CRH PLC Transaction in Own Shares

RNS Number : 1902Y

CRH PLC

29 July 2024

29^th July 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26^th July 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
61,259	$81.6205	$82.09	$80.30	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 682,777,425 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.684% 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 July 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 July 2024
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$81.6205		61,259

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	82.09	20240726 18:33:44.173387 +0100s	XNYS	01087335021TRLO1
193	82.09	20240726 20:23:39.216455 +0100s	XNYS	01087369612TRLO1
7	82.08	20240726 20:23:27.657652 +0100s	XNYS	01087369539TRLO1
100	82.08	20240726 20:24:10.919055 +0100s	XNYS	01087369875TRLO1
100	82.07	20240726 18:32:37.499359 +0100s	XNYS	01087334659TRLO1
100	82.07	20240726 20:25:21.134003 +0100s	XNYS	01087370238TRLO1
100	82.07	20240726 20:25:41.084207 +0100s	XNYS	01087370391TRLO1
100	82.06	20240726 18:33:46.452943 +0100s	XNYS	01087335049TRLO1
100	82.06	20240726 20:24:35.149329 +0100s	XNYS	01087370013TRLO1
100	82.06	20240726 20:24:51.389891 +0100s	XNYS	01087370099TRLO1
100	82.05	20240726 18:32:59.652760 +0100s	XNYS	01087334740TRLO1
100	82.05	20240726 20:24:16.981764 +0100s	XNYS	01087369896TRLO1
100	82.04	20240726 15:04:42.383222 +0100s	XNYS	01087196342TRLO1
100	82.04	20240726 18:34:05.296560 +0100s	XNYS	01087335129TRLO1
100	82.04	20240726 20:21:01.081320 +0100s	XNYS	01087368613TRLO1
100	82.04	20240726 20:21:26.834088 +0100s	XNYS	01087368789TRLO1
100	82.04	20240726 20:26:37.539597 +0100s	XNYS	01087370769TRLO1
100	82.04	20240726 20:26:39.135367 +0100s	XNYS	01087370789TRLO1
100	82.04	20240726 20:27:15.587048 +0100s	XNYS	01087371055TRLO1
100	82.04	20240726 20:28:06.279398 +0100s	XNYS	01087371405TRLO1
100	82.03	20240726 20:21:31.203178 +0100s	XNYS	01087368816TRLO1
100	82.03	20240726 20:29:35.726646 +0100s	XNYS	01087372225TRLO1
50	82.02	20240726 15:03:14.373699 +0100s	XNYS	01087194429TRLO1
50	82.02	20240726 15:03:26.868313 +0100s	XNYS	01087194596TRLO1
100	82.02	20240726 15:04:53.084041 +0100s	XNYS	01087196592TRLO1
100	82.02	20240726 20:27:42.718156 +0100s	XNYS	01087371264TRLO1
100	82.02	20240726 20:30:04.247388 +0100s	XNYS	01087372482TRLO1
100	82.01	20240726 20:20:30.025118 +0100s	XNYS	01087368316TRLO1
100	82.01	20240726 20:30:04.520142 +0100s	XNYS	01087372490TRLO1
100	82	20240726 15:03:28.276288 +0100s	XNYS	01087194673TRLO1
100	82	20240726 15:03:53.729963 +0100s	XNYS	01087195025TRLO1
100	82	20240726 15:05:01.355385 +0100s	XNYS	01087196777TRLO1
98	82	20240726 20:20:10.326185 +0100s	XNYS	01087368108TRLO1
100	82	20240726 20:30:05.150752 +0100s	XNYS	01087372517TRLO1
100	81.99	20240726 15:03:55.232537 +0100s	XNYS	01087195056TRLO1
200	81.99	20240726 20:08:54.456889 +0100s	XNYS	01087363396TRLO1
100	81.99	20240726 20:09:17.723627 +0100s	XNYS	01087363530TRLO1
100	81.99	20240726 20:09:19.259616 +0100s	XNYS	01087363552TRLO1
100	81.99	20240726 20:14:03.155353 +0100s	XNYS	01087365450TRLO1
2	81.99	20240726 20:19:58.501858 +0100s	XNYS	01087368034TRLO1
100	81.98	20240726 18:29:25.378207 +0100s	XNYS	01087333703TRLO1
100	81.98	20240726 20:09:45.305866 +0100s	XNYS	01087363774TRLO1
100	81.98	20240726 20:11:29.262463 +0100s	XNYS	01087364524TRLO1
100	81.98	20240726 20:14:43.147757 +0100s	XNYS	01087365685TRLO1
100	81.98	20240726 20:16:26.222362 +0100s	XNYS	01087366735TRLO1
99	81.97	20240726 18:28:35.305816 +0100s	XNYS	01087333559TRLO1
100	81.97	20240726 18:29:26.798483 +0100s	XNYS	01087333705TRLO1
100	81.97	20240726 18:29:27.932074 +0100s	XNYS	01087333708TRLO1
100	81.97	20240726 20:11:53.032496 +0100s	XNYS	01087364630TRLO1
100	81.97	20240726 20:12:18.309707 +0100s	XNYS	01087364771TRLO1
100	81.97	20240726 20:14:52.866631 +0100s	XNYS	01087365776TRLO1
100	81.97	20240726 20:17:47.920340 +0100s	XNYS	01087367190TRLO1
100	81.97	20240726 20:18:38.190283 +0100s	XNYS	01087367554TRLO1
100	81.96	20240726 18:34:39.565988 +0100s	XNYS	01087335457TRLO1
100	81.96	20240726 20:12:03.538006 +0100s	XNYS	01087364672TRLO1
100	81.96	20240726 20:12:51.337913 +0100s	XNYS	01087365011TRLO1
100	81.96	20240726 20:15:25.783459 +0100s	XNYS	01087366135TRLO1
100	81.96	20240726 20:17:04.808942 +0100s	XNYS	01087366943TRLO1
100	81.96	20240726 20:17:55.304166 +0100s	XNYS	01087367257TRLO1
100	81.96	20240726 20:30:36.369333 +0100s	XNYS	01087372942TRLO1
100	81.96	20240726 20:31:02.273176 +0100s	XNYS	01087373284TRLO1
100	81.95	20240726 20:31:37.232107 +0100s	XNYS	01087373622TRLO1
100	81.94	20240726 15:05:29.018016 +0100s	XNYS	01087197360TRLO1
100	81.94	20240726 18:25:30.072714 +0100s	XNYS	01087332870TRLO1
100	81.94	20240726 18:27:01.374213 +0100s	XNYS	01087333130TRLO1
1	81.94	20240726 18:28:14.908313 +0100s	XNYS	01087333460TRLO1
100	81.93	20240726 18:30:14.883489 +0100s	XNYS	01087334069TRLO1
100	81.93	20240726 18:35:29.492371 +0100s	XNYS	01087336026TRLO1
100	81.93	20240726 20:01:26.825588 +0100s	XNYS	01087360339TRLO1
100	81.93	20240726 20:02:05.314545 +0100s	XNYS	01087360571TRLO1
100	81.93	20240726 20:04:08.385463 +0100s	XNYS	01087361383TRLO1
100	81.92	20240726 18:25:30.643606 +0100s	XNYS	01087332871TRLO1
100	81.92	20240726 19:58:07.082572 +0100s	XNYS	01087359163TRLO1
100	81.92	20240726 19:59:33.603924 +0100s	XNYS	01087359748TRLO1
100	81.92	20240726 20:07:41.315352 +0100s	XNYS	01087362781TRLO1
100	81.92	20240726 20:31:53.402484 +0100s	XNYS	01087373755TRLO1
73	81.91	20240726 15:03:02.245291 +0100s	XNYS	01087194193TRLO1
100	81.91	20240726 18:25:35.644170 +0100s	XNYS	01087332880TRLO1
90	81.91	20240726 18:25:55.007359 +0100s	XNYS	01087332936TRLO1
100	81.91	20240726 18:27:05.365007 +0100s	XNYS	01087333149TRLO1
100	81.91	20240726 18:27:12.669461 +0100s	XNYS	01087333170TRLO1
100	81.91	20240726 18:59:45.717059 +0100s	XNYS	01087342737TRLO1
100	81.91	20240726 19:00:02.757101 +0100s	XNYS	01087342790TRLO1
100	81.91	20240726 19:56:44.297507 +0100s	XNYS	01087358760TRLO1
100	81.91	20240726 20:00:21.844813 +0100s	XNYS	01087359988TRLO1
100	81.91	20240726 20:02:19.610020 +0100s	XNYS	01087360756TRLO1
100	81.91	20240726 20:03:38.224112 +0100s	XNYS	01087361198TRLO1
100	81.91	20240726 20:04:13.449961 +0100s	XNYS	01087361442TRLO1
100	81.91	20240726 20:32:12.126030 +0100s	XNYS	01087373976TRLO1
27	81.9	20240726 15:03:02.258494 +0100s	XNYS	01087194194TRLO1
100	81.9	20240726 15:06:08.485913 +0100s	XNYS	01087198249TRLO1
10	81.9	20240726 18:26:07.698821 +0100s	XNYS	01087332985TRLO1
100	81.9	20240726 18:36:38.536155 +0100s	XNYS	01087336743TRLO1
100	81.9	20240726 19:51:21.106384 +0100s	XNYS	01087356897TRLO1
200	81.9	20240726 19:51:50.297518 +0100s	XNYS	01087357048TRLO1
100	81.9	20240726 19:54:22.999283 +0100s	XNYS	01087358036TRLO1
100	81.9	20240726 19:56:08.164990 +0100s	XNYS	01087358629TRLO1
100	81.9	20240726 19:58:17.630940 +0100s	XNYS	01087359261TRLO1
100	81.9	20240726 20:15:41.760658 +0100s	XNYS	01087366439TRLO1
100	81.89	20240726 15:02:20.773677 +0100s	XNYS	01087193430TRLO1
9	81.89	20240726 19:04:04.435272 +0100s	XNYS	01087344163TRLO1
91	81.89	20240726 19:04:14.087548 +0100s	XNYS	01087344198TRLO1
100	81.89	20240726 19:35:52.251144 +0100s	XNYS	01087352232TRLO1
100	81.89	20240726 19:52:25.422888 +0100s	XNYS	01087357221TRLO1
100	81.89	20240726 19:58:51.139247 +0100s	XNYS	01087359521TRLO1
100	81.89	20240726 20:00:28.609781 +0100s	XNYS	01087360025TRLO1
100	81.89	20240726 20:04:49.059369 +0100s	XNYS	01087361624TRLO1
100	81.89	20240726 20:07:03.893549 +0100s	XNYS	01087362561TRLO1
100	81.88	20240726 15:02:14.878583 +0100s	XNYS	01087193333TRLO1
100	81.88	20240726 15:07:41.034025 +0100s	XNYS	01087200014TRLO1
100	81.88	20240726 17:27:31.974011 +0100s	XNYS	01087317647TRLO1
100	81.88	20240726 18:13:15.309887 +0100s	XNYS	01087329750TRLO1
200	81.88	20240726 18:23:07.247941 +0100s	XNYS	01087332209TRLO1
100	81.88	20240726 18:23:51.834497 +0100s	XNYS	01087332377TRLO1
100	81.88	20240726 18:58:21.766276 +0100s	XNYS	01087342336TRLO1
100	81.88	20240726 19:04:23.147618 +0100s	XNYS	01087344233TRLO1
200	81.88	20240726 19:26:40.588648 +0100s	XNYS	01087349245TRLO1
88	81.88	20240726 19:31:35.516682 +0100s	XNYS	01087350920TRLO1
100	81.88	20240726 19:31:55.301390 +0100s	XNYS	01087350977TRLO1
100	81.88	20240726 19:32:01.172809 +0100s	XNYS	01087351020TRLO1
100	81.88	20240726 19:36:06.561217 +0100s	XNYS	01087352289TRLO1
100	81.88	20240726 19:36:16.826860 +0100s	XNYS	01087352351TRLO1
100	81.88	20240726 19:53:54.851828 +0100s	XNYS	01087357740TRLO1
97	81.88	20240726 19:55:41.791723 +0100s	XNYS	01087358465TRLO1
3	81.88	20240726 19:55:44.425136 +0100s	XNYS	01087358480TRLO1
100	81.88	20240726 19:58:21.807071 +0100s	XNYS	01087359319TRLO1
100	81.88	20240726 20:05:12.131178 +0100s	XNYS	01087361787TRLO1
100	81.88	20240726 20:06:52.747590 +0100s	XNYS	01087362487TRLO1
100	81.88	20240726 20:33:02.188327 +0100s	XNYS	01087374345TRLO1
100	81.87	20240726 15:08:19.411396 +0100s	XNYS	01087200673TRLO1
100	81.87	20240726 17:26:26.021061 +0100s	XNYS	01087317234TRLO1
100	81.87	20240726 17:26:48.438826 +0100s	XNYS	01087317333TRLO1
100	81.87	20240726 17:29:12.398452 +0100s	XNYS	01087318570TRLO1
100	81.87	20240726 18:24:09.074965 +0100s	XNYS	01087332469TRLO1
100	81.87	20240726 18:24:45.298628 +0100s	XNYS	01087332697TRLO1
1	81.87	20240726 19:02:21.980563 +0100s	XNYS	01087343444TRLO1
99	81.87	20240726 19:02:33.940782 +0100s	XNYS	01087343532TRLO1
12	81.87	20240726 19:31:15.423179 +0100s	XNYS	01087350842TRLO1
100	81.87	20240726 19:36:48.181349 +0100s	XNYS	01087352472TRLO1
100	81.87	20240726 19:51:08.943806 +0100s	XNYS	01087356848TRLO1
100	81.87	20240726 19:53:09.950488 +0100s	XNYS	01087357453TRLO1
100	81.86	20240726 15:06:17.881469 +0100s	XNYS	01087198515TRLO1
100	81.86	20240726 15:06:50.597364 +0100s	XNYS	01087199080TRLO1
100	81.86	20240726 17:27:51.282249 +0100s	XNYS	01087317942TRLO1
17	81.86	20240726 18:13:54.897574 +0100s	XNYS	01087329906TRLO1
83	81.86	20240726 18:14:01.457857 +0100s	XNYS	01087329922TRLO1
100	81.86	20240726 18:21:18.604069 +0100s	XNYS	01087331804TRLO1
100	81.86	20240726 18:24:58.471702 +0100s	XNYS	01087332753TRLO1
100	81.86	20240726 18:57:01.305378 +0100s	XNYS	01087342013TRLO1
100	81.86	20240726 18:57:50.489701 +0100s	XNYS	01087342214TRLO1
100	81.86	20240726 19:00:50.277933 +0100s	XNYS	01087342991TRLO1
100	81.86	20240726 19:02:35.877637 +0100s	XNYS	01087343562TRLO1
4	81.86	20240726 19:16:20.546848 +0100s	XNYS	01087346751TRLO1
81	81.86	20240726 19:16:45.172922 +0100s	XNYS	01087346829TRLO1
15	81.86	20240726 19:17:16.224115 +0100s	XNYS	01087346940TRLO1
100	81.86	20240726 19:27:00.061108 +0100s	XNYS	01087349291TRLO1
90	81.86	20240726 19:28:08.022474 +0100s	XNYS	01087349529TRLO1
100	81.86	20240726 19:32:12.878848 +0100s	XNYS	01087351079TRLO1
100	81.86	20240726 20:33:20.740858 +0100s	XNYS	01087374452TRLO1
100	81.85	20240726 18:14:03.062815 +0100s	XNYS	01087329931TRLO1
100	81.85	20240726 18:17:10.120772 +0100s	XNYS	01087330817TRLO1
100	81.85	20240726 18:20:18.562038 +0100s	XNYS	01087331542TRLO1
100	81.85	20240726 18:21:23.001536 +0100s	XNYS	01087331820TRLO1
100	81.85	20240726 18:37:05.702246 +0100s	XNYS	01087336967TRLO1
100	81.85	20240726 18:57:22.036858 +0100s	XNYS	01087342081TRLO1
100	81.85	20240726 19:01:57.639582 +0100s	XNYS	01087343290TRLO1
4	81.85	20240726 19:16:22.060432 +0100s	XNYS	01087346771TRLO1
100	81.85	20240726 19:17:33.856072 +0100s	XNYS	01087347022TRLO1
100	81.85	20240726 19:27:06.801695 +0100s	XNYS	01087349340TRLO1
10	81.85	20240726 19:28:28.560522 +0100s	XNYS	01087349616TRLO1
100	81.85	20240726 19:28:58.911141 +0100s	XNYS	01087349749TRLO1
100	81.85	20240726 19:29:20.667676 +0100s	XNYS	01087349829TRLO1
100	81.85	20240726 19:32:20.653229 +0100s	XNYS	01087351136TRLO1
100	81.85	20240726 19:39:31.832939 +0100s	XNYS	01087353272TRLO1
100	81.84	20240726 15:07:09.281047 +0100s	XNYS	01087199482TRLO1
100	81.84	20240726 18:10:37.199101 +0100s	XNYS	01087329136TRLO1
100	81.84	20240726 18:17:38.662314 +0100s	XNYS	01087330983TRLO1
100	81.84	20240726 18:17:45.004592 +0100s	XNYS	01087331006TRLO1
100	81.84	20240726 18:18:31.219791 +0100s	XNYS	01087331188TRLO1
100	81.84	20240726 18:45:38.578211 +0100s	XNYS	01087339599TRLO1
100	81.84	20240726 18:56:03.308472 +0100s	XNYS	01087341795TRLO1
100	81.84	20240726 19:13:46.732517 +0100s	XNYS	01087346226TRLO1
100	81.84	20240726 19:13:56.597556 +0100s	XNYS	01087346250TRLO1
100	81.84	20240726 19:14:47.866910 +0100s	XNYS	01087346409TRLO1
96	81.84	20240726 19:15:25.605186 +0100s	XNYS	01087346498TRLO1
100	81.84	20240726 19:17:48.292734 +0100s	XNYS	01087347061TRLO1
100	81.84	20240726 19:29:41.508220 +0100s	XNYS	01087349888TRLO1
100	81.84	20240726 19:33:01.368099 +0100s	XNYS	01087351424TRLO1
100	81.84	20240726 19:33:30.652711 +0100s	XNYS	01087351558TRLO1
100	81.84	20240726 19:40:39.753991 +0100s	XNYS	01087353549TRLO1
100	81.84	20240726 20:05:47.585973 +0100s	XNYS	01087361998TRLO1
100	81.84	20240726 20:33:23.653641 +0100s	XNYS	01087374468TRLO1
100	81.84	20240726 20:33:46.854170 +0100s	XNYS	01087374687TRLO1
100	81.83	20240726 18:11:35.360450 +0100s	XNYS	01087329360TRLO1
100	81.83	20240726 18:17:48.498706 +0100s	XNYS	01087331017TRLO1
100	81.83	20240726 18:18:54.515866 +0100s	XNYS	01087331264TRLO1
100	81.83	20240726 18:38:03.108802 +0100s	XNYS	01087337259TRLO1
100	81.83	20240726 18:54:12.384564 +0100s	XNYS	01087341407TRLO1
100	81.83	20240726 18:56:27.992123 +0100s	XNYS	01087341907TRLO1
100	81.83	20240726 19:04:48.528237 +0100s	XNYS	01087344322TRLO1
100	81.83	20240726 19:33:59.909927 +0100s	XNYS	01087351712TRLO1
100	81.82	20240726 15:01:53.320617 +0100s	XNYS	01087192845TRLO1
100	81.82	20240726 17:51:20.306472 +0100s	XNYS	01087325151TRLO1
100	81.82	20240726 18:09:54.283600 +0100s	XNYS	01087329005TRLO1
100	81.82	20240726 18:15:41.554952 +0100s	XNYS	01087330502TRLO1
28	81.82	20240726 18:15:47.112112 +0100s	XNYS	01087330524TRLO1
72	81.82	20240726 18:15:53.003631 +0100s	XNYS	01087330535TRLO1
100	81.82	20240726 18:44:21.216232 +0100s	XNYS	01087339273TRLO1
100	81.82	20240726 18:54:27.189416 +0100s	XNYS	01087341453TRLO1
100	81.82	20240726 18:54:57.180321 +0100s	XNYS	01087341560TRLO1
100	81.82	20240726 19:11:25.932040 +0100s	XNYS	01087345673TRLO1
100	81.82	20240726 19:11:46.164407 +0100s	XNYS	01087345728TRLO1
100	81.82	20240726 19:12:11.113422 +0100s	XNYS	01087345826TRLO1
100	81.82	20240726 19:17:58.007104 +0100s	XNYS	01087347090TRLO1
34	81.82	20240726 19:30:06.181575 +0100s	XNYS	01087350236TRLO1
66	81.82	20240726 19:30:07.737711 +0100s	XNYS	01087350238TRLO1
100	81.82	20240726 19:38:20.854476 +0100s	XNYS	01087352963TRLO1
100	81.82	20240726 19:40:44.360088 +0100s	XNYS	01087353572TRLO1
200	81.82	20240726 19:46:07.647463 +0100s	XNYS	01087355393TRLO1
46	81.81	20240726 17:30:09.332818 +0100s	XNYS	01087319098TRLO1
54	81.81	20240726 17:30:16.458324 +0100s	XNYS	01087319124TRLO1
100	81.81	20240726 17:52:24.360809 +0100s	XNYS	01087325326TRLO1
100	81.81	20240726 18:14:57.653549 +0100s	XNYS	01087330197TRLO1
100	81.81	20240726 18:47:00.534954 +0100s	XNYS	01087339843TRLO1
100	81.81	20240726 19:11:56.374935 +0100s	XNYS	01087345766TRLO1
100	81.81	20240726 19:12:08.766388 +0100s	XNYS	01087345813TRLO1
100	81.81	20240726 19:41:06.132391 +0100s	XNYS	01087353646TRLO1
100	81.81	20240726 19:48:51.805410 +0100s	XNYS	01087356050TRLO1
93	81.81	20240726 19:50:16.937484 +0100s	XNYS	01087356559TRLO1
100	81.8	20240726 15:01:26.684886 +0100s	XNYS	01087192434TRLO1
100	81.8	20240726 17:29:38.828023 +0100s	XNYS	01087318813TRLO1
100	81.8	20240726 17:54:32.126296 +0100s	XNYS	01087325882TRLO1
100	81.8	20240726 18:00:36.738865 +0100s	XNYS	01087327195TRLO1
100	81.8	20240726 18:06:42.915539 +0100s	XNYS	01087328535TRLO1
100	81.8	20240726 18:09:55.310945 +0100s	XNYS	01087329013TRLO1
100	81.8	20240726 18:46:10.304487 +0100s	XNYS	01087339708TRLO1
100	81.8	20240726 19:41:08.840884 +0100s	XNYS	01087353665TRLO1
100	81.8	20240726 19:44:31.172045 +0100s	XNYS	01087354938TRLO1
100	81.8	20240726 19:46:29.474492 +0100s	XNYS	01087355494TRLO1
100	81.8	20240726 19:48:57.567260 +0100s	XNYS	01087356071TRLO1
7	81.8	20240726 19:49:47.057063 +0100s	XNYS	01087356415TRLO1
193	81.8	20240726 20:35:47.766939 +0100s	XNYS	01087375723TRLO1
400	81.8	20240726 20:35:50.984632 +0100s	XNYS	01087375733TRLO1
7	81.8	20240726 20:35:52.295138 +0100s	XNYS	01087375743TRLO1
100	81.79	20240726 17:52:58.375112 +0100s	XNYS	01087325426TRLO1
100	81.79	20240726 17:53:45.108583 +0100s	XNYS	01087325711TRLO1
100	81.79	20240726 17:58:36.169764 +0100s	XNYS	01087326720TRLO1
100	81.79	20240726 18:01:49.669847 +0100s	XNYS	01087327453TRLO1
100	81.79	20240726 18:06:23.222014 +0100s	XNYS	01087328477TRLO1
89	81.79	20240726 18:07:20.213202 +0100s	XNYS	01087328651TRLO1
100	81.79	20240726 18:45:01.522519 +0100s	XNYS	01087339419TRLO1
100	81.79	20240726 19:18:44.720368 +0100s	XNYS	01087347314TRLO1
100	81.79	20240726 19:43:53.519983 +0100s	XNYS	01087354797TRLO1
100	81.79	20240726 19:47:04.896153 +0100s	XNYS	01087355641TRLO1
100	81.78	20240726 15:01:32.471415 +0100s	XNYS	01087192556TRLO1
100	81.78	20240726 17:31:09.619673 +0100s	XNYS	01087319539TRLO1
100	81.78	20240726 17:32:38.346871 +0100s	XNYS	01087320000TRLO1
27	81.78	20240726 17:49:44.121102 +0100s	XNYS	01087324765TRLO1
73	81.78	20240726 17:49:46.954798 +0100s	XNYS	01087324770TRLO1
11	81.78	20240726 18:07:36.971088 +0100s	XNYS	01087328689TRLO1
100	81.77	20240726 17:56:44.930356 +0100s	XNYS	01087326346TRLO1
95	81.77	20240726 17:57:14.272518 +0100s	XNYS	01087326425TRLO1
5	81.77	20240726 17:57:34.783722 +0100s	XNYS	01087326524TRLO1
100	81.77	20240726 17:59:41.363813 +0100s	XNYS	01087327021TRLO1
100	81.77	20240726 18:02:01.851554 +0100s	XNYS	01087327529TRLO1
100	81.77	20240726 18:08:02.814436 +0100s	XNYS	01087328767TRLO1
100	81.77	20240726 18:47:43.206015 +0100s	XNYS	01087339967TRLO1
100	81.77	20240726 18:48:19.226606 +0100s	XNYS	01087340062TRLO1
100	81.77	20240726 19:08:31.286721 +0100s	XNYS	01087345085TRLO1
100	81.77	20240726 19:41:48.468468 +0100s	XNYS	01087353889TRLO1
100	81.77	20240726 19:42:37.078303 +0100s	XNYS	01087354344TRLO1
100	81.76	20240726 15:08:29.256687 +0100s	XNYS	01087200930TRLO1
100	81.76	20240726 15:09:40.024168 +0100s	XNYS	01087202181TRLO1
51	81.76	20240726 15:09:56.678210 +0100s	XNYS	01087202407TRLO1
100	81.76	20240726 17:31:34.950627 +0100s	XNYS	01087319674TRLO1
100	81.76	20240726 17:33:09.608086 +0100s	XNYS	01087320137TRLO1
100	81.76	20240726 17:55:53.895872 +0100s	XNYS	01087326162TRLO1
100	81.76	20240726 17:57:49.307494 +0100s	XNYS	01087326570TRLO1
200	81.76	20240726 18:06:05.611395 +0100s	XNYS	01087328392TRLO1
100	81.76	20240726 18:38:40.455933 +0100s	XNYS	01087337541TRLO1
100	81.76	20240726 18:49:12.716331 +0100s	XNYS	01087340245TRLO1
100	81.76	20240726 19:05:45.047602 +0100s	XNYS	01087344536TRLO1
100	81.76	20240726 19:09:15.142808 +0100s	XNYS	01087345219TRLO1
100	81.76	20240726 19:23:01.109190 +0100s	XNYS	01087348289TRLO1
100	81.76	20240726 20:34:29.079251 +0100s	XNYS	01087375018TRLO1
57	81.76	20240726 20:38:06.275052 +0100s	XNYS	01087376965TRLO1
100	81.75	20240726 15:24:29.868825 +0100s	XNYS	01087219340TRLO1
4	81.75	20240726 15:25:11.676388 +0100s	XNYS	01087220004TRLO1
96	81.75	20240726 15:25:26.343110 +0100s	XNYS	01087220338TRLO1
100	81.75	20240726 17:48:12.701950 +0100s	XNYS	01087324375TRLO1
100	81.75	20240726 17:49:51.355744 +0100s	XNYS	01087324776TRLO1
100	81.75	20240726 18:02:57.292025 +0100s	XNYS	01087327673TRLO1
100	81.75	20240726 18:03:44.748489 +0100s	XNYS	01087327849TRLO1
100	81.75	20240726 18:39:42.469371 +0100s	XNYS	01087337907TRLO1
100	81.75	20240726 19:07:24.264190 +0100s	XNYS	01087344884TRLO1
100	81.75	20240726 19:09:46.263727 +0100s	XNYS	01087345307TRLO1
100	81.75	20240726 19:43:32.264199 +0100s	XNYS	01087354667TRLO1
100	81.75	20240726 20:35:01.894291 +0100s	XNYS	01087375287TRLO1
200	81.75	20240726 20:37:35.791972 +0100s	XNYS	01087376681TRLO1
100	81.74	20240726 15:24:34.026529 +0100s	XNYS	01087219426TRLO1
100	81.74	20240726 17:25:24.880799 +0100s	XNYS	01087316702TRLO1
100	81.74	20240726 17:50:30.512066 +0100s	XNYS	01087324985TRLO1
100	81.74	20240726 18:50:02.225351 +0100s	XNYS	01087340409TRLO1
100	81.74	20240726 19:19:37.810517 +0100s	XNYS	01087347506TRLO1
100	81.74	20240726 19:21:41.867289 +0100s	XNYS	01087348016TRLO1
2	81.74	20240726 20:38:26.492333 +0100s	XNYS	01087377156TRLO1
100	81.73	20240726 17:48:21.604546 +0100s	XNYS	01087324432TRLO1
100	81.72	20240726 15:10:47.118496 +0100s	XNYS	01087204279TRLO1
100	81.72	20240726 15:25:30.233717 +0100s	XNYS	01087220443TRLO1
100	81.72	20240726 17:17:13.735172 +0100s	XNYS	01087312271TRLO1
100	81.72	20240726 18:40:22.859193 +0100s	XNYS	01087338133TRLO1
100	81.72	20240726 18:42:51.564809 +0100s	XNYS	01087338833TRLO1
100	81.72	20240726 18:51:25.678545 +0100s	XNYS	01087340648TRLO1
100	81.72	20240726 19:20:09.850133 +0100s	XNYS	01087347646TRLO1
49	81.71	20240726 15:10:02.068143 +0100s	XNYS	01087202558TRLO1
100	81.71	20240726 15:22:36.892669 +0100s	XNYS	01087217107TRLO1
100	81.71	20240726 15:25:56.156084 +0100s	XNYS	01087220808TRLO1
100	81.71	20240726 17:19:30.675924 +0100s	XNYS	01087313512TRLO1
100	81.71	20240726 17:22:23.172407 +0100s	XNYS	01087314897TRLO1
100	81.71	20240726 17:48:24.049284 +0100s	XNYS	01087324438TRLO1
100	81.71	20240726 18:51:32.150447 +0100s	XNYS	01087340685TRLO1
100	81.7	20240726 17:15:55.608524 +0100s	XNYS	01087311669TRLO1
100	81.7	20240726 17:23:03.002911 +0100s	XNYS	01087315255TRLO1
100	81.7	20240726 18:41:23.519838 +0100s	XNYS	01087338392TRLO1
100	81.69	20240726 15:11:17.973206 +0100s	XNYS	01087204892TRLO1
100	81.69	20240726 15:12:36.381821 +0100s	XNYS	01087206790TRLO1
100	81.69	20240726 15:22:37.492891 +0100s	XNYS	01087217115TRLO1
100	81.69	20240726 17:16:50.377105 +0100s	XNYS	01087312018TRLO1
5	81.69	20240726 17:21:48.682656 +0100s	XNYS	01087314541TRLO1
100	81.69	20240726 17:24:04.025163 +0100s	XNYS	01087316020TRLO1
100	81.69	20240726 17:33:56.700250 +0100s	XNYS	01087320425TRLO1
100	81.68	20240726 15:10:09.719118 +0100s	XNYS	01087202789TRLO1
100	81.68	20240726 15:22:39.162777 +0100s	XNYS	01087217146TRLO1
95	81.68	20240726 17:21:25.556985 +0100s	XNYS	01087314349TRLO1
100	81.68	20240726 17:45:08.893311 +0100s	XNYS	01087323642TRLO1
100	81.68	20240726 19:21:18.555733 +0100s	XNYS	01087347901TRLO1
100	81.67	20240726 15:22:04.975238 +0100s	XNYS	01087216490TRLO1
100	81.67	20240726 17:19:16.436525 +0100s	XNYS	01087313283TRLO1
100	81.67	20240726 17:24:19.990335 +0100s	XNYS	01087316200TRLO1
100	81.66	20240726 15:22:43.819155 +0100s	XNYS	01087217272TRLO1
100	81.66	20240726 17:07:02.510609 +0100s	XNYS	01087306394TRLO1
100	81.66	20240726 17:19:53.512798 +0100s	XNYS	01087313616TRLO1
100	81.66	20240726 17:45:50.171841 +0100s	XNYS	01087323787TRLO1
100	81.66	20240726 18:42:03.888043 +0100s	XNYS	01087338632TRLO1
100	81.65	20240726 15:17:51.458918 +0100s	XNYS	01087212132TRLO1
100	81.65	20240726 15:22:59.832624 +0100s	XNYS	01087217494TRLO1
100	81.64	20240726 17:07:17.418380 +0100s	XNYS	01087306462TRLO1
100	81.64	20240726 17:43:40.472397 +0100s	XNYS	01087323290TRLO1
100	81.63	20240726 15:23:02.649337 +0100s	XNYS	01087217685TRLO1
100	81.63	20240726 16:02:55.306176 +0100s	XNYS	01087259978TRLO1
100	81.63	20240726 16:04:01.639549 +0100s	XNYS	01087260792TRLO1
100	81.63	20240726 16:04:47.514034 +0100s	XNYS	01087261383TRLO1
100	81.63	20240726 17:17:56.062852 +0100s	XNYS	01087312517TRLO1
100	81.63	20240726 17:34:40.771904 +0100s	XNYS	01087320641TRLO1
100	81.63	20240726 17:39:56.979544 +0100s	XNYS	01087322176TRLO1
100	81.63	20240726 17:40:50.831566 +0100s	XNYS	01087322422TRLO1
100	81.62	20240726 16:03:03.318875 +0100s	XNYS	01087260097TRLO1
100	81.62	20240726 17:20:37.305417 +0100s	XNYS	01087313873TRLO1
100	81.62	20240726 17:35:07.108748 +0100s	XNYS	01087320837TRLO1
100	81.62	20240726 17:36:07.851484 +0100s	XNYS	01087321046TRLO1
100	81.61	20240726 15:12:41.031183 +0100s	XNYS	01087206888TRLO1
100	81.61	20240726 15:18:07.357387 +0100s	XNYS	01087212494TRLO1
100	81.61	20240726 16:02:20.354439 +0100s	XNYS	01087259539TRLO1
100	81.61	20240726 16:04:50.914524 +0100s	XNYS	01087261396TRLO1
100	81.61	20240726 16:04:53.882275 +0100s	XNYS	01087261438TRLO1
100	81.61	20240726 16:08:27.836250 +0100s	XNYS	01087264979TRLO1
100	81.61	20240726 17:07:39.450166 +0100s	XNYS	01087306590TRLO1
100	81.61	20240726 17:39:09.691881 +0100s	XNYS	01087322000TRLO1
100	81.61	20240726 17:43:01.013155 +0100s	XNYS	01087323053TRLO1
100	81.6	20240726 15:13:41.763596 +0100s	XNYS	01087208096TRLO1
100	81.6	20240726 16:08:29.517138 +0100s	XNYS	01087265011TRLO1
100	81.6	20240726 17:44:26.924649 +0100s	XNYS	01087323453TRLO1
50	81.59	20240726 15:13:22.908835 +0100s	XNYS	01087207713TRLO1
100	81.59	20240726 15:55:16.659473 +0100s	XNYS	01087250784TRLO1
100	81.59	20240726 16:05:32.821804 +0100s	XNYS	01087262777TRLO1
100	81.59	20240726 16:05:40.623613 +0100s	XNYS	01087262854TRLO1
100	81.59	20240726 16:07:00.319063 +0100s	XNYS	01087263947TRLO1
5	81.59	20240726 16:45:49.471225 +0100s	XNYS	01087295498TRLO1
100	81.59	20240726 17:14:57.198460 +0100s	XNYS	01087311213TRLO1
100	81.59	20240726 17:36:39.760461 +0100s	XNYS	01087321308TRLO1
100	81.58	20240726 14:57:14.621773 +0100s	XNYS	01087187044TRLO1
50	81.58	20240726 15:13:07.210509 +0100s	XNYS	01087207400TRLO1
100	81.58	20240726 15:13:47.537230 +0100s	XNYS	01087208170TRLO1
100	81.58	20240726 15:48:50.621536 +0100s	XNYS	01087244796TRLO1
100	81.58	20240726 15:49:22.963692 +0100s	XNYS	01087245327TRLO1
100	81.58	20240726 15:58:33.126799 +0100s	XNYS	01087254125TRLO1
61	81.58	20240726 16:07:07.166469 +0100s	XNYS	01087264067TRLO1
95	81.58	20240726 16:45:30.621415 +0100s	XNYS	01087295432TRLO1
86	81.58	20240726 17:14:45.756678 +0100s	XNYS	01087311118TRLO1
41	81.58	20240726 17:37:23.538255 +0100s	XNYS	01087321512TRLO1
59	81.58	20240726 17:37:25.879302 +0100s	XNYS	01087321531TRLO1
100	81.58	20240726 17:41:33.364052 +0100s	XNYS	01087322695TRLO1
100	81.57	20240726 14:57:19.773169 +0100s	XNYS	01087187108TRLO1
100	81.57	20240726 14:58:29.367329 +0100s	XNYS	01087188238TRLO1
100	81.57	20240726 15:14:05.290173 +0100s	XNYS	01087208431TRLO1
100	81.57	20240726 15:17:18.407335 +0100s	XNYS	01087211714TRLO1
100	81.57	20240726 15:47:41.404611 +0100s	XNYS	01087243254TRLO1
100	81.57	20240726 15:49:04.180739 +0100s	XNYS	01087245002TRLO1
100	81.57	20240726 15:49:44.075634 +0100s	XNYS	01087245813TRLO1
100	81.57	20240726 15:55:34.600321 +0100s	XNYS	01087251071TRLO1
50	81.57	20240726 16:08:52.841726 +0100s	XNYS	01087265260TRLO1
100	81.57	20240726 16:46:17.532942 +0100s	XNYS	01087295683TRLO1
100	81.56	20240726 14:58:53.310936 +0100s	XNYS	01087188511TRLO1
100	81.56	20240726 14:59:43.593840 +0100s	XNYS	01087189952TRLO1
100	81.56	20240726 15:14:19.621126 +0100s	XNYS	01087208739TRLO1
100	81.56	20240726 15:43:08.202265 +0100s	XNYS	01087238812TRLO1
100	81.56	20240726 15:54:28.955305 +0100s	XNYS	01087250059TRLO1
100	81.56	20240726 15:55:38.186564 +0100s	XNYS	01087251119TRLO1
39	81.56	20240726 16:07:22.263609 +0100s	XNYS	01087264325TRLO1
50	81.56	20240726 16:09:05.570086 +0100s	XNYS	01087265463TRLO1
65	81.56	20240726 17:08:17.361243 +0100s	XNYS	01087307185TRLO1
100	81.56	20240726 17:09:05.708271 +0100s	XNYS	01087307812TRLO1
100	81.56	20240726 17:38:20.086398 +0100s	XNYS	01087321841TRLO1
100	81.56	20240726 17:42:13.079915 +0100s	XNYS	01087322816TRLO1
100	81.55	20240726 14:57:47.011353 +0100s	XNYS	01087187548TRLO1
3	81.55	20240726 15:16:53.041597 +0100s	XNYS	01087211257TRLO1
100	81.55	20240726 15:18:33.141588 +0100s	XNYS	01087213041TRLO1
100	81.55	20240726 16:09:07.017566 +0100s	XNYS	01087265504TRLO1
100	81.55	20240726 16:46:27.083901 +0100s	XNYS	01087295738TRLO1
100	81.55	20240726 16:48:49.311339 +0100s	XNYS	01087296511TRLO1
100	81.55	20240726 17:03:14.581392 +0100s	XNYS	01087302438TRLO1
35	81.55	20240726 17:08:21.307328 +0100s	XNYS	01087307210TRLO1
100	81.55	20240726 17:10:46.378141 +0100s	XNYS	01087308959TRLO1
100	81.54	20240726 14:56:46.711174 +0100s	XNYS	01087186518TRLO1
100	81.54	20240726 15:00:01.146192 +0100s	XNYS	01087190655TRLO1
100	81.54	20240726 15:12:45.947590 +0100s	XNYS	01087206944TRLO1
100	81.54	20240726 15:16:28.875619 +0100s	XNYS	01087210789TRLO1
100	81.54	20240726 15:19:22.930018 +0100s	XNYS	01087213924TRLO1
100	81.54	20240726 15:43:56.345329 +0100s	XNYS	01087239412TRLO1
100	81.54	20240726 15:44:12.569558 +0100s	XNYS	01087239691TRLO1
100	81.54	20240726 15:44:42.792388 +0100s	XNYS	01087240059TRLO1
82	81.54	20240726 15:47:22.387843 +0100s	XNYS	01087242916TRLO1
100	81.54	20240726 15:49:49.102912 +0100s	XNYS	01087245903TRLO1
5	81.54	20240726 15:49:51.807919 +0100s	XNYS	01087246000TRLO1
95	81.54	20240726 15:49:56.546058 +0100s	XNYS	01087246123TRLO1
100	81.54	20240726 15:59:03.006570 +0100s	XNYS	01087254882TRLO1
100	81.54	20240726 16:00:37.800202 +0100s	XNYS	01087258006TRLO1
64	81.54	20240726 16:47:49.660633 +0100s	XNYS	01087296155TRLO1
97	81.53	20240726 15:16:43.139871 +0100s	XNYS	01087211024TRLO1
100	81.53	20240726 15:19:35.483501 +0100s	XNYS	01087214156TRLO1
100	81.53	20240726 15:42:46.263297 +0100s	XNYS	01087238402TRLO1
100	81.53	20240726 15:46:27.340053 +0100s	XNYS	01087241870TRLO1
100	81.53	20240726 15:54:08.187010 +0100s	XNYS	01087249782TRLO1
100	81.53	20240726 15:58:02.296135 +0100s	XNYS	01087253563TRLO1
100	81.53	20240726 16:00:02.303580 +0100s	XNYS	01087257327TRLO1
100	81.53	20240726 16:46:38.036964 +0100s	XNYS	01087295777TRLO1
100	81.53	20240726 17:10:01.133961 +0100s	XNYS	01087308461TRLO1
100	81.52	20240726 15:14:51.510474 +0100s	XNYS	01087209270TRLO1
100	81.52	20240726 15:42:19.844320 +0100s	XNYS	01087238048TRLO1
100	81.52	20240726 15:46:21.140901 +0100s	XNYS	01087241768TRLO1
7	81.52	20240726 15:56:35.746044 +0100s	XNYS	01087252101TRLO1
100	81.52	20240726 15:57:48.554462 +0100s	XNYS	01087253338TRLO1
36	81.52	20240726 16:47:22.185588 +0100s	XNYS	01087296021TRLO1
100	81.52	20240726 17:03:16.985340 +0100s	XNYS	01087302454TRLO1
74	81.52	20240726 17:11:48.682906 +0100s	XNYS	01087309744TRLO1
14	81.52	20240726 17:14:10.098836 +0100s	XNYS	01087310697TRLO1
100	81.51	20240726 14:57:53.028809 +0100s	XNYS	01087187671TRLO1
100	81.51	20240726 15:45:09.961478 +0100s	XNYS	01087240589TRLO1
18	81.51	20240726 15:46:36.466995 +0100s	XNYS	01087241978TRLO1
100	81.51	20240726 15:52:01.467188 +0100s	XNYS	01087248028TRLO1
93	81.51	20240726 15:56:41.331178 +0100s	XNYS	01087252169TRLO1
100	81.51	20240726 15:59:05.913936 +0100s	XNYS	01087254957TRLO1
100	81.51	20240726 16:52:33.129076 +0100s	XNYS	01087297976TRLO1
100	81.51	20240726 17:03:44.050490 +0100s	XNYS	01087302658TRLO1
100	81.51	20240726 17:11:53.266533 +0100s	XNYS	01087309773TRLO1
100	81.5	20240726 15:44:52.301889 +0100s	XNYS	01087240229TRLO1
100	81.5	20240726 15:45:15.464431 +0100s	XNYS	01087240764TRLO1
100	81.5	20240726 15:50:06.014068 +0100s	XNYS	01087246257TRLO1
100	81.5	20240726 15:56:41.398966 +0100s	XNYS	01087252170TRLO1
100	81.5	20240726 16:52:35.370781 +0100s	XNYS	01087297979TRLO1
100	81.49	20240726 15:15:12.554398 +0100s	XNYS	01087209569TRLO1
100	81.49	20240726 15:50:07.667829 +0100s	XNYS	01087246279TRLO1
100	81.49	20240726 15:51:14.997870 +0100s	XNYS	01087247333TRLO1
100	81.49	20240726 15:52:55.960145 +0100s	XNYS	01087248788TRLO1
100	81.49	20240726 16:10:39.325792 +0100s	XNYS	01087266564TRLO1
100	81.49	20240726 16:12:12.271770 +0100s	XNYS	01087267675TRLO1
58	81.49	20240726 16:14:20.428311 +0100s	XNYS	01087269277TRLO1
42	81.49	20240726 16:14:22.240853 +0100s	XNYS	01087269301TRLO1
100	81.49	20240726 16:14:37.220064 +0100s	XNYS	01087269503TRLO1
100	81.49	20240726 16:39:36.487339 +0100s	XNYS	01087293124TRLO1
100	81.49	20240726 16:48:49.726373 +0100s	XNYS	01087296513TRLO1
100	81.49	20240726 16:50:50.783675 +0100s	XNYS	01087297157TRLO1
100	81.49	20240726 17:05:24.929339 +0100s	XNYS	01087303473TRLO1
100	81.49	20240726 17:13:54.296095 +0100s	XNYS	01087310581TRLO1
100	81.48	20240726 15:15:56.340821 +0100s	XNYS	01087210208TRLO1
100	81.48	20240726 15:51:27.046123 +0100s	XNYS	01087247492TRLO1
100	81.48	20240726 16:10:58.830912 +0100s	XNYS	01087266715TRLO1
100	81.48	20240726 16:13:58.222480 +0100s	XNYS	01087268962TRLO1
100	81.48	20240726 16:25:43.206321 +0100s	XNYS	01087279939TRLO1
100	81.48	20240726 16:47:51.183149 +0100s	XNYS	01087296168TRLO1
100	81.48	20240726 16:50:28.216475 +0100s	XNYS	01087297011TRLO1
100	81.48	20240726 17:05:25.623247 +0100s	XNYS	01087303692TRLO1
100	81.48	20240726 17:05:27.057639 +0100s	XNYS	01087304137TRLO1
100	81.47	20240726 15:50:41.681476 +0100s	XNYS	01087246825TRLO1
100	81.47	20240726 16:12:25.127662 +0100s	XNYS	01087267799TRLO1
100	81.47	20240726 16:40:58.765084 +0100s	XNYS	01087293608TRLO1
26	81.47	20240726 17:11:07.267487 +0100s	XNYS	01087309174TRLO1
100	81.47	20240726 17:12:38.930731 +0100s	XNYS	01087310143TRLO1
100	81.46	20240726 15:52:57.699155 +0100s	XNYS	01087248838TRLO1
100	81.46	20240726 16:09:58.912955 +0100s	XNYS	01087266143TRLO1
100	81.46	20240726 16:23:02.806430 +0100s	XNYS	01087277451TRLO1
100	81.46	20240726 16:40:59.931027 +0100s	XNYS	01087293617TRLO1
100	81.46	20240726 16:43:23.956949 +0100s	XNYS	01087294665TRLO1
100	81.46	20240726 16:49:29.275602 +0100s	XNYS	01087296701TRLO1
100	81.45	20240726 15:50:13.222902 +0100s	XNYS	01087246448TRLO1
100	81.45	20240726 15:50:25.761833 +0100s	XNYS	01087246631TRLO1
100	81.45	20240726 16:24:04.403141 +0100s	XNYS	01087278396TRLO1
100	81.45	20240726 16:24:16.376431 +0100s	XNYS	01087278629TRLO1
100	81.45	20240726 16:25:05.715865 +0100s	XNYS	01087279399TRLO1
100	81.45	20240726 16:26:04.099447 +0100s	XNYS	01087280189TRLO1
100	81.45	20240726 16:38:21.259020 +0100s	XNYS	01087292849TRLO1
200	81.45	20240726 16:42:13.348433 +0100s	XNYS	01087294188TRLO1
100	81.45	20240726 16:53:34.370094 +0100s	XNYS	01087298316TRLO1
94	81.44	20240726 14:55:20.186766 +0100s	XNYS	01087184857TRLO1
100	81.44	20240726 14:55:39.785925 +0100s	XNYS	01087185324TRLO1
100	81.44	20240726 16:12:56.091069 +0100s	XNYS	01087268242TRLO1
16	81.44	20240726 16:43:01.466833 +0100s	XNYS	01087294563TRLO1
96	81.44	20240726 17:01:57.978822 +0100s	XNYS	01087301902TRLO1
100	81.43	20240726 16:15:21.233312 +0100s	XNYS	01087270392TRLO1
100	81.43	20240726 16:54:10.408010 +0100s	XNYS	01087298586TRLO1
100	81.42	20240726 16:22:28.463900 +0100s	XNYS	01087276922TRLO1
100	81.42	20240726 16:36:13.723604 +0100s	XNYS	01087291816TRLO1
4	81.42	20240726 17:01:26.409531 +0100s	XNYS	01087301734TRLO1
100	81.41	20240726 14:53:39.987353 +0100s	XNYS	01087182476TRLO1
100	81.41	20240726 14:55:03.804135 +0100s	XNYS	01087184488TRLO1
100	81.41	20240726 16:15:59.198117 +0100s	XNYS	01087270895TRLO1
100	81.41	20240726 16:17:33.310845 +0100s	XNYS	01087272497TRLO1
100	81.41	20240726 16:22:01.313209 +0100s	XNYS	01087276435TRLO1
100	81.41	20240726 16:36:44.359643 +0100s	XNYS	01087292297TRLO1
100	81.41	20240726 16:37:10.810689 +0100s	XNYS	01087292409TRLO1
100	81.41	20240726 16:37:40.762291 +0100s	XNYS	01087292573TRLO1
100	81.41	20240726 16:38:47.094242 +0100s	XNYS	01087292932TRLO1
50	81.4	20240726 14:54:59.792557 +0100s	XNYS	01087184386TRLO1
6	81.4	20240726 14:55:05.480492 +0100s	XNYS	01087184573TRLO1
100	81.4	20240726 16:35:03.181774 +0100s	XNYS	01087289270TRLO1
100	81.4	20240726 16:53:34.760369 +0100s	XNYS	01087298318TRLO1
100	81.39	20240726 14:53:58.057931 +0100s	XNYS	01087183435TRLO1
100	81.39	20240726 16:17:54.571625 +0100s	XNYS	01087272803TRLO1
100	81.39	20240726 16:19:46.476051 +0100s	XNYS	01087274240TRLO1
100	81.39	20240726 16:19:53.923593 +0100s	XNYS	01087274349TRLO1
100	81.38	20240726 16:16:29.887642 +0100s	XNYS	01087271486TRLO1
100	81.38	20240726 16:19:33.807886 +0100s	XNYS	01087274065TRLO1
100	81.38	20240726 16:19:56.874021 +0100s	XNYS	01087274391TRLO1
100	81.38	20240726 16:21:01.203668 +0100s	XNYS	01087275544TRLO1
100	81.38	20240726 16:21:14.495325 +0100s	XNYS	01087275768TRLO1
100	81.38	20240726 16:28:44.565008 +0100s	XNYS	01087282618TRLO1
84	81.38	20240726 16:42:42.044305 +0100s	XNYS	01087294428TRLO1
100	81.38	20240726 17:00:27.805749 +0100s	XNYS	01087301165TRLO1
79	81.37	20240726 14:52:54.204443 +0100s	XNYS	01087181674TRLO1
100	81.37	20240726 14:52:59.884246 +0100s	XNYS	01087181768TRLO1
39	81.37	20240726 14:53:07.067161 +0100s	XNYS	01087181900TRLO1
50	81.37	20240726 14:54:51.196602 +0100s	XNYS	01087184293TRLO1
100	81.37	20240726 16:28:13.167871 +0100s	XNYS	01087282290TRLO1
100	81.37	20240726 16:59:45.134115 +0100s	XNYS	01087300890TRLO1
21	81.36	20240726 14:52:23.473222 +0100s	XNYS	01087181226TRLO1
61	81.36	20240726 14:53:01.660031 +0100s	XNYS	01087181817TRLO1
100	81.36	20240726 16:55:56.907508 +0100s	XNYS	01087299506TRLO1
100	81.36	20240726 17:00:36.111439 +0100s	XNYS	01087301196TRLO1
100	81.35	20240726 16:26:44.214272 +0100s	XNYS	01087280808TRLO1
100	81.35	20240726 16:30:01.344520 +0100s	XNYS	01087284126TRLO1
100	81.35	20240726 16:30:06.882238 +0100s	XNYS	01087284194TRLO1
100	81.35	20240726 16:31:48.659009 +0100s	XNYS	01087286727TRLO1
100	81.35	20240726 16:32:53.119558 +0100s	XNYS	01087287628TRLO1
100	81.34	20240726 16:33:19.286173 +0100s	XNYS	01087287825TRLO1
100	81.33	20240726 14:51:49.940942 +0100s	XNYS	01087180529TRLO1
100	81.33	20240726 16:27:27.802779 +0100s	XNYS	01087281409TRLO1
100	81.33	20240726 16:30:22.449712 +0100s	XNYS	01087284332TRLO1
100	81.33	20240726 16:31:54.576478 +0100s	XNYS	01087286819TRLO1
100	81.33	20240726 16:33:54.283364 +0100s	XNYS	01087288134TRLO1
100	81.32	20240726 16:32:00.497127 +0100s	XNYS	01087286910TRLO1
100	81.32	20240726 16:55:57.915926 +0100s	XNYS	01087299519TRLO1
100	81.32	20240726 16:57:25.067109 +0100s	XNYS	01087300155TRLO1
100	81.31	20240726 14:51:12.114413 +0100s	XNYS	01087179554TRLO1
100	81.31	20240726 16:57:06.524562 +0100s	XNYS	01087300057TRLO1
100	81.3	20240726 14:51:14.162173 +0100s	XNYS	01087179693TRLO1
100	81.3	20240726 15:33:43.771774 +0100s	XNYS	01087229342TRLO1
100	81.3	20240726 15:35:43.293807 +0100s	XNYS	01087231184TRLO1
100	81.3	20240726 16:34:32.438404 +0100s	XNYS	01087288443TRLO1
100	81.29	20240726 14:49:07.670243 +0100s	XNYS	01087177257TRLO1
100	81.29	20240726 15:35:40.397238 +0100s	XNYS	01087231143TRLO1
100	81.29	20240726 15:35:55.467027 +0100s	XNYS	01087231298TRLO1
100	81.28	20240726 14:50:54.927767 +0100s	XNYS	01087179156TRLO1
100	81.28	20240726 15:34:26.824251 +0100s	XNYS	01087229973TRLO1
100	81.28	20240726 16:57:46.584530 +0100s	XNYS	01087300257TRLO1
100	81.28	20240726 16:58:33.654224 +0100s	XNYS	01087300437TRLO1
18	81.27	20240726 15:34:34.023956 +0100s	XNYS	01087230103TRLO1
82	81.27	20240726 15:34:56.825540 +0100s	XNYS	01087230428TRLO1
100	81.27	20240726 15:35:05.632831 +0100s	XNYS	01087230556TRLO1
100	81.26	20240726 14:49:20.244193 +0100s	XNYS	01087177528TRLO1
100	81.25	20240726 14:49:24.452242 +0100s	XNYS	01087177615TRLO1
100	81.25	20240726 15:35:00.533854 +0100s	XNYS	01087230494TRLO1
100	81.24	20240726 14:51:27.466620 +0100s	XNYS	01087179945TRLO1
100	81.21	20240726 14:49:29.319647 +0100s	XNYS	01087177692TRLO1
84	81.21	20240726 14:50:27.388454 +0100s	XNYS	01087178664TRLO1
16	81.2	20240726 14:49:37.277067 +0100s	XNYS	01087177828TRLO1
100	81.2	20240726 14:50:34.600348 +0100s	XNYS	01087178747TRLO1
100	81.19	20240726 14:50:41.566630 +0100s	XNYS	01087178852TRLO1
100	81.16	20240726 14:46:36.882120 +0100s	XNYS	01087174550TRLO1
100	81.16	20240726 14:47:10.450589 +0100s	XNYS	01087175139TRLO1
100	81.15	20240726 14:48:11.270986 +0100s	XNYS	01087176363TRLO1
44	81.14	20240726 14:46:49.794361 +0100s	XNYS	01087174800TRLO1
56	81.14	20240726 14:47:01.236644 +0100s	XNYS	01087175014TRLO1
100	81.14	20240726 14:47:20.605184 +0100s	XNYS	01087175342TRLO1
100	81.14	20240726 14:48:05.663844 +0100s	XNYS	01087176213TRLO1
100	81.14	20240726 14:48:07.412304 +0100s	XNYS	01087176260TRLO1
100	81.14	20240726 14:48:17.764673 +0100s	XNYS	01087176439TRLO1
100	81.13	20240726 14:47:22.345768 +0100s	XNYS	01087175400TRLO1
100	81.13	20240726 14:48:07.827343 +0100s	XNYS	01087176263TRLO1
100	81.12	20240726 14:45:55.647715 +0100s	XNYS	01087173856TRLO1
100	81.12	20240726 14:45:58.297864 +0100s	XNYS	01087173899TRLO1
100	80.97	20240726 14:44:49.824656 +0100s	XNYS	01087172630TRLO1
100	80.92	20240726 14:40:19.730740 +0100s	XNYS	01087164849TRLO1
100	80.92	20240726 14:40:22.466539 +0100s	XNYS	01087164981TRLO1
100	80.92	20240726 14:40:38.730374 +0100s	XNYS	01087165574TRLO1
100	80.92	20240726 14:44:20.475713 +0100s	XNYS	01087171938TRLO1
100	80.9	20240726 14:41:59.822723 +0100s	XNYS	01087167739TRLO1
100	80.89	20240726 14:40:31.470957 +0100s	XNYS	01087165357TRLO1
100	80.88	20240726 14:42:04.809773 +0100s	XNYS	01087167934TRLO1
100	80.88	20240726 14:42:21.214374 +0100s	XNYS	01087168557TRLO1
100	80.87	20240726 14:40:48.643501 +0100s	XNYS	01087165803TRLO1
100	80.87	20240726 14:42:45.882734 +0100s	XNYS	01087169435TRLO1
6	80.86	20240726 14:42:59.783034 +0100s	XNYS	01087169820TRLO1
94	80.86	20240726 14:43:02.658085 +0100s	XNYS	01087169937TRLO1
100	80.86	20240726 14:43:07.165249 +0100s	XNYS	01087170007TRLO1
100	80.86	20240726 14:43:43.962846 +0100s	XNYS	01087170944TRLO1
100	80.84	20240726 14:39:40.802468 +0100s	XNYS	01087163896TRLO1
100	80.84	20240726 14:41:26.655395 +0100s	XNYS	01087166907TRLO1
100	80.84	20240726 14:42:22.738520 +0100s	XNYS	01087168633TRLO1
100	80.83	20240726 14:38:30.706240 +0100s	XNYS	01087161889TRLO1
100	80.82	20240726 14:40:53.245891 +0100s	XNYS	01087165924TRLO1
100	80.79	20240726 14:41:01.431216 +0100s	XNYS	01087166230TRLO1
100	80.78	20240726 14:38:09.751164 +0100s	XNYS	01087161492TRLO1
100	80.77	20240726 14:39:07.951319 +0100s	XNYS	01087163065TRLO1
100	80.77	20240726 14:39:16.081263 +0100s	XNYS	01087163272TRLO1
100	80.71	20240726 14:37:48.226927 +0100s	XNYS	01087161007TRLO1
100	80.69	20240726 14:30:06.268762 +0100s	XNYS	01087149032TRLO1
100	80.68	20240726 14:36:25.846402 +0100s	XNYS	01087159434TRLO1
100	80.57	20240726 14:30:22.520847 +0100s	XNYS	01087150001TRLO1
100	80.53	20240726 14:36:01.577693 +0100s	XNYS	01087158990TRLO1
100	80.52	20240726 14:30:45.501881 +0100s	XNYS	01087150885TRLO1
100	80.52	20240726 14:35:13.646278 +0100s	XNYS	01087157963TRLO1
100	80.5	20240726 14:34:15.695514 +0100s	XNYS	01087156601TRLO1
100	80.48	20240726 14:34:26.436568 +0100s	XNYS	01087156818TRLO1
100	80.45	20240726 14:34:26.530227 +0100s	XNYS	01087156819TRLO1
100	80.42	20240726 14:30:58.839913 +0100s	XNYS	01087151200TRLO1
100	80.4	20240726 14:33:27.702872 +0100s	XNYS	01087155185TRLO1
39	80.38	20240726 14:31:35.187689 +0100s	XNYS	01087152225TRLO1
100	80.38	20240726 14:32:04.158206 +0100s	XNYS	01087153121TRLO1
100	80.36	20240726 14:31:08.825105 +0100s	XNYS	01087151437TRLO1
61	80.34	20240726 14:31:39.808400 +0100s	XNYS	01087152409TRLO1
100	80.31	20240726 14:32:05.183414 +0100s	XNYS	01087153191TRLO1
100	80.3	20240726 14:32:35.726601 +0100s	XNYS	01087153793TRLO1

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

POSQKCBDFBKKNOB

Crh (LSE:CRH)
과거 데이터 주식 차트
부터 7월(7) 2024 으로 8월(8) 2024