CRH PLC Transaction in Own Shares

RNS Number : 0258T

CRH PLC

19 June 2024

 

19^th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 18^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
62,818	$78.2887	$79.39	$77.50	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 684,423,418 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,153,772 of its ordinary shares in treasury, which represents 5.672% 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 18^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: [phone]

 

 

 

 

 

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:			18th June 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$78.2887		62,818

 

 

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
10	79.39	20240618 14:30:49.171726 +0100s	XNYS	01076767447TRLO1
100	79.36	20240618 14:30:55.313671 +0100s	XNYS	01076767542TRLO1
100	79.36	20240618 14:38:42.195953 +0100s	XNYS	01076775978TRLO1
100	79.35	20240618 14:38:56.225329 +0100s	XNYS	01076776170TRLO1
100	79.35	20240618 14:39:08.730767 +0100s	XNYS	01076776341TRLO1
100	79.34	20240618 14:38:17.382139 +0100s	XNYS	01076775440TRLO1
100	79.34	20240618 14:38:32.383375 +0100s	XNYS	01076775715TRLO1
100	79.34	20240618 14:42:40.209755 +0100s	XNYS	01076779687TRLO1
100	79.34	20240618 14:43:14.071987 +0100s	XNYS	01076780336TRLO1
100	79.33	20240618 14:38:32.224425 +0100s	XNYS	01076775713TRLO1
100	79.33	20240618 14:39:01.181657 +0100s	XNYS	01076776242TRLO1
100	79.33	20240618 14:42:36.693411 +0100s	XNYS	01076779658TRLO1
100	79.32	20240618 14:39:10.282059 +0100s	XNYS	01076776379TRLO1
100	79.31	20240618 14:31:50.368757 +0100s	XNYS	01076768795TRLO1
100	79.31	20240618 14:39:13.129280 +0100s	XNYS	01076776421TRLO1
100	79.31	20240618 14:40:49.088237 +0100s	XNYS	01076778045TRLO1
93	79.3	20240618 14:37:57.900625 +0100s	XNYS	01076775078TRLO1
65	79.3	20240618 14:40:39.248865 +0100s	XNYS	01076777864TRLO1
100	79.3	20240618 14:43:03.183254 +0100s	XNYS	01076780076TRLO1
200	79.29	20240618 14:39:19.302004 +0100s	XNYS	01076776510TRLO1
100	79.27	20240618 14:31:31.361080 +0100s	XNYS	01076768425TRLO1
58	79.27	20240618 14:37:11.204588 +0100s	XNYS	01076774245TRLO1
42	79.27	20240618 14:37:24.476277 +0100s	XNYS	01076774576TRLO1
100	79.27	20240618 14:39:27.347256 +0100s	XNYS	01076776643TRLO1
100	79.27	20240618 14:39:38.609388 +0100s	XNYS	01076776910TRLO1
100	79.26	20240618 14:31:58.542389 +0100s	XNYS	01076768887TRLO1
100	79.26	20240618 14:37:02.818184 +0100s	XNYS	01076774122TRLO1
100	79.26	20240618 14:43:37.988123 +0100s	XNYS	01076780684TRLO1
7	79.25	20240618 14:37:51.074246 +0100s	XNYS	01076774961TRLO1
16	79.25	20240618 14:40:16.891132 +0100s	XNYS	01076777497TRLO1
100	79.24	20240618 14:39:38.953951 +0100s	XNYS	01076776919TRLO1
35	79.23	20240618 14:40:19.110496 +0100s	XNYS	01076777521TRLO1
100	79.22	20240618 14:36:36.176119 +0100s	XNYS	01076773666TRLO1
84	79.22	20240618 14:40:07.919493 +0100s	XNYS	01076777393TRLO1
100	79.21	20240618 14:30:25.759968 +0100s	XNYS	01076766919TRLO1
100	79.2	20240618 14:32:01.024735 +0100s	XNYS	01076768941TRLO1
100	79.2	20240618 14:43:57.041931 +0100s	XNYS	01076781052TRLO1
19	79.18	20240618 14:44:20.315814 +0100s	XNYS	01076781492TRLO1
100	79.17	20240618 14:36:03.825481 +0100s	XNYS	01076773104TRLO1
100	79.17	20240618 14:36:17.144028 +0100s	XNYS	01076773276TRLO1
100	79.16	20240618 14:32:02.055485 +0100s	XNYS	01076768957TRLO1
100	79.16	20240618 14:32:24.073044 +0100s	XNYS	01076769507TRLO1
100	79.15	20240618 14:34:04.262888 +0100s	XNYS	01076771202TRLO1
81	79.15	20240618 14:44:04.102865 +0100s	XNYS	01076781205TRLO1
100	79.15	20240618 14:46:34.019064 +0100s	XNYS	01076784047TRLO1
100	79.14	20240618 14:32:51.059009 +0100s	XNYS	01076769961TRLO1
90	79.13	20240618 14:30:43.746323 +0100s	XNYS	01076767346TRLO1
100	79.12	20240618 14:32:55.189120 +0100s	XNYS	01076770006TRLO1
100	79.12	20240618 14:33:09.493436 +0100s	XNYS	01076770251TRLO1
100	79.12	20240618 14:33:56.581622 +0100s	XNYS	01076771100TRLO1
100	79.12	20240618 14:45:23.798029 +0100s	XNYS	01076782897TRLO1
100	79.11	20240618 14:34:31.235888 +0100s	XNYS	01076771474TRLO1
100	79.11	20240618 14:44:29.900588 +0100s	XNYS	01076781628TRLO1
100	79.11	20240618 14:46:34.030696 +0100s	XNYS	01076784048TRLO1
100	79.1	20240618 14:30:03.805272 +0100s	XNYS	01076765647TRLO1
100	79.09	20240618 14:34:32.392994 +0100s	XNYS	01076771489TRLO1
42	79.09	20240618 14:34:34.745143 +0100s	XNYS	01076771515TRLO1
100	79.09	20240618 14:45:08.699997 +0100s	XNYS	01076782451TRLO1
100	79.09	20240618 14:47:43.223453 +0100s	XNYS	01076785226TRLO1
58	79.08	20240618 14:34:34.806816 +0100s	XNYS	01076771516TRLO1
100	79.08	20240618 14:46:35.913916 +0100s	XNYS	01076784087TRLO1
100	79.06	20240618 14:47:08.855595 +0100s	XNYS	01076784746TRLO1
100	79.03	20240618 14:47:46.407036 +0100s	XNYS	01076785260TRLO1
100	79	20240618 14:48:18.599461 +0100s	XNYS	01076785893TRLO1
100	78.95	20240618 14:48:58.352123 +0100s	XNYS	01076786447TRLO1
900	78.95	20240618 14:49:56.532906 +0100s	XNYS	01076787189TRLO1
100	78.94	20240618 14:48:58.422367 +0100s	XNYS	01076786448TRLO1
100	78.94	20240618 14:50:49.446331 +0100s	XNYS	01076788449TRLO1
100	78.93	20240618 14:50:06.450832 +0100s	XNYS	01076787464TRLO1
100	78.93	20240618 14:51:32.447794 +0100s	XNYS	01076788988TRLO1
100	78.92	20240618 14:51:32.575091 +0100s	XNYS	01076788991TRLO1
100	78.9	20240618 14:50:14.685023 +0100s	XNYS	01076787693TRLO1
100	78.9	20240618 14:52:01.735094 +0100s	XNYS	01076789531TRLO1
100	78.89	20240618 14:50:51.884725 +0100s	XNYS	01076788465TRLO1
100	78.89	20240618 14:52:12.070933 +0100s	XNYS	01076789708TRLO1
100	78.88	20240618 14:49:37.852875 +0100s	XNYS	01076786945TRLO1
100	78.88	20240618 14:55:51.205099 +0100s	XNYS	01076793004TRLO1
200	78.87	20240618 14:50:07.590728 +0100s	XNYS	01076787477TRLO1
100	78.87	20240618 14:50:53.259370 +0100s	XNYS	01076788480TRLO1
100	78.87	20240618 14:52:17.060227 +0100s	XNYS	01076789898TRLO1
100	78.87	20240618 14:56:06.693637 +0100s	XNYS	01076793299TRLO1
100	78.87	20240618 14:56:29.700465 +0100s	XNYS	01076793684TRLO1
100	78.86	20240618 14:52:21.057159 +0100s	XNYS	01076789998TRLO1
100	78.86	20240618 14:53:18.202480 +0100s	XNYS	01076790800TRLO1
100	78.85	20240618 14:52:44.741403 +0100s	XNYS	01076790232TRLO1
37	78.85	20240618 14:54:54.601570 +0100s	XNYS	01076792110TRLO1
100	78.84	20240618 14:52:23.354483 +0100s	XNYS	01076790015TRLO1
100	78.84	20240618 14:53:19.095551 +0100s	XNYS	01076790806TRLO1
63	78.84	20240618 14:54:45.737908 +0100s	XNYS	01076792032TRLO1
100	78.83	20240618 14:54:03.873046 +0100s	XNYS	01076791448TRLO1
100	78.82	20240618 14:53:19.542771 +0100s	XNYS	01076790809TRLO1
100	78.82	20240618 14:54:03.950204 +0100s	XNYS	01076791449TRLO1
100	78.82	20240618 14:55:02.701376 +0100s	XNYS	01076792257TRLO1
6	78.81	20240618 14:56:41.255026 +0100s	XNYS	01076793804TRLO1
94	78.78	20240618 14:56:50.523647 +0100s	XNYS	01076793965TRLO1
100	78.75	20240618 14:57:06.579432 +0100s	XNYS	01076794231TRLO1
100	78.72	20240618 14:57:14.521899 +0100s	XNYS	01076794441TRLO1
100	78.66	20240618 14:57:20.365206 +0100s	XNYS	01076794610TRLO1
100	78.66	20240618 14:57:31.707563 +0100s	XNYS	01076794916TRLO1
100	78.66	20240618 14:58:02.774859 +0100s	XNYS	01076795480TRLO1
100	78.6	20240618 14:58:33.604013 +0100s	XNYS	01076795834TRLO1
200	78.59	20240618 18:57:30.567410 +0100s	XNYS	01076969427TRLO1
100	78.58	20240618 14:59:02.241354 +0100s	XNYS	01076796222TRLO1
200	78.58	20240618 17:47:33.075948 +0100s	XNYS	01076950299TRLO1
100	78.57	20240618 18:57:32.827839 +0100s	XNYS	01076969439TRLO1
100	78.56	20240618 15:00:44.021978 +0100s	XNYS	01076797961TRLO1
100	78.56	20240618 19:01:50.202008 +0100s	XNYS	01076970791TRLO1
100	78.55	20240618 14:59:35.252085 +0100s	XNYS	01076796651TRLO1
100	78.55	20240618 15:00:01.179361 +0100s	XNYS	01076797180TRLO1
100	78.55	20240618 15:00:49.013166 +0100s	XNYS	01076797992TRLO1
100	78.55	20240618 17:47:37.272973 +0100s	XNYS	01076950306TRLO1
100	78.54	20240618 17:48:26.891219 +0100s	XNYS	01076950553TRLO1
100	78.54	20240618 17:51:48.030392 +0100s	XNYS	01076951328TRLO1
100	78.54	20240618 17:59:32.131011 +0100s	XNYS	01076953534TRLO1
100	78.54	20240618 18:58:03.080427 +0100s	XNYS	01076969570TRLO1
100	78.53	20240618 17:48:54.432093 +0100s	XNYS	01076950647TRLO1
100	78.53	20240618 17:50:02.429495 +0100s	XNYS	01076950901TRLO1
100	78.53	20240618 19:01:57.184373 +0100s	XNYS	01076970830TRLO1
100	78.52	20240618 15:01:10.866936 +0100s	XNYS	01076798494TRLO1
100	78.52	20240618 17:52:01.046848 +0100s	XNYS	01076951385TRLO1
100	78.52	20240618 17:54:05.812450 +0100s	XNYS	01076952065TRLO1
100	78.52	20240618 18:51:17.078028 +0100s	XNYS	01076967719TRLO1
200	78.52	20240618 18:54:27.263481 +0100s	XNYS	01076968500TRLO1
100	78.52	20240618 18:59:39.345716 +0100s	XNYS	01076970066TRLO1
100	78.52	20240618 19:02:00.367892 +0100s	XNYS	01076970881TRLO1
100	78.51	20240618 17:34:56.153979 +0100s	XNYS	01076947163TRLO1
100	78.51	20240618 17:54:59.974456 +0100s	XNYS	01076952262TRLO1
1	78.51	20240618 17:57:38.037864 +0100s	XNYS	01076953016TRLO1
99	78.51	20240618 17:57:39.989341 +0100s	XNYS	01076953036TRLO1
100	78.51	20240618 17:58:24.691986 +0100s	XNYS	01076953214TRLO1
100	78.51	20240618 18:35:32.806973 +0100s	XNYS	01076963486TRLO1
100	78.51	20240618 18:37:57.144121 +0100s	XNYS	01076964064TRLO1
8	78.51	20240618 18:47:18.915976 +0100s	XNYS	01076966546TRLO1
200	78.51	20240618 18:48:02.968426 +0100s	XNYS	01076966720TRLO1
192	78.51	20240618 18:48:07.431204 +0100s	XNYS	01076966750TRLO1
200	78.51	20240618 18:50:51.940683 +0100s	XNYS	01076967602TRLO1
34	78.5	20240618 17:45:07.421095 +0100s	XNYS	01076949577TRLO1
66	78.5	20240618 17:45:13.331121 +0100s	XNYS	01076949640TRLO1
100	78.5	20240618 17:52:08.696076 +0100s	XNYS	01076951457TRLO1
100	78.5	20240618 18:36:30.549035 +0100s	XNYS	01076963711TRLO1
100	78.5	20240618 18:38:40.093342 +0100s	XNYS	01076964291TRLO1
100	78.5	20240618 18:39:05.292890 +0100s	XNYS	01076964475TRLO1
100	78.5	20240618 18:48:09.751434 +0100s	XNYS	01076966772TRLO1
100	78.5	20240618 18:54:31.669144 +0100s	XNYS	01076968522TRLO1
100	78.5	20240618 19:02:39.802156 +0100s	XNYS	01076971135TRLO1
100	78.49	20240618 17:53:32.094186 +0100s	XNYS	01076951863TRLO1
100	78.49	20240618 18:00:01.719264 +0100s	XNYS	01076953690TRLO1
100	78.49	20240618 18:02:29.561158 +0100s	XNYS	01076954496TRLO1
100	78.49	20240618 18:40:39.450782 +0100s	XNYS	01076964889TRLO1
100	78.49	20240618 18:48:25.459069 +0100s	XNYS	01076966825TRLO1
100	78.49	20240618 18:52:01.686768 +0100s	XNYS	01076967949TRLO1
100	78.49	20240618 18:59:44.067683 +0100s	XNYS	01076970098TRLO1
100	78.49	20240618 19:05:22.093643 +0100s	XNYS	01076972058TRLO1
100	78.48	20240618 15:22:39.387651 +0100s	XNYS	01076819070TRLO1
100	78.48	20240618 17:34:39.390250 +0100s	XNYS	01076947095TRLO1
100	78.48	20240618 17:56:52.374107 +0100s	XNYS	01076952752TRLO1
100	78.48	20240618 18:01:37.477719 +0100s	XNYS	01076954229TRLO1
100	78.48	20240618 18:34:47.518726 +0100s	XNYS	01076963318TRLO1
100	78.48	20240618 18:41:02.233794 +0100s	XNYS	01076964999TRLO1
100	78.48	20240618 19:04:55.837514 +0100s	XNYS	01076971959TRLO1
100	78.47	20240618 15:25:00.166718 +0100s	XNYS	01076821077TRLO1
12	78.47	20240618 17:41:01.523710 +0100s	XNYS	01076948526TRLO1
188	78.47	20240618 17:41:05.758738 +0100s	XNYS	01076948537TRLO1
100	78.47	20240618 17:42:03.518138 +0100s	XNYS	01076948768TRLO1
100	78.47	20240618 17:55:51.597891 +0100s	XNYS	01076952484TRLO1
100	78.47	20240618 18:54:49.960610 +0100s	XNYS	01076968570TRLO1
100	78.47	20240618 19:03:03.097198 +0100s	XNYS	01076971318TRLO1
100	78.47	20240618 19:11:34.159506 +0100s	XNYS	01076973623TRLO1
100	78.46	20240618 15:22:31.424684 +0100s	XNYS	01076818979TRLO1
100	78.46	20240618 17:35:42.244974 +0100s	XNYS	01076947361TRLO1
100	78.46	20240618 17:42:38.129968 +0100s	XNYS	01076948861TRLO1
100	78.46	20240618 17:43:17.363318 +0100s	XNYS	01076949015TRLO1
100	78.46	20240618 17:45:00.986268 +0100s	XNYS	01076949431TRLO1
100	78.46	20240618 18:00:57.422996 +0100s	XNYS	01076954053TRLO1
100	78.46	20240618 19:04:06.194625 +0100s	XNYS	01076971797TRLO1
100	78.46	20240618 19:09:38.616281 +0100s	XNYS	01076973166TRLO1
100	78.45	20240618 15:23:04.375586 +0100s	XNYS	01076819392TRLO1
100	78.45	20240618 18:34:51.607384 +0100s	XNYS	01076963328TRLO1
100	78.45	20240618 19:11:43.528707 +0100s	XNYS	01076973653TRLO1
100	78.44	20240618 18:03:14.097889 +0100s	XNYS	01076954685TRLO1
100	78.44	20240618 18:41:22.493678 +0100s	XNYS	01076965090TRLO1
100	78.44	20240618 19:09:44.286586 +0100s	XNYS	01076973198TRLO1
100	78.43	20240618 15:22:07.928264 +0100s	XNYS	01076818674TRLO1
100	78.43	20240618 15:27:23.729384 +0100s	XNYS	01076823905TRLO1
100	78.43	20240618 19:09:58.755563 +0100s	XNYS	01076973245TRLO1
100	78.43	20240618 19:12:26.519061 +0100s	XNYS	01076973936TRLO1
100	78.42	20240618 15:04:02.307464 +0100s	XNYS	01076801644TRLO1
100	78.42	20240618 15:25:00.550546 +0100s	XNYS	01076821094TRLO1
200	78.42	20240618 18:34:26.226855 +0100s	XNYS	01076963213TRLO1
100	78.42	20240618 19:05:57.560732 +0100s	XNYS	01076972171TRLO1
100	78.42	20240618 19:07:03.101260 +0100s	XNYS	01076972398TRLO1
8	78.42	20240618 19:07:29.764469 +0100s	XNYS	01076972541TRLO1
100	78.42	20240618 19:12:37.514611 +0100s	XNYS	01076973993TRLO1
100	78.41	20240618 15:27:07.478133 +0100s	XNYS	01076823646TRLO1
100	78.41	20240618 15:33:49.271374 +0100s	XNYS	01076829156TRLO1
100	78.41	20240618 18:41:52.523616 +0100s	XNYS	01076965246TRLO1
92	78.41	20240618 19:08:10.286706 +0100s	XNYS	01076972726TRLO1
100	78.4	20240618 15:04:05.582164 +0100s	XNYS	01076801780TRLO1
100	78.4	20240618 18:05:05.187446 +0100s	XNYS	01076955061TRLO1
100	78.39	20240618 15:21:25.548041 +0100s	XNYS	01076818221TRLO1
100	78.39	20240618 17:36:14.661964 +0100s	XNYS	01076947479TRLO1
100	78.39	20240618 18:04:05.738795 +0100s	XNYS	01076954827TRLO1
80	78.39	20240618 18:44:41.318289 +0100s	XNYS	01076965957TRLO1
100	78.39	20240618 19:16:20.889900 +0100s	XNYS	01076975210TRLO1
100	78.38	20240618 15:20:38.823127 +0100s	XNYS	01076817583TRLO1
49	78.38	20240618 15:27:06.274147 +0100s	XNYS	01076823625TRLO1
100	78.38	20240618 17:28:00.089801 +0100s	XNYS	01076943289TRLO1
100	78.37	20240618 15:19:24.645462 +0100s	XNYS	01076816412TRLO1
100	78.37	20240618 15:20:40.631279 +0100s	XNYS	01076817601TRLO1
100	78.37	20240618 15:28:25.834723 +0100s	XNYS	01076824726TRLO1
100	78.37	20240618 17:33:04.397535 +0100s	XNYS	01076946693TRLO1
100	78.37	20240618 17:37:27.104270 +0100s	XNYS	01076947763TRLO1
100	78.37	20240618 18:33:04.697414 +0100s	XNYS	01076962886TRLO1
20	78.37	20240618 18:44:21.780204 +0100s	XNYS	01076965884TRLO1
100	78.37	20240618 19:16:24.496634 +0100s	XNYS	01076975223TRLO1
100	78.36	20240618 15:04:15.298912 +0100s	XNYS	01076801988TRLO1
100	78.36	20240618 15:25:10.294933 +0100s	XNYS	01076821490TRLO1
51	78.36	20240618 15:26:42.524482 +0100s	XNYS	01076823224TRLO1
100	78.36	20240618 15:29:27.220221 +0100s	XNYS	01076825612TRLO1
100	78.36	20240618 18:42:50.756566 +0100s	XNYS	01076965487TRLO1
100	78.36	20240618 19:13:37.623008 +0100s	XNYS	01076974254TRLO1
100	78.36	20240618 19:14:27.759536 +0100s	XNYS	01076974621TRLO1
100	78.35	20240618 15:03:14.195384 +0100s	XNYS	01076800802TRLO1
22	78.35	20240618 15:03:18.323699 +0100s	XNYS	01076800858TRLO1
100	78.35	20240618 19:14:51.309384 +0100s	XNYS	01076974761TRLO1
100	78.35	20240618 19:16:57.548347 +0100s	XNYS	01076975389TRLO1
13	78.34	20240618 15:03:18.335794 +0100s	XNYS	01076800859TRLO1
100	78.34	20240618 15:18:42.090036 +0100s	XNYS	01076815825TRLO1
100	78.34	20240618 15:25:39.835327 +0100s	XNYS	01076822513TRLO1
100	78.34	20240618 17:25:36.872628 +0100s	XNYS	01076942683TRLO1
100	78.34	20240618 17:26:00.304609 +0100s	XNYS	01076942756TRLO1
100	78.34	20240618 18:05:34.464934 +0100s	XNYS	01076955205TRLO1
100	78.33	20240618 15:02:08.319310 +0100s	XNYS	01076799874TRLO1
100	78.33	20240618 15:18:46.071655 +0100s	XNYS	01076815863TRLO1
100	78.33	20240618 15:28:43.656005 +0100s	XNYS	01076824985TRLO1
100	78.33	20240618 15:36:22.800925 +0100s	XNYS	01076831409TRLO1
100	78.33	20240618 17:23:39.400167 +0100s	XNYS	01076942178TRLO1
100	78.33	20240618 17:26:53.213346 +0100s	XNYS	01076942980TRLO1
100	78.33	20240618 17:38:02.311201 +0100s	XNYS	01076947884TRLO1
100	78.33	20240618 19:17:59.284556 +0100s	XNYS	01076975889TRLO1
65	78.32	20240618 15:03:35.642574 +0100s	XNYS	01076801146TRLO1
100	78.32	20240618 17:24:27.575186 +0100s	XNYS	01076942405TRLO1
100	78.32	20240618 17:32:18.190416 +0100s	XNYS	01076946421TRLO1
100	78.32	20240618 17:39:07.588380 +0100s	XNYS	01076948117TRLO1
100	78.31	20240618 17:32:23.104583 +0100s	XNYS	01076946460TRLO1
100	78.31	20240618 18:27:50.629908 +0100s	XNYS	01076961303TRLO1
100	78.3	20240618 15:17:44.649018 +0100s	XNYS	01076814857TRLO1
100	78.3	20240618 15:25:51.566970 +0100s	XNYS	01076822653TRLO1
100	78.3	20240618 15:33:54.058272 +0100s	XNYS	01076829205TRLO1
100	78.3	20240618 15:34:04.920646 +0100s	XNYS	01076829339TRLO1
100	78.3	20240618 17:23:04.003541 +0100s	XNYS	01076942032TRLO1
100	78.3	20240618 18:19:44.723881 +0100s	XNYS	01076959100TRLO1
100	78.3	20240618 18:20:15.976913 +0100s	XNYS	01076959218TRLO1
100	78.3	20240618 18:28:06.046661 +0100s	XNYS	01076961381TRLO1
99	78.3	20240618 19:54:48.179210 +0100s	XNYS	01076986540TRLO1
100	78.29	20240618 15:12:46.422602 +0100s	XNYS	01076810273TRLO1
100	78.29	20240618 15:34:31.870657 +0100s	XNYS	01076829603TRLO1
100	78.29	20240618 17:28:21.704328 +0100s	XNYS	01076943986TRLO1
100	78.29	20240618 17:32:17.502882 +0100s	XNYS	01076946420TRLO1
100	78.29	20240618 18:28:12.377799 +0100s	XNYS	01076961426TRLO1
99	78.29	20240618 19:49:18.641123 +0100s	XNYS	01076985300TRLO1
200	78.29	20240618 19:53:52.203397 +0100s	XNYS	01076986375TRLO1
100	78.29	20240618 19:54:51.445081 +0100s	XNYS	01076986553TRLO1
100	78.28	20240618 15:35:21.644092 +0100s	XNYS	01076830350TRLO1
100	78.28	20240618 18:24:11.509434 +0100s	XNYS	01076960376TRLO1
100	78.28	20240618 18:28:17.448016 +0100s	XNYS	01076961445TRLO1
100	78.28	20240618 19:18:57.461363 +0100s	XNYS	01076976236TRLO1
100	78.28	20240618 19:19:52.500885 +0100s	XNYS	01076976576TRLO1
200	78.28	20240618 19:49:10.985988 +0100s	XNYS	01076985267TRLO1
1	78.28	20240618 19:49:11.661344 +0100s	XNYS	01076985268TRLO1
100	78.28	20240618 19:49:13.087761 +0100s	XNYS	01076985277TRLO1
100	78.28	20240618 19:49:18.530978 +0100s	XNYS	01076985299TRLO1
200	78.28	20240618 19:49:30.223421 +0100s	XNYS	01076985356TRLO1
100	78.28	20240618 19:54:52.012546 +0100s	XNYS	01076986556TRLO1
100	78.28	20240618 20:02:33.586930 +0100s	XNYS	01076988383TRLO1
100	78.27	20240618 15:34:06.155084 +0100s	XNYS	01076829348TRLO1
100	78.27	20240618 15:35:33.347415 +0100s	XNYS	01076830498TRLO1
100	78.27	20240618 18:11:48.616572 +0100s	XNYS	01076957094TRLO1
100	78.27	20240618 18:24:35.931849 +0100s	XNYS	01076960513TRLO1
100	78.27	20240618 18:25:25.241037 +0100s	XNYS	01076960731TRLO1
100	78.27	20240618 19:19:00.428871 +0100s	XNYS	01076976280TRLO1
100	78.27	20240618 19:42:04.981046 +0100s	XNYS	01076983077TRLO1
100	78.27	20240618 19:51:11.563347 +0100s	XNYS	01076985672TRLO1
1	78.27	20240618 19:53:59.944599 +0100s	XNYS	01076986405TRLO1
100	78.26	20240618 15:04:36.979060 +0100s	XNYS	01076802348TRLO1
200	78.26	20240618 15:15:50.281627 +0100s	XNYS	01076813034TRLO1
100	78.26	20240618 17:16:10.515418 +0100s	XNYS	01076935378TRLO1
100	78.26	20240618 17:20:04.870191 +0100s	XNYS	01076941132TRLO1
100	78.26	20240618 18:16:40.143968 +0100s	XNYS	01076958447TRLO1
100	78.26	20240618 18:21:28.067284 +0100s	XNYS	01076959579TRLO1
100	78.26	20240618 18:23:18.015446 +0100s	XNYS	01076960107TRLO1
100	78.26	20240618 18:26:07.382186 +0100s	XNYS	01076960832TRLO1
100	78.26	20240618 18:29:01.783370 +0100s	XNYS	01076961629TRLO1
100	78.26	20240618 19:42:24.189149 +0100s	XNYS	01076983210TRLO1
100	78.26	20240618 19:42:55.916597 +0100s	XNYS	01076983337TRLO1
100	78.26	20240618 19:50:54.182308 +0100s	XNYS	01076985607TRLO1
100	78.25	20240618 15:05:03.945926 +0100s	XNYS	01076802872TRLO1
100	78.25	20240618 15:09:59.429925 +0100s	XNYS	01076807492TRLO1
100	78.25	20240618 15:12:25.253763 +0100s	XNYS	01076810040TRLO1
100	78.25	20240618 15:12:57.367943 +0100s	XNYS	01076810459TRLO1
100	78.25	20240618 15:16:19.937630 +0100s	XNYS	01076813464TRLO1
100	78.25	20240618 15:29:41.508240 +0100s	XNYS	01076825756TRLO1
100	78.25	20240618 17:16:30.218183 +0100s	XNYS	01076937632TRLO1
100	78.25	20240618 17:20:32.350387 +0100s	XNYS	01076941265TRLO1
100	78.25	20240618 18:17:14.484981 +0100s	XNYS	01076958564TRLO1
100	78.25	20240618 18:19:12.252479 +0100s	XNYS	01076958987TRLO1
100	78.25	20240618 19:43:05.210858 +0100s	XNYS	01076983366TRLO1
100	78.25	20240618 19:48:13.107278 +0100s	XNYS	01076985080TRLO1
100	78.25	20240618 19:51:41.838182 +0100s	XNYS	01076985942TRLO1
100	78.24	20240618 15:02:06.739164 +0100s	XNYS	01076799834TRLO1
100	78.24	20240618 15:13:19.820594 +0100s	XNYS	01076810774TRLO1
100	78.24	20240618 15:36:49.097441 +0100s	XNYS	01076831762TRLO1
100	78.24	20240618 18:12:37.626776 +0100s	XNYS	01076957280TRLO1
100	78.24	20240618 19:34:05.544319 +0100s	XNYS	01076980871TRLO1
100	78.24	20240618 19:41:38.282049 +0100s	XNYS	01076982953TRLO1
100	78.24	20240618 19:43:18.091490 +0100s	XNYS	01076983424TRLO1
100	78.24	20240618 19:47:28.364049 +0100s	XNYS	01076984929TRLO1
100	78.24	20240618 19:58:10.379976 +0100s	XNYS	01076987281TRLO1
45	78.23	20240618 15:10:47.896777 +0100s	XNYS	01076808436TRLO1
44	78.23	20240618 15:11:03.240594 +0100s	XNYS	01076808621TRLO1
100	78.23	20240618 15:12:50.474041 +0100s	XNYS	01076810339TRLO1
100	78.23	20240618 15:13:48.199679 +0100s	XNYS	01076811185TRLO1
100	78.23	20240618 15:15:10.097583 +0100s	XNYS	01076812416TRLO1
100	78.23	20240618 17:17:10.513393 +0100s	XNYS	01076939760TRLO1
100	78.23	20240618 17:18:29.583926 +0100s	XNYS	01076940699TRLO1
100	78.23	20240618 17:20:39.717031 +0100s	XNYS	01076941320TRLO1
100	78.23	20240618 17:21:58.066159 +0100s	XNYS	01076941683TRLO1
100	78.23	20240618 18:06:35.120490 +0100s	XNYS	01076955447TRLO1
100	78.23	20240618 18:17:42.444591 +0100s	XNYS	01076958641TRLO1
100	78.23	20240618 19:36:37.354238 +0100s	XNYS	01076981639TRLO1
100	78.23	20240618 19:43:55.479584 +0100s	XNYS	01076984104TRLO1
198	78.23	20240618 19:46:24.329295 +0100s	XNYS	01076984728TRLO1
100	78.23	20240618 19:46:55.103289 +0100s	XNYS	01076984823TRLO1
100	78.23	20240618 19:55:43.862353 +0100s	XNYS	01076986716TRLO1
91	78.23	20240618 19:59:43.065836 +0100s	XNYS	01076987831TRLO1
55	78.22	20240618 15:11:01.103244 +0100s	XNYS	01076808593TRLO1
56	78.22	20240618 15:11:06.043742 +0100s	XNYS	01076808672TRLO1
100	78.22	20240618 18:08:05.303266 +0100s	XNYS	01076955809TRLO1
100	78.22	20240618 18:08:33.645037 +0100s	XNYS	01076955983TRLO1
100	78.22	20240618 18:14:33.099824 +0100s	XNYS	01076957919TRLO1
100	78.22	20240618 18:30:25.057123 +0100s	XNYS	01076962133TRLO1
100	78.22	20240618 19:21:42.136587 +0100s	XNYS	01076977224TRLO1
100	78.22	20240618 19:34:37.407802 +0100s	XNYS	01076981032TRLO1
100	78.22	20240618 19:38:27.309112 +0100s	XNYS	01076982139TRLO1
100	78.22	20240618 19:45:10.666029 +0100s	XNYS	01076984476TRLO1
2	78.22	20240618 19:46:04.630805 +0100s	XNYS	01076984656TRLO1
9	78.22	20240618 19:58:42.747960 +0100s	XNYS	01076987384TRLO1
100	78.21	20240618 15:09:50.241064 +0100s	XNYS	01076807312TRLO1
100	78.21	20240618 15:11:56.306673 +0100s	XNYS	01076809552TRLO1
100	78.21	20240618 15:14:12.532277 +0100s	XNYS	01076811542TRLO1
100	78.21	20240618 15:16:36.786140 +0100s	XNYS	01076813687TRLO1
200	78.21	20240618 15:32:02.095523 +0100s	XNYS	01076827628TRLO1
100	78.21	20240618 17:09:25.472983 +0100s	XNYS	01076920125TRLO1
100	78.21	20240618 18:09:28.693267 +0100s	XNYS	01076956334TRLO1
100	78.21	20240618 18:10:02.614804 +0100s	XNYS	01076956523TRLO1
100	78.21	20240618 18:15:23.194404 +0100s	XNYS	01076958136TRLO1
100	78.21	20240618 18:30:42.480449 +0100s	XNYS	01076962231TRLO1
100	78.21	20240618 19:23:27.794245 +0100s	XNYS	01076977665TRLO1
100	78.21	20240618 19:28:12.628419 +0100s	XNYS	01076979056TRLO1
100	78.21	20240618 19:35:38.561937 +0100s	XNYS	01076981350TRLO1
100	78.21	20240618 19:36:44.765904 +0100s	XNYS	01076981689TRLO1
100	78.21	20240618 19:37:26.874651 +0100s	XNYS	01076981906TRLO1
7	78.21	20240618 20:01:00.411029 +0100s	XNYS	01076988118TRLO1
93	78.21	20240618 20:01:10.623118 +0100s	XNYS	01076988145TRLO1
100	78.21	20240618 20:03:28.277941 +0100s	XNYS	01076988600TRLO1
100	78.2	20240618 17:11:02.564393 +0100s	XNYS	01076920803TRLO1
300	78.2	20240618 17:15:02.066828 +0100s	XNYS	01076930913TRLO1
100	78.2	20240618 18:15:28.934777 +0100s	XNYS	01076958193TRLO1
100	78.2	20240618 19:20:36.193481 +0100s	XNYS	01076976949TRLO1
100	78.2	20240618 19:56:26.315065 +0100s	XNYS	01076986847TRLO1
100	78.2	20240618 19:57:26.330774 +0100s	XNYS	01076987109TRLO1
100	78.2	20240618 19:57:50.806502 +0100s	XNYS	01076987223TRLO1
100	78.2	20240618 20:00:01.492921 +0100s	XNYS	01076987905TRLO1
100	78.2	20240618 20:01:41.125745 +0100s	XNYS	01076988244TRLO1
74	78.19	20240618 15:09:14.738141 +0100s	XNYS	01076806936TRLO1
100	78.19	20240618 15:17:16.701447 +0100s	XNYS	01076814365TRLO1
100	78.19	20240618 15:31:03.074935 +0100s	XNYS	01076826774TRLO1
100	78.19	20240618 17:07:50.194292 +0100s	XNYS	01076919214TRLO1
100	78.19	20240618 17:10:20.559693 +0100s	XNYS	01076920625TRLO1
100	78.19	20240618 17:21:51.814358 +0100s	XNYS	01076941660TRLO1
100	78.19	20240618 17:29:02.933204 +0100s	XNYS	01076945392TRLO1
100	78.19	20240618 19:22:30.218253 +0100s	XNYS	01076977492TRLO1
100	78.19	20240618 19:28:39.956126 +0100s	XNYS	01076979159TRLO1
100	78.19	20240618 19:39:27.627369 +0100s	XNYS	01076982397TRLO1
100	78.19	20240618 20:00:02.946147 +0100s	XNYS	01076987915TRLO1
100	78.19	20240618 20:01:53.044286 +0100s	XNYS	01076988276TRLO1
100	78.18	20240618 15:08:17.788012 +0100s	XNYS	01076806119TRLO1
26	78.18	20240618 15:08:43.037245 +0100s	XNYS	01076806465TRLO1
100	78.18	20240618 15:40:13.159776 +0100s	XNYS	01076834242TRLO1
100	78.18	20240618 17:08:30.083101 +0100s	XNYS	01076919406TRLO1
100	78.18	20240618 17:12:13.250654 +0100s	XNYS	01076921319TRLO1
100	78.18	20240618 17:15:14.139016 +0100s	XNYS	01076931608TRLO1
100	78.18	20240618 18:11:04.336879 +0100s	XNYS	01076956856TRLO1
100	78.18	20240618 19:23:43.101197 +0100s	XNYS	01076977718TRLO1
100	78.17	20240618 15:38:01.895227 +0100s	XNYS	01076832438TRLO1
100	78.17	20240618 15:38:54.811266 +0100s	XNYS	01076833016TRLO1
100	78.17	20240618 15:39:13.641050 +0100s	XNYS	01076833289TRLO1
100	78.17	20240618 15:39:33.480593 +0100s	XNYS	01076833561TRLO1
100	78.17	20240618 17:05:25.359782 +0100s	XNYS	01076917994TRLO1
100	78.17	20240618 17:06:40.093909 +0100s	XNYS	01076918862TRLO1
100	78.17	20240618 19:25:15.345272 +0100s	XNYS	01076978068TRLO1
100	78.17	20240618 19:26:40.294935 +0100s	XNYS	01076978486TRLO1
100	78.17	20240618 19:29:08.677428 +0100s	XNYS	01076979302TRLO1
200	78.17	20240618 19:31:07.320528 +0100s	XNYS	01076979753TRLO1
100	78.17	20240618 19:31:11.600755 +0100s	XNYS	01076979774TRLO1
180	78.17	20240618 19:34:04.366190 +0100s	XNYS	01076980862TRLO1
100	78.16	20240618 15:39:52.278440 +0100s	XNYS	01076833861TRLO1
100	78.16	20240618 17:06:56.277893 +0100s	XNYS	01076918961TRLO1
100	78.16	20240618 19:27:17.341548 +0100s	XNYS	01076978778TRLO1
82	78.16	20240618 20:04:03.362151 +0100s	XNYS	01076988818TRLO1
18	78.16	20240618 20:04:08.205603 +0100s	XNYS	01076988838TRLO1
100	78.15	20240618 15:31:08.348031 +0100s	XNYS	01076826828TRLO1
100	78.15	20240618 17:04:40.040075 +0100s	XNYS	01076917452TRLO1
100	78.15	20240618 19:25:22.164471 +0100s	XNYS	01076978135TRLO1
37	78.15	20240618 19:33:21.607510 +0100s	XNYS	01076980417TRLO1
100	78.14	20240618 15:07:51.049609 +0100s	XNYS	01076805737TRLO1
100	78.14	20240618 15:40:49.538307 +0100s	XNYS	01076834791TRLO1
91	78.14	20240618 20:04:27.643304 +0100s	XNYS	01076988902TRLO1
9	78.14	20240618 20:04:31.766764 +0100s	XNYS	01076988911TRLO1
20	78.13	20240618 15:07:02.999251 +0100s	XNYS	01076805042TRLO1
100	78.13	20240618 15:41:54.547371 +0100s	XNYS	01076835403TRLO1
99	78.13	20240618 17:29:57.461342 +0100s	XNYS	01076945710TRLO1
100	78.13	20240618 19:26:52.588741 +0100s	XNYS	01076978555TRLO1
1	78.12	20240618 17:30:02.840020 +0100s	XNYS	01076945731TRLO1
100	78.11	20240618 15:06:43.183672 +0100s	XNYS	01076804755TRLO1
15	78.11	20240618 19:32:59.031547 +0100s	XNYS	01076980220TRLO1
68	78.11	20240618 19:33:10.695855 +0100s	XNYS	01076980284TRLO1
80	78.1	20240618 15:07:08.884522 +0100s	XNYS	01076805136TRLO1
100	78.1	20240618 15:42:13.015472 +0100s	XNYS	01076835764TRLO1
100	78.09	20240618 17:04:33.492222 +0100s	XNYS	01076917411TRLO1
100	78.08	20240618 15:05:36.914860 +0100s	XNYS	01076803521TRLO1
100	78.08	20240618 20:05:42.630839 +0100s	XNYS	01076989390TRLO1
100	78.08	20240618 20:06:11.749856 +0100s	XNYS	01076989471TRLO1
100	78.08	20240618 20:06:31.785083 +0100s	XNYS	01076989522TRLO1
100	78.08	20240618 20:07:32.241063 +0100s	XNYS	01076989700TRLO1
100	78.08	20240618 20:07:38.314152 +0100s	XNYS	01076989713TRLO1
100	78.07	20240618 15:42:36.056655 +0100s	XNYS	01076836032TRLO1
100	78.06	20240618 15:44:45.575552 +0100s	XNYS	01076838142TRLO1
100	78.06	20240618 20:09:12.919638 +0100s	XNYS	01076990071TRLO1
100	78.06	20240618 20:13:49.097590 +0100s	XNYS	01076991005TRLO1
200	78.06	20240618 20:34:45.648314 +0100s	XNYS	01077001089TRLO1
100	78.05	20240618 20:09:20.146293 +0100s	XNYS	01076990105TRLO1
500	78.05	20240618 20:12:09.428431 +0100s	XNYS	01076990645TRLO1
100	78.05	20240618 20:12:17.612554 +0100s	XNYS	01076990669TRLO1
100	78.04	20240618 20:13:59.703368 +0100s	XNYS	01076991034TRLO1
100	78.04	20240618 20:14:16.536630 +0100s	XNYS	01076991077TRLO1
100	78.03	20240618 15:05:51.887431 +0100s	XNYS	01076803739TRLO1
100	78.03	20240618 15:45:02.084697 +0100s	XNYS	01076838322TRLO1
100	78.03	20240618 20:34:57.743363 +0100s	XNYS	01077001163TRLO1
100	78.03	20240618 20:35:44.874929 +0100s	XNYS	01077001572TRLO1
100	78.02	20240618 20:14:59.059911 +0100s	XNYS	01076991233TRLO1
100	78.02	20240618 20:15:34.138589 +0100s	XNYS	01076991377TRLO1
100	78.02	20240618 20:16:08.153411 +0100s	XNYS	01076991521TRLO1
100	78.02	20240618 20:16:13.399032 +0100s	XNYS	01076991537TRLO1
100	78.02	20240618 20:17:08.457907 +0100s	XNYS	01076991804TRLO1
100	78.02	20240618 20:35:52.231919 +0100s	XNYS	01077001621TRLO1
100	78.01	20240618 15:43:01.337511 +0100s	XNYS	01076836480TRLO1
100	78.01	20240618 15:47:50.426337 +0100s	XNYS	01076840895TRLO1
10	78.01	20240618 20:36:37.244173 +0100s	XNYS	01077002011TRLO1
90	78.01	20240618 20:36:41.969904 +0100s	XNYS	01077002033TRLO1
100	78.01	20240618 20:37:00.154335 +0100s	XNYS	01077002151TRLO1
100	78	20240618 15:45:29.471075 +0100s	XNYS	01076838950TRLO1
100	78	20240618 15:46:53.719230 +0100s	XNYS	01076840203TRLO1
100	78	20240618 20:17:16.617717 +0100s	XNYS	01076991847TRLO1
100	78	20240618 20:37:01.806672 +0100s	XNYS	01077002191TRLO1
100	78	20240618 20:37:37.649358 +0100s	XNYS	01077002435TRLO1
100	78	20240618 20:39:37.653550 +0100s	XNYS	01077004080TRLO1
290	78	20240618 20:41:33.148067 +0100s	XNYS	01077005230TRLO1
200	78	20240618 20:41:59.423499 +0100s	XNYS	01077005621TRLO1
100	77.99	20240618 15:46:03.631285 +0100s	XNYS	01076839524TRLO1
100	77.99	20240618 20:33:48.294103 +0100s	XNYS	01077000568TRLO1
100	77.99	20240618 20:39:50.311100 +0100s	XNYS	01077004209TRLO1
10	77.99	20240618 20:41:20.042184 +0100s	XNYS	01077005092TRLO1
100	77.98	20240618 20:38:07.305118 +0100s	XNYS	01077002749TRLO1
100	77.97	20240618 15:43:38.125224 +0100s	XNYS	01076837110TRLO1
100	77.97	20240618 15:47:13.427706 +0100s	XNYS	01076840410TRLO1
100	77.97	20240618 15:48:33.812393 +0100s	XNYS	01076841549TRLO1
100	77.97	20240618 17:03:14.110728 +0100s	XNYS	01076917000TRLO1
100	77.97	20240618 20:32:32.386817 +0100s	XNYS	01076999895TRLO1
500	77.97	20240618 20:42:27.151347 +0100s	XNYS	01077006092TRLO1
100	77.96	20240618 20:18:27.324747 +0100s	XNYS	01076992148TRLO1
100	77.95	20240618 15:49:07.102025 +0100s	XNYS	01076842094TRLO1
100	77.95	20240618 20:17:58.531686 +0100s	XNYS	01076992010TRLO1
100	77.94	20240618 20:18:46.320113 +0100s	XNYS	01076992200TRLO1
100	77.94	20240618 20:32:30.653736 +0100s	XNYS	01076999866TRLO1
100	77.93	20240618 15:49:38.071686 +0100s	XNYS	01076842414TRLO1
100	77.93	20240618 16:57:05.282626 +0100s	XNYS	01076915262TRLO1
210	77.93	20240618 20:42:54.595074 +0100s	XNYS	01077006368TRLO1
100	77.925	20240618 20:42:54.581673 +0100s	XNYS	01077006367TRLO1
100	77.92	20240618 20:19:22.411656 +0100s	XNYS	01076992409TRLO1
200	77.92	20240618 20:26:53.368822 +0100s	XNYS	01076996803TRLO1
1	77.92	20240618 20:27:01.405244 +0100s	XNYS	01076996864TRLO1
199	77.92	20240618 20:27:08.574275 +0100s	XNYS	01076996893TRLO1
8	77.92	20240618 20:43:32.810863 +0100s	XNYS	01077006780TRLO1
100	77.9	20240618 16:20:11.649336 +0100s	XNYS	01076871535TRLO1
100	77.9	20240618 16:21:31.972163 +0100s	XNYS	01076873383TRLO1
100	77.9	20240618 16:55:11.562882 +0100s	XNYS	01076914786TRLO1
100	77.9	20240618 16:58:03.805761 +0100s	XNYS	01076915586TRLO1
100	77.9	20240618 16:59:58.358385 +0100s	XNYS	01076916110TRLO1
100	77.9	20240618 17:02:27.576537 +0100s	XNYS	01076916729TRLO1
100	77.9	20240618 20:21:01.027170 +0100s	XNYS	01076993071TRLO1
100	77.9	20240618 20:23:21.370568 +0100s	XNYS	01076994721TRLO1
100	77.89	20240618 15:50:16.573310 +0100s	XNYS	01076842978TRLO1
6	77.89	20240618 16:19:55.053503 +0100s	XNYS	01076871166TRLO1
94	77.89	20240618 16:19:57.845257 +0100s	XNYS	01076871184TRLO1
100	77.89	20240618 16:55:22.853567 +0100s	XNYS	01076914844TRLO1
100	77.89	20240618 16:58:37.404194 +0100s	XNYS	01076915718TRLO1
100	77.89	20240618 17:01:25.772695 +0100s	XNYS	01076916537TRLO1
100	77.89	20240618 20:27:14.114896 +0100s	XNYS	01076996924TRLO1
100	77.89	20240618 20:28:37.389650 +0100s	XNYS	01076997641TRLO1
100	77.89	20240618 20:29:40.632028 +0100s	XNYS	01076998378TRLO1
100	77.89	20240618 20:29:59.891486 +0100s	XNYS	01076998542TRLO1
100	77.89	20240618 20:32:18.783498 +0100s	XNYS	01076999750TRLO1
45	77.88	20240618 17:00:04.212318 +0100s	XNYS	01076916157TRLO1
55	77.88	20240618 17:00:06.919923 +0100s	XNYS	01076916165TRLO1
100	77.88	20240618 17:01:30.479771 +0100s	XNYS	01076916563TRLO1
100	77.88	20240618 20:24:01.904460 +0100s	XNYS	01076994954TRLO1
100	77.88	20240618 20:27:32.754848 +0100s	XNYS	01076997035TRLO1
100	77.88	20240618 20:31:59.834735 +0100s	XNYS	01076999579TRLO1
100	77.87	20240618 16:22:09.393357 +0100s	XNYS	01076874049TRLO1
100	77.87	20240618 16:22:52.393110 +0100s	XNYS	01076874717TRLO1
100	77.87	20240618 16:56:13.218337 +0100s	XNYS	01076915036TRLO1
200	77.87	20240618 20:21:42.828861 +0100s	XNYS	01076993386TRLO1
1	77.87	20240618 20:21:45.972305 +0100s	XNYS	01076993418TRLO1
99	77.87	20240618 20:21:47.572946 +0100s	XNYS	01076993465TRLO1
100	77.87	20240618 20:24:04.042797 +0100s	XNYS	01076994972TRLO1
100	77.87	20240618 20:25:00.873668 +0100s	XNYS	01076995451TRLO1
100	77.87	20240618 20:30:03.791168 +0100s	XNYS	01076998649TRLO1
100	77.86	20240618 20:22:41.169143 +0100s	XNYS	01076994307TRLO1
1	77.86	20240618 20:24:10.455872 +0100s	XNYS	01076995021TRLO1
99	77.86	20240618 20:24:27.431177 +0100s	XNYS	01076995099TRLO1
100	77.86	20240618 20:30:12.645963 +0100s	XNYS	01076998742TRLO1
100	77.85	20240618 15:50:53.393537 +0100s	XNYS	01076843391TRLO1
100	77.85	20240618 15:51:32.955893 +0100s	XNYS	01076843920TRLO1
100	77.85	20240618 16:21:13.624246 +0100s	XNYS	01076872805TRLO1
100	77.85	20240618 16:54:08.210495 +0100s	XNYS	01076914569TRLO1
100	77.85	20240618 20:30:20.789684 +0100s	XNYS	01076998828TRLO1
100	77.84	20240618 15:54:53.187417 +0100s	XNYS	01076846583TRLO1
100	77.83	20240618 15:53:01.357533 +0100s	XNYS	01076844967TRLO1
9	77.83	20240618 15:54:18.578069 +0100s	XNYS	01076846189TRLO1
100	77.83	20240618 16:24:26.591780 +0100s	XNYS	01076876321TRLO1
5	77.83	20240618 16:24:56.575336 +0100s	XNYS	01076876908TRLO1
91	77.82	20240618 15:54:15.565895 +0100s	XNYS	01076846119TRLO1
100	77.82	20240618 15:55:16.748146 +0100s	XNYS	01076846989TRLO1
100	77.82	20240618 16:23:47.097696 +0100s	XNYS	01076875597TRLO1
95	77.82	20240618 16:25:01.746629 +0100s	XNYS	01076877024TRLO1
100	77.81	20240618 15:53:28.261990 +0100s	XNYS	01076845391TRLO1
100	77.81	20240618 16:29:59.184353 +0100s	XNYS	01076885053TRLO1
100	77.8	20240618 15:55:44.578561 +0100s	XNYS	01076847425TRLO1
100	77.8	20240618 16:19:02.118275 +0100s	XNYS	01076870415TRLO1
100	77.79	20240618 16:18:49.436363 +0100s	XNYS	01076870230TRLO1
100	77.79	20240618 16:25:45.160207 +0100s	XNYS	01076877723TRLO1
100	77.79	20240618 16:30:17.382301 +0100s	XNYS	01076885398TRLO1
100	77.79	20240618 16:52:11.175168 +0100s	XNYS	01076914021TRLO1
100	77.79	20240618 16:53:20.977310 +0100s	XNYS	01076914363TRLO1
100	77.78	20240618 15:52:15.808148 +0100s	XNYS	01076844396TRLO1
100	77.78	20240618 16:17:29.107751 +0100s	XNYS	01076868758TRLO1
100	77.78	20240618 16:33:20.042460 +0100s	XNYS	01076889482TRLO1
100	77.77	20240618 15:56:15.735841 +0100s	XNYS	01076847872TRLO1
100	77.77	20240618 16:31:00.591811 +0100s	XNYS	01076887578TRLO1
100	77.77	20240618 16:31:49.156640 +0100s	XNYS	01076887850TRLO1
50	77.77	20240618 16:32:12.121266 +0100s	XNYS	01076888992TRLO1
50	77.77	20240618 16:32:18.718122 +0100s	XNYS	01076889236TRLO1
100	77.76	20240618 16:33:02.103475 +0100s	XNYS	01076889397TRLO1
100	77.75	20240618 16:26:55.892663 +0100s	XNYS	01076878963TRLO1
100	77.75	20240618 16:52:38.536133 +0100s	XNYS	01076914154TRLO1
100	77.74	20240618 16:16:58.430621 +0100s	XNYS	01076868181TRLO1
100	77.74	20240618 16:51:02.454741 +0100s	XNYS	01076913551TRLO1
100	77.73	20240618 15:56:58.307628 +0100s	XNYS	01076848238TRLO1
100	77.73	20240618 16:10:20.431676 +0100s	XNYS	01076861719TRLO1
100	77.73	20240618 16:33:59.241711 +0100s	XNYS	01076889645TRLO1
77	77.72	20240618 16:15:05.506380 +0100s	XNYS	01076866243TRLO1
23	77.72	20240618 16:15:07.498893 +0100s	XNYS	01076866280TRLO1
100	77.72	20240618 16:16:38.052551 +0100s	XNYS	01076867754TRLO1
100	77.72	20240618 16:26:13.318123 +0100s	XNYS	01076878431TRLO1
100	77.72	20240618 16:34:36.381011 +0100s	XNYS	01076889788TRLO1
26	77.71	20240618 15:58:25.221707 +0100s	XNYS	01076849428TRLO1
100	77.71	20240618 16:28:16.589437 +0100s	XNYS	01076880291TRLO1
100	77.71	20240618 16:28:18.827337 +0100s	XNYS	01076880337TRLO1
100	77.71	20240618 16:29:05.986758 +0100s	XNYS	01076880992TRLO1
74	77.7	20240618 15:58:39.940547 +0100s	XNYS	01076849609TRLO1
100	77.7	20240618 16:11:30.044819 +0100s	XNYS	01076862812TRLO1
100	77.7	20240618 16:11:39.031902 +0100s	XNYS	01076862951TRLO1
100	77.7	20240618 16:12:07.703293 +0100s	XNYS	01076863297TRLO1
100	77.7	20240618 16:40:45.833312 +0100s	XNYS	01076910163TRLO1
100	77.7	20240618 16:42:25.214347 +0100s	XNYS	01076910660TRLO1
100	77.7	20240618 16:50:15.993748 +0100s	XNYS	01076913342TRLO1
100	77.69	20240618 15:58:46.320567 +0100s	XNYS	01076849690TRLO1
100	77.69	20240618 16:04:56.374758 +0100s	XNYS	01076856255TRLO1
100	77.69	20240618 16:05:52.747347 +0100s	XNYS	01076857393TRLO1
100	77.69	20240618 16:41:46.367793 +0100s	XNYS	01076910499TRLO1
100	77.69	20240618 16:42:56.178390 +0100s	XNYS	01076910787TRLO1
100	77.68	20240618 15:58:00.788476 +0100s	XNYS	01076849035TRLO1
100	77.68	20240618 16:06:16.357843 +0100s	XNYS	01076857869TRLO1
1	77.68	20240618 16:15:32.336002 +0100s	XNYS	01076866677TRLO1
100	77.68	20240618 16:40:29.401667 +0100s	XNYS	01076910111TRLO1
50	77.68	20240618 16:50:02.987345 +0100s	XNYS	01076913151TRLO1
99	77.67	20240618 16:15:34.966538 +0100s	XNYS	01076866720TRLO1
100	77.66	20240618 16:02:03.485938 +0100s	XNYS	01076853581TRLO1
100	77.66	20240618 16:09:31.799732 +0100s	XNYS	01076860878TRLO1
50	77.66	20240618 16:43:46.447014 +0100s	XNYS	01076910963TRLO1
50	77.66	20240618 16:49:52.783536 +0100s	XNYS	01076913128TRLO1
100	77.65	20240618 16:13:25.260820 +0100s	XNYS	01076864283TRLO1
100	77.65	20240618 16:35:15.786551 +0100s	XNYS	01076897621TRLO1
100	77.65	20240618 16:37:42.764744 +0100s	XNYS	01076907084TRLO1
50	77.65	20240618 16:44:26.971681 +0100s	XNYS	01076911177TRLO1
14	77.64	20240618 16:14:26.637592 +0100s	XNYS	01076865461TRLO1
100	77.64	20240618 16:35:56.783659 +0100s	XNYS	01076905411TRLO1
100	77.64	20240618 16:36:49.265887 +0100s	XNYS	01076906282TRLO1
86	77.63	20240618 16:14:22.717850 +0100s	XNYS	01076865412TRLO1
100	77.63	20240618 16:38:12.586237 +0100s	XNYS	01076907251TRLO1
100	77.63	20240618 16:44:27.588040 +0100s	XNYS	01076911181TRLO1
100	77.61	20240618 16:08:57.954901 +0100s	XNYS	01076860379TRLO1
100	77.61	20240618 16:13:38.537157 +0100s	XNYS	01076864537TRLO1
100	77.61	20240618 16:39:29.707133 +0100s	XNYS	01076909821TRLO1
100	77.6	20240618 16:02:21.107501 +0100s	XNYS	01076853836TRLO1
2	77.6	20240618 16:38:44.061849 +0100s	XNYS	01076907872TRLO1
98	77.6	20240618 16:38:47.334363 +0100s	XNYS	01076907983TRLO1
100	77.59	20240618 16:01:32.410045 +0100s	XNYS	01076852978TRLO1
100	77.59	20240618 16:04:19.984750 +0100s	XNYS	01076855637TRLO1
100	77.59	20240618 16:08:14.193222 +0100s	XNYS	01076859782TRLO1
100	77.58	20240618 15:59:23.124491 +0100s	XNYS	01076850154TRLO1
100	77.58	20240618 16:03:54.399695 +0100s	XNYS	01076855250TRLO1
100	77.57	20240618 16:07:32.335113 +0100s	XNYS	01076859028TRLO1
100	77.57	20240618 16:45:54.819142 +0100s	XNYS	01076911630TRLO1
100	77.57	20240618 16:48:56.649344 +0100s	XNYS	01076912822TRLO1
100	77.56	20240618 16:06:52.985312 +0100s	XNYS	01076858455TRLO1
100	77.55	20240618 16:03:09.229622 +0100s	XNYS	01076854590TRLO1
100	77.55	20240618 16:45:08.603379 +0100s	XNYS	01076911382TRLO1
100	77.54	20240618 16:46:36.457499 +0100s	XNYS	01076911977TRLO1
6	77.54	20240618 16:47:28.057603 +0100s	XNYS	01076912237TRLO1
94	77.53	20240618 16:47:33.287186 +0100s	XNYS	01076912277TRLO1
100	77.52	20240618 16:48:08.981194 +0100s	XNYS	01076912459TRLO1
100	77.51	20240618 16:00:52.310657 +0100s	XNYS	01076852350TRLO1
80	77.5	20240618 16:00:10.730986 +0100s	XNYS	01076851677TRLO1
20	77.5	20240618 16:00:12.146654 +0100s	XNYS	01076851745TRLO1

 

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 [e-mail] 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

 

 

POSQKCBDOBKKPAD