CRH PLC Transaction in Own Shares

RNS Number : 0176Y

CRH PLC

26 July 2024

 

26^th July 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25^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
62,651	$79.8061	$81.28	$78.15	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 682,838,684 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.683% 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 25^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: [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:			25th July 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$79.8061		62,651

 

 

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
46	81.28	20240725 18:03:01.704605 +0100s	XNYS	01086916718TRLO1
100	81.28	20240725 18:09:38.368763 +0100s	XNYS	01086918998TRLO1
100	81.27	20240725 18:03:02.687149 +0100s	XNYS	01086916738TRLO1
100	81.27	20240725 18:07:01.002688 +0100s	XNYS	01086918380TRLO1
100	81.27	20240725 18:09:59.380436 +0100s	XNYS	01086919070TRLO1
100	81.26	20240725 18:06:22.737623 +0100s	XNYS	01086918170TRLO1
100	81.26	20240725 18:10:30.597672 +0100s	XNYS	01086919210TRLO1
100	81.26	20240725 18:11:12.099901 +0100s	XNYS	01086919469TRLO1
54	81.25	20240725 18:02:35.915662 +0100s	XNYS	01086916276TRLO1
100	81.25	20240725 18:03:37.472730 +0100s	XNYS	01086917346TRLO1
100	81.25	20240725 18:04:27.063709 +0100s	XNYS	01086917693TRLO1
100	81.25	20240725 18:11:16.963770 +0100s	XNYS	01086919484TRLO1
100	81.22	20240725 18:05:55.937158 +0100s	XNYS	01086918080TRLO1
100	81.2	20240725 18:13:24.046649 +0100s	XNYS	01086920247TRLO1
100	81.18	20240725 18:13:33.706614 +0100s	XNYS	01086920297TRLO1
100	81.17	20240725 18:11:51.281383 +0100s	XNYS	01086919802TRLO1
100	81.14	20240725 18:14:11.489958 +0100s	XNYS	01086920485TRLO1
100	81.14	20240725 18:15:17.536031 +0100s	XNYS	01086920772TRLO1
100	81.1	20240725 17:56:46.031249 +0100s	XNYS	01086913820TRLO1
10	81.1	20240725 17:57:18.450563 +0100s	XNYS	01086914012TRLO1
90	81.1	20240725 17:57:20.733091 +0100s	XNYS	01086914021TRLO1
100	81.1	20240725 18:00:44.786281 +0100s	XNYS	01086915107TRLO1
100	81.1	20240725 18:01:18.635501 +0100s	XNYS	01086915224TRLO1
100	81.09	20240725 18:16:57.432581 +0100s	XNYS	01086921227TRLO1
100	81.08	20240725 17:49:58.208105 +0100s	XNYS	01086912035TRLO1
100	81.08	20240725 17:50:42.563252 +0100s	XNYS	01086912239TRLO1
100	81.07	20240725 17:57:54.578546 +0100s	XNYS	01086914144TRLO1
100	81.06	20240725 17:56:14.134811 +0100s	XNYS	01086913693TRLO1
100	81.05	20240725 17:48:28.360420 +0100s	XNYS	01086911629TRLO1
100	81.05	20240725 17:59:44.027384 +0100s	XNYS	01086914595TRLO1
100	81.05	20240725 18:15:47.552164 +0100s	XNYS	01086920894TRLO1
100	81.04	20240725 17:58:52.055596 +0100s	XNYS	01086914354TRLO1
100	81.03	20240725 18:17:21.985443 +0100s	XNYS	01086921307TRLO1
100	81.02	20240725 17:47:18.887775 +0100s	XNYS	01086911227TRLO1
100	81.02	20240725 17:49:02.571195 +0100s	XNYS	01086911789TRLO1
100	81.02	20240725 18:18:12.091999 +0100s	XNYS	01086921568TRLO1
100	81	20240725 17:32:46.964838 +0100s	XNYS	01086906531TRLO1
100	81	20240725 17:33:00.314044 +0100s	XNYS	01086906581TRLO1
100	81	20240725 17:38:59.212221 +0100s	XNYS	01086908596TRLO1
100	81	20240725 17:44:13.524198 +0100s	XNYS	01086910334TRLO1
100	81	20240725 17:45:05.459673 +0100s	XNYS	01086910666TRLO1
100	81	20240725 17:47:32.474144 +0100s	XNYS	01086911282TRLO1
100	80.99	20240725 17:51:25.289854 +0100s	XNYS	01086912386TRLO1
100	80.98	20240725 17:36:05.577829 +0100s	XNYS	01086907545TRLO1
100	80.98	20240725 17:36:31.336731 +0100s	XNYS	01086907613TRLO1
100	80.98	20240725 17:39:04.820910 +0100s	XNYS	01086908664TRLO1
100	80.98	20240725 17:39:51.825457 +0100s	XNYS	01086908876TRLO1
100	80.98	20240725 17:43:09.257736 +0100s	XNYS	01086909939TRLO1
100	80.97	20240725 17:30:06.130881 +0100s	XNYS	01086905360TRLO1
100	80.97	20240725 17:35:07.450233 +0100s	XNYS	01086907160TRLO1
100	80.97	20240725 17:36:45.116700 +0100s	XNYS	01086907671TRLO1
100	80.97	20240725 17:46:10.733978 +0100s	XNYS	01086910942TRLO1
100	80.96	20240725 17:29:31.874694 +0100s	XNYS	01086905042TRLO1
100	80.96	20240725 17:30:17.166907 +0100s	XNYS	01086905425TRLO1
100	80.96	20240725 17:31:29.763182 +0100s	XNYS	01086906064TRLO1
100	80.96	20240725 17:37:38.005084 +0100s	XNYS	01086908102TRLO1
90	80.96	20240725 17:55:10.923142 +0100s	XNYS	01086913427TRLO1
10	80.96	20240725 17:55:27.315541 +0100s	XNYS	01086913505TRLO1
100	80.94	20240725 17:30:43.341232 +0100s	XNYS	01086905624TRLO1
100	80.94	20240725 17:37:40.824917 +0100s	XNYS	01086908135TRLO1
100	80.94	20240725 17:41:58.344403 +0100s	XNYS	01086909531TRLO1
100	80.94	20240725 17:53:05.982749 +0100s	XNYS	01086912815TRLO1
5	80.94	20240725 18:20:10.025129 +0100s	XNYS	01086922233TRLO1
100	80.93	20240725 17:28:15.202868 +0100s	XNYS	01086904511TRLO1
100	80.92	20240725 17:27:48.664761 +0100s	XNYS	01086904156TRLO1
100	80.92	20240725 17:40:48.101467 +0100s	XNYS	01086909178TRLO1
100	80.92	20240725 17:45:09.797645 +0100s	XNYS	01086910685TRLO1
100	80.92	20240725 17:52:26.822043 +0100s	XNYS	01086912663TRLO1
100	80.92	20240725 17:53:58.436025 +0100s	XNYS	01086913001TRLO1
95	80.92	20240725 18:20:17.557004 +0100s	XNYS	01086922248TRLO1
100	80.91	20240725 17:42:15.231867 +0100s	XNYS	01086909597TRLO1
100	80.9	20240725 17:23:34.197368 +0100s	XNYS	01086902536TRLO1
100	80.89	20240725 18:20:20.713434 +0100s	XNYS	01086922255TRLO1
100	80.89	20240725 18:21:44.388470 +0100s	XNYS	01086922616TRLO1
100	80.89	20240725 18:22:28.082512 +0100s	XNYS	01086922846TRLO1
100	80.88	20240725 17:23:35.675984 +0100s	XNYS	01086902539TRLO1
100	80.88	20240725 18:21:04.979657 +0100s	XNYS	01086922456TRLO1
100	80.86	20240725 17:21:22.820293 +0100s	XNYS	01086901718TRLO1
100	80.86	20240725 17:27:05.744463 +0100s	XNYS	01086903780TRLO1
100	80.85	20240725 17:25:29.846680 +0100s	XNYS	01086903210TRLO1
100	80.84	20240725 17:24:29.961684 +0100s	XNYS	01086902779TRLO1
100	80.83	20240725 17:20:23.393516 +0100s	XNYS	01086901307TRLO1
100	80.82	20240725 17:21:52.262624 +0100s	XNYS	01086901912TRLO1
100	80.82	20240725 18:23:09.207122 +0100s	XNYS	01086923113TRLO1
100	80.81	20240725 17:20:16.710963 +0100s	XNYS	01086901204TRLO1
100	80.8	20240725 18:25:17.408068 +0100s	XNYS	01086923920TRLO1
100	80.8	20240725 18:25:31.962121 +0100s	XNYS	01086923971TRLO1
100	80.79	20240725 18:26:14.616899 +0100s	XNYS	01086924133TRLO1
100	80.79	20240725 18:28:09.652054 +0100s	XNYS	01086924727TRLO1
100	80.77	20240725 17:25:32.362577 +0100s	XNYS	01086903224TRLO1
100	80.77	20240725 18:28:29.727633 +0100s	XNYS	01086924850TRLO1
200	80.76	20240725 17:20:05.305898 +0100s	XNYS	01086901099TRLO1
100	80.76	20240725 18:23:48.184576 +0100s	XNYS	01086923399TRLO1
100	80.75	20240725 18:30:37.179895 +0100s	XNYS	01086925622TRLO1
100	80.75	20240725 18:31:17.614838 +0100s	XNYS	01086925928TRLO1
100	80.73	20240725 18:29:36.170186 +0100s	XNYS	01086925298TRLO1
100	80.72	20240725 18:28:39.398033 +0100s	XNYS	01086924929TRLO1
100	80.71	20240725 18:31:53.426374 +0100s	XNYS	01086926078TRLO1
100	80.65	20240725 18:32:46.960396 +0100s	XNYS	01086926383TRLO1
100	80.64	20240725 18:45:29.074630 +0100s	XNYS	01086929771TRLO1
100	80.63	20240725 18:45:29.743632 +0100s	XNYS	01086929778TRLO1
100	80.62	20240725 18:33:41.328614 +0100s	XNYS	01086926664TRLO1
100	80.62	20240725 19:32:37.730426 +0100s	XNYS	01086943216TRLO1
100	80.61	20240725 18:46:17.648001 +0100s	XNYS	01086929967TRLO1
100	80.61	20240725 19:32:54.628664 +0100s	XNYS	01086943290TRLO1
100	80.6	20240725 18:47:23.922396 +0100s	XNYS	01086930268TRLO1
100	80.6	20240725 18:54:34.284063 +0100s	XNYS	01086931864TRLO1
100	80.6	20240725 19:33:39.023415 +0100s	XNYS	01086943519TRLO1
100	80.59	20240725 18:52:10.936854 +0100s	XNYS	01086931347TRLO1
100	80.59	20240725 18:52:39.257678 +0100s	XNYS	01086931467TRLO1
100	80.59	20240725 18:53:50.184525 +0100s	XNYS	01086931686TRLO1
100	80.59	20240725 19:31:15.848873 +0100s	XNYS	01086942783TRLO1
100	80.59	20240725 19:34:14.789450 +0100s	XNYS	01086943736TRLO1
100	80.59	20240725 19:34:31.533835 +0100s	XNYS	01086943842TRLO1
100	80.58	20240725 18:34:03.341767 +0100s	XNYS	01086926751TRLO1
100	80.57	20240725 19:35:34.887946 +0100s	XNYS	01086944100TRLO1
100	80.56	20240725 18:44:13.145743 +0100s	XNYS	01086929461TRLO1
100	80.56	20240725 18:49:07.392213 +0100s	XNYS	01086930598TRLO1
100	80.56	20240725 18:54:55.417628 +0100s	XNYS	01086931934TRLO1
100	80.56	20240725 19:00:17.814178 +0100s	XNYS	01086933265TRLO1
100	80.56	20240725 19:18:43.853741 +0100s	XNYS	01086938592TRLO1
100	80.56	20240725 19:35:55.523316 +0100s	XNYS	01086944176TRLO1
100	80.55	20240725 18:43:13.339523 +0100s	XNYS	01086929268TRLO1
100	80.55	20240725 18:55:44.029485 +0100s	XNYS	01086932129TRLO1
100	80.55	20240725 19:00:24.720204 +0100s	XNYS	01086933294TRLO1
100	80.55	20240725 19:18:47.865637 +0100s	XNYS	01086938613TRLO1
100	80.55	20240725 19:37:48.663067 +0100s	XNYS	01086944921TRLO1
100	80.55	20240725 19:38:15.496982 +0100s	XNYS	01086945143TRLO1
100	80.55	20240725 19:38:50.086876 +0100s	XNYS	01086945272TRLO1
100	80.54	20240725 18:42:30.275471 +0100s	XNYS	01086929117TRLO1
100	80.54	20240725 18:43:20.616844 +0100s	XNYS	01086929297TRLO1
100	80.54	20240725 19:17:01.127911 +0100s	XNYS	01086938130TRLO1
93	80.54	20240725 19:18:48.185732 +0100s	XNYS	01086938614TRLO1
7	80.54	20240725 19:19:02.965698 +0100s	XNYS	01086938692TRLO1
100	80.54	20240725 19:20:28.648571 +0100s	XNYS	01086939161TRLO1
1	80.54	20240725 19:20:51.678679 +0100s	XNYS	01086939295TRLO1
99	80.54	20240725 19:21:04.882557 +0100s	XNYS	01086939415TRLO1
90	80.53	20240725 18:58:16.203700 +0100s	XNYS	01086932734TRLO1
100	80.53	20240725 18:58:20.435736 +0100s	XNYS	01086932743TRLO1
100	80.53	20240725 18:58:34.031456 +0100s	XNYS	01086932792TRLO1
100	80.53	20240725 19:03:35.151328 +0100s	XNYS	01086934278TRLO1
100	80.53	20240725 19:19:38.433966 +0100s	XNYS	01086938887TRLO1
100	80.53	20240725 19:36:36.084369 +0100s	XNYS	01086944467TRLO1
100	80.52	20240725 18:48:06.183056 +0100s	XNYS	01086930399TRLO1
100	80.52	20240725 19:06:40.738256 +0100s	XNYS	01086935087TRLO1
100	80.52	20240725 19:27:07.165484 +0100s	XNYS	01086941536TRLO1
100	80.52	20240725 19:27:08.592358 +0100s	XNYS	01086941545TRLO1
100	80.52	20240725 19:39:31.729836 +0100s	XNYS	01086945555TRLO1
100	80.51	20240725 18:49:35.535025 +0100s	XNYS	01086930664TRLO1
100	80.51	20240725 18:51:15.982869 +0100s	XNYS	01086931018TRLO1
100	80.51	20240725 19:01:19.729427 +0100s	XNYS	01086933569TRLO1
100	80.51	20240725 19:04:11.795150 +0100s	XNYS	01086934451TRLO1
100	80.51	20240725 19:06:52.588548 +0100s	XNYS	01086935125TRLO1
100	80.51	20240725 19:15:48.351613 +0100s	XNYS	01086937845TRLO1
100	80.51	20240725 19:21:32.677239 +0100s	XNYS	01086939653TRLO1
100	80.51	20240725 19:23:08.267413 +0100s	XNYS	01086940170TRLO1
83	80.51	20240725 19:26:39.344223 +0100s	XNYS	01086941352TRLO1
100	80.5	20240725 19:01:27.914450 +0100s	XNYS	01086933656TRLO1
100	80.5	20240725 19:08:12.225838 +0100s	XNYS	01086935507TRLO1
100	80.5	20240725 19:15:03.102702 +0100s	XNYS	01086937470TRLO1
100	80.5	20240725 19:23:14.836879 +0100s	XNYS	01086940194TRLO1
29	80.5	20240725 19:28:07.938970 +0100s	XNYS	01086941853TRLO1
71	80.5	20240725 19:28:26.384973 +0100s	XNYS	01086941945TRLO1
100	80.5	20240725 19:30:28.435414 +0100s	XNYS	01086942513TRLO1
100	80.49	20240725 17:16:13.878823 +0100s	XNYS	01086899841TRLO1
100	80.49	20240725 17:16:19.056207 +0100s	XNYS	01086899853TRLO1
100	80.49	20240725 18:42:08.232846 +0100s	XNYS	01086928963TRLO1
100	80.49	20240725 19:02:08.282006 +0100s	XNYS	01086933879TRLO1
5	80.49	20240725 19:02:43.448718 +0100s	XNYS	01086934064TRLO1
5	80.49	20240725 19:03:01.032422 +0100s	XNYS	01086934130TRLO1
90	80.49	20240725 19:03:03.840491 +0100s	XNYS	01086934147TRLO1
100	80.49	20240725 19:05:21.470354 +0100s	XNYS	01086934744TRLO1
100	80.49	20240725 19:08:20.822746 +0100s	XNYS	01086935527TRLO1
100	80.49	20240725 19:23:58.786179 +0100s	XNYS	01086940451TRLO1
100	80.49	20240725 19:24:16.687335 +0100s	XNYS	01086940546TRLO1
100	80.49	20240725 19:25:28.478467 +0100s	XNYS	01086940914TRLO1
17	80.49	20240725 19:25:49.552284 +0100s	XNYS	01086941020TRLO1
100	80.49	20240725 19:28:37.058390 +0100s	XNYS	01086941982TRLO1
94	80.49	20240725 19:41:03.029303 +0100s	XNYS	01086945970TRLO1
100	80.48	20240725 17:17:11.006819 +0100s	XNYS	01086900210TRLO1
100	80.48	20240725 18:34:51.150160 +0100s	XNYS	01086926909TRLO1
100	80.48	20240725 18:35:42.503005 +0100s	XNYS	01086927233TRLO1
100	80.48	20240725 18:50:49.076252 +0100s	XNYS	01086930919TRLO1
100	80.48	20240725 19:05:22.838539 +0100s	XNYS	01086934760TRLO1
29	80.48	20240725 19:15:05.926905 +0100s	XNYS	01086937520TRLO1
71	80.48	20240725 19:15:21.623274 +0100s	XNYS	01086937741TRLO1
4	80.48	20240725 19:40:16.581914 +0100s	XNYS	01086945743TRLO1
2	80.48	20240725 19:40:47.715055 +0100s	XNYS	01086945885TRLO1
10	80.47	20240725 18:56:39.142908 +0100s	XNYS	01086932363TRLO1
100	80.47	20240725 19:30:13.291115 +0100s	XNYS	01086942433TRLO1
100	80.47	20240725 19:41:09.678612 +0100s	XNYS	01086946007TRLO1
100	80.46	20240725 18:36:49.803292 +0100s	XNYS	01086927495TRLO1
100	80.45	20240725 17:17:26.067178 +0100s	XNYS	01086900362TRLO1
100	80.45	20240725 18:39:00.730014 +0100s	XNYS	01086928035TRLO1
100	80.45	20240725 19:09:46.109442 +0100s	XNYS	01086935907TRLO1
100	80.45	20240725 19:12:19.571141 +0100s	XNYS	01086936457TRLO1
100	80.45	20240725 19:29:11.753524 +0100s	XNYS	01086942132TRLO1
100	80.45	20240725 19:42:04.570298 +0100s	XNYS	01086946401TRLO1
100	80.44	20240725 18:40:12.432460 +0100s	XNYS	01086928286TRLO1
100	80.43	20240725 19:09:04.865365 +0100s	XNYS	01086935729TRLO1
100	80.43	20240725 19:10:47.389850 +0100s	XNYS	01086936137TRLO1
100	80.43	20240725 19:13:25.033832 +0100s	XNYS	01086937063TRLO1
100	80.42	20240725 18:37:51.078432 +0100s	XNYS	01086927742TRLO1
100	80.42	20240725 19:12:42.563491 +0100s	XNYS	01086936547TRLO1
100	80.42	20240725 19:42:16.403979 +0100s	XNYS	01086946473TRLO1
100	80.42	20240725 20:33:10.911133 +0100s	XNYS	01086972058TRLO1
173	80.41	20240725 20:28:12.591849 +0100s	XNYS	01086968253TRLO1
31	80.41	20240725 20:30:01.087412 +0100s	XNYS	01086969508TRLO1
8	80.41	20240725 20:30:06.569616 +0100s	XNYS	01086969594TRLO1
92	80.41	20240725 20:30:18.347772 +0100s	XNYS	01086969737TRLO1
100	80.41	20240725 20:31:36.216720 +0100s	XNYS	01086970832TRLO1
100	80.41	20240725 20:31:39.134046 +0100s	XNYS	01086970850TRLO1
100	80.41	20240725 20:31:56.715928 +0100s	XNYS	01086971204TRLO1
100	80.41	20240725 20:33:19.256525 +0100s	XNYS	01086972187TRLO1
100	80.4	20240725 18:38:06.928846 +0100s	XNYS	01086927842TRLO1
100	80.4	20240725 19:11:39.663036 +0100s	XNYS	01086936310TRLO1
27	80.4	20240725 20:27:33.978697 +0100s	XNYS	01086967866TRLO1
100	80.4	20240725 20:30:45.381012 +0100s	XNYS	01086970036TRLO1
100	80.39	20240725 20:28:16.144076 +0100s	XNYS	01086968296TRLO1
100	80.39	20240725 20:28:36.988814 +0100s	XNYS	01086968520TRLO1
100	80.39	20240725 20:32:01.462056 +0100s	XNYS	01086971244TRLO1
100	80.38	20240725 19:43:22.363091 +0100s	XNYS	01086946994TRLO1
100	80.38	20240725 20:26:58.458813 +0100s	XNYS	01086967306TRLO1
100	80.38	20240725 20:28:51.902543 +0100s	XNYS	01086968652TRLO1
100	80.38	20240725 20:30:46.153980 +0100s	XNYS	01086970044TRLO1
100	80.37	20240725 20:27:00.983412 +0100s	XNYS	01086967419TRLO1
100	80.37	20240725 20:29:09.676361 +0100s	XNYS	01086968875TRLO1
69	80.37	20240725 20:29:28.557383 +0100s	XNYS	01086969095TRLO1
100	80.37	20240725 20:30:47.017773 +0100s	XNYS	01086970057TRLO1
100	80.37	20240725 20:33:32.163480 +0100s	XNYS	01086972330TRLO1
100	80.37	20240725 20:33:45.392199 +0100s	XNYS	01086972468TRLO1
100	80.36	20240725 17:14:05.103668 +0100s	XNYS	01086898170TRLO1
100	80.36	20240725 17:14:34.316904 +0100s	XNYS	01086898375TRLO1
100	80.36	20240725 20:29:18.670775 +0100s	XNYS	01086968969TRLO1
100	80.36	20240725 20:31:01.904914 +0100s	XNYS	01086970248TRLO1
19	80.36	20240725 20:31:18.101360 +0100s	XNYS	01086970561TRLO1
81	80.36	20240725 20:31:20.822414 +0100s	XNYS	01086970577TRLO1
100	80.36	20240725 20:33:50.647353 +0100s	XNYS	01086972559TRLO1
96	80.36	20240725 20:34:22.175273 +0100s	XNYS	01086972904TRLO1
100	80.35	20240725 17:13:18.499561 +0100s	XNYS	01086897385TRLO1
4	80.35	20240725 20:34:01.284895 +0100s	XNYS	01086972730TRLO1
100	80.35	20240725 20:34:22.826942 +0100s	XNYS	01086972935TRLO1
85	80.35	20240725 20:34:27.161075 +0100s	XNYS	01086972996TRLO1
15	80.34	20240725 20:34:31.725998 +0100s	XNYS	01086973053TRLO1
100	80.33	20240725 19:44:24.671435 +0100s	XNYS	01086947489TRLO1
56	80.32	20240725 17:12:25.735895 +0100s	XNYS	01086896987TRLO1
100	80.32	20240725 17:12:37.032462 +0100s	XNYS	01086897063TRLO1
100	80.32	20240725 19:44:27.486069 +0100s	XNYS	01086947509TRLO1
100	80.32	20240725 20:34:39.213855 +0100s	XNYS	01086973128TRLO1
100	80.32	20240725 20:34:54.107445 +0100s	XNYS	01086973318TRLO1
44	80.31	20240725 17:12:05.192771 +0100s	XNYS	01086896731TRLO1
100	80.31	20240725 20:35:16.708132 +0100s	XNYS	01086973863TRLO1
100	80.28	20240725 17:11:06.055615 +0100s	XNYS	01086896262TRLO1
100	80.28	20240725 20:35:35.863747 +0100s	XNYS	01086974030TRLO1
100	80.26	20240725 20:25:14.624145 +0100s	XNYS	01086965434TRLO1
100	80.26	20240725 20:36:13.661987 +0100s	XNYS	01086974474TRLO1
100	80.25	20240725 19:45:03.863417 +0100s	XNYS	01086947718TRLO1
200	80.25	20240725 20:36:28.253937 +0100s	XNYS	01086974698TRLO1
100	80.24	20240725 17:10:44.510178 +0100s	XNYS	01086896141TRLO1
100	80.23	20240725 17:02:59.898722 +0100s	XNYS	01086890437TRLO1
100	80.23	20240725 17:03:52.968151 +0100s	XNYS	01086890804TRLO1
100	80.23	20240725 19:45:49.825545 +0100s	XNYS	01086947950TRLO1
100	80.22	20240725 17:08:01.799403 +0100s	XNYS	01086893051TRLO1
100	80.22	20240725 17:09:31.752185 +0100s	XNYS	01086895638TRLO1
100	80.21	20240725 17:04:34.280863 +0100s	XNYS	01086891194TRLO1
100	80.21	20240725 17:08:14.184822 +0100s	XNYS	01086893827TRLO1
100	80.2	20240725 19:46:31.604840 +0100s	XNYS	01086948361TRLO1
149	80.2	20240725 20:37:17.325417 +0100s	XNYS	01086975177TRLO1
100	80.19	20240725 20:25:02.698873 +0100s	XNYS	01086965260TRLO1
100	80.18	20240725 17:08:43.815074 +0100s	XNYS	01086895345TRLO1
100	80.18	20240725 20:24:31.500484 +0100s	XNYS	01086964925TRLO1
100	80.17	20240725 17:02:44.887362 +0100s	XNYS	01086890367TRLO1
50	80.17	20240725 17:05:44.859603 +0100s	XNYS	01086891565TRLO1
100	80.17	20240725 20:24:39.611359 +0100s	XNYS	01086965011TRLO1
1	80.17	20240725 20:37:47.905229 +0100s	XNYS	01086975718TRLO1
1	80.17	20240725 20:38:15.038625 +0100s	XNYS	01086975946TRLO1
100	80.16	20240725 20:23:30.201231 +0100s	XNYS	01086964232TRLO1
50	80.14	20240725 17:06:08.986069 +0100s	XNYS	01086891727TRLO1
100	80.13	20240725 17:06:20.690471 +0100s	XNYS	01086891968TRLO1
100	80.13	20240725 19:47:22.178824 +0100s	XNYS	01086948690TRLO1
100	80.13	20240725 20:22:18.876820 +0100s	XNYS	01086963586TRLO1
100	80.13	20240725 20:22:28.650038 +0100s	XNYS	01086963702TRLO1
100	80.12	20240725 17:00:32.839774 +0100s	XNYS	01086889521TRLO1
100	80.11	20240725 17:06:29.550483 +0100s	XNYS	01086892137TRLO1
100	80.1	20240725 17:00:44.085395 +0100s	XNYS	01086889582TRLO1
100	80.1	20240725 19:48:10.593739 +0100s	XNYS	01086949206TRLO1
1	80.1	20240725 20:18:57.490387 +0100s	XNYS	01086961605TRLO1
99	80.1	20240725 20:19:04.121542 +0100s	XNYS	01086961659TRLO1
63	80.1	20240725 20:19:32.982252 +0100s	XNYS	01086961968TRLO1
100	80.09	20240725 17:00:46.330528 +0100s	XNYS	01086889602TRLO1
100	80.09	20240725 17:02:13.755686 +0100s	XNYS	01086890197TRLO1
42	80.09	20240725 19:48:18.952570 +0100s	XNYS	01086949393TRLO1
58	80.09	20240725 19:48:22.526013 +0100s	XNYS	01086949421TRLO1
100	80.09	20240725 19:51:05.060018 +0100s	XNYS	01086950487TRLO1
37	80.09	20240725 20:19:07.029106 +0100s	XNYS	01086961706TRLO1
100	80.09	20240725 20:20:44.408451 +0100s	XNYS	01086962677TRLO1
100	80.09	20240725 20:21:30.210775 +0100s	XNYS	01086963149TRLO1
100	80.08	20240725 19:51:07.499859 +0100s	XNYS	01086950504TRLO1
100	80.07	20240725 17:00:56.585202 +0100s	XNYS	01086889629TRLO1
100	80.07	20240725 20:16:50.122291 +0100s	XNYS	01086960390TRLO1
100	80.06	20240725 19:50:15.257919 +0100s	XNYS	01086950051TRLO1
100	80.05	20240725 20:17:38.609605 +0100s	XNYS	01086960828TRLO1
100	80.05	20240725 20:17:45.742506 +0100s	XNYS	01086960905TRLO1
92	80.05	20240725 20:18:14.238890 +0100s	XNYS	01086961294TRLO1
8	80.05	20240725 20:18:16.121897 +0100s	XNYS	01086961313TRLO1
100	80.04	20240725 20:16:51.475951 +0100s	XNYS	01086960400TRLO1
100	80.04	20240725 20:17:11.682454 +0100s	XNYS	01086960607TRLO1
100	80.04	20240725 20:18:06.094625 +0100s	XNYS	01086961221TRLO1
100	80.04	20240725 20:18:18.473397 +0100s	XNYS	01086961321TRLO1
90	80.03	20240725 19:52:37.317743 +0100s	XNYS	01086951023TRLO1
100	80.02	20240725 19:52:37.457776 +0100s	XNYS	01086951025TRLO1
98	80.02	20240725 20:15:48.028201 +0100s	XNYS	01086959846TRLO1
10	80.01	20240725 19:52:07.441681 +0100s	XNYS	01086950896TRLO1
2	80.01	20240725 20:15:24.270184 +0100s	XNYS	01086959653TRLO1
100	80	20240725 16:56:39.608940 +0100s	XNYS	01086888489TRLO1
100	80	20240725 19:49:06.683589 +0100s	XNYS	01086949606TRLO1
100	79.99	20240725 20:00:41.901010 +0100s	XNYS	01086953920TRLO1
100	79.99	20240725 20:02:04.745940 +0100s	XNYS	01086954334TRLO1
100	79.99	20240725 20:15:10.846861 +0100s	XNYS	01086959506TRLO1
100	79.98	20240725 16:57:23.218909 +0100s	XNYS	01086888687TRLO1
68	79.98	20240725 20:00:14.152749 +0100s	XNYS	01086953793TRLO1
32	79.98	20240725 20:00:22.800173 +0100s	XNYS	01086953823TRLO1
100	79.97	20240725 16:48:31.116604 +0100s	XNYS	01086885085TRLO1
100	79.97	20240725 16:56:02.460372 +0100s	XNYS	01086888278TRLO1
100	79.97	20240725 16:58:14.773676 +0100s	XNYS	01086888910TRLO1
100	79.97	20240725 20:01:32.668358 +0100s	XNYS	01086954127TRLO1
100	79.97	20240725 20:08:08.906349 +0100s	XNYS	01086956533TRLO1
100	79.96	20240725 16:46:20.774700 +0100s	XNYS	01086884288TRLO1
100	79.96	20240725 16:48:45.496594 +0100s	XNYS	01086885211TRLO1
100	79.96	20240725 16:53:13.052605 +0100s	XNYS	01086887284TRLO1
100	79.96	20240725 16:54:08.112750 +0100s	XNYS	01086887562TRLO1
100	79.96	20240725 16:54:55.749130 +0100s	XNYS	01086887880TRLO1
100	79.96	20240725 16:55:23.741607 +0100s	XNYS	01086888060TRLO1
86	79.96	20240725 19:59:14.514182 +0100s	XNYS	01086953364TRLO1
100	79.96	20240725 20:03:06.130666 +0100s	XNYS	01086954686TRLO1
95	79.96	20240725 20:07:39.478616 +0100s	XNYS	01086956354TRLO1
100	79.96	20240725 20:08:29.769624 +0100s	XNYS	01086956601TRLO1
100	79.95	20240725 16:52:17.635348 +0100s	XNYS	01086886850TRLO1
100	79.95	20240725 16:52:42.371396 +0100s	XNYS	01086887122TRLO1
100	79.95	20240725 19:56:24.515207 +0100s	XNYS	01086952376TRLO1
100	79.95	20240725 19:59:21.628486 +0100s	XNYS	01086953401TRLO1
100	79.95	20240725 19:59:28.987465 +0100s	XNYS	01086953456TRLO1
100	79.95	20240725 20:03:07.358700 +0100s	XNYS	01086954706TRLO1
100	79.95	20240725 20:07:54.758445 +0100s	XNYS	01086956435TRLO1
100	79.95	20240725 20:08:37.203607 +0100s	XNYS	01086956640TRLO1
100	79.95	20240725 20:13:47.243286 +0100s	XNYS	01086958825TRLO1
100	79.94	20240725 16:47:27.327310 +0100s	XNYS	01086884707TRLO1
100	79.94	20240725 19:56:28.715075 +0100s	XNYS	01086952405TRLO1
100	79.94	20240725 19:57:08.983220 +0100s	XNYS	01086952596TRLO1
100	79.94	20240725 19:59:31.515882 +0100s	XNYS	01086953473TRLO1
100	79.94	20240725 20:03:42.400771 +0100s	XNYS	01086954925TRLO1
5	79.94	20240725 20:07:35.924996 +0100s	XNYS	01086956329TRLO1
100	79.94	20240725 20:08:40.777486 +0100s	XNYS	01086956653TRLO1
6	79.94	20240725 20:09:07.316943 +0100s	XNYS	01086956804TRLO1
5	79.94	20240725 20:09:07.356319 +0100s	XNYS	01086956805TRLO1
79	79.94	20240725 20:09:33.350773 +0100s	XNYS	01086956919TRLO1
100	79.94	20240725 20:09:34.472355 +0100s	XNYS	01086956920TRLO1
100	79.94	20240725 20:09:37.362947 +0100s	XNYS	01086956933TRLO1
100	79.94	20240725 20:10:02.048673 +0100s	XNYS	01086957007TRLO1
100	79.94	20240725 20:11:08.122440 +0100s	XNYS	01086957408TRLO1
100	79.94	20240725 20:12:31.572900 +0100s	XNYS	01086958074TRLO1
100	79.94	20240725 20:12:51.007185 +0100s	XNYS	01086958226TRLO1
100	79.94	20240725 20:12:56.822892 +0100s	XNYS	01086958277TRLO1
100	79.93	20240725 19:53:24.359872 +0100s	XNYS	01086951235TRLO1
2	79.93	20240725 19:54:26.654629 +0100s	XNYS	01086951566TRLO1
100	79.93	20240725 19:55:04.555708 +0100s	XNYS	01086951840TRLO1
32	79.93	20240725 20:06:00.460894 +0100s	XNYS	01086955641TRLO1
100	79.93	20240725 20:08:55.535604 +0100s	XNYS	01086956736TRLO1
100	79.93	20240725 20:10:54.898049 +0100s	XNYS	01086957319TRLO1
100	79.93	20240725 20:11:22.516958 +0100s	XNYS	01086957485TRLO1
100	79.93	20240725 20:11:35.073180 +0100s	XNYS	01086957561TRLO1
100	79.92	20240725 16:48:54.595615 +0100s	XNYS	01086885444TRLO1
100	79.92	20240725 16:50:28.355877 +0100s	XNYS	01086886026TRLO1
100	79.92	20240725 16:51:01.398104 +0100s	XNYS	01086886217TRLO1
100	79.92	20240725 19:53:51.147993 +0100s	XNYS	01086951358TRLO1
98	79.92	20240725 19:54:51.620592 +0100s	XNYS	01086951738TRLO1
14	79.92	20240725 19:58:19.181453 +0100s	XNYS	01086953016TRLO1
100	79.92	20240725 20:06:14.654467 +0100s	XNYS	01086955730TRLO1
100	79.92	20240725 20:06:25.021161 +0100s	XNYS	01086955832TRLO1
100	79.92	20240725 20:07:11.829151 +0100s	XNYS	01086956154TRLO1
10	79.92	20240725 20:09:05.770670 +0100s	XNYS	01086956798TRLO1
100	79.92	20240725 20:10:55.817038 +0100s	XNYS	01086957332TRLO1
100	79.92	20240725 20:11:37.555780 +0100s	XNYS	01086957575TRLO1
100	79.91	20240725 16:49:43.567977 +0100s	XNYS	01086885722TRLO1
68	79.91	20240725 20:06:01.610521 +0100s	XNYS	01086955647TRLO1
100	79.9	20240725 16:44:58.814835 +0100s	XNYS	01086883801TRLO1
100	79.89	20240725 16:41:18.469477 +0100s	XNYS	01086882532TRLO1
39	79.89	20240725 20:04:16.794794 +0100s	XNYS	01086955111TRLO1
100	79.88	20240725 16:45:39.675055 +0100s	XNYS	01086883991TRLO1
50	79.87	20240725 16:40:49.125162 +0100s	XNYS	01086882304TRLO1
26	79.87	20240725 16:41:35.977997 +0100s	XNYS	01086882614TRLO1
61	79.87	20240725 20:04:14.063679 +0100s	XNYS	01086955100TRLO1
50	79.86	20240725 16:40:44.892686 +0100s	XNYS	01086882289TRLO1
74	79.85	20240725 16:41:36.452647 +0100s	XNYS	01086882631TRLO1
100	79.85	20240725 16:44:05.236141 +0100s	XNYS	01086883528TRLO1
14	79.84	20240725 16:39:13.527111 +0100s	XNYS	01086881826TRLO1
100	79.84	20240725 16:44:12.979410 +0100s	XNYS	01086883558TRLO1
100	79.83	20240725 16:41:41.114172 +0100s	XNYS	01086882661TRLO1
100	79.83	20240725 16:42:49.663339 +0100s	XNYS	01086883054TRLO1
86	79.82	20240725 16:39:20.344555 +0100s	XNYS	01086881858TRLO1
100	79.82	20240725 16:42:16.665502 +0100s	XNYS	01086882862TRLO1
100	79.81	20240725 16:38:47.474890 +0100s	XNYS	01086881695TRLO1
100	79.8	20240725 16:39:21.721283 +0100s	XNYS	01086881877TRLO1
100	79.63	20240725 16:36:51.969158 +0100s	XNYS	01086881098TRLO1
100	79.62	20240725 16:01:36.579880 +0100s	XNYS	01086846698TRLO1
100	79.57	20240725 16:00:38.356083 +0100s	XNYS	01086845894TRLO1
100	79.57	20240725 16:00:41.522871 +0100s	XNYS	01086845926TRLO1
100	79.57	20240725 16:04:13.929069 +0100s	XNYS	01086848956TRLO1
100	79.57	20240725 16:04:24.008654 +0100s	XNYS	01086849100TRLO1
100	79.56	20240725 16:00:51.001347 +0100s	XNYS	01086846063TRLO1
100	79.56	20240725 16:17:56.453452 +0100s	XNYS	01086860830TRLO1
100	79.55	20240725 16:02:59.791473 +0100s	XNYS	01086847758TRLO1
100	79.55	20240725 16:17:13.313587 +0100s	XNYS	01086860090TRLO1
100	79.55	20240725 16:18:45.198910 +0100s	XNYS	01086861724TRLO1
100	79.55	20240725 16:36:09.615413 +0100s	XNYS	01086880779TRLO1
100	79.54	20240725 16:02:06.416168 +0100s	XNYS	01086847091TRLO1
100	79.54	20240725 16:03:15.188762 +0100s	XNYS	01086848063TRLO1
58	79.53	20240725 16:08:07.155332 +0100s	XNYS	01086852271TRLO1
100	79.53	20240725 16:08:16.533333 +0100s	XNYS	01086852327TRLO1
82	79.52	20240725 16:16:37.243193 +0100s	XNYS	01086859520TRLO1
100	79.52	20240725 16:16:46.146705 +0100s	XNYS	01086859637TRLO1
100	79.52	20240725 16:35:41.396575 +0100s	XNYS	01086880659TRLO1
68	79.51	20240725 15:56:34.561960 +0100s	XNYS	01086841120TRLO1
100	79.51	20240725 16:05:51.275320 +0100s	XNYS	01086850823TRLO1
100	79.51	20240725 16:12:38.518479 +0100s	XNYS	01086855151TRLO1
100	79.51	20240725 16:13:18.293150 +0100s	XNYS	01086855700TRLO1
100	79.51	20240725 16:13:51.281875 +0100s	XNYS	01086856079TRLO1
100	79.5	20240725 16:05:23.333493 +0100s	XNYS	01086850565TRLO1
100	79.5	20240725 16:06:10.131094 +0100s	XNYS	01086851023TRLO1
42	79.5	20240725 16:07:38.975692 +0100s	XNYS	01086852047TRLO1
100	79.49	20240725 15:55:14.442436 +0100s	XNYS	01086839176TRLO1
100	79.49	20240725 15:56:41.340692 +0100s	XNYS	01086841224TRLO1
100	79.49	20240725 16:08:57.843384 +0100s	XNYS	01086852858TRLO1
98	79.49	20240725 16:09:33.121792 +0100s	XNYS	01086853206TRLO1
2	79.49	20240725 16:09:37.269407 +0100s	XNYS	01086853225TRLO1
100	79.48	20240725 15:57:03.282962 +0100s	XNYS	01086841612TRLO1
100	79.48	20240725 16:06:55.644575 +0100s	XNYS	01086851574TRLO1
18	79.48	20240725 16:16:19.765891 +0100s	XNYS	01086859342TRLO1
100	79.48	20240725 16:19:10.034010 +0100s	XNYS	01086862026TRLO1
100	79.46	20240725 15:54:49.577265 +0100s	XNYS	01086838629TRLO1
100	79.46	20240725 16:19:55.706892 +0100s	XNYS	01086862717TRLO1
32	79.45	20240725 15:55:44.505532 +0100s	XNYS	01086840212TRLO1
100	79.45	20240725 15:59:17.406158 +0100s	XNYS	01086843855TRLO1
100	79.45	20240725 16:34:51.207006 +0100s	XNYS	01086878343TRLO1
100	79.44	20240725 15:57:54.160377 +0100s	XNYS	01086842294TRLO1
100	79.44	20240725 15:57:58.788849 +0100s	XNYS	01086842417TRLO1
100	79.43	20240725 15:54:04.460519 +0100s	XNYS	01086837973TRLO1
10	79.43	20240725 15:58:46.745123 +0100s	XNYS	01086843236TRLO1
90	79.43	20240725 15:58:49.033433 +0100s	XNYS	01086843248TRLO1
100	79.43	20240725 16:14:08.617774 +0100s	XNYS	01086856634TRLO1
100	79.43	20240725 16:15:34.368991 +0100s	XNYS	01086858343TRLO1
100	79.42	20240725 16:10:06.361941 +0100s	XNYS	01086853421TRLO1
100	79.41	20240725 16:11:49.636771 +0100s	XNYS	01086854599TRLO1
100	79.41	20240725 16:14:47.533238 +0100s	XNYS	01086857231TRLO1
100	79.41	20240725 16:33:59.201450 +0100s	XNYS	01086877313TRLO1
100	79.4	20240725 15:53:33.023598 +0100s	XNYS	01086837214TRLO1
100	79.4	20240725 16:34:04.912060 +0100s	XNYS	01086877443TRLO1
100	79.39	20240725 15:53:27.214089 +0100s	XNYS	01086837113TRLO1
100	79.39	20240725 16:10:27.028533 +0100s	XNYS	01086853622TRLO1
100	79.39	20240725 16:11:17.483458 +0100s	XNYS	01086854234TRLO1
100	79.39	20240725 16:25:05.148149 +0100s	XNYS	01086868783TRLO1
100	79.39	20240725 16:34:17.290313 +0100s	XNYS	01086877562TRLO1
100	79.38	20240725 16:20:56.937932 +0100s	XNYS	01086863798TRLO1
100	79.38	20240725 16:32:28.347374 +0100s	XNYS	01086876282TRLO1
100	79.37	20240725 15:53:14.474137 +0100s	XNYS	01086836781TRLO1
100	79.37	20240725 16:20:32.786544 +0100s	XNYS	01086863389TRLO1
100	79.37	20240725 16:23:21.650536 +0100s	XNYS	01086866688TRLO1
100	79.37	20240725 16:31:59.248912 +0100s	XNYS	01086876007TRLO1
100	79.36	20240725 16:25:14.719493 +0100s	XNYS	01086868931TRLO1
100	79.35	20240725 16:23:29.623423 +0100s	XNYS	01086866816TRLO1
100	79.35	20240725 16:31:19.933722 +0100s	XNYS	01086875233TRLO1
100	79.34	20240725 15:53:03.820966 +0100s	XNYS	01086836670TRLO1
100	79.34	20240725 16:25:22.830766 +0100s	XNYS	01086869040TRLO1
100	79.33	20240725 16:28:35.008009 +0100s	XNYS	01086872232TRLO1
100	79.33	20240725 16:31:06.182532 +0100s	XNYS	01086875057TRLO1
100	79.32	20240725 16:22:41.939248 +0100s	XNYS	01086865882TRLO1
100	79.32	20240725 16:27:36.636801 +0100s	XNYS	01086871115TRLO1
100	79.32	20240725 16:30:10.357982 +0100s	XNYS	01086874363TRLO1
100	79.31	20240725 16:26:33.925862 +0100s	XNYS	01086870240TRLO1
100	79.31	20240725 16:27:38.354103 +0100s	XNYS	01086871185TRLO1
100	79.3	20240725 16:22:16.160017 +0100s	XNYS	01086865428TRLO1
88	79.3	20240725 16:29:20.257998 +0100s	XNYS	01086873140TRLO1
100	79.3	20240725 16:29:38.737543 +0100s	XNYS	01086873569TRLO1
12	79.29	20240725 16:28:52.310191 +0100s	XNYS	01086872529TRLO1
100	79.27	20240725 16:26:03.298685 +0100s	XNYS	01086869711TRLO1
100	79.22	20240725 15:51:23.548156 +0100s	XNYS	01086834565TRLO1
100	79.21	20240725 15:50:50.867387 +0100s	XNYS	01086833928TRLO1
100	79.21	20240725 15:50:54.549635 +0100s	XNYS	01086834108TRLO1
92	79.16	20240725 15:46:07.661504 +0100s	XNYS	01086828711TRLO1
100	79.15	20240725 15:37:31.190655 +0100s	XNYS	01086817896TRLO1
100	79.15	20240725 15:38:43.736366 +0100s	XNYS	01086819351TRLO1
27	79.15	20240725 15:46:28.596760 +0100s	XNYS	01086829028TRLO1
4	79.14	20240725 14:54:06.885132 +0100s	XNYS	01086760115TRLO1
96	79.14	20240725 14:54:09.384723 +0100s	XNYS	01086760153TRLO1
100	79.14	20240725 14:54:42.437287 +0100s	XNYS	01086760998TRLO1
100	79.14	20240725 15:37:41.326323 +0100s	XNYS	01086818009TRLO1
100	79.13	20240725 15:39:07.658173 +0100s	XNYS	01086819716TRLO1
8	79.13	20240725 15:45:43.153723 +0100s	XNYS	01086828244TRLO1
100	79.13	20240725 15:46:09.556336 +0100s	XNYS	01086828738TRLO1
73	79.13	20240725 15:46:15.680990 +0100s	XNYS	01086828857TRLO1
100	79.13	20240725 15:46:58.008925 +0100s	XNYS	01086829823TRLO1
100	79.13	20240725 15:47:20.517206 +0100s	XNYS	01086830189TRLO1
100	79.13	20240725 15:49:59.899229 +0100s	XNYS	01086833164TRLO1
100	79.11	20240725 15:48:00.037205 +0100s	XNYS	01086831024TRLO1
100	79.09	20240725 14:55:09.578371 +0100s	XNYS	01086761424TRLO1
100	79.09	20240725 15:38:04.389078 +0100s	XNYS	01086818470TRLO1
50	79.09	20240725 15:47:26.813317 +0100s	XNYS	01086830296TRLO1
50	79.08	20240725 15:47:32.571592 +0100s	XNYS	01086830429TRLO1
100	79.08	20240725 15:49:18.788751 +0100s	XNYS	01086832532TRLO1
100	79.06	20240725 15:37:01.887578 +0100s	XNYS	01086817293TRLO1
100	79.05	20240725 15:39:32.511201 +0100s	XNYS	01086820198TRLO1
100	79.05	20240725 15:48:44.894689 +0100s	XNYS	01086831879TRLO1
100	79.02	20240725 14:52:02.428349 +0100s	XNYS	01086757846TRLO1
100	79.02	20240725 14:52:58.980923 +0100s	XNYS	01086758789TRLO1
100	79.01	20240725 14:53:47.271475 +0100s	XNYS	01086759615TRLO1
100	79.01	20240725 14:56:00.249031 +0100s	XNYS	01086762681TRLO1
100	79.01	20240725 15:02:02.073104 +0100s	XNYS	01086771858TRLO1
100	79	20240725 14:56:57.708727 +0100s	XNYS	01086764077TRLO1
100	79	20240725 14:59:31.987427 +0100s	XNYS	01086768514TRLO1
100	79	20240725 15:34:55.541645 +0100s	XNYS	01086815277TRLO1
100	79	20240725 15:44:08.662106 +0100s	XNYS	01086825472TRLO1
100	78.99	20240725 14:56:18.837247 +0100s	XNYS	01086763250TRLO1
100	78.99	20240725 14:57:01.807057 +0100s	XNYS	01086764165TRLO1
100	78.99	20240725 15:00:00.235574 +0100s	XNYS	01086769142TRLO1
100	78.99	20240725 15:34:56.716368 +0100s	XNYS	01086815308TRLO1
100	78.99	20240725 15:35:17.120344 +0100s	XNYS	01086815639TRLO1
100	78.98	20240725 14:52:16.594780 +0100s	XNYS	01086758013TRLO1
50	78.98	20240725 14:59:21.261627 +0100s	XNYS	01086768281TRLO1
100	78.98	20240725 15:00:01.132235 +0100s	XNYS	01086769191TRLO1
53	78.97	20240725 15:01:43.545983 +0100s	XNYS	01086771400TRLO1
50	78.96	20240725 14:59:16.094958 +0100s	XNYS	01086768156TRLO1
100	78.96	20240725 15:00:17.853130 +0100s	XNYS	01086769657TRLO1
100	78.96	20240725 15:01:47.815231 +0100s	XNYS	01086771509TRLO1
100	78.96	20240725 15:40:45.172702 +0100s	XNYS	01086821477TRLO1
100	78.96	20240725 15:41:15.479393 +0100s	XNYS	01086822000TRLO1
100	78.96	20240725 15:43:33.865499 +0100s	XNYS	01086824800TRLO1
100	78.95	20240725 14:51:20.909292 +0100s	XNYS	01086757275TRLO1
100	78.95	20240725 15:40:07.302420 +0100s	XNYS	01086820798TRLO1
100	78.95	20240725 15:42:38.043589 +0100s	XNYS	01086823822TRLO1
100	78.95	20240725 15:43:34.111663 +0100s	XNYS	01086824805TRLO1
100	78.94	20240725 14:53:13.370091 +0100s	XNYS	01086759071TRLO1
47	78.94	20240725 15:01:14.982952 +0100s	XNYS	01086770805TRLO1
100	78.93	20240725 15:32:09.777854 +0100s	XNYS	01086812618TRLO1
100	78.93	20240725 15:35:45.229674 +0100s	XNYS	01086815998TRLO1
100	78.93	20240725 15:42:11.017886 +0100s	XNYS	01086823383TRLO1
100	78.92	20240725 15:00:45.847452 +0100s	XNYS	01086770155TRLO1
100	78.91	20240725 15:31:39.924832 +0100s	XNYS	01086812181TRLO1
100	78.9	20240725 14:57:35.690677 +0100s	XNYS	01086764894TRLO1
25	78.9	20240725 15:33:23.428147 +0100s	XNYS	01086813668TRLO1
100	78.89	20240725 15:02:31.187809 +0100s	XNYS	01086772503TRLO1
100	78.89	20240725 15:31:32.966295 +0100s	XNYS	01086812068TRLO1
100	78.88	20240725 14:58:53.704011 +0100s	XNYS	01086767290TRLO1
100	78.88	20240725 15:32:56.492935 +0100s	XNYS	01086813347TRLO1
75	78.88	20240725 15:33:09.141774 +0100s	XNYS	01086813472TRLO1
100	78.87	20240725 14:50:29.493823 +0100s	XNYS	01086756472TRLO1
100	78.87	20240725 15:33:46.654012 +0100s	XNYS	01086814144TRLO1
100	78.86	20240725 14:50:34.292840 +0100s	XNYS	01086756513TRLO1
100	78.86	20240725 14:51:00.135426 +0100s	XNYS	01086756873TRLO1
100	78.86	20240725 15:30:56.916903 +0100s	XNYS	01086811534TRLO1
100	78.83	20240725 14:30:12.732029 +0100s	XNYS	01086730930TRLO1
64	78.82	20240725 14:44:32.414038 +0100s	XNYS	01086749328TRLO1
86	78.82	20240725 14:46:27.010646 +0100s	XNYS	01086751167TRLO1
100	78.82	20240725 15:02:46.219354 +0100s	XNYS	01086773047TRLO1
100	78.81	20240725 14:44:40.172912 +0100s	XNYS	01086749442TRLO1
100	78.81	20240725 15:29:34.501929 +0100s	XNYS	01086810040TRLO1
14	78.8	20240725 14:46:14.714477 +0100s	XNYS	01086750945TRLO1
100	78.79	20240725 14:30:22.358945 +0100s	XNYS	01086731290TRLO1
100	78.79	20240725 14:30:36.583476 +0100s	XNYS	01086731716TRLO1
100	78.79	20240725 14:41:59.115592 +0100s	XNYS	01086746444TRLO1
100	78.79	20240725 14:46:01.948427 +0100s	XNYS	01086750782TRLO1
100	78.79	20240725 15:30:20.277430 +0100s	XNYS	01086810836TRLO1
100	78.78	20240725 14:46:27.159231 +0100s	XNYS	01086751172TRLO1
100	78.77	20240725 14:43:14.764277 +0100s	XNYS	01086747820TRLO1
36	78.77	20240725 14:44:23.775560 +0100s	XNYS	01086749221TRLO1
75	78.77	20240725 15:29:13.359746 +0100s	XNYS	01086809724TRLO1
100	78.76	20240725 14:31:01.119861 +0100s	XNYS	01086732202TRLO1
100	78.75	20240725 14:43:32.469711 +0100s	XNYS	01086748433TRLO1
100	78.74	20240725 14:43:54.109781 +0100s	XNYS	01086748693TRLO1
100	78.74	20240725 14:49:35.418713 +0100s	XNYS	01086755329TRLO1
100	78.73	20240725 15:03:30.733932 +0100s	XNYS	01086774219TRLO1
100	78.73	20240725 15:03:57.127511 +0100s	XNYS	01086775001TRLO1
100	78.72	20240725 14:41:25.224741 +0100s	XNYS	01086746052TRLO1
16	78.72	20240725 14:42:28.154378 +0100s	XNYS	01086746978TRLO1
100	78.72	20240725 14:45:09.128874 +0100s	XNYS	01086749982TRLO1
98	78.72	20240725 14:47:01.203171 +0100s	XNYS	01086751737TRLO1
100	78.72	20240725 15:03:31.430188 +0100s	XNYS	01086774236TRLO1
84	78.71	20240725 14:42:45.200072 +0100s	XNYS	01086747217TRLO1
100	78.71	20240725 15:27:34.238991 +0100s	XNYS	01086808257TRLO1
25	78.71	20240725 15:29:08.832192 +0100s	XNYS	01086809642TRLO1
100	78.69	20240725 14:32:54.366367 +0100s	XNYS	01086734641TRLO1
100	78.69	20240725 14:47:59.552539 +0100s	XNYS	01086753084TRLO1
100	78.69	20240725 15:28:00.299768 +0100s	XNYS	01086808582TRLO1
100	78.69	20240725 15:28:50.834339 +0100s	XNYS	01086809365TRLO1
100	78.68	20240725 14:42:45.995313 +0100s	XNYS	01086747234TRLO1
100	78.68	20240725 15:24:51.345528 +0100s	XNYS	01086805236TRLO1
100	78.67	20240725 14:48:04.438705 +0100s	XNYS	01086753204TRLO1
100	78.67	20240725 15:04:25.601944 +0100s	XNYS	01086775918TRLO1
100	78.67	20240725 15:24:29.046596 +0100s	XNYS	01086804900TRLO1
100	78.66	20240725 15:04:47.959817 +0100s	XNYS	01086776349TRLO1
25	78.66	20240725 15:23:56.172741 +0100s	XNYS	01086804075TRLO1
75	78.66	20240725 15:24:00.308627 +0100s	XNYS	01086804130TRLO1
100	78.65	20240725 14:32:59.639750 +0100s	XNYS	01086734726TRLO1
100	78.65	20240725 15:25:31.028217 +0100s	XNYS	01086806064TRLO1
25	78.65	20240725 15:26:36.289589 +0100s	XNYS	01086807292TRLO1
75	78.65	20240725 15:26:37.582205 +0100s	XNYS	01086807302TRLO1
100	78.65	20240725 15:26:57.941826 +0100s	XNYS	01086807587TRLO1
100	78.63	20240725 14:31:22.761099 +0100s	XNYS	01086732675TRLO1
100	78.63	20240725 14:48:19.343656 +0100s	XNYS	01086753534TRLO1
100	78.63	20240725 14:49:05.791513 +0100s	XNYS	01086754667TRLO1
100	78.63	20240725 15:25:54.972172 +0100s	XNYS	01086806501TRLO1
2	78.62	20240725 14:47:33.437361 +0100s	XNYS	01086752444TRLO1
96	78.62	20240725 14:49:01.332686 +0100s	XNYS	01086754579TRLO1
100	78.61	20240725 14:31:41.836736 +0100s	XNYS	01086733001TRLO1
3	78.6	20240725 15:05:11.007867 +0100s	XNYS	01086776956TRLO1
100	78.59	20240725 14:32:16.630908 +0100s	XNYS	01086733852TRLO1
100	78.59	20240725 14:33:05.908378 +0100s	XNYS	01086734897TRLO1
100	78.59	20240725 15:23:19.415746 +0100s	XNYS	01086803630TRLO1
100	78.58	20240725 14:33:18.383988 +0100s	XNYS	01086735201TRLO1
97	78.58	20240725 15:05:17.227257 +0100s	XNYS	01086777066TRLO1
4	78.57	20240725 14:48:37.246345 +0100s	XNYS	01086753866TRLO1
100	78.56	20240725 14:31:46.862156 +0100s	XNYS	01086733116TRLO1
100	78.56	20240725 15:19:37.721518 +0100s	XNYS	01086799822TRLO1
1	78.55	20240725 15:05:31.109456 +0100s	XNYS	01086777444TRLO1
100	78.55	20240725 15:19:12.004337 +0100s	XNYS	01086799185TRLO1
100	78.55	20240725 15:20:01.374691 +0100s	XNYS	01086800238TRLO1
100	78.55	20240725 15:20:59.103078 +0100s	XNYS	01086801358TRLO1
100	78.55	20240725 15:22:45.423372 +0100s	XNYS	01086803125TRLO1
99	78.54	20240725 15:05:36.878373 +0100s	XNYS	01086777855TRLO1
100	78.54	20240725 15:22:05.450852 +0100s	XNYS	01086802457TRLO1
100	78.54	20240725 15:22:52.161580 +0100s	XNYS	01086803238TRLO1
100	78.53	20240725 14:31:04.132733 +0100s	XNYS	01086732295TRLO1
100	78.53	20240725 14:33:27.190991 +0100s	XNYS	01086735453TRLO1
3	78.53	20240725 15:06:14.958232 +0100s	XNYS	01086778574TRLO1
4	78.53	20240725 15:21:24.678869 +0100s	XNYS	01086801848TRLO1
96	78.53	20240725 15:21:30.327438 +0100s	XNYS	01086801944TRLO1
100	78.52	20240725 15:06:30.406007 +0100s	XNYS	01086778901TRLO1
100	78.51	20240725 15:20:21.095871 +0100s	XNYS	01086800782TRLO1
100	78.5	20240725 14:40:18.535882 +0100s	XNYS	01086744832TRLO1
97	78.5	20240725 15:06:14.433204 +0100s	XNYS	01086778561TRLO1
100	78.5	20240725 15:18:29.503020 +0100s	XNYS	01086798352TRLO1
100	78.49	20240725 15:16:26.934548 +0100s	XNYS	01086795591TRLO1
100	78.49	20240725 15:17:02.175702 +0100s	XNYS	01086796401TRLO1
100	78.49	20240725 15:17:32.933775 +0100s	XNYS	01086797157TRLO1
100	78.48	20240725 14:33:34.915095 +0100s	XNYS	01086735974TRLO1
100	78.48	20240725 15:16:46.672174 +0100s	XNYS	01086796079TRLO1
100	78.48	20240725 15:18:02.096970 +0100s	XNYS	01086797796TRLO1
100	78.47	20240725 15:07:00.248324 +0100s	XNYS	01086780188TRLO1
100	78.46	20240725 14:40:57.084538 +0100s	XNYS	01086745497TRLO1
2	78.44	20240725 15:07:20.747150 +0100s	XNYS	01086780613TRLO1
100	78.43	20240725 14:33:51.841633 +0100s	XNYS	01086736258TRLO1
100	78.42	20240725 14:39:55.808398 +0100s	XNYS	01086744382TRLO1
98	78.42	20240725 15:07:24.444620 +0100s	XNYS	01086780716TRLO1
40	78.42	20240725 15:11:30.210184 +0100s	XNYS	01086787509TRLO1
100	78.42	20240725 15:11:52.452948 +0100s	XNYS	01086788304TRLO1
100	78.41	20240725 15:10:07.046727 +0100s	XNYS	01086785473TRLO1
69	78.4	20240725 15:11:06.649115 +0100s	XNYS	01086786558TRLO1
100	78.39	20240725 14:37:24.081461 +0100s	XNYS	01086741565TRLO1
100	78.39	20240725 14:37:29.448456 +0100s	XNYS	01086741661TRLO1
100	78.39	20240725 14:39:09.682778 +0100s	XNYS	01086743473TRLO1
100	78.39	20240725 14:39:29.115989 +0100s	XNYS	01086743899TRLO1
31	78.39	20240725 15:11:11.130542 +0100s	XNYS	01086786698TRLO1
60	78.39	20240725 15:11:26.612213 +0100s	XNYS	01086787341TRLO1
64	78.39	20240725 15:12:45.186921 +0100s	XNYS	01086789845TRLO1
100	78.38	20240725 14:37:42.397481 +0100s	XNYS	01086741892TRLO1
100	78.38	20240725 14:38:15.306753 +0100s	XNYS	01086742595TRLO1
100	78.38	20240725 15:07:44.430670 +0100s	XNYS	01086781096TRLO1
36	78.38	20240725 15:12:38.744613 +0100s	XNYS	01086789714TRLO1
100	78.38	20240725 15:12:57.636453 +0100s	XNYS	01086790159TRLO1
100	78.37	20240725 14:34:01.524953 +0100s	XNYS	01086736538TRLO1
100	78.37	20240725 14:37:55.174171 +0100s	XNYS	01086742194TRLO1
34	78.37	20240725 15:08:41.979780 +0100s	XNYS	01086782455TRLO1
40	78.37	20240725 15:08:43.291307 +0100s	XNYS	01086782497TRLO1
1	78.37	20240725 15:08:51.841978 +0100s	XNYS	01086782696TRLO1
25	78.37	20240725 15:09:02.768217 +0100s	XNYS	01086783104TRLO1
100	78.37	20240725 15:09:08.600474 +0100s	XNYS	01086783294TRLO1
100	78.37	20240725 15:09:42.251771 +0100s	XNYS	01086784763TRLO1
100	78.37	20240725 15:10:29.746241 +0100s	XNYS	01086785934TRLO1
100	78.37	20240725 15:13:25.564512 +0100s	XNYS	01086790791TRLO1
100	78.37	20240725 15:15:51.531127 +0100s	XNYS	01086794706TRLO1
100	78.36	20240725 14:37:26.412315 +0100s	XNYS	01086741593TRLO1
100	78.35	20240725 14:38:19.517878 +0100s	XNYS	01086742685TRLO1
100	78.35	20240725 14:38:37.673977 +0100s	XNYS	01086742965TRLO1
100	78.35	20240725 14:39:00.596549 +0100s	XNYS	01086743304TRLO1
100	78.35	20240725 15:08:14.520216 +0100s	XNYS	01086781813TRLO1
100	78.35	20240725 15:15:40.806778 +0100s	XNYS	01086794549TRLO1
100	78.31	20240725 14:34:21.099778 +0100s	XNYS	01086736973TRLO1
89	78.31	20240725 14:37:13.063079 +0100s	XNYS	01086741381TRLO1
100	78.31	20240725 14:37:18.936912 +0100s	XNYS	01086741440TRLO1
61	78.3	20240725 14:36:16.764801 +0100s	XNYS	01086740006TRLO1
11	78.28	20240725 14:36:37.933687 +0100s	XNYS	01086740512TRLO1
100	78.27	20240725 14:36:34.525368 +0100s	XNYS	01086740425TRLO1
100	78.26	20240725 15:14:01.433772 +0100s	XNYS	01086791835TRLO1
100	78.26	20240725 15:14:46.827353 +0100s	XNYS	01086793075TRLO1
36	78.24	20240725 14:35:51.268158 +0100s	XNYS	01086739172TRLO1
3	78.23	20240725 14:35:55.195503 +0100s	XNYS	01086739260TRLO1
100	78.21	20240725 14:34:39.077369 +0100s	XNYS	01086737298TRLO1
100	78.21	20240725 14:35:22.259301 +0100s	XNYS	01086738511TRLO1
10	78.19	20240725 14:34:53.735399 +0100s	XNYS	01086737690TRLO1
90	78.19	20240725 14:34:55.114625 +0100s	XNYS	01086737734TRLO1
100	78.18	20240725 15:14:21.852228 +0100s	XNYS	01086792370TRLO1
100	78.15	20240725 14:35:01.729849 +0100s	XNYS	01086737902TRLO1

 

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

 

 

POSQKABDFBKKKOB