CRH PLC Transaction in Own Shares

RNS Number : 9716Y

CRH PLC

02 August 2024

 

2^nd August 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 1^st August 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
60,329	$82.8779	$85.76	$81.49	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 682,538,183 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 1^st August 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: [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:			1st August 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$82.8779		60,329

 

 

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	$85.76	20240801 14:33:24.414123 +0100s	XNYS	01088950827TRLO1
100	85.75	20240801 14:33:25.018276 +0100s	XNYS	01088950860TRLO1
50	85.74	20240801 14:36:30.231606 +0100s	XNYS	01088955270TRLO1
100	85.73	20240801 14:30:37.401061 +0100s	XNYS	01088944827TRLO1
100	85.72	20240801 14:34:45.610152 +0100s	XNYS	01088952361TRLO1
100	85.71	20240801 14:33:12.333002 +0100s	XNYS	01088950320TRLO1
100	85.71	20240801 14:34:46.314862 +0100s	XNYS	01088952381TRLO1
100	85.71	20240801 14:36:42.013589 +0100s	XNYS	01088955472TRLO1
100	85.7	20240801 14:30:27.134621 +0100s	XNYS	01088944360TRLO1
100	85.69	20240801 14:33:27.744064 +0100s	XNYS	01088950929TRLO1
99	85.69	20240801 14:36:48.635550 +0100s	XNYS	01088955589TRLO1
1	85.69	20240801 14:37:07.102906 +0100s	XNYS	01088956047TRLO1
100	85.69	20240801 14:38:28.186780 +0100s	XNYS	01088958278TRLO1
50	85.68	20240801 14:36:16.489480 +0100s	XNYS	01088954967TRLO1
100	85.68	20240801 14:37:34.040836 +0100s	XNYS	01088956618TRLO1
100	85.68	20240801 14:38:14.975003 +0100s	XNYS	01088957829TRLO1
71	85.67	20240801 14:30:11.341697 +0100s	XNYS	01088943213TRLO1
100	85.67	20240801 14:37:58.997368 +0100s	XNYS	01088957213TRLO1
100	85.66	20240801 14:33:43.537698 +0100s	XNYS	01088951194TRLO1
29	85.65	20240801 14:30:11.351176 +0100s	XNYS	01088943214TRLO1
100	85.65	20240801 14:35:05.735425 +0100s	XNYS	01088952967TRLO1
100	85.65	20240801 14:35:16.176986 +0100s	XNYS	01088953473TRLO1
100	85.64	20240801 14:36:02.358360 +0100s	XNYS	01088954730TRLO1
39	85.63	20240801 14:35:17.217939 +0100s	XNYS	01088953504TRLO1
61	85.63	20240801 14:35:28.862435 +0100s	XNYS	01088953810TRLO1
100	85.63	20240801 14:36:01.510539 +0100s	XNYS	01088954708TRLO1
100	85.61	20240801 14:31:35.482437 +0100s	XNYS	01088947259TRLO1
100	85.6	20240801 14:38:30.648842 +0100s	XNYS	01088958297TRLO1
100	85.57	20240801 14:32:17.532829 +0100s	XNYS	01088948450TRLO1
100	85.53	20240801 14:30:57.357496 +0100s	XNYS	01088945737TRLO1
100	85.5	20240801 14:38:36.426406 +0100s	XNYS	01088958495TRLO1
100	85.49	20240801 14:48:07.567026 +0100s	XNYS	01088976280TRLO1
100	85.48	20240801 14:48:13.235086 +0100s	XNYS	01088976454TRLO1
100	85.47	20240801 14:48:16.864639 +0100s	XNYS	01088976521TRLO1
100	85.47	20240801 14:48:30.289882 +0100s	XNYS	01088976764TRLO1
100	85.46	20240801 14:41:14.331243 +0100s	XNYS	01088962918TRLO1
100	85.46	20240801 14:42:01.853153 +0100s	XNYS	01088963773TRLO1
100	85.46	20240801 14:44:13.401753 +0100s	XNYS	01088968842TRLO1
100	85.44	20240801 14:38:45.290870 +0100s	XNYS	01088958718TRLO1
100	85.44	20240801 14:39:06.963399 +0100s	XNYS	01088959437TRLO1
100	85.44	20240801 14:39:50.386547 +0100s	XNYS	01088960537TRLO1
100	85.44	20240801 14:47:24.424882 +0100s	XNYS	01088975169TRLO1
100	85.43	20240801 14:48:33.444927 +0100s	XNYS	01088976848TRLO1
100	85.42	20240801 14:40:17.650143 +0100s	XNYS	01088961459TRLO1
94	85.42	20240801 14:42:12.419291 +0100s	XNYS	01088963939TRLO1
50	85.4	20240801 14:39:27.997064 +0100s	XNYS	01088960086TRLO1
100	85.4	20240801 14:39:31.119738 +0100s	XNYS	01088960273TRLO1
6	85.4	20240801 14:42:13.586392 +0100s	XNYS	01088963962TRLO1
100	85.4	20240801 14:44:28.653561 +0100s	XNYS	01088969093TRLO1
100	85.39	20240801 14:39:13.088968 +0100s	XNYS	01088959653TRLO1
100	85.39	20240801 14:46:19.651236 +0100s	XNYS	01088973294TRLO1
100	85.39	20240801 14:46:56.324400 +0100s	XNYS	01088974385TRLO1
100	85.39	20240801 14:49:05.058521 +0100s	XNYS	01088977609TRLO1
100	85.38	20240801 14:46:25.567626 +0100s	XNYS	01088973472TRLO1
100	85.38	20240801 14:47:00.001446 +0100s	XNYS	01088974499TRLO1
100	85.37	20240801 14:43:25.886696 +0100s	XNYS	01088967602TRLO1
100	85.37	20240801 14:46:57.165189 +0100s	XNYS	01088974403TRLO1
100	85.36	20240801 14:44:48.526061 +0100s	XNYS	01088969584TRLO1
50	85.35	20240801 14:39:16.459349 +0100s	XNYS	01088959679TRLO1
100	85.35	20240801 14:43:07.396105 +0100s	XNYS	01088966839TRLO1
100	85.35	20240801 14:45:59.566775 +0100s	XNYS	01088972410TRLO1
100	85.34	20240801 14:45:01.588249 +0100s	XNYS	01088970106TRLO1
100	85.34	20240801 14:49:05.951346 +0100s	XNYS	01088977624TRLO1
100	85.33	20240801 14:43:32.746026 +0100s	XNYS	01088967738TRLO1
100	85.33	20240801 14:46:30.569940 +0100s	XNYS	01088973591TRLO1
100	85.28	20240801 14:49:39.299047 +0100s	XNYS	01088978229TRLO1
100	85.22	20240801 14:50:14.101047 +0100s	XNYS	01088979214TRLO1
100	85.21	20240801 14:50:39.117536 +0100s	XNYS	01088979684TRLO1
100	85.21	20240801 14:51:50.566735 +0100s	XNYS	01088980980TRLO1
100	85.21	20240801 14:52:50.586363 +0100s	XNYS	01088982464TRLO1
100	85.21	20240801 14:54:00.168288 +0100s	XNYS	01088983905TRLO1
100	85.18	20240801 14:53:09.742523 +0100s	XNYS	01088982936TRLO1
100	85.18	20240801 14:53:42.119030 +0100s	XNYS	01088983453TRLO1
100	85.17	20240801 14:51:19.855974 +0100s	XNYS	01088980534TRLO1
100	85.14	20240801 14:52:16.409906 +0100s	XNYS	01088981853TRLO1
100	85.13	20240801 14:54:30.052987 +0100s	XNYS	01088984625TRLO1
100	85.12	20240801 14:56:15.378015 +0100s	XNYS	01088986966TRLO1
100	85.11	20240801 14:50:45.216236 +0100s	XNYS	01088979837TRLO1
50	85.09	20240801 14:57:27.231055 +0100s	XNYS	01088988416TRLO1
100	85.09	20240801 14:58:03.134071 +0100s	XNYS	01088989551TRLO1
100	85.09	20240801 15:00:01.220365 +0100s	XNYS	01088992643TRLO1
100	85.08	20240801 14:57:31.131550 +0100s	XNYS	01088988745TRLO1
100	85.06	20240801 14:55:55.707107 +0100s	XNYS	01088986474TRLO1
100	85.04	20240801 14:54:59.359759 +0100s	XNYS	01088985386TRLO1
100	85.03	20240801 14:56:26.949514 +0100s	XNYS	01088987181TRLO1
100	85.03	20240801 14:58:16.551899 +0100s	XNYS	01088989997TRLO1
50	85.02	20240801 14:56:53.017559 +0100s	XNYS	01088987683TRLO1
100	85.02	20240801 15:02:55.857367 +0100s	XNYS	01088997429TRLO1
100	85.01	20240801 14:59:15.026871 +0100s	XNYS	01088991422TRLO1
100	85.01	20240801 14:59:33.702671 +0100s	XNYS	01088991892TRLO1
100	85.01	20240801 15:00:14.551323 +0100s	XNYS	01088993305TRLO1
100	85.01	20240801 15:03:05.654397 +0100s	XNYS	01088997638TRLO1
100	85	20240801 15:00:30.131084 +0100s	XNYS	01088993799TRLO1
100	84.99	20240801 15:03:32.364726 +0100s	XNYS	01088998137TRLO1
100	84.98	20240801 15:01:16.694436 +0100s	XNYS	01088995182TRLO1
100	84.95	20240801 15:00:50.733527 +0100s	XNYS	01088994376TRLO1
100	84.95	20240801 15:03:38.151360 +0100s	XNYS	01088998215TRLO1
1	84.9	20240801 15:04:10.891024 +0100s	XNYS	01088999046TRLO1
99	84.87	20240801 15:04:12.011304 +0100s	XNYS	01088999077TRLO1
100	84.85	20240801 15:01:40.724341 +0100s	XNYS	01088995675TRLO1
100	84.85	20240801 15:04:25.950453 +0100s	XNYS	01088999460TRLO1
100	84.82	20240801 15:02:21.112414 +0100s	XNYS	01088996581TRLO1
100	84.81	20240801 15:04:55.918180 +0100s	XNYS	01089000181TRLO1
100	84.76	20240801 15:05:39.660141 +0100s	XNYS	01089001291TRLO1
100	84.67	20240801 15:05:53.431635 +0100s	XNYS	01089001672TRLO1
100	84.66	20240801 15:06:13.614449 +0100s	XNYS	01089002220TRLO1
100	84.61	20240801 15:06:33.563609 +0100s	XNYS	01089002872TRLO1
100	84.6	20240801 15:07:00.549335 +0100s	XNYS	01089003536TRLO1
100	84.57	20240801 15:07:20.526864 +0100s	XNYS	01089004360TRLO1
100	84.46	20240801 15:07:46.109476 +0100s	XNYS	01089004950TRLO1
100	84.46	20240801 15:08:24.425952 +0100s	XNYS	01089006313TRLO1
100	84.46	20240801 15:08:41.930506 +0100s	XNYS	01089007036TRLO1
100	84.32	20240801 15:09:03.353878 +0100s	XNYS	01089007701TRLO1
100	84.28	20240801 15:10:07.169353 +0100s	XNYS	01089009568TRLO1
100	84.27	20240801 15:09:35.618788 +0100s	XNYS	01089008901TRLO1
50	84.26	20240801 15:14:09.949104 +0100s	XNYS	01089016156TRLO1
50	84.25	20240801 15:14:06.169223 +0100s	XNYS	01089016047TRLO1
100	84.23	20240801 15:10:34.675332 +0100s	XNYS	01089010224TRLO1
100	84.21	20240801 15:10:52.084196 +0100s	XNYS	01089010552TRLO1
100	84.21	20240801 15:13:21.453189 +0100s	XNYS	01089014666TRLO1
50	84.21	20240801 15:13:48.515977 +0100s	XNYS	01089015394TRLO1
100	84.19	20240801 15:12:43.704075 +0100s	XNYS	01089013716TRLO1
100	84.17	20240801 15:14:35.850365 +0100s	XNYS	01089016914TRLO1
50	84.16	20240801 15:13:40.918717 +0100s	XNYS	01089015143TRLO1
46	84.15	20240801 15:11:32.781917 +0100s	XNYS	01089011540TRLO1
100	84.15	20240801 15:11:51.325970 +0100s	XNYS	01089012187TRLO1
100	84.15	20240801 15:12:16.062766 +0100s	XNYS	01089012962TRLO1
22	84.14	20240801 15:11:21.849813 +0100s	XNYS	01089011251TRLO1
32	84.13	20240801 15:11:26.875611 +0100s	XNYS	01089011346TRLO1
100	84.08	20240801 15:16:25.454855 +0100s	XNYS	01089020150TRLO1
100	84.01	20240801 15:17:42.105656 +0100s	XNYS	01089021672TRLO1
53	84.01	20240801 15:18:22.602603 +0100s	XNYS	01089022513TRLO1
47	84	20240801 15:18:22.615393 +0100s	XNYS	01089022514TRLO1
74	83.99	20240801 15:15:16.267835 +0100s	XNYS	01089018504TRLO1
100	83.94	20240801 15:15:52.181407 +0100s	XNYS	01089019338TRLO1
26	83.93	20240801 15:15:25.358883 +0100s	XNYS	01089018727TRLO1
100	83.93	20240801 15:15:52.315778 +0100s	XNYS	01089019340TRLO1
100	83.92	20240801 15:16:59.531161 +0100s	XNYS	01089020835TRLO1
100	83.92	20240801 15:18:51.952912 +0100s	XNYS	01089023162TRLO1
100	83.92	20240801 15:20:14.718977 +0100s	XNYS	01089024789TRLO1
100	83.91	20240801 15:18:25.728199 +0100s	XNYS	01089022625TRLO1
100	83.91	20240801 15:20:06.450742 +0100s	XNYS	01089024638TRLO1
100	83.9	20240801 15:19:51.587782 +0100s	XNYS	01089024352TRLO1
100	83.85	20240801 15:20:41.097497 +0100s	XNYS	01089025347TRLO1
100	83.82	20240801 15:24:33.432891 +0100s	XNYS	01089031453TRLO1
100	83.8	20240801 15:24:56.721319 +0100s	XNYS	01089032066TRLO1
100	83.77	20240801 15:28:03.770609 +0100s	XNYS	01089037963TRLO1
100	83.76	20240801 15:25:15.976120 +0100s	XNYS	01089032652TRLO1
100	83.75	20240801 15:21:12.441334 +0100s	XNYS	01089026091TRLO1
100	83.74	20240801 15:28:06.672462 +0100s	XNYS	01089038027TRLO1
100	83.72	20240801 15:21:41.912121 +0100s	XNYS	01089026820TRLO1
100	83.72	20240801 15:23:45.311249 +0100s	XNYS	01089029940TRLO1
100	83.7	20240801 15:22:12.859291 +0100s	XNYS	01089027692TRLO1
100	83.7	20240801 15:27:11.280759 +0100s	XNYS	01089036593TRLO1
100	83.69	20240801 15:25:44.111481 +0100s	XNYS	01089033832TRLO1
100	83.67	20240801 15:23:33.963986 +0100s	XNYS	01089029678TRLO1
100	83.66	20240801 15:26:16.118568 +0100s	XNYS	01089035084TRLO1
80	83.65	20240801 15:28:29.341929 +0100s	XNYS	01089038542TRLO1
100	83.64	20240801 15:22:41.386752 +0100s	XNYS	01089028351TRLO1
20	83.64	20240801 15:28:29.350371 +0100s	XNYS	01089038544TRLO1
100	83.55	20240801 15:29:12.520619 +0100s	XNYS	01089039771TRLO1
100	83.5	20240801 15:29:46.280234 +0100s	XNYS	01089040693TRLO1
100	83.5	20240801 15:31:10.555081 +0100s	XNYS	01089044807TRLO1
100	83.49	20240801 15:30:04.493145 +0100s	XNYS	01089041866TRLO1
100	83.46	20240801 15:30:27.825109 +0100s	XNYS	01089043136TRLO1
54	83.45	20240801 15:34:46.793420 +0100s	XNYS	01089050623TRLO1
100	83.45	20240801 15:35:05.088250 +0100s	XNYS	01089051207TRLO1
100	83.43	20240801 15:34:11.321571 +0100s	XNYS	01089049799TRLO1
46	83.42	20240801 15:34:46.806765 +0100s	XNYS	01089050624TRLO1
100	83.39	20240801 15:31:52.755326 +0100s	XNYS	01089046122TRLO1
100	83.36	20240801 15:32:03.513531 +0100s	XNYS	01089046362TRLO1
100	83.36	20240801 15:39:10.300826 +0100s	XNYS	01089058083TRLO1
100	83.34	20240801 15:35:52.322568 +0100s	XNYS	01089052354TRLO1
100	83.32	20240801 15:32:32.538390 +0100s	XNYS	01089047285TRLO1
100	83.32	20240801 15:38:32.463187 +0100s	XNYS	01089057137TRLO1
100	83.31	20240801 15:36:06.114886 +0100s	XNYS	01089052755TRLO1
100	83.31	20240801 15:41:01.625982 +0100s	XNYS	01089061015TRLO1
100	83.31	20240801 15:42:32.356121 +0100s	XNYS	01089063273TRLO1
100	83.3	20240801 15:38:35.755245 +0100s	XNYS	01089057178TRLO1
100	83.3	20240801 15:39:47.042601 +0100s	XNYS	01089059005TRLO1
100	83.29	20240801 15:41:28.467381 +0100s	XNYS	01089061687TRLO1
100	83.27	20240801 15:42:10.748652 +0100s	XNYS	01089062761TRLO1
100	83.26	20240801 15:43:05.766616 +0100s	XNYS	01089063908TRLO1
100	83.25	20240801 15:32:59.003379 +0100s	XNYS	01089048079TRLO1
100	83.24	20240801 15:40:21.115526 +0100s	XNYS	01089059867TRLO1
100	83.22	20240801 15:33:24.486762 +0100s	XNYS	01089048733TRLO1
100	83.21	20240801 15:37:32.869390 +0100s	XNYS	01089055296TRLO1
100	83.21	20240801 15:44:33.747433 +0100s	XNYS	01089066303TRLO1
100	83.2	20240801 15:37:41.742435 +0100s	XNYS	01089055516TRLO1
100	83.2	20240801 15:44:46.460701 +0100s	XNYS	01089066601TRLO1
100	83.18	20240801 15:37:43.199633 +0100s	XNYS	01089055656TRLO1
100	83.15	20240801 15:43:51.644590 +0100s	XNYS	01089065343TRLO1
81	82.99	20240801 15:47:31.788699 +0100s	XNYS	01089071938TRLO1
19	82.98	20240801 15:47:20.984752 +0100s	XNYS	01089071575TRLO1
100	82.97	20240801 15:45:40.830014 +0100s	XNYS	01089068365TRLO1
100	82.96	20240801 15:46:31.515755 +0100s	XNYS	01089069938TRLO1
100	82.93	20240801 15:46:11.840618 +0100s	XNYS	01089069309TRLO1
100	82.89	20240801 15:47:43.201937 +0100s	XNYS	01089072368TRLO1
100	82.87	20240801 15:48:27.685989 +0100s	XNYS	01089073839TRLO1
100	82.81	20240801 17:08:19.703010 +0100s	XNYS	01089171076TRLO1
100	82.79	20240801 15:48:46.380450 +0100s	XNYS	01089074502TRLO1
100	82.79	20240801 17:07:48.462655 +0100s	XNYS	01089170459TRLO1
100	82.77	20240801 15:50:24.020387 +0100s	XNYS	01089077212TRLO1
100	82.77	20240801 17:17:29.492975 +0100s	XNYS	01089178171TRLO1
87	82.77	20240801 17:18:42.782950 +0100s	XNYS	01089178687TRLO1
100	82.76	20240801 15:50:50.512497 +0100s	XNYS	01089077744TRLO1
13	82.76	20240801 17:18:02.750944 +0100s	XNYS	01089178431TRLO1
100	82.76	20240801 17:18:49.073816 +0100s	XNYS	01089178738TRLO1
51	82.75	20240801 15:49:41.023796 +0100s	XNYS	01089076267TRLO1
49	82.74	20240801 15:49:26.493251 +0100s	XNYS	01089075639TRLO1
100	82.74	20240801 15:49:46.952872 +0100s	XNYS	01089076361TRLO1
100	82.73	20240801 17:09:13.948818 +0100s	XNYS	01089171959TRLO1
100	82.72	20240801 17:16:46.546280 +0100s	XNYS	01089177551TRLO1
100	82.7	20240801 17:06:33.535482 +0100s	XNYS	01089169484TRLO1
100	82.68	20240801 15:53:17.873947 +0100s	XNYS	01089081216TRLO1
100	82.68	20240801 17:19:10.964824 +0100s	XNYS	01089179284TRLO1
100	82.68	20240801 17:20:49.889514 +0100s	XNYS	01089180662TRLO1
100	82.68	20240801 17:21:20.342263 +0100s	XNYS	01089180971TRLO1
100	82.67	20240801 17:29:55.431999 +0100s	XNYS	01089186070TRLO1
100	82.66	20240801 15:51:37.664392 +0100s	XNYS	01089078766TRLO1
100	82.66	20240801 17:05:24.608892 +0100s	XNYS	01089168612TRLO1
100	82.66	20240801 17:21:33.563910 +0100s	XNYS	01089181172TRLO1
100	82.65	20240801 15:52:11.379613 +0100s	XNYS	01089079530TRLO1
100	82.64	20240801 15:53:01.526015 +0100s	XNYS	01089080854TRLO1
100	82.64	20240801 17:26:50.407770 +0100s	XNYS	01089183972TRLO1
100	82.64	20240801 17:27:05.131682 +0100s	XNYS	01089184158TRLO1
100	82.63	20240801 17:15:23.134929 +0100s	XNYS	01089176713TRLO1
100	82.63	20240801 17:28:49.180526 +0100s	XNYS	01089185324TRLO1
100	82.63	20240801 17:30:27.952779 +0100s	XNYS	01089186473TRLO1
100	82.63	20240801 17:31:32.097691 +0100s	XNYS	01089187203TRLO1
100	82.63	20240801 17:33:51.444776 +0100s	XNYS	01089188673TRLO1
100	82.62	20240801 17:09:58.261547 +0100s	XNYS	01089172424TRLO1
100	82.62	20240801 17:22:15.046610 +0100s	XNYS	01089181680TRLO1
61	82.62	20240801 17:23:12.553526 +0100s	XNYS	01089182185TRLO1
39	82.62	20240801 17:23:16.341198 +0100s	XNYS	01089182204TRLO1
100	82.62	20240801 17:32:06.858992 +0100s	XNYS	01089187639TRLO1
100	82.62	20240801 17:34:57.748991 +0100s	XNYS	01089189420TRLO1
100	82.61	20240801 17:03:50.635363 +0100s	XNYS	01089165979TRLO1
100	82.61	20240801 17:05:47.860719 +0100s	XNYS	01089168896TRLO1
100	82.61	20240801 17:15:05.085325 +0100s	XNYS	01089176519TRLO1
100	82.61	20240801 17:33:03.570250 +0100s	XNYS	01089188166TRLO1
100	82.6	20240801 15:54:15.569245 +0100s	XNYS	01089082339TRLO1
4	82.6	20240801 17:36:44.017000 +0100s	XNYS	01089191265TRLO1
100	82.6	20240801 17:37:02.721254 +0100s	XNYS	01089191540TRLO1
100	82.59	20240801 15:54:19.256742 +0100s	XNYS	01089082396TRLO1
100	82.59	20240801 15:54:44.116648 +0100s	XNYS	01089082770TRLO1
100	82.59	20240801 17:04:15.855720 +0100s	XNYS	01089166152TRLO1
74	82.59	20240801 17:25:42.529257 +0100s	XNYS	01089183437TRLO1
100	82.59	20240801 17:28:01.925254 +0100s	XNYS	01089184854TRLO1
100	82.59	20240801 17:35:28.224641 +0100s	XNYS	01089189860TRLO1
100	82.58	20240801 17:03:52.052097 +0100s	XNYS	01089165986TRLO1
100	82.58	20240801 17:10:36.882617 +0100s	XNYS	01089173232TRLO1
100	82.58	20240801 17:24:16.473748 +0100s	XNYS	01089182624TRLO1
100	82.57	20240801 15:56:39.768439 +0100s	XNYS	01089085393TRLO1
53	82.57	20240801 15:57:53.974714 +0100s	XNYS	01089086828TRLO1
100	82.57	20240801 15:58:06.145753 +0100s	XNYS	01089087064TRLO1
100	82.57	20240801 17:24:48.111092 +0100s	XNYS	01089182935TRLO1
100	82.56	20240801 15:55:36.353597 +0100s	XNYS	01089083984TRLO1
26	82.56	20240801 17:25:38.151114 +0100s	XNYS	01089183393TRLO1
100	82.54	20240801 16:58:40.195905 +0100s	XNYS	01089162316TRLO1
96	82.54	20240801 17:36:22.277087 +0100s	XNYS	01089190629TRLO1
47	82.53	20240801 15:57:42.816457 +0100s	XNYS	01089086656TRLO1
100	82.53	20240801 17:03:24.380851 +0100s	XNYS	01089165761TRLO1
100	82.52	20240801 17:11:30.792510 +0100s	XNYS	01089174123TRLO1
100	82.51	20240801 17:37:57.639522 +0100s	XNYS	01089192275TRLO1
100	82.5	20240801 17:45:28.725442 +0100s	XNYS	01089198704TRLO1
100	82.49	20240801 16:59:13.021320 +0100s	XNYS	01089162896TRLO1
100	82.49	20240801 17:45:09.755803 +0100s	XNYS	01089198543TRLO1
100	82.48	20240801 15:55:51.200706 +0100s	XNYS	01089084335TRLO1
100	82.48	20240801 15:58:57.150035 +0100s	XNYS	01089088257TRLO1
100	82.48	20240801 17:11:58.902183 +0100s	XNYS	01089174476TRLO1
100	82.48	20240801 17:45:31.449556 +0100s	XNYS	01089198749TRLO1
100	82.47	20240801 15:57:15.939366 +0100s	XNYS	01089086117TRLO1
100	82.47	20240801 15:59:13.362581 +0100s	XNYS	01089088618TRLO1
38	82.47	20240801 17:45:52.590923 +0100s	XNYS	01089199008TRLO1
100	82.46	20240801 16:57:47.611609 +0100s	XNYS	01089161452TRLO1
100	82.46	20240801 17:39:02.799325 +0100s	XNYS	01089193043TRLO1
100	82.45	20240801 17:13:11.089460 +0100s	XNYS	01089175485TRLO1
100	82.44	20240801 16:00:15.695739 +0100s	XNYS	01089090727TRLO1
100	82.44	20240801 17:13:38.397127 +0100s	XNYS	01089175765TRLO1
100	82.43	20240801 16:56:02.301294 +0100s	XNYS	01089160362TRLO1
100	82.43	20240801 17:42:26.362287 +0100s	XNYS	01089195921TRLO1
100	82.43	20240801 17:43:37.497109 +0100s	XNYS	01089197560TRLO1
100	82.41	20240801 16:56:05.030980 +0100s	XNYS	01089160379TRLO1
60	82.41	20240801 17:40:25.468961 +0100s	XNYS	01089194300TRLO1
100	82.41	20240801 17:42:28.945226 +0100s	XNYS	01089196000TRLO1
62	82.41	20240801 17:46:22.236056 +0100s	XNYS	01089199594TRLO1
100	82.41	20240801 17:46:29.045879 +0100s	XNYS	01089199697TRLO1
100	82.4	20240801 16:00:20.770081 +0100s	XNYS	01089090806TRLO1
100	82.4	20240801 16:00:59.796556 +0100s	XNYS	01089091617TRLO1
49	82.4	20240801 16:55:54.699614 +0100s	XNYS	01089160304TRLO1
100	82.4	20240801 17:39:56.225055 +0100s	XNYS	01089193820TRLO1
40	82.4	20240801 17:41:20.778885 +0100s	XNYS	01089195028TRLO1
100	82.4	20240801 17:43:43.661598 +0100s	XNYS	01089197726TRLO1
100	82.4	20240801 17:46:31.889687 +0100s	XNYS	01089199711TRLO1
100	82.39	20240801 16:56:56.362664 +0100s	XNYS	01089160905TRLO1
100	82.38	20240801 17:42:47.671869 +0100s	XNYS	01089196376TRLO1
100	82.38	20240801 17:43:05.551231 +0100s	XNYS	01089196895TRLO1
100	82.38	20240801 17:46:43.816183 +0100s	XNYS	01089199814TRLO1
100	82.37	20240801 17:42:51.489908 +0100s	XNYS	01089196490TRLO1
100	82.37	20240801 19:00:33.260008 +0100s	XNYS	01089251810TRLO1
100	82.36	20240801 17:46:49.160254 +0100s	XNYS	01089200023TRLO1
100	82.36	20240801 19:01:38.616199 +0100s	XNYS	01089252486TRLO1
100	82.35	20240801 17:00:04.650536 +0100s	XNYS	01089163886TRLO1
100	82.35	20240801 17:00:44.505090 +0100s	XNYS	01089164194TRLO1
100	82.35	20240801 19:03:21.712473 +0100s	XNYS	01089253489TRLO1
100	82.34	20240801 17:46:51.672556 +0100s	XNYS	01089200056TRLO1
100	82.33	20240801 17:01:20.105141 +0100s	XNYS	01089164565TRLO1
100	82.33	20240801 17:58:14.556103 +0100s	XNYS	01089207596TRLO1
100	82.32	20240801 16:02:22.088235 +0100s	XNYS	01089093294TRLO1
100	82.32	20240801 16:35:41.350171 +0100s	XNYS	01089142134TRLO1
100	82.32	20240801 16:36:13.890627 +0100s	XNYS	01089142688TRLO1
100	82.32	20240801 17:49:55.505879 +0100s	XNYS	01089202406TRLO1
100	82.32	20240801 17:54:12.745890 +0100s	XNYS	01089205550TRLO1
100	82.32	20240801 17:57:22.505614 +0100s	XNYS	01089207227TRLO1
100	82.31	20240801 16:01:28.511274 +0100s	XNYS	01089092204TRLO1
23	82.31	20240801 17:54:00.024189 +0100s	XNYS	01089205457TRLO1
100	82.31	20240801 19:00:01.151518 +0100s	XNYS	01089251489TRLO1
77	82.3	20240801 17:53:57.945201 +0100s	XNYS	01089205425TRLO1
100	82.3	20240801 17:56:10.943709 +0100s	XNYS	01089206467TRLO1
100	82.3	20240801 18:09:33.080414 +0100s	XNYS	01089217433TRLO1
100	82.3	20240801 18:33:47.064519 +0100s	XNYS	01089235424TRLO1
100	82.3	20240801 19:02:43.728530 +0100s	XNYS	01089253098TRLO1
100	82.3	20240801 19:04:06.523170 +0100s	XNYS	01089253850TRLO1
100	82.29	20240801 16:05:08.408387 +0100s	XNYS	01089096744TRLO1
100	82.29	20240801 16:36:41.728144 +0100s	XNYS	01089143105TRLO1
100	82.29	20240801 17:47:03.965974 +0100s	XNYS	01089200414TRLO1
8	82.29	20240801 17:47:49.607857 +0100s	XNYS	01089201131TRLO1
92	82.29	20240801 17:47:59.117090 +0100s	XNYS	01089201264TRLO1
100	82.29	20240801 17:49:13.779826 +0100s	XNYS	01089201945TRLO1
100	82.29	20240801 17:49:17.271080 +0100s	XNYS	01089201977TRLO1
100	82.29	20240801 17:50:25.807671 +0100s	XNYS	01089202669TRLO1
100	82.29	20240801 18:54:35.229352 +0100s	XNYS	01089248807TRLO1
100	82.29	20240801 19:07:05.954029 +0100s	XNYS	01089255249TRLO1
100	82.29	20240801 19:07:40.216932 +0100s	XNYS	01089255524TRLO1
100	82.28	20240801 16:06:44.939278 +0100s	XNYS	01089099031TRLO1
100	82.28	20240801 17:47:15.814009 +0100s	XNYS	01089200620TRLO1
88	82.28	20240801 17:55:26.442154 +0100s	XNYS	01089206103TRLO1
100	82.28	20240801 18:55:24.324503 +0100s	XNYS	01089249281TRLO1
100	82.27	20240801 16:10:20.620062 +0100s	XNYS	01089103828TRLO1
100	82.27	20240801 16:37:33.398084 +0100s	XNYS	01089143784TRLO1
12	82.27	20240801 17:55:07.674433 +0100s	XNYS	01089205994TRLO1
100	82.27	20240801 17:58:57.134118 +0100s	XNYS	01089207951TRLO1
100	82.27	20240801 18:12:46.602428 +0100s	XNYS	01089219306TRLO1
100	82.27	20240801 18:13:36.814502 +0100s	XNYS	01089219838TRLO1
100	82.27	20240801 18:56:00.320432 +0100s	XNYS	01089249518TRLO1
100	82.27	20240801 19:08:44.472161 +0100s	XNYS	01089256106TRLO1
50	82.26	20240801 16:10:18.690672 +0100s	XNYS	01089103790TRLO1
100	82.26	20240801 18:10:11.387826 +0100s	XNYS	01089217658TRLO1
100	82.26	20240801 18:29:40.334530 +0100s	XNYS	01089233051TRLO1
100	82.26	20240801 18:32:51.770777 +0100s	XNYS	01089234934TRLO1
13	82.25	20240801 16:38:30.554457 +0100s	XNYS	01089144426TRLO1
100	82.25	20240801 17:51:17.860308 +0100s	XNYS	01089203257TRLO1
100	82.25	20240801 17:52:10.588279 +0100s	XNYS	01089204109TRLO1
100	82.25	20240801 18:00:48.096621 +0100s	XNYS	01089212282TRLO1
18	82.25	20240801 18:30:35.012421 +0100s	XNYS	01089233609TRLO1
82	82.25	20240801 18:30:40.636858 +0100s	XNYS	01089233625TRLO1
100	82.25	20240801 18:31:33.426795 +0100s	XNYS	01089234267TRLO1
100	82.24	20240801 16:05:31.033218 +0100s	XNYS	01089097669TRLO1
100	82.24	20240801 16:12:04.916045 +0100s	XNYS	01089105991TRLO1
87	82.24	20240801 16:38:03.780892 +0100s	XNYS	01089144070TRLO1
100	82.24	20240801 18:01:48.385618 +0100s	XNYS	01089213235TRLO1
100	82.24	20240801 18:06:23.420764 +0100s	XNYS	01089215730TRLO1
100	82.24	20240801 18:56:54.153829 +0100s	XNYS	01089249959TRLO1
100	82.24	20240801 18:58:08.860688 +0100s	XNYS	01089250584TRLO1
100	82.23	20240801 16:02:35.681128 +0100s	XNYS	01089093629TRLO1
100	82.23	20240801 16:10:23.202264 +0100s	XNYS	01089103962TRLO1
100	82.23	20240801 18:01:06.725415 +0100s	XNYS	01089212658TRLO1
100	82.23	20240801 18:11:34.345123 +0100s	XNYS	01089218452TRLO1
87	82.23	20240801 18:58:52.228864 +0100s	XNYS	01089250902TRLO1
13	82.23	20240801 18:58:57.658500 +0100s	XNYS	01089250931TRLO1
100	82.22	20240801 16:06:01.860366 +0100s	XNYS	01089098210TRLO1
100	82.22	20240801 16:08:12.476100 +0100s	XNYS	01089100795TRLO1
100	82.22	20240801 18:13:59.722642 +0100s	XNYS	01089220019TRLO1
100	82.22	20240801 18:18:36.676681 +0100s	XNYS	01089223481TRLO1
100	82.22	20240801 18:28:37.773775 +0100s	XNYS	01089232440TRLO1
1	82.22	20240801 18:35:07.740874 +0100s	XNYS	01089236213TRLO1
99	82.22	20240801 18:35:52.146547 +0100s	XNYS	01089236603TRLO1
100	82.21	20240801 16:03:13.658656 +0100s	XNYS	01089094522TRLO1
100	82.2	20240801 16:10:49.382518 +0100s	XNYS	01089104450TRLO1
100	82.2	20240801 16:34:51.361223 +0100s	XNYS	01089139851TRLO1
100	82.2	20240801 18:17:04.955040 +0100s	XNYS	01089222565TRLO1
100	82.2	20240801 18:19:08.510571 +0100s	XNYS	01089223807TRLO1
100	82.2	20240801 18:34:49.627430 +0100s	XNYS	01089236101TRLO1
100	82.2	20240801 18:36:05.751986 +0100s	XNYS	01089236779TRLO1
100	82.2	20240801 19:05:05.186900 +0100s	XNYS	01089254320TRLO1
100	82.2	20240801 19:06:05.336918 +0100s	XNYS	01089254760TRLO1
100	82.19	20240801 16:07:27.804807 +0100s	XNYS	01089099873TRLO1
50	82.19	20240801 16:39:24.261569 +0100s	XNYS	01089145078TRLO1
50	82.19	20240801 16:39:32.491748 +0100s	XNYS	01089145191TRLO1
100	82.18	20240801 16:04:32.094538 +0100s	XNYS	01089096079TRLO1
50	82.18	20240801 16:09:07.059471 +0100s	XNYS	01089101753TRLO1
100	82.18	20240801 16:40:05.389967 +0100s	XNYS	01089145927TRLO1
95	82.18	20240801 16:41:24.461951 +0100s	XNYS	01089147340TRLO1
100	82.18	20240801 18:04:55.354441 +0100s	XNYS	01089215099TRLO1
100	82.18	20240801 18:05:22.079389 +0100s	XNYS	01089215321TRLO1
100	82.18	20240801 18:15:05.104125 +0100s	XNYS	01089221065TRLO1
100	82.17	20240801 16:08:41.675988 +0100s	XNYS	01089101228TRLO1
100	82.17	20240801 16:12:46.512825 +0100s	XNYS	01089106918TRLO1
100	82.17	20240801 16:40:07.692845 +0100s	XNYS	01089146052TRLO1
5	82.17	20240801 16:41:41.905241 +0100s	XNYS	01089147553TRLO1
50	82.17	20240801 16:41:46.762040 +0100s	XNYS	01089147584TRLO1
100	82.17	20240801 16:54:19.249777 +0100s	XNYS	01089159257TRLO1
51	82.17	20240801 16:54:55.751709 +0100s	XNYS	01089159764TRLO1
100	82.17	20240801 18:08:30.968455 +0100s	XNYS	01089216911TRLO1
100	82.16	20240801 16:14:28.222222 +0100s	XNYS	01089108954TRLO1
100	82.16	20240801 16:31:35.916128 +0100s	XNYS	01089136398TRLO1
100	82.16	20240801 16:34:05.279069 +0100s	XNYS	01089138545TRLO1
50	82.16	20240801 16:42:04.805500 +0100s	XNYS	01089147794TRLO1
100	82.16	20240801 18:22:08.773024 +0100s	XNYS	01089226596TRLO1
100	82.16	20240801 18:28:01.502805 +0100s	XNYS	01089232087TRLO1
200	82.16	20240801 18:53:12.341252 +0100s	XNYS	01089247922TRLO1
100	82.15	20240801 16:03:44.166401 +0100s	XNYS	01089095190TRLO1
100	82.15	20240801 16:11:42.428270 +0100s	XNYS	01089105500TRLO1
100	82.15	20240801 16:14:42.174636 +0100s	XNYS	01089109235TRLO1
100	82.15	20240801 16:29:26.137348 +0100s	XNYS	01089133678TRLO1
100	82.15	20240801 16:29:36.188860 +0100s	XNYS	01089134171TRLO1
100	82.15	20240801 16:32:43.822421 +0100s	XNYS	01089137208TRLO1
100	82.15	20240801 16:33:25.496094 +0100s	XNYS	01089137761TRLO1
100	82.15	20240801 18:03:31.504783 +0100s	XNYS	01089214493TRLO1
100	82.15	20240801 18:07:17.863040 +0100s	XNYS	01089216148TRLO1
100	82.15	20240801 18:16:08.952010 +0100s	XNYS	01089221775TRLO1
100	82.15	20240801 18:24:19.719522 +0100s	XNYS	01089228676TRLO1
100	82.15	20240801 18:25:16.073573 +0100s	XNYS	01089229358TRLO1
100	82.15	20240801 18:26:37.666807 +0100s	XNYS	01089230676TRLO1
100	82.14	20240801 16:14:09.389000 +0100s	XNYS	01089108685TRLO1
100	82.14	20240801 16:30:16.773380 +0100s	XNYS	01089134956TRLO1
100	82.14	20240801 16:53:12.343132 +0100s	XNYS	01089158570TRLO1
100	82.14	20240801 18:02:44.931062 +0100s	XNYS	01089214019TRLO1
100	82.14	20240801 18:37:01.611882 +0100s	XNYS	01089237414TRLO1
8	82.14	20240801 19:09:24.787078 +0100s	XNYS	01089256569TRLO1
92	82.14	20240801 19:09:32.659179 +0100s	XNYS	01089256631TRLO1
100	82.13	20240801 16:32:23.947987 +0100s	XNYS	01089136976TRLO1
100	82.13	20240801 18:23:08.490547 +0100s	XNYS	01089227699TRLO1
100	82.12	20240801 16:49:54.081996 +0100s	XNYS	01089154953TRLO1
100	82.12	20240801 16:52:31.182055 +0100s	XNYS	01089157732TRLO1
100	82.12	20240801 18:20:53.982014 +0100s	XNYS	01089225188TRLO1
100	82.12	20240801 18:26:41.500598 +0100s	XNYS	01089230726TRLO1
100	82.11	20240801 16:13:41.973425 +0100s	XNYS	01089108071TRLO1
1000	82.11	20240801 16:13:41.987157 +0100s	XNYS	01089108072TRLO1
6	82.11	20240801 16:30:57.505311 +0100s	XNYS	01089135709TRLO1
100	82.11	20240801 18:20:01.226648 +0100s	XNYS	01089224550TRLO1
100	82.1	20240801 16:13:15.213502 +0100s	XNYS	01089107412TRLO1
100	82.1	20240801 16:13:50.677305 +0100s	XNYS	01089108228TRLO1
100	82.1	20240801 16:15:02.263399 +0100s	XNYS	01089109656TRLO1
100	82.1	20240801 16:15:14.198043 +0100s	XNYS	01089109821TRLO1
94	82.1	20240801 16:30:57.522119 +0100s	XNYS	01089135710TRLO1
100	82.1	20240801 16:45:29.124078 +0100s	XNYS	01089150893TRLO1
60	82.1	20240801 16:50:32.342287 +0100s	XNYS	01089155572TRLO1
100	82.1	20240801 19:11:10.888168 +0100s	XNYS	01089257568TRLO1
100	82.09	20240801 16:13:54.125290 +0100s	XNYS	01089108307TRLO1
100	82.09	20240801 16:15:10.149534 +0100s	XNYS	01089109771TRLO1
100	82.09	20240801 16:27:50.971479 +0100s	XNYS	01089130999TRLO1
100	82.09	20240801 16:50:15.777148 +0100s	XNYS	01089155399TRLO1
100	82.09	20240801 19:10:38.655977 +0100s	XNYS	01089257300TRLO1
300	82.08	20240801 16:13:36.956850 +0100s	XNYS	01089107808TRLO1
100	82.08	20240801 16:15:22.675353 +0100s	XNYS	01089109993TRLO1
200	82.08	20240801 16:44:30.266802 +0100s	XNYS	01089150015TRLO1
40	82.08	20240801 16:50:21.117034 +0100s	XNYS	01089155482TRLO1
87	82.08	20240801 18:52:27.014225 +0100s	XNYS	01089247236TRLO1
100	82.07	20240801 16:13:36.934961 +0100s	XNYS	01089107804TRLO1
100	82.07	20240801 16:42:27.798187 +0100s	XNYS	01089148200TRLO1
100	82.07	20240801 18:39:09.868096 +0100s	XNYS	01089238492TRLO1
100	82.07	20240801 18:44:54.004193 +0100s	XNYS	01089242186TRLO1
100	82.07	20240801 20:32:39.748098 +0100s	XNYS	01089311911TRLO1
100	82.06	20240801 16:13:34.844682 +0100s	XNYS	01089107781TRLO1
100	82.06	20240801 16:15:24.399629 +0100s	XNYS	01089110045TRLO1
100	82.06	20240801 16:16:25.874627 +0100s	XNYS	01089111334TRLO1
100	82.06	20240801 16:19:40.941215 +0100s	XNYS	01089115694TRLO1
100	82.06	20240801 16:28:24.045444 +0100s	XNYS	01089131858TRLO1
100	82.06	20240801 18:38:19.219525 +0100s	XNYS	01089238053TRLO1
100	82.06	20240801 18:41:38.553302 +0100s	XNYS	01089240224TRLO1
100	82.05	20240801 16:17:08.707898 +0100s	XNYS	01089112303TRLO1
12	82.05	20240801 16:26:37.435490 +0100s	XNYS	01089128865TRLO1
88	82.05	20240801 16:26:56.513720 +0100s	XNYS	01089129553TRLO1
100	82.05	20240801 16:51:49.335002 +0100s	XNYS	01089157092TRLO1
100	82.05	20240801 18:43:42.251282 +0100s	XNYS	01089241431TRLO1
100	82.05	20240801 18:46:39.802804 +0100s	XNYS	01089243096TRLO1
100	82.05	20240801 19:12:12.173790 +0100s	XNYS	01089258039TRLO1
100	82.05	20240801 20:31:45.575444 +0100s	XNYS	01089310953TRLO1
100	82.04	20240801 16:15:24.975654 +0100s	XNYS	01089110049TRLO1
100	82.04	20240801 16:15:42.364273 +0100s	XNYS	01089110293TRLO1
100	82.04	20240801 16:15:58.840540 +0100s	XNYS	01089110536TRLO1
100	82.04	20240801 16:17:47.169261 +0100s	XNYS	01089112952TRLO1
100	82.04	20240801 16:50:54.356131 +0100s	XNYS	01089155934TRLO1
100	82.04	20240801 18:45:45.222094 +0100s	XNYS	01089242596TRLO1
100	82.03	20240801 16:27:18.589811 +0100s	XNYS	01089130169TRLO1
100	82.03	20240801 16:45:55.306111 +0100s	XNYS	01089151342TRLO1
100	82.03	20240801 20:31:32.311941 +0100s	XNYS	01089310605TRLO1
100	82.02	20240801 16:15:36.157918 +0100s	XNYS	01089110210TRLO1
100	82.02	20240801 16:46:31.281046 +0100s	XNYS	01089151768TRLO1
100	82.02	20240801 18:41:45.425230 +0100s	XNYS	01089240267TRLO1
100	82	20240801 16:24:49.546867 +0100s	XNYS	01089124652TRLO1
99	82	20240801 16:25:45.960780 +0100s	XNYS	01089127245TRLO1
100	82	20240801 18:39:56.273497 +0100s	XNYS	01089239047TRLO1
100	82	20240801 18:47:41.795779 +0100s	XNYS	01089243749TRLO1
100	82	20240801 19:14:58.201846 +0100s	XNYS	01089259322TRLO1
100	82	20240801 19:16:01.582844 +0100s	XNYS	01089259904TRLO1
100	82	20240801 20:02:57.625069 +0100s	XNYS	01089286546TRLO1
100	81.99	20240801 16:20:34.849874 +0100s	XNYS	01089116882TRLO1
100	81.99	20240801 16:25:02.392247 +0100s	XNYS	01089125159TRLO1
100	81.99	20240801 16:43:13.467598 +0100s	XNYS	01089148934TRLO1
100	81.99	20240801 18:48:30.768222 +0100s	XNYS	01089244359TRLO1
100	81.99	20240801 19:14:10.237222 +0100s	XNYS	01089258992TRLO1
100	81.99	20240801 19:21:52.454600 +0100s	XNYS	01089263044TRLO1
100	81.99	20240801 19:22:47.784459 +0100s	XNYS	01089263455TRLO1
100	81.99	20240801 19:24:43.933630 +0100s	XNYS	01089264575TRLO1
100	81.99	20240801 20:33:41.368018 +0100s	XNYS	01089313043TRLO1
1	81.98	20240801 16:25:40.983229 +0100s	XNYS	01089127053TRLO1
100	81.98	20240801 18:50:22.057950 +0100s	XNYS	01089245999TRLO1
13	81.98	20240801 18:51:30.073332 +0100s	XNYS	01089246720TRLO1
100	81.98	20240801 19:21:06.941501 +0100s	XNYS	01089262686TRLO1
100	81.98	20240801 19:23:30.789944 +0100s	XNYS	01089263753TRLO1
1	81.98	20240801 20:39:22.990660 +0100s	XNYS	01089319345TRLO1
100	81.97	20240801 16:21:00.092429 +0100s	XNYS	01089117484TRLO1
100	81.97	20240801 18:42:42.130883 +0100s	XNYS	01089240843TRLO1
100	81.97	20240801 19:13:30.321510 +0100s	XNYS	01089258781TRLO1
100	81.96	20240801 16:49:01.101450 +0100s	XNYS	01089153706TRLO1
39	81.96	20240801 19:16:37.051413 +0100s	XNYS	01089260172TRLO1
100	81.96	20240801 20:05:22.662077 +0100s	XNYS	01089288208TRLO1
27	81.96	20240801 20:38:21.982148 +0100s	XNYS	01089318331TRLO1
61	81.95	20240801 19:16:51.949402 +0100s	XNYS	01089260288TRLO1
21	81.95	20240801 20:26:54.953718 +0100s	XNYS	01089305905TRLO1
79	81.95	20240801 20:26:57.173128 +0100s	XNYS	01089305934TRLO1
100	81.95	20240801 20:30:05.616339 +0100s	XNYS	01089309090TRLO1
1	81.95	20240801 20:38:48.922927 +0100s	XNYS	01089318725TRLO1
100	81.94	20240801 16:18:28.690836 +0100s	XNYS	01089114059TRLO1
100	81.94	20240801 16:19:17.901172 +0100s	XNYS	01089115217TRLO1
100	81.94	20240801 18:49:29.595657 +0100s	XNYS	01089245333TRLO1
100	81.94	20240801 20:35:24.189169 +0100s	XNYS	01089315110TRLO1
1	81.94	20240801 20:36:25.763594 +0100s	XNYS	01089316238TRLO1
100	81.94	20240801 20:37:16.190098 +0100s	XNYS	01089317262TRLO1
100	81.93	20240801 20:34:48.882744 +0100s	XNYS	01089314271TRLO1
99	81.93	20240801 20:36:27.847483 +0100s	XNYS	01089316307TRLO1
100	81.92	20240801 19:25:28.078596 +0100s	XNYS	01089265058TRLO1
100	81.92	20240801 19:29:37.594631 +0100s	XNYS	01089267306TRLO1
100	81.92	20240801 19:30:20.114943 +0100s	XNYS	01089267661TRLO1
100	81.92	20240801 20:13:25.863986 +0100s	XNYS	01089294362TRLO1
100	81.92	20240801 20:23:55.782609 +0100s	XNYS	01089303211TRLO1
100	81.92	20240801 20:24:28.308696 +0100s	XNYS	01089303817TRLO1
100	81.92	20240801 20:25:26.696408 +0100s	XNYS	01089304549TRLO1
300	81.92	20240801 20:37:54.618760 +0100s	XNYS	01089317853TRLO1
100	81.91	20240801 20:02:17.878728 +0100s	XNYS	01089286141TRLO1
88	81.91	20240801 20:03:39.571377 +0100s	XNYS	01089287020TRLO1
12	81.91	20240801 20:03:41.201452 +0100s	XNYS	01089287042TRLO1
100	81.91	20240801 20:13:32.917995 +0100s	XNYS	01089294447TRLO1
100	81.91	20240801 20:14:23.905789 +0100s	XNYS	01089295122TRLO1
100	81.91	20240801 20:25:56.283525 +0100s	XNYS	01089305034TRLO1
100	81.91	20240801 20:26:35.886301 +0100s	XNYS	01089305581TRLO1
100	81.91	20240801 20:27:55.113332 +0100s	XNYS	01089306773TRLO1
100	81.9	20240801 16:47:28.475716 +0100s	XNYS	01089152484TRLO1
36	81.9	20240801 20:05:57.864375 +0100s	XNYS	01089288647TRLO1
64	81.9	20240801 20:06:00.968453 +0100s	XNYS	01089288734TRLO1
100	81.89	20240801 16:22:02.757248 +0100s	XNYS	01089119290TRLO1
100	81.89	20240801 20:13:04.917088 +0100s	XNYS	01089294168TRLO1
100	81.88	20240801 16:23:00.356371 +0100s	XNYS	01089120837TRLO1
100	81.88	20240801 19:17:30.229314 +0100s	XNYS	01089260725TRLO1
100	81.88	20240801 19:18:42.252941 +0100s	XNYS	01089261368TRLO1
24	81.88	20240801 20:28:50.655625 +0100s	XNYS	01089307872TRLO1
100	81.87	20240801 16:22:24.063766 +0100s	XNYS	01089120152TRLO1
90	81.87	20240801 19:27:28.283041 +0100s	XNYS	01089266083TRLO1
100	81.87	20240801 19:29:13.544345 +0100s	XNYS	01089267150TRLO1
100	81.87	20240801 19:31:53.926686 +0100s	XNYS	01089268720TRLO1
100	81.87	20240801 20:01:31.392305 +0100s	XNYS	01089285587TRLO1
100	81.87	20240801 20:05:01.132951 +0100s	XNYS	01089287971TRLO1
76	81.87	20240801 20:28:54.431296 +0100s	XNYS	01089308010TRLO1
100	81.86	20240801 19:26:07.671918 +0100s	XNYS	01089265391TRLO1
100	81.86	20240801 19:27:45.575283 +0100s	XNYS	01089266168TRLO1
100	81.86	20240801 19:31:11.352575 +0100s	XNYS	01089268318TRLO1
100	81.86	20240801 20:00:58.721669 +0100s	XNYS	01089285207TRLO1
100	81.86	20240801 20:06:41.378317 +0100s	XNYS	01089289357TRLO1
100	81.85	20240801 16:23:40.460983 +0100s	XNYS	01089122033TRLO1
100	81.85	20240801 19:20:33.062620 +0100s	XNYS	01089262467TRLO1
10	81.85	20240801 19:26:52.356522 +0100s	XNYS	01089265774TRLO1
100	81.85	20240801 20:12:01.750790 +0100s	XNYS	01089293266TRLO1
100	81.85	20240801 20:14:56.158079 +0100s	XNYS	01089295480TRLO1
100	81.85	20240801 20:23:13.870634 +0100s	XNYS	01089302598TRLO1
100	81.84	20240801 20:12:03.314009 +0100s	XNYS	01089293297TRLO1
100	81.84	20240801 20:20:07.389390 +0100s	XNYS	01089299728TRLO1
165	81.84	20240801 20:22:46.616840 +0100s	XNYS	01089302195TRLO1
100	81.83	20240801 19:19:34.251545 +0100s	XNYS	01089261876TRLO1
300	81.82	20240801 20:09:47.140922 +0100s	XNYS	01089291536TRLO1
228	81.82	20240801 20:09:48.592125 +0100s	XNYS	01089291568TRLO1
100	81.82	20240801 20:18:53.128322 +0100s	XNYS	01089298671TRLO1
35	81.82	20240801 20:22:32.074002 +0100s	XNYS	01089301938TRLO1
100	81.81	20240801 19:32:56.008820 +0100s	XNYS	01089269220TRLO1
100	81.81	20240801 19:35:16.996343 +0100s	XNYS	01089270490TRLO1
100	81.81	20240801 20:00:01.332129 +0100s	XNYS	01089284596TRLO1
100	81.81	20240801 20:18:09.702644 +0100s	XNYS	01089298161TRLO1
100	81.81	20240801 20:19:28.949395 +0100s	XNYS	01089299180TRLO1
100	81.8	20240801 20:09:38.545605 +0100s	XNYS	01089291465TRLO1
100	81.8	20240801 20:15:35.110589 +0100s	XNYS	01089296025TRLO1
100	81.8	20240801 20:20:42.115127 +0100s	XNYS	01089300255TRLO1
100	81.79	20240801 19:35:57.622911 +0100s	XNYS	01089270927TRLO1
100	81.79	20240801 20:09:38.951930 +0100s	XNYS	01089291471TRLO1
72	81.79	20240801 20:09:38.969219 +0100s	XNYS	01089291472TRLO1
100	81.79	20240801 20:10:12.987392 +0100s	XNYS	01089291841TRLO1
79	81.78	20240801 20:17:50.830125 +0100s	XNYS	01089297868TRLO1
21	81.78	20240801 20:17:56.689449 +0100s	XNYS	01089297960TRLO1
100	81.77	20240801 19:59:16.880143 +0100s	XNYS	01089284101TRLO1
100	81.76	20240801 19:33:24.404521 +0100s	XNYS	01089269484TRLO1
100	81.76	20240801 19:34:36.555060 +0100s	XNYS	01089270042TRLO1
100	81.76	20240801 19:40:20.195559 +0100s	XNYS	01089273216TRLO1
100	81.76	20240801 20:07:36.634292 +0100s	XNYS	01089290004TRLO1
100	81.76	20240801 20:16:39.240144 +0100s	XNYS	01089296863TRLO1
100	81.76	20240801 20:17:04.535825 +0100s	XNYS	01089297238TRLO1
100	81.76	20240801 20:21:16.707181 +0100s	XNYS	01089300799TRLO1
100	81.75	20240801 20:08:15.923404 +0100s	XNYS	01089290513TRLO1
100	81.74	20240801 19:41:09.048656 +0100s	XNYS	01089273614TRLO1
100	81.73	20240801 19:37:42.395775 +0100s	XNYS	01089271886TRLO1
100	81.72	20240801 19:36:52.096326 +0100s	XNYS	01089271398TRLO1
100	81.71	20240801 19:38:35.156769 +0100s	XNYS	01089272321TRLO1
100	81.71	20240801 19:39:39.041783 +0100s	XNYS	01089272792TRLO1
100	81.7	20240801 20:09:01.366525 +0100s	XNYS	01089291105TRLO1
200	81.7	20240801 20:09:17.302302 +0100s	XNYS	01089291208TRLO1
100	81.7	20240801 20:09:19.275275 +0100s	XNYS	01089291235TRLO1
100	81.68	20240801 19:58:41.636185 +0100s	XNYS	01089283768TRLO1
100	81.65	20240801 19:42:08.256667 +0100s	XNYS	01089274155TRLO1
100	81.63	20240801 19:52:25.853384 +0100s	XNYS	01089279815TRLO1
12	81.62	20240801 19:47:51.843540 +0100s	XNYS	01089277405TRLO1
88	81.62	20240801 19:47:53.352081 +0100s	XNYS	01089277430TRLO1
100	81.62	20240801 19:57:50.184059 +0100s	XNYS	01089283274TRLO1
76	81.61	20240801 19:47:08.572862 +0100s	XNYS	01089277144TRLO1
100	81.6	20240801 19:50:56.934770 +0100s	XNYS	01089279021TRLO1
100	81.6	20240801 19:51:39.560875 +0100s	XNYS	01089279398TRLO1
100	81.6	20240801 19:53:12.179795 +0100s	XNYS	01089280542TRLO1
100	81.6	20240801 19:55:49.406027 +0100s	XNYS	01089282146TRLO1
100	81.59	20240801 19:54:17.508837 +0100s	XNYS	01089281180TRLO1
100	81.59	20240801 19:56:23.424417 +0100s	XNYS	01089282452TRLO1
100	81.58	20240801 19:54:49.289681 +0100s	XNYS	01089281581TRLO1
24	81.57	20240801 19:46:55.701704 +0100s	XNYS	01089276967TRLO1
100	81.57	20240801 19:48:24.527083 +0100s	XNYS	01089277738TRLO1
100	81.57	20240801 19:57:06.337915 +0100s	XNYS	01089282885TRLO1
100	81.56	20240801 19:45:21.137349 +0100s	XNYS	01089276067TRLO1
100	81.56	20240801 19:50:23.473824 +0100s	XNYS	01089278707TRLO1
100	81.54	20240801 19:42:48.758880 +0100s	XNYS	01089274576TRLO1
100	81.54	20240801 19:43:50.674993 +0100s	XNYS	01089275111TRLO1
100	81.54	20240801 19:49:48.892331 +0100s	XNYS	01089278410TRLO1
100	81.49	20240801 19:44:32.732678 +0100s	XNYS	01089275634TRLO1
100	81.49	20240801 19:46:11.732825 +0100s	XNYS	01089276544TRLO1

 

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

 

 

POSQKBBDOBKKNFK