CRH PLC Transaction in Own Shares

RNS Number : 5615Y

CRH PLC

31 July 2024

31^st July 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 30^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
59,552	$83.9601	$84.48	$83.11	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 682,657,124 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.685% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 30^th 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(2).

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:			30^th July 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$83.9601		59,552

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	84.48	20240730 14:41:22.505806 +0100s	XNYS	01087958757TRLO1
100	84.47	20240730 14:41:37.247115 +0100s	XNYS	01087959040TRLO1
100	84.45	20240730 14:40:44.004698 +0100s	XNYS	01087957754TRLO1
100	84.39	20240730 14:42:02.754271 +0100s	XNYS	01087959920TRLO1
8	84.31	20240730 20:12:10.910272 +0100s	XNYS	01088249208TRLO1
100	84.3	20240730 20:10:24.391463 +0100s	XNYS	01088248049TRLO1
96	84.3	20240730 20:10:58.582792 +0100s	XNYS	01088248351TRLO1
4	84.3	20240730 20:11:06.329378 +0100s	XNYS	01088248442TRLO1
100	84.3	20240730 20:11:26.124988 +0100s	XNYS	01088248677TRLO1
92	84.3	20240730 20:11:56.304589 +0100s	XNYS	01088248976TRLO1
100	84.3	20240730 20:12:28.446680 +0100s	XNYS	01088249408TRLO1
100	84.29	20240730 14:40:29.491098 +0100s	XNYS	01087957470TRLO1
100	84.29	20240730 20:08:25.977786 +0100s	XNYS	01088246890TRLO1
100	84.29	20240730 20:08:40.649272 +0100s	XNYS	01088247024TRLO1
100	84.29	20240730 20:12:46.899892 +0100s	XNYS	01088249617TRLO1
100	84.29	20240730 20:13:15.776342 +0100s	XNYS	01088250327TRLO1
100	84.28	20240730 20:09:49.253642 +0100s	XNYS	01088247628TRLO1
100	84.27	20240730 20:08:46.611076 +0100s	XNYS	01088247085TRLO1
100	84.27	20240730 20:10:08.909558 +0100s	XNYS	01088247841TRLO1
100	84.26	20240730 14:47:54.115145 +0100s	XNYS	01087970797TRLO1
100	84.26	20240730 20:08:52.803310 +0100s	XNYS	01088247134TRLO1
100	84.25	20240730 14:40:07.300073 +0100s	XNYS	01087956946TRLO1
100	84.24	20240730 14:40:07.459655 +0100s	XNYS	01087956956TRLO1
100	84.24	20240730 14:42:28.930791 +0100s	XNYS	01087960822TRLO1
100	84.23	20240730 14:45:37.414723 +0100s	XNYS	01087965839TRLO1
100	84.23	20240730 20:13:58.103400 +0100s	XNYS	01088250920TRLO1
100	84.22	20240730 14:46:06.779444 +0100s	XNYS	01087967166TRLO1
99	84.22	20240730 14:48:14.390449 +0100s	XNYS	01087971411TRLO1
100	84.22	20240730 20:15:36.325381 +0100s	XNYS	01088252151TRLO1
31	84.22	20240730 20:23:39.482878 +0100s	XNYS	01088257986TRLO1
100	84.22	20240730 20:24:15.377045 +0100s	XNYS	01088258453TRLO1
100	84.21	20240730 14:46:42.286919 +0100s	XNYS	01087968178TRLO1
1	84.21	20240730 14:48:09.212933 +0100s	XNYS	01087971310TRLO1
100	84.21	20240730 19:20:29.513224 +0100s	XNYS	01088222844TRLO1
100	84.21	20240730 20:15:25.577824 +0100s	XNYS	01088252004TRLO1
100	84.21	20240730 20:17:10.920393 +0100s	XNYS	01088253292TRLO1
100	84.21	20240730 20:17:15.895636 +0100s	XNYS	01088253325TRLO1
69	84.21	20240730 20:23:40.742302 +0100s	XNYS	01088258011TRLO1
100	84.21	20240730 20:24:19.103376 +0100s	XNYS	01088258499TRLO1
74	84.2	20240730 14:47:26.622925 +0100s	XNYS	01087969660TRLO1
100	84.2	20240730 19:18:58.515994 +0100s	XNYS	01088222219TRLO1
100	84.2	20240730 19:20:56.265496 +0100s	XNYS	01088223015TRLO1
100	84.2	20240730 19:20:58.355272 +0100s	XNYS	01088223032TRLO1
100	84.2	20240730 20:07:16.243942 +0100s	XNYS	01088246178TRLO1
10	84.2	20240730 20:14:50.707113 +0100s	XNYS	01088251600TRLO1
100	84.2	20240730 20:15:09.646785 +0100s	XNYS	01088251831TRLO1
100	84.2	20240730 20:16:21.919643 +0100s	XNYS	01088252709TRLO1
100	84.2	20240730 20:17:28.680515 +0100s	XNYS	01088253473TRLO1
100	84.2	20240730 20:18:58.624232 +0100s	XNYS	01088254564TRLO1
100	84.2	20240730 20:23:44.476107 +0100s	XNYS	01088258040TRLO1
100	84.2	20240730 20:28:44.375759 +0100s	XNYS	01088262319TRLO1
9	84.2	20240730 20:28:53.014325 +0100s	XNYS	01088262496TRLO1
30	84.2	20240730 20:29:46.301320 +0100s	XNYS	01088263426TRLO1
70	84.2	20240730 20:29:57.766957 +0100s	XNYS	01088263572TRLO1
100	84.19	20240730 14:48:51.767476 +0100s	XNYS	01087972374TRLO1
100	84.19	20240730 19:20:43.040622 +0100s	XNYS	01088222964TRLO1
100	84.19	20240730 19:21:31.256119 +0100s	XNYS	01088223294TRLO1
100	84.19	20240730 19:21:51.440216 +0100s	XNYS	01088223506TRLO1
100	84.19	20240730 19:22:15.665602 +0100s	XNYS	01088223708TRLO1
100	84.19	20240730 19:43:10.885727 +0100s	XNYS	01088233290TRLO1
100	84.19	20240730 19:43:23.179787 +0100s	XNYS	01088233365TRLO1
90	84.19	20240730 20:14:27.893829 +0100s	XNYS	01088251301TRLO1
100	84.19	20240730 20:19:24.391505 +0100s	XNYS	01088254898TRLO1
100	84.19	20240730 20:20:05.999716 +0100s	XNYS	01088255367TRLO1
100	84.19	20240730 20:23:10.465829 +0100s	XNYS	01088257602TRLO1
91	84.19	20240730 20:29:12.561256 +0100s	XNYS	01088262779TRLO1
100	84.19	20240730 20:29:21.730037 +0100s	XNYS	01088263083TRLO1
100	84.19	20240730 20:30:01.184183 +0100s	XNYS	01088263733TRLO1
100	84.18	20240730 14:47:03.656982 +0100s	XNYS	01087969042TRLO1
26	84.18	20240730 14:47:23.513330 +0100s	XNYS	01087969577TRLO1
100	84.18	20240730 19:20:26.040162 +0100s	XNYS	01088222783TRLO1
100	84.18	20240730 19:43:57.526659 +0100s	XNYS	01088233652TRLO1
69	84.18	20240730 19:45:19.610154 +0100s	XNYS	01088234434TRLO1
100	84.18	20240730 20:04:36.903175 +0100s	XNYS	01088244578TRLO1
100	84.18	20240730 20:04:49.167783 +0100s	XNYS	01088244797TRLO1
100	84.18	20240730 20:04:58.006916 +0100s	XNYS	01088244913TRLO1
100	84.18	20240730 20:06:17.530098 +0100s	XNYS	01088245660TRLO1
100	84.18	20240730 20:06:20.585778 +0100s	XNYS	01088245680TRLO1
100	84.18	20240730 20:20:37.743037 +0100s	XNYS	01088255766TRLO1
100	84.18	20240730 20:22:23.826924 +0100s	XNYS	01088257160TRLO1
1	84.18	20240730 20:22:33.836344 +0100s	XNYS	01088257251TRLO1
99	84.18	20240730 20:22:40.392289 +0100s	XNYS	01088257302TRLO1
100	84.18	20240730 20:26:28.876096 +0100s	XNYS	01088260509TRLO1
100	84.18	20240730 20:29:15.818712 +0100s	XNYS	01088262882TRLO1
100	84.17	20240730 19:22:42.988706 +0100s	XNYS	01088223982TRLO1
100	84.17	20240730 19:37:25.121962 +0100s	XNYS	01088230749TRLO1
100	84.17	20240730 19:42:53.731401 +0100s	XNYS	01088233128TRLO1
31	84.17	20240730 19:44:32.020038 +0100s	XNYS	01088234014TRLO1
100	84.17	20240730 20:03:24.005143 +0100s	XNYS	01088243790TRLO1
100	84.17	20240730 20:03:59.020724 +0100s	XNYS	01088244135TRLO1
100	84.17	20240730 20:05:01.256182 +0100s	XNYS	01088244944TRLO1
100	84.17	20240730 20:21:58.324651 +0100s	XNYS	01088256883TRLO1
100	84.17	20240730 20:26:44.182737 +0100s	XNYS	01088260761TRLO1
100	84.17	20240730 20:30:02.582082 +0100s	XNYS	01088263785TRLO1
100	84.16	20240730 19:19:31.091111 +0100s	XNYS	01088222439TRLO1
100	84.16	20240730 19:22:52.020582 +0100s	XNYS	01088224077TRLO1
5	84.16	20240730 19:42:15.147697 +0100s	XNYS	01088232854TRLO1
95	84.16	20240730 19:42:23.650548 +0100s	XNYS	01088232912TRLO1
100	84.16	20240730 19:46:00.129361 +0100s	XNYS	01088234893TRLO1
100	84.16	20240730 20:05:41.849609 +0100s	XNYS	01088245268TRLO1
100	84.16	20240730 20:20:49.352431 +0100s	XNYS	01088255911TRLO1
100	84.16	20240730 20:24:47.433653 +0100s	XNYS	01088258910TRLO1
58	84.16	20240730 20:25:17.464097 +0100s	XNYS	01088259284TRLO1
100	84.16	20240730 20:26:09.994021 +0100s	XNYS	01088260174TRLO1
100	84.16	20240730 20:30:11.847375 +0100s	XNYS	01088263961TRLO1
100	84.16	20240730 20:30:15.096741 +0100s	XNYS	01088264041TRLO1
100	84.16	20240730 20:31:03.375387 +0100s	XNYS	01088264993TRLO1
100	84.15	20240730 14:42:58.714507 +0100s	XNYS	01087962064TRLO1
48	84.15	20240730 19:22:59.494569 +0100s	XNYS	01088224120TRLO1
100	84.15	20240730 19:25:01.862625 +0100s	XNYS	01088225121TRLO1
100	84.15	20240730 19:36:44.147516 +0100s	XNYS	01088230401TRLO1
100	84.15	20240730 19:41:56.837351 +0100s	XNYS	01088232683TRLO1
100	84.15	20240730 19:45:39.671656 +0100s	XNYS	01088234640TRLO1
100	84.15	20240730 19:46:17.017291 +0100s	XNYS	01088235019TRLO1
42	84.15	20240730 20:25:13.086646 +0100s	XNYS	01088259217TRLO1
65	84.15	20240730 20:36:07.437981 +0100s	XNYS	01088270625TRLO1
35	84.15	20240730 20:36:07.451428 +0100s	XNYS	01088270626TRLO1
100	84.15	20240730 20:36:23.279956 +0100s	XNYS	01088270902TRLO1
100	84.14	20240730 14:38:21.051009 +0100s	XNYS	01087954774TRLO1
52	84.14	20240730 19:22:59.858486 +0100s	XNYS	01088224127TRLO1
100	84.14	20240730 19:55:38.302528 +0100s	XNYS	01088239629TRLO1
100	84.14	20240730 20:20:56.058607 +0100s	XNYS	01088256034TRLO1
100	84.14	20240730 20:21:30.528779 +0100s	XNYS	01088256519TRLO1
100	84.14	20240730 20:30:38.494649 +0100s	XNYS	01088264389TRLO1
100	84.14	20240730 20:36:36.546637 +0100s	XNYS	01088271185TRLO1
50	84.13	20240730 14:49:26.924923 +0100s	XNYS	01087973197TRLO1
100	84.13	20240730 15:47:38.102738 +0100s	XNYS	01088059169TRLO1
100	84.13	20240730 19:23:20.396421 +0100s	XNYS	01088224388TRLO1
100	84.13	20240730 19:41:04.301298 +0100s	XNYS	01088232303TRLO1
100	84.13	20240730 20:25:59.095235 +0100s	XNYS	01088259928TRLO1
100	84.13	20240730 20:36:49.883176 +0100s	XNYS	01088271334TRLO1
200	84.13	20240730 20:37:06.391855 +0100s	XNYS	01088271701TRLO1
100	84.12	20240730 14:38:08.639962 +0100s	XNYS	01087954551TRLO1
50	84.12	20240730 14:49:26.930399 +0100s	XNYS	01087973198TRLO1
100	84.12	20240730 14:53:45.485617 +0100s	XNYS	01087980208TRLO1
50	84.12	20240730 15:51:55.979830 +0100s	XNYS	01088064344TRLO1
100	84.12	20240730 19:23:23.023759 +0100s	XNYS	01088224421TRLO1
100	84.12	20240730 19:25:10.358421 +0100s	XNYS	01088225232TRLO1
100	84.12	20240730 19:54:08.288315 +0100s	XNYS	01088238790TRLO1
100	84.12	20240730 19:56:25.256913 +0100s	XNYS	01088239931TRLO1
100	84.12	20240730 19:57:11.548639 +0100s	XNYS	01088240309TRLO1
100	84.12	20240730 20:00:44.435779 +0100s	XNYS	01088242256TRLO1
100	84.11	20240730 14:43:27.074897 +0100s	XNYS	01087962740TRLO1
100	84.11	20240730 14:49:08.085134 +0100s	XNYS	01087972779TRLO1
51	84.11	20240730 14:55:15.842542 +0100s	XNYS	01087982368TRLO1
100	84.11	20240730 15:47:10.130072 +0100s	XNYS	01088058371TRLO1
100	84.11	20240730 15:48:06.906844 +0100s	XNYS	01088059755TRLO1
37	84.11	20240730 15:52:07.082945 +0100s	XNYS	01088064587TRLO1
100	84.11	20240730 19:23:51.062402 +0100s	XNYS	01088224583TRLO1
10	84.11	20240730 19:35:12.126995 +0100s	XNYS	01088229609TRLO1
90	84.11	20240730 19:35:12.550614 +0100s	XNYS	01088229615TRLO1
100	84.11	20240730 19:35:43.925500 +0100s	XNYS	01088229821TRLO1
100	84.11	20240730 19:35:51.348316 +0100s	XNYS	01088229873TRLO1
100	84.11	20240730 19:36:02.298297 +0100s	XNYS	01088229970TRLO1
100	84.11	20240730 19:38:39.585107 +0100s	XNYS	01088231334TRLO1
50	84.11	20240730 19:41:01.632288 +0100s	XNYS	01088232283TRLO1
100	84.11	20240730 19:48:11.985862 +0100s	XNYS	01088235980TRLO1
100	84.11	20240730 19:53:25.334247 +0100s	XNYS	01088238385TRLO1
100	84.11	20240730 19:53:49.086076 +0100s	XNYS	01088238616TRLO1
100	84.11	20240730 19:55:11.679888 +0100s	XNYS	01088239432TRLO1
100	84.11	20240730 19:57:02.503232 +0100s	XNYS	01088240236TRLO1
100	84.11	20240730 19:58:01.503588 +0100s	XNYS	01088240828TRLO1
100	84.11	20240730 20:31:12.481240 +0100s	XNYS	01088265111TRLO1
100	84.1	20240730 19:24:20.426612 +0100s	XNYS	01088224792TRLO1
100	84.1	20240730 19:24:40.333085 +0100s	XNYS	01088224954TRLO1
100	84.1	20240730 19:25:32.113705 +0100s	XNYS	01088225364TRLO1
2174	84.1	20240730 19:25:32.125743 +0100s	XNYS	01088225365TRLO1
100	84.1	20240730 19:26:01.935518 +0100s	XNYS	01088225542TRLO1
50	84.1	20240730 19:40:13.651470 +0100s	XNYS	01088231956TRLO1
100	84.1	20240730 19:57:33.857991 +0100s	XNYS	01088240588TRLO1
100	84.1	20240730 19:59:45.936480 +0100s	XNYS	01088241693TRLO1
100	84.1	20240730 20:00:01.803954 +0100s	XNYS	01088241921TRLO1
100	84.1	20240730 20:00:22.309819 +0100s	XNYS	01088242053TRLO1
100	84.1	20240730 20:01:07.843235 +0100s	XNYS	01088242483TRLO1
100	84.1	20240730 20:35:13.332473 +0100s	XNYS	01088269530TRLO1
100	84.09	20240730 14:36:57.838010 +0100s	XNYS	01087953452TRLO1
100	84.09	20240730 14:45:19.270214 +0100s	XNYS	01087965366TRLO1
100	84.09	20240730 14:53:52.230411 +0100s	XNYS	01087980403TRLO1
100	84.09	20240730 14:54:17.084316 +0100s	XNYS	01087981030TRLO1
100	84.09	20240730 14:54:34.545231 +0100s	XNYS	01087981342TRLO1
49	84.09	20240730 14:55:34.712784 +0100s	XNYS	01087983027TRLO1
100	84.09	20240730 19:34:12.330149 +0100s	XNYS	01088229263TRLO1
100	84.09	20240730 19:34:56.448010 +0100s	XNYS	01088229510TRLO1
100	84.09	20240730 19:38:45.491127 +0100s	XNYS	01088231407TRLO1
100	84.09	20240730 19:39:31.710821 +0100s	XNYS	01088231684TRLO1
100	84.09	20240730 19:46:59.414010 +0100s	XNYS	01088235328TRLO1
100	84.09	20240730 19:52:38.658746 +0100s	XNYS	01088238016TRLO1
100	84.09	20240730 19:53:13.092833 +0100s	XNYS	01088238325TRLO1
100	84.09	20240730 20:00:19.000888 +0100s	XNYS	01088242028TRLO1
100	84.09	20240730 20:31:53.463172 +0100s	XNYS	01088265744TRLO1
72	84.09	20240730 20:31:57.217702 +0100s	XNYS	01088265807TRLO1
100	84.09	20240730 20:32:13.142705 +0100s	XNYS	01088266151TRLO1
100	84.09	20240730 20:34:51.586334 +0100s	XNYS	01088269090TRLO1
100	84.08	20240730 14:43:47.717055 +0100s	XNYS	01087963188TRLO1
33	84.08	20240730 14:55:50.941878 +0100s	XNYS	01087983483TRLO1
100	84.08	20240730 14:56:18.539804 +0100s	XNYS	01087984243TRLO1
50	84.08	20240730 15:51:37.130031 +0100s	XNYS	01088064037TRLO1
100	84.08	20240730 19:25:48.308767 +0100s	XNYS	01088225455TRLO1
100	84.08	20240730 19:26:08.458621 +0100s	XNYS	01088225585TRLO1
100	84.08	20240730 19:31:28.521654 +0100s	XNYS	01088228082TRLO1
100	84.08	20240730 20:01:47.167997 +0100s	XNYS	01088242822TRLO1
28	84.08	20240730 20:31:59.672483 +0100s	XNYS	01088265858TRLO1
100	84.07	20240730 14:37:23.987340 +0100s	XNYS	01087953766TRLO1
100	84.07	20240730 19:29:45.074318 +0100s	XNYS	01088227264TRLO1
100	84.07	20240730 19:30:17.743664 +0100s	XNYS	01088227474TRLO1
100	84.07	20240730 19:30:39.682403 +0100s	XNYS	01088227633TRLO1
100	84.07	20240730 19:30:52.722488 +0100s	XNYS	01088227782TRLO1
100	84.07	20240730 19:32:02.813339 +0100s	XNYS	01088228331TRLO1
100	84.07	20240730 19:32:47.943720 +0100s	XNYS	01088228679TRLO1
100	84.07	20240730 19:47:51.043918 +0100s	XNYS	01088235793TRLO1
100	84.07	20240730 20:34:28.124541 +0100s	XNYS	01088268759TRLO1
100	84.06	20240730 14:38:36.561391 +0100s	XNYS	01087955016TRLO1
100	84.06	20240730 14:53:37.380010 +0100s	XNYS	01087980055TRLO1
67	84.06	20240730 14:56:00.321937 +0100s	XNYS	01087983765TRLO1
6	84.06	20240730 15:46:20.742248 +0100s	XNYS	01088057541TRLO1
94	84.06	20240730 15:46:33.781417 +0100s	XNYS	01088057772TRLO1
96	84.06	20240730 15:51:21.335242 +0100s	XNYS	01088063730TRLO1
100	84.06	20240730 19:26:33.808679 +0100s	XNYS	01088225800TRLO1
100	84.06	20240730 19:48:31.574571 +0100s	XNYS	01088236149TRLO1
500	84.06	20240730 20:39:14.181384 +0100s	XNYS	01088274365TRLO1
100	84.05	20240730 15:50:15.758579 +0100s	XNYS	01088062319TRLO1
100	84.05	20240730 19:49:14.709653 +0100s	XNYS	01088236427TRLO1
100	84.05	20240730 19:50:29.272903 +0100s	XNYS	01088236992TRLO1
100	84.05	20240730 20:34:13.796169 +0100s	XNYS	01088268508TRLO1
100	84.05	20240730 20:34:15.855568 +0100s	XNYS	01088268540TRLO1
36	84.04	20240730 14:37:28.262762 +0100s	XNYS	01087953839TRLO1
64	84.04	20240730 14:37:28.280155 +0100s	XNYS	01087953843TRLO1
4	84.04	20240730 15:50:46.569466 +0100s	XNYS	01088063031TRLO1
100	84.04	20240730 19:50:57.133983 +0100s	XNYS	01088237203TRLO1
100	84.04	20240730 20:32:32.100166 +0100s	XNYS	01088266616TRLO1
100	84.03	20240730 14:39:20.823378 +0100s	XNYS	01087955950TRLO1
49	84.03	20240730 14:56:53.324173 +0100s	XNYS	01087985297TRLO1
100	84.03	20240730 19:27:01.965030 +0100s	XNYS	01088226027TRLO1
100	84.03	20240730 19:28:56.274834 +0100s	XNYS	01088226924TRLO1
100	84.03	20240730 19:51:28.272859 +0100s	XNYS	01088237461TRLO1
86	84.03	20240730 20:33:29.108125 +0100s	XNYS	01088267747TRLO1
14	84.03	20240730 20:33:38.975888 +0100s	XNYS	01088267973TRLO1
50	84.03	20240730 20:39:43.985082 +0100s	XNYS	01088275045TRLO1
2	84.03	20240730 20:40:16.431935 +0100s	XNYS	01088275746TRLO1
100	84.02	20240730 14:39:02.121707 +0100s	XNYS	01087955433TRLO1
51	84.02	20240730 14:57:00.814871 +0100s	XNYS	01087985462TRLO1
5	84.02	20240730 15:45:13.365549 +0100s	XNYS	01088055872TRLO1
95	84.02	20240730 15:45:13.373085 +0100s	XNYS	01088055873TRLO1
100	84.02	20240730 15:45:51.197515 +0100s	XNYS	01088056871TRLO1
100	84.01	20240730 14:37:34.905765 +0100s	XNYS	01087954066TRLO1
100	84.01	20240730 14:37:36.391798 +0100s	XNYS	01087954084TRLO1
100	84.01	20240730 20:32:51.827910 +0100s	XNYS	01088267044TRLO1
100	84	20240730 14:37:39.793758 +0100s	XNYS	01087954145TRLO1
100	84	20240730 14:37:54.870053 +0100s	XNYS	01087954358TRLO1
100	84	20240730 14:57:16.987581 +0100s	XNYS	01087985800TRLO1
99	84	20240730 15:44:45.631713 +0100s	XNYS	01088055134TRLO1
100	84	20240730 15:45:03.319874 +0100s	XNYS	01088055609TRLO1
70	83.99	20240730 14:44:47.808308 +0100s	XNYS	01087964566TRLO1
100	83.99	20240730 14:44:55.875810 +0100s	XNYS	01087964684TRLO1
100	83.99	20240730 14:57:21.045727 +0100s	XNYS	01087985867TRLO1
100	83.99	20240730 15:01:01.474048 +0100s	XNYS	01087992150TRLO1
22	83.99	20240730 15:07:14.856223 +0100s	XNYS	01088002939TRLO1
26	83.99	20240730 15:07:16.342290 +0100s	XNYS	01088002964TRLO1
100	83.99	20240730 15:40:50.993410 +0100s	XNYS	01088050660TRLO1
100	83.99	20240730 15:49:52.941764 +0100s	XNYS	01088061824TRLO1
75	83.99	20240730 19:27:40.318954 +0100s	XNYS	01088226344TRLO1
25	83.99	20240730 19:27:43.278225 +0100s	XNYS	01088226402TRLO1
30	83.98	20240730 14:44:37.385162 +0100s	XNYS	01087964379TRLO1
100	83.98	20240730 14:52:00.054765 +0100s	XNYS	01087977558TRLO1
100	83.98	20240730 15:07:39.938664 +0100s	XNYS	01088003585TRLO1
100	83.98	20240730 15:39:59.030327 +0100s	XNYS	01088049087TRLO1
100	83.98	20240730 15:48:35.319925 +0100s	XNYS	01088060251TRLO1
100	83.98	20240730 19:27:57.116244 +0100s	XNYS	01088226527TRLO1
100	83.98	20240730 19:49:43.376332 +0100s	XNYS	01088236686TRLO1
100	83.97	20240730 14:52:01.124518 +0100s	XNYS	01087977626TRLO1
100	83.97	20240730 15:08:09.017882 +0100s	XNYS	01088004096TRLO1
100	83.97	20240730 15:08:23.607495 +0100s	XNYS	01088004406TRLO1
100	83.97	20240730 15:40:25.006827 +0100s	XNYS	01088049703TRLO1
100	83.97	20240730 15:41:22.181740 +0100s	XNYS	01088051110TRLO1
100	83.96	20240730 14:51:20.669396 +0100s	XNYS	01087976581TRLO1
1	83.96	20240730 15:07:12.034760 +0100s	XNYS	01088002875TRLO1
100	83.96	20240730 15:42:08.059731 +0100s	XNYS	01088051931TRLO1
100	83.96	20240730 15:49:35.204006 +0100s	XNYS	01088061578TRLO1
100	83.95	20240730 14:50:16.025529 +0100s	XNYS	01087974472TRLO1
100	83.95	20240730 15:00:15.351561 +0100s	XNYS	01087990679TRLO1
31	83.95	20240730 15:08:59.104454 +0100s	XNYS	01088005290TRLO1
69	83.95	20240730 15:09:09.945999 +0100s	XNYS	01088005704TRLO1
100	83.95	20240730 15:12:30.937378 +0100s	XNYS	01088010566TRLO1
100	83.94	20240730 14:59:43.951069 +0100s	XNYS	01087989622TRLO1
100	83.94	20240730 15:00:00.595232 +0100s	XNYS	01087990076TRLO1
22	83.94	20240730 15:09:22.554495 +0100s	XNYS	01088006129TRLO1
78	83.94	20240730 15:09:27.301008 +0100s	XNYS	01088006287TRLO1
100	83.94	20240730 15:11:58.473575 +0100s	XNYS	01088009948TRLO1
100	83.94	20240730 15:17:11.388899 +0100s	XNYS	01088017212TRLO1
100	83.94	20240730 15:20:52.781891 +0100s	XNYS	01088021933TRLO1
35	83.94	20240730 15:24:22.351008 +0100s	XNYS	01088026402TRLO1
65	83.94	20240730 15:24:41.509749 +0100s	XNYS	01088026796TRLO1
100	83.94	20240730 15:27:06.368696 +0100s	XNYS	01088031090TRLO1
100	83.93	20240730 14:52:22.339075 +0100s	XNYS	01087978231TRLO1
100	83.93	20240730 15:09:47.946886 +0100s	XNYS	01088006869TRLO1
100	83.93	20240730 15:20:06.451144 +0100s	XNYS	01088021054TRLO1
100	83.93	20240730 15:21:12.163740 +0100s	XNYS	01088022341TRLO1
100	83.93	20240730 15:23:48.169079 +0100s	XNYS	01088025679TRLO1
100	83.93	20240730 15:24:43.645680 +0100s	XNYS	01088026861TRLO1
100	83.93	20240730 15:32:49.396410 +0100s	XNYS	01088038715TRLO1
1	83.93	20240730 15:44:12.956253 +0100s	XNYS	01088054522TRLO1
10	83.92	20240730 14:58:01.423681 +0100s	XNYS	01087986670TRLO1
100	83.92	20240730 15:20:08.978796 +0100s	XNYS	01088021116TRLO1
100	83.92	20240730 15:20:22.449900 +0100s	XNYS	01088021335TRLO1
100	83.92	20240730 15:25:05.271358 +0100s	XNYS	01088027347TRLO1
100	83.92	20240730 15:42:55.188186 +0100s	XNYS	01088052868TRLO1
100	83.92	20240730 15:43:01.087036 +0100s	XNYS	01088053169TRLO1
51	83.91	20240730 15:07:05.560765 +0100s	XNYS	01088002706TRLO1
100	83.91	20240730 15:16:45.579293 +0100s	XNYS	01088016301TRLO1
100	83.91	20240730 15:25:32.466480 +0100s	XNYS	01088028085TRLO1
100	83.91	20240730 15:33:56.628728 +0100s	XNYS	01088040081TRLO1
100	83.9	20240730 14:36:30.269238 +0100s	XNYS	01087952882TRLO1
90	83.9	20240730 14:58:05.697087 +0100s	XNYS	01087986728TRLO1
100	83.9	20240730 14:58:51.473653 +0100s	XNYS	01087987729TRLO1
100	83.9	20240730 15:05:57.081421 +0100s	XNYS	01088000621TRLO1
100	83.9	20240730 15:23:17.541997 +0100s	XNYS	01088024859TRLO1
100	83.9	20240730 15:27:46.682718 +0100s	XNYS	01088032080TRLO1
100	83.9	20240730 15:43:45.183371 +0100s	XNYS	01088053930TRLO1
100	83.9	20240730 15:58:57.085698 +0100s	XNYS	01088074201TRLO1
100	83.9	20240730 16:01:26.332132 +0100s	XNYS	01088079247TRLO1
100	83.9	20240730 16:16:26.713624 +0100s	XNYS	01088100267TRLO1
100	83.9	20240730 16:22:30.188821 +0100s	XNYS	01088108009TRLO1
100	83.9	20240730 16:22:53.757928 +0100s	XNYS	01088108302TRLO1
100	83.9	20240730 16:43:23.298135 +0100s	XNYS	01088132687TRLO1
200	83.9	20240730 16:48:42.096476 +0100s	XNYS	01088136291TRLO1
74	83.9	20240730 16:52:17.909143 +0100s	XNYS	01088139252TRLO1
100	83.9	20240730 16:57:27.522855 +0100s	XNYS	01088144665TRLO1
100	83.9	20240730 16:57:35.569778 +0100s	XNYS	01088144727TRLO1
100	83.9	20240730 17:01:26.614980 +0100s	XNYS	01088147606TRLO1
100	83.9	20240730 17:15:32.214970 +0100s	XNYS	01088156386TRLO1
100	83.89	20240730 15:06:17.436297 +0100s	XNYS	01088001155TRLO1
100	83.89	20240730 15:10:12.220274 +0100s	XNYS	01088007610TRLO1
100	83.89	20240730 15:26:07.243869 +0100s	XNYS	01088029230TRLO1
100	83.89	20240730 15:28:33.087031 +0100s	XNYS	01088033721TRLO1
35	83.89	20240730 15:33:19.230466 +0100s	XNYS	01088039276TRLO1
65	83.89	20240730 15:33:23.087618 +0100s	XNYS	01088039434TRLO1
100	83.89	20240730 15:35:10.094355 +0100s	XNYS	01088042341TRLO1
100	83.89	20240730 15:58:07.783526 +0100s	XNYS	01088072952TRLO1
42	83.89	20240730 16:02:13.812322 +0100s	XNYS	01088080381TRLO1
100	83.89	20240730 16:02:25.820444 +0100s	XNYS	01088080644TRLO1
100	83.89	20240730 16:07:53.348586 +0100s	XNYS	01088089867TRLO1
100	83.89	20240730 16:16:36.530502 +0100s	XNYS	01088100446TRLO1
100	83.89	20240730 16:16:40.893054 +0100s	XNYS	01088100521TRLO1
100	83.89	20240730 16:18:04.264458 +0100s	XNYS	01088102298TRLO1
100	83.89	20240730 16:22:34.364605 +0100s	XNYS	01088108075TRLO1
18	83.89	20240730 16:44:21.658825 +0100s	XNYS	01088133464TRLO1
100	83.89	20240730 16:46:41.375255 +0100s	XNYS	01088134697TRLO1
13	83.89	20240730 16:48:33.802652 +0100s	XNYS	01088136213TRLO1
100	83.89	20240730 16:49:15.055634 +0100s	XNYS	01088136582TRLO1
100	83.89	20240730 16:52:24.276979 +0100s	XNYS	01088139390TRLO1
100	83.89	20240730 16:58:31.029494 +0100s	XNYS	01088145259TRLO1
100	83.89	20240730 17:00:34.623225 +0100s	XNYS	01088147060TRLO1
100	83.89	20240730 17:06:23.303682 +0100s	XNYS	01088150404TRLO1
100	83.89	20240730 17:15:34.765068 +0100s	XNYS	01088156401TRLO1
96	83.89	20240730 17:15:50.625029 +0100s	XNYS	01088156485TRLO1
4	83.89	20240730 17:15:52.662671 +0100s	XNYS	01088156540TRLO1
89	83.89	20240730 17:16:00.212458 +0100s	XNYS	01088156580TRLO1
100	83.89	20240730 17:20:51.874686 +0100s	XNYS	01088159311TRLO1
100	83.89	20240730 17:25:40.834799 +0100s	XNYS	01088162070TRLO1
100	83.89	20240730 17:27:22.079714 +0100s	XNYS	01088162974TRLO1
100	83.89	20240730 17:28:00.220258 +0100s	XNYS	01088163275TRLO1
100	83.89	20240730 17:54:31.498538 +0100s	XNYS	01088178757TRLO1
5	83.89	20240730 18:25:06.318067 +0100s	XNYS	01088196610TRLO1
95	83.89	20240730 18:25:51.882779 +0100s	XNYS	01088196940TRLO1
100	83.89	20240730 18:26:36.754789 +0100s	XNYS	01088197244TRLO1
100	83.89	20240730 18:26:40.705066 +0100s	XNYS	01088197269TRLO1
100	83.89	20240730 18:33:09.298390 +0100s	XNYS	01088200642TRLO1
100	83.88	20240730 14:50:39.587318 +0100s	XNYS	01087975291TRLO1
100	83.88	20240730 15:17:36.193147 +0100s	XNYS	01088018083TRLO1
100	83.88	20240730 15:21:38.464438 +0100s	XNYS	01088022993TRLO1
100	83.88	20240730 15:26:34.816735 +0100s	XNYS	01088030037TRLO1
100	83.88	20240730 15:29:02.087984 +0100s	XNYS	01088034384TRLO1
100	83.88	20240730 15:30:01.848106 +0100s	XNYS	01088035478TRLO1
100	83.88	20240730 15:30:44.722972 +0100s	XNYS	01088036392TRLO1
100	83.88	20240730 15:31:58.086409 +0100s	XNYS	01088037785TRLO1
74	83.88	20240730 15:34:28.656124 +0100s	XNYS	01088041423TRLO1
82	83.88	20240730 15:58:27.230286 +0100s	XNYS	01088073420TRLO1
100	83.88	20240730 15:59:25.056838 +0100s	XNYS	01088075085TRLO1
100	83.88	20240730 16:08:01.525399 +0100s	XNYS	01088090022TRLO1
100	83.88	20240730 16:08:16.780431 +0100s	XNYS	01088090417TRLO1
100	83.88	20240730 16:08:28.100549 +0100s	XNYS	01088090632TRLO1
100	83.88	20240730 16:12:39.119282 +0100s	XNYS	01088096095TRLO1
100	83.88	20240730 16:12:52.600524 +0100s	XNYS	01088096359TRLO1
100	83.88	20240730 16:16:28.125499 +0100s	XNYS	01088100305TRLO1
100	83.88	20240730 16:17:03.450780 +0100s	XNYS	01088101009TRLO1
100	83.88	20240730 16:44:17.008953 +0100s	XNYS	01088133403TRLO1
100	83.88	20240730 16:46:52.903318 +0100s	XNYS	01088134789TRLO1
100	83.88	20240730 16:47:06.001178 +0100s	XNYS	01088134905TRLO1
100	83.88	20240730 16:47:18.042645 +0100s	XNYS	01088135029TRLO1
100	83.88	20240730 16:49:31.766178 +0100s	XNYS	01088136798TRLO1
26	83.88	20240730 16:49:35.302224 +0100s	XNYS	01088136816TRLO1
51	83.88	20240730 16:52:57.470199 +0100s	XNYS	01088139670TRLO1
49	83.88	20240730 16:53:01.419138 +0100s	XNYS	01088139715TRLO1
100	83.88	20240730 16:53:16.921048 +0100s	XNYS	01088139957TRLO1
100	83.88	20240730 16:59:09.079355 +0100s	XNYS	01088145541TRLO1
100	83.88	20240730 17:00:42.545896 +0100s	XNYS	01088147113TRLO1
100	83.88	20240730 17:05:41.730106 +0100s	XNYS	01088149998TRLO1
100	83.88	20240730 17:20:54.775926 +0100s	XNYS	01088159331TRLO1
100	83.88	20240730 17:20:57.313772 +0100s	XNYS	01088159348TRLO1
100	83.88	20240730 17:21:37.359191 +0100s	XNYS	01088159665TRLO1
100	83.88	20240730 17:22:36.547954 +0100s	XNYS	01088160263TRLO1
56	83.88	20240730 17:22:43.338067 +0100s	XNYS	01088160329TRLO1
44	83.88	20240730 17:23:03.283212 +0100s	XNYS	01088160484TRLO1
100	83.88	20240730 17:26:04.808563 +0100s	XNYS	01088162300TRLO1
100	83.88	20240730 17:27:28.690637 +0100s	XNYS	01088163017TRLO1
10	83.88	20240730 17:56:51.092977 +0100s	XNYS	01088180605TRLO1
90	83.88	20240730 17:57:11.605400 +0100s	XNYS	01088180765TRLO1
28	83.88	20240730 18:16:03.582932 +0100s	XNYS	01088192421TRLO1
72	83.88	20240730 18:16:26.884033 +0100s	XNYS	01088192595TRLO1
100	83.88	20240730 18:16:56.828565 +0100s	XNYS	01088192919TRLO1
100	83.88	20240730 18:17:23.513601 +0100s	XNYS	01088193243TRLO1
100	83.88	20240730 18:26:05.097367 +0100s	XNYS	01088197020TRLO1
100	83.88	20240730 18:26:22.892404 +0100s	XNYS	01088197117TRLO1
100	83.88	20240730 18:30:02.027766 +0100s	XNYS	01088199184TRLO1
74	83.88	20240730 18:31:56.188613 +0100s	XNYS	01088200136TRLO1
100	83.87	20240730 14:35:55.952316 +0100s	XNYS	01087952113TRLO1
100	83.87	20240730 15:00:44.964843 +0100s	XNYS	01087991778TRLO1
100	83.87	20240730 15:06:54.988986 +0100s	XNYS	01088002416TRLO1
100	83.87	20240730 15:29:41.413268 +0100s	XNYS	01088035004TRLO1
100	83.87	20240730 15:31:17.801720 +0100s	XNYS	01088037101TRLO1
100	83.87	20240730 15:32:18.940851 +0100s	XNYS	01088038216TRLO1
26	83.87	20240730 15:34:44.192215 +0100s	XNYS	01088041750TRLO1
100	83.87	20240730 15:38:47.363719 +0100s	XNYS	01088047441TRLO1
100	83.87	20240730 15:39:07.477478 +0100s	XNYS	01088047829TRLO1
18	83.87	20240730 15:58:31.319728 +0100s	XNYS	01088073539TRLO1
58	83.87	20240730 16:01:45.119737 +0100s	XNYS	01088079638TRLO1
100	83.87	20240730 16:02:22.807518 +0100s	XNYS	01088080587TRLO1
100	83.87	20240730 16:02:50.692840 +0100s	XNYS	01088081123TRLO1
100	83.87	20240730 16:02:53.378137 +0100s	XNYS	01088081200TRLO1
100	83.87	20240730 16:08:03.105052 +0100s	XNYS	01088090072TRLO1
100	83.87	20240730 16:23:00.344078 +0100s	XNYS	01088108416TRLO1
86	83.87	20240730 16:26:02.187660 +0100s	XNYS	01088113033TRLO1
100	83.87	20240730 16:28:55.499618 +0100s	XNYS	01088116815TRLO1
100	83.87	20240730 16:32:34.555822 +0100s	XNYS	01088120922TRLO1
82	83.87	20240730 16:44:31.682650 +0100s	XNYS	01088133611TRLO1
100	83.87	20240730 16:48:10.683530 +0100s	XNYS	01088136098TRLO1
87	83.87	20240730 16:48:16.706214 +0100s	XNYS	01088136122TRLO1
100	83.87	20240730 16:52:41.369375 +0100s	XNYS	01088139516TRLO1
100	83.87	20240730 16:53:26.645174 +0100s	XNYS	01088140018TRLO1
100	83.87	20240730 16:59:17.902632 +0100s	XNYS	01088145592TRLO1
100	83.87	20240730 17:21:03.060792 +0100s	XNYS	01088159419TRLO1
100	83.87	20240730 18:27:09.491816 +0100s	XNYS	01088197565TRLO1
100	83.87	20240730 18:27:14.958381 +0100s	XNYS	01088197587TRLO1
100	83.87	20240730 18:27:20.816483 +0100s	XNYS	01088197613TRLO1
100	83.87	20240730 18:29:01.646104 +0100s	XNYS	01088198491TRLO1
100	83.86	20240730 14:34:07.907307 +0100s	XNYS	01087949911TRLO1
100	83.86	20240730 14:58:23.974477 +0100s	XNYS	01087987206TRLO1
100	83.86	20240730 15:11:16.664893 +0100s	XNYS	01088008850TRLO1
100	83.86	20240730 15:11:30.973612 +0100s	XNYS	01088009316TRLO1
100	83.86	20240730 15:22:02.887058 +0100s	XNYS	01088023538TRLO1
64	83.86	20240730 16:09:39.252178 +0100s	XNYS	01088092336TRLO1
50	83.86	20240730 16:10:31.637068 +0100s	XNYS	01088093733TRLO1
100	83.86	20240730 16:16:43.331391 +0100s	XNYS	01088100556TRLO1
100	83.86	20240730 16:17:21.128588 +0100s	XNYS	01088101360TRLO1
14	83.86	20240730 16:26:21.322554 +0100s	XNYS	01088113400TRLO1
100	83.86	20240730 16:27:16.533956 +0100s	XNYS	01088114622TRLO1
99	83.86	20240730 16:27:26.563101 +0100s	XNYS	01088114746TRLO1
1	83.86	20240730 16:28:03.841713 +0100s	XNYS	01088115586TRLO1
100	83.86	20240730 16:29:21.291132 +0100s	XNYS	01088117346TRLO1
35	83.86	20240730 16:30:47.942739 +0100s	XNYS	01088119059TRLO1
100	83.86	20240730 16:52:48.427889 +0100s	XNYS	01088139582TRLO1
100	83.86	20240730 16:54:14.194530 +0100s	XNYS	01088140382TRLO1
100	83.86	20240730 16:58:43.684307 +0100s	XNYS	01088145341TRLO1
100	83.86	20240730 16:59:20.893246 +0100s	XNYS	01088146103TRLO1
100	83.86	20240730 17:02:17.851298 +0100s	XNYS	01088148046TRLO1
100	83.86	20240730 17:04:39.041372 +0100s	XNYS	01088149473TRLO1
100	83.86	20240730 17:22:20.815760 +0100s	XNYS	01088160157TRLO1
100	83.86	20240730 17:54:46.276415 +0100s	XNYS	01088178929TRLO1
99	83.86	20240730 17:55:16.901650 +0100s	XNYS	01088179222TRLO1
1	83.86	20240730 17:55:38.081729 +0100s	XNYS	01088179572TRLO1
100	83.86	20240730 17:57:15.012697 +0100s	XNYS	01088180782TRLO1
100	83.86	20240730 18:27:18.087380 +0100s	XNYS	01088197595TRLO1
100	83.86	20240730 18:27:26.227759 +0100s	XNYS	01088197692TRLO1
100	83.86	20240730 18:28:29.709989 +0100s	XNYS	01088198215TRLO1
100	83.85	20240730 14:34:01.986816 +0100s	XNYS	01087949724TRLO1
100	83.85	20240730 14:36:10.386152 +0100s	XNYS	01087952406TRLO1
100	83.85	20240730 15:05:46.368259 +0100s	XNYS	01088000194TRLO1
100	83.85	20240730 15:12:56.549095 +0100s	XNYS	01088011041TRLO1
72	83.85	20240730 15:15:46.174166 +0100s	XNYS	01088015009TRLO1
50	83.85	20240730 15:19:57.383031 +0100s	XNYS	01088020774TRLO1
100	83.85	20240730 15:22:46.826089 +0100s	XNYS	01088024308TRLO1
100	83.85	20240730 16:02:56.052327 +0100s	XNYS	01088081293TRLO1
100	83.85	20240730 16:08:44.478492 +0100s	XNYS	01088090899TRLO1
2	83.85	20240730 16:09:18.171750 +0100s	XNYS	01088091900TRLO1
100	83.85	20240730 16:10:43.101572 +0100s	XNYS	01088094006TRLO1
100	83.85	20240730 16:17:14.150980 +0100s	XNYS	01088101229TRLO1
6	83.85	20240730 16:23:04.745853 +0100s	XNYS	01088108562TRLO1
100	83.85	20240730 16:29:00.676257 +0100s	XNYS	01088116923TRLO1
100	83.85	20240730 16:29:52.157103 +0100s	XNYS	01088118136TRLO1
100	83.85	20240730 16:30:52.191693 +0100s	XNYS	01088119104TRLO1
95	83.85	20240730 16:45:16.741247 +0100s	XNYS	01088134054TRLO1
5	83.85	20240730 16:45:26.647893 +0100s	XNYS	01088134140TRLO1
100	83.85	20240730 16:47:32.741730 +0100s	XNYS	01088135138TRLO1
100	83.85	20240730 16:53:36.303490 +0100s	XNYS	01088140086TRLO1
100	83.85	20240730 16:54:18.177468 +0100s	XNYS	01088140410TRLO1
16	83.85	20240730 18:10:36.859741 +0100s	XNYS	01088189616TRLO1
84	83.85	20240730 18:10:42.099087 +0100s	XNYS	01088189665TRLO1
100	83.85	20240730 18:30:36.983757 +0100s	XNYS	01088199568TRLO1
26	83.85	20240730 18:31:20.833941 +0100s	XNYS	01088199813TRLO1
100	83.84	20240730 15:01:26.756687 +0100s	XNYS	01087992918TRLO1
100	83.84	20240730 15:10:54.312298 +0100s	XNYS	01088008499TRLO1
46	83.84	20240730 15:13:32.993602 +0100s	XNYS	01088012100TRLO1
1	83.84	20240730 15:37:59.592711 +0100s	XNYS	01088046428TRLO1
99	83.84	20240730 15:38:02.419882 +0100s	XNYS	01088046517TRLO1
100	83.84	20240730 16:09:41.202344 +0100s	XNYS	01088092376TRLO1
50	83.84	20240730 16:10:29.795759 +0100s	XNYS	01088093654TRLO1
94	83.84	20240730 16:23:05.247328 +0100s	XNYS	01088108569TRLO1
100	83.84	20240730 16:24:03.114173 +0100s	XNYS	01088109619TRLO1
100	83.84	20240730 16:24:17.916965 +0100s	XNYS	01088110084TRLO1
100	83.84	20240730 16:29:18.331195 +0100s	XNYS	01088117268TRLO1
100	83.84	20240730 16:29:47.804497 +0100s	XNYS	01088118074TRLO1
100	83.84	20240730 16:31:19.851891 +0100s	XNYS	01088119464TRLO1
100	83.84	20240730 16:45:01.146871 +0100s	XNYS	01088133900TRLO1
100	83.84	20240730 16:45:46.555163 +0100s	XNYS	01088134279TRLO1
100	83.84	20240730 16:47:43.430197 +0100s	XNYS	01088135842TRLO1
100	83.84	20240730 16:59:33.806627 +0100s	XNYS	01088146269TRLO1
100	83.84	20240730 17:00:10.623403 +0100s	XNYS	01088146830TRLO1
100	83.84	20240730 17:00:11.932475 +0100s	XNYS	01088146860TRLO1
100	83.84	20240730 17:55:53.377371 +0100s	XNYS	01088179839TRLO1
100	83.84	20240730 17:57:19.526119 +0100s	XNYS	01088180829TRLO1
91	83.84	20240730 17:57:31.083482 +0100s	XNYS	01088180965TRLO1
100	83.84	20240730 18:09:57.445330 +0100s	XNYS	01088189145TRLO1
100	83.84	20240730 18:14:26.781284 +0100s	XNYS	01088191565TRLO1
100	83.84	20240730 18:15:07.090011 +0100s	XNYS	01088191896TRLO1
100	83.84	20240730 18:18:21.888291 +0100s	XNYS	01088193772TRLO1
100	83.84	20240730 18:19:36.808950 +0100s	XNYS	01088194247TRLO1
100	83.83	20240730 14:36:11.788129 +0100s	XNYS	01087952439TRLO1
54	83.83	20240730 15:13:33.965902 +0100s	XNYS	01088012159TRLO1
100	83.83	20240730 15:30:15.126234 +0100s	XNYS	01088035804TRLO1
100	83.83	20240730 16:08:46.316910 +0100s	XNYS	01088090942TRLO1
95	83.83	20240730 16:23:12.472017 +0100s	XNYS	01088108689TRLO1
100	83.83	20240730 16:30:00.774780 +0100s	XNYS	01088118441TRLO1
100	83.83	20240730 16:31:55.099801 +0100s	XNYS	01088120404TRLO1
100	83.83	20240730 17:02:33.262904 +0100s	XNYS	01088148169TRLO1
96	83.83	20240730 17:56:35.304541 +0100s	XNYS	01088180405TRLO1
1	83.82	20240730 14:34:11.343003 +0100s	XNYS	01087949978TRLO1
28	83.82	20240730 15:15:48.973444 +0100s	XNYS	01088015051TRLO1
100	83.82	20240730 15:16:33.725542 +0100s	XNYS	01088015964TRLO1
100	83.82	20240730 15:18:06.471834 +0100s	XNYS	01088018791TRLO1
50	83.82	20240730 15:18:36.278096 +0100s	XNYS	01088019412TRLO1
100	83.82	20240730 15:35:24.795556 +0100s	XNYS	01088042680TRLO1
100	83.82	20240730 15:36:29.698476 +0100s	XNYS	01088044424TRLO1
100	83.82	20240730 15:37:00.031009 +0100s	XNYS	01088045124TRLO1
100	83.82	20240730 16:04:27.398376 +0100s	XNYS	01088083622TRLO1
36	83.82	20240730 16:09:30.059614 +0100s	XNYS	01088092068TRLO1
100	83.82	20240730 16:10:22.813903 +0100s	XNYS	01088093367TRLO1
65	83.82	20240730 16:30:10.847917 +0100s	XNYS	01088118593TRLO1
100	83.82	20240730 17:03:59.640195 +0100s	XNYS	01088148988TRLO1
4	83.82	20240730 17:56:01.207608 +0100s	XNYS	01088180029TRLO1
100	83.82	20240730 18:11:10.096688 +0100s	XNYS	01088189932TRLO1
100	83.82	20240730 18:19:51.139030 +0100s	XNYS	01088194334TRLO1
99	83.81	20240730 14:34:24.272905 +0100s	XNYS	01087950190TRLO1
100	83.81	20240730 14:36:17.408690 +0100s	XNYS	01087952645TRLO1
100	83.81	20240730 15:35:51.192585 +0100s	XNYS	01088043223TRLO1
100	83.81	20240730 15:37:41.325559 +0100s	XNYS	01088046025TRLO1
50	83.81	20240730 16:04:15.557489 +0100s	XNYS	01088083125TRLO1
84	83.81	20240730 16:07:15.915732 +0100s	XNYS	01088088685TRLO1
100	83.81	20240730 16:08:49.625838 +0100s	XNYS	01088090980TRLO1
98	83.81	20240730 16:09:01.635951 +0100s	XNYS	01088091490TRLO1
5	83.81	20240730 16:23:16.883633 +0100s	XNYS	01088108745TRLO1
100	83.81	20240730 16:23:28.143414 +0100s	XNYS	01088108914TRLO1
100	83.81	20240730 17:03:06.348553 +0100s	XNYS	01088148427TRLO1
100	83.81	20240730 17:55:54.150520 +0100s	XNYS	01088179848TRLO1
9	83.81	20240730 17:57:53.549588 +0100s	XNYS	01088181235TRLO1
100	83.81	20240730 17:58:04.476541 +0100s	XNYS	01088181335TRLO1
100	83.81	20240730 18:14:03.470695 +0100s	XNYS	01088191408TRLO1
100	83.8	20240730 16:03:26.371235 +0100s	XNYS	01088081973TRLO1
50	83.8	20240730 16:03:32.179157 +0100s	XNYS	01088082151TRLO1
100	83.8	20240730 16:07:25.652998 +0100s	XNYS	01088089084TRLO1
100	83.8	20240730 18:09:11.377143 +0100s	XNYS	01088188535TRLO1
100	83.8	20240730 18:11:59.540058 +0100s	XNYS	01088190302TRLO1
100	83.79	20240730 15:14:48.807798 +0100s	XNYS	01088013756TRLO1
100	83.79	20240730 16:04:31.164855 +0100s	XNYS	01088083710TRLO1
100	83.79	20240730 16:05:14.535344 +0100s	XNYS	01088085179TRLO1
100	83.79	20240730 16:05:19.053171 +0100s	XNYS	01088085259TRLO1
1	83.79	20240730 16:07:07.067707 +0100s	XNYS	01088088476TRLO1
100	83.79	20240730 17:58:05.950195 +0100s	XNYS	01088181350TRLO1
100	83.78	20240730 15:01:46.296188 +0100s	XNYS	01087993523TRLO1
100	83.78	20240730 15:15:13.641514 +0100s	XNYS	01088014306TRLO1
100	83.78	20240730 16:03:27.038529 +0100s	XNYS	01088081990TRLO1
100	83.78	20240730 16:05:23.050518 +0100s	XNYS	01088085349TRLO1
15	83.78	20240730 16:07:04.671984 +0100s	XNYS	01088088383TRLO1
100	83.78	20240730 16:07:24.122149 +0100s	XNYS	01088089051TRLO1
100	83.78	20240730 18:12:54.554428 +0100s	XNYS	01088190877TRLO1
20	83.77	20240730 15:14:06.164851 +0100s	XNYS	01088012992TRLO1
100	83.77	20240730 15:14:30.373649 +0100s	XNYS	01088013473TRLO1
100	83.77	20240730 17:58:11.305172 +0100s	XNYS	01088181389TRLO1
80	83.76	20240730 15:13:55.174550 +0100s	XNYS	01088012660TRLO1
100	83.76	20240730 16:05:27.430467 +0100s	XNYS	01088085467TRLO1
100	83.76	20240730 16:06:05.669819 +0100s	XNYS	01088086626TRLO1
100	83.76	20240730 16:06:19.823025 +0100s	XNYS	01088086939TRLO1
10	83.76	20240730 17:59:09.480736 +0100s	XNYS	01088182325TRLO1
100	83.75	20240730 16:05:32.495231 +0100s	XNYS	01088085638TRLO1
100	83.75	20240730 16:06:10.523084 +0100s	XNYS	01088086786TRLO1
90	83.75	20240730 17:59:19.382184 +0100s	XNYS	01088182443TRLO1
100	83.75	20240730 18:07:46.573881 +0100s	XNYS	01088187637TRLO1
100	83.74	20240730 16:06:14.057184 +0100s	XNYS	01088086847TRLO1
100	83.74	20240730 16:06:18.364539 +0100s	XNYS	01088086912TRLO1
100	83.74	20240730 18:06:47.463443 +0100s	XNYS	01088187223TRLO1
100	83.74	20240730 18:08:28.431874 +0100s	XNYS	01088188231TRLO1
100	83.73	20240730 15:05:19.647373 +0100s	XNYS	01087999580TRLO1
100	83.73	20240730 17:58:17.561160 +0100s	XNYS	01088181478TRLO1
100	83.73	20240730 17:58:47.699508 +0100s	XNYS	01088182004TRLO1
100	83.72	20240730 14:33:38.649843 +0100s	XNYS	01087948957TRLO1
100	83.72	20240730 17:59:01.624815 +0100s	XNYS	01088182145TRLO1
100	83.72	20240730 17:59:56.300530 +0100s	XNYS	01088182995TRLO1
58	83.71	20240730 17:59:30.641725 +0100s	XNYS	01088182720TRLO1
100	83.71	20240730 18:05:41.217159 +0100s	XNYS	01088186597TRLO1
100	83.7	20240730 15:03:26.706456 +0100s	XNYS	01087997043TRLO1
42	83.7	20240730 17:59:30.650597 +0100s	XNYS	01088182721TRLO1
100	83.7	20240730 18:02:57.800919 +0100s	XNYS	01088184877TRLO1
24	83.69	20240730 14:33:33.781278 +0100s	XNYS	01087948863TRLO1
1	83.69	20240730 14:34:27.569611 +0100s	XNYS	01087950263TRLO1
100	83.69	20240730 15:03:30.950019 +0100s	XNYS	01087997160TRLO1
100	83.69	20240730 15:03:54.691667 +0100s	XNYS	01087997734TRLO1
100	83.69	20240730 18:03:03.733950 +0100s	XNYS	01088184957TRLO1
100	83.69	20240730 18:03:05.575687 +0100s	XNYS	01088184996TRLO1
51	83.69	20240730 18:04:20.063141 +0100s	XNYS	01088185766TRLO1
100	83.69	20240730 18:06:01.926901 +0100s	XNYS	01088186759TRLO1
76	83.68	20240730 14:33:26.459926 +0100s	XNYS	01087948787TRLO1
100	83.68	20240730 18:00:12.316821 +0100s	XNYS	01088183223TRLO1
100	83.68	20240730 18:00:19.761503 +0100s	XNYS	01088183279TRLO1
49	83.68	20240730 18:04:22.349364 +0100s	XNYS	01088185791TRLO1
100	83.67	20240730 18:00:43.368569 +0100s	XNYS	01088183539TRLO1
100	83.67	20240730 18:02:13.897392 +0100s	XNYS	01088184476TRLO1
99	83.66	20240730 14:34:28.855245 +0100s	XNYS	01087950277TRLO1
50	83.66	20240730 15:02:25.958357 +0100s	XNYS	01087994917TRLO1
50	83.66	20240730 15:02:27.302383 +0100s	XNYS	01087994966TRLO1
100	83.66	20240730 18:01:07.091863 +0100s	XNYS	01088183783TRLO1
100	83.66	20240730 18:02:22.021448 +0100s	XNYS	01088184515TRLO1
100	83.65	20240730 15:05:06.959978 +0100s	XNYS	01087999336TRLO1
100	83.65	20240730 18:01:15.700969 +0100s	XNYS	01088183973TRLO1
100	83.65	20240730 18:02:39.157467 +0100s	XNYS	01088184650TRLO1
100	83.65	20240730 18:04:09.750290 +0100s	XNYS	01088185650TRLO1
1	83.63	20240730 18:01:22.393549 +0100s	XNYS	01088184032TRLO1
99	83.63	20240730 18:01:45.211402 +0100s	XNYS	01088184200TRLO1
100	83.62	20240730 15:02:38.028157 +0100s	XNYS	01087995292TRLO1
63	83.6	20240730 14:34:44.538082 +0100s	XNYS	01087950498TRLO1
37	83.59	20240730 14:34:44.069090 +0100s	XNYS	01087950490TRLO1
100	83.59	20240730 15:04:14.532739 +0100s	XNYS	01087998198TRLO1
100	83.54	20240730 14:32:05.732022 +0100s	XNYS	01087947247TRLO1
100	83.47	20240730 14:32:02.726773 +0100s	XNYS	01087947166TRLO1
100	83.43	20240730 14:32:19.310218 +0100s	XNYS	01087947547TRLO1
50	83.43	20240730 14:32:50.194665 +0100s	XNYS	01087948035TRLO1
50	83.43	20240730 14:32:52.931147 +0100s	XNYS	01087948092TRLO1
100	83.39	20240730 14:30:50.707547 +0100s	XNYS	01087945285TRLO1
100	83.35	20240730 14:31:02.692015 +0100s	XNYS	01087945799TRLO1
33	83.35	20240730 14:31:17.318512 +0100s	XNYS	01087946222TRLO1
100	83.35	20240730 14:31:37.856222 +0100s	XNYS	01087946740TRLO1
67	83.34	20240730 14:31:17.326614 +0100s	XNYS	01087946223TRLO1
99	83.34	20240730 14:32:39.523561 +0100s	XNYS	01087947810TRLO1
1	83.33	20240730 14:32:37.255059 +0100s	XNYS	01087947792TRLO1
100	83.28	20240730 14:30:34.727007 +0100s	XNYS	01087944798TRLO1
100	83.19	20240730 14:30:17.142080 +0100s	XNYS	01087944174TRLO1
100	83.11	20240730 14:30:06.369689 +0100s	XNYS	01087943373TRLO1

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

POSQKDBKOBKKDON

Crh (LSE:CRH)
과거 데이터 주식 차트
부터 10월(10) 2024 으로 11월(11) 2024