Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

21st Mar 2025 09:30

21st March 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 20th March 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker TD Securities (USA) LLC. 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
66,153	$98.5456	$99.85	$97.28	NYS

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 2nd May 2025 following its announcement on 26th February 2025 and were effected by CRH’s broker as part of the Programme announced on 26th February 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 677,397,850 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.388% 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 law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 20th March 2025 by TD Securities (USA) LLC on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
US Broker name:		TD Securities (USA) LLC
US Broker code (CRD#):		18476
Time Zone:		EST
Currency		USD
Date of Transactions:		20th March 2025
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		$98.5456	66,153

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	98.1	20250320 09:30:03	NYS	00625045433TRCO1
100	98.3	20250320 09:30:25	NYS	00625045577TRCO1
100	98.29	20250320 09:30:49	NYS	00625045671TRCO1
100	98.29	20250320 09:30:49	NYS	00625045672TRCO1
100	98.5	20250320 09:31:16	NYS	00625045837TRCO1
100	98.5	20250320 09:31:16	NYS	00625045838TRCO1
100	98.495	20250320 09:31:42	NYS	00625045925TRCO1
100	98.54	20250320 09:31:45	NYS	00625045939TRCO1
100	98.54	20250320 09:31:45	NYS	00625045940TRCO1
100	98.48	20250320 09:32:28	NYS	00625046146TRCO1
100	98.48	20250320 09:32:28	NYS	00625046147TRCO1
100	98.59	20250320 09:32:52	NYS	00625046393TRCO1
100	98.59	20250320 09:32:52	NYS	00625046394TRCO1
100	98.55	20250320 09:32:56	NYS	00625046421TRCO1
5	98.5	20250320 09:34:03	NYS	00625047076TRCO1
8	98.5	20250320 09:34:03	NYS	00625047077TRCO1
7	98.5	20250320 09:34:03	NYS	00625047078TRCO1
8	98.5	20250320 09:34:03	NYS	00625047079TRCO1
100	98.5	20250320 09:34:06	NYS	00625047114TRCO1
100	98.5	20250320 09:34:06	NYS	00625047115TRCO1
100	98.5	20250320 09:34:06	NYS	00625047116TRCO1
100	98.5	20250320 09:34:06	NYS	00625047117TRCO1
89	98.48	20250320 09:34:37	NYS	00625047367TRCO1
100	98.48	20250320 09:34:37	NYS	00625047368TRCO1
100	98.48	20250320 09:34:37	NYS	00625047369TRCO1
11	98.48	20250320 09:34:37	NYS	00625047370TRCO1
69	98.58	20250320 09:36:18	NYS	00625048008TRCO1
100	98.58	20250320 09:36:18	NYS	00625048009TRCO1
5	98.58	20250320 09:36:18	NYS	00625048010TRCO1
100	98.58	20250320 09:36:18	NYS	00625048011TRCO1
100	98.58	20250320 09:36:18	NYS	00625048012TRCO1
26	98.58	20250320 09:36:18	NYS	00625048013TRCO1
100	98.58	20250320 09:36:18	NYS	00625048014TRCO1
100	98.58	20250320 09:36:18	NYS	00625048015TRCO1
100	98.63	20250320 09:36:30	NYS	00625048127TRCO1
100	98.6	20250320 09:36:44	NYS	00625048211TRCO1
100	98.66	20250320 09:36:53	NYS	00625048258TRCO1
42	98.59	20250320 09:37:17	NYS	00625048392TRCO1
58	98.57	20250320 09:37:17	NYS	00625048397TRCO1
100	98.5	20250320 09:38:40	NYS	00625048998TRCO1
100	98.5	20250320 09:38:40	NYS	00625048999TRCO1
100	98.5	20250320 09:38:41	NYS	00625049000TRCO1
100	98.5	20250320 09:38:41	NYS	00625049002TRCO1
100	98.5	20250320 09:38:41	NYS	00625049003TRCO1
26	98.5	20250320 09:38:41	NYS	00625049004TRCO1
57	98.5	20250320 09:38:41	NYS	00625049006TRCO1
74	98.5	20250320 09:38:41	NYS	00625049007TRCO1
5	98.5	20250320 09:38:41	NYS	00625049008TRCO1
5	98.5	20250320 09:38:41	NYS	00625049009TRCO1
33	98.5	20250320 09:38:41	NYS	00625049010TRCO1
100	98.3	20250320 09:39:05	NYS	00625049166TRCO1
100	98.42	20250320 09:39:25	NYS	00625049330TRCO1
100	98.42	20250320 09:39:25	NYS	00625049331TRCO1
6	98.4	20250320 09:39:38	NYS	00625049444TRCO1
7	98.4	20250320 09:39:40	NYS	00625049454TRCO1
87	98.4	20250320 09:39:40	NYS	00625049455TRCO1
100	98.36	20250320 09:39:58	NYS	00625049645TRCO1
100	98.26	20250320 09:40:22	NYS	00625049822TRCO1
100	98.26	20250320 09:40:22	NYS	00625049823TRCO1
100	98.25	20250320 09:40:36	NYS	00625049898TRCO1
100	98.33	20250320 09:41:19	NYS	00625050138TRCO1
84	98.33	20250320 09:41:19	NYS	00625050139TRCO1
100	98.33	20250320 09:41:19	NYS	00625050140TRCO1
100	98.33	20250320 09:41:19	NYS	00625050141TRCO1
16	98.33	20250320 09:41:19	NYS	00625050142TRCO1
23	98.41	20250320 09:42:27	NYS	00625050572TRCO1
100	98.41	20250320 09:42:27	NYS	00625050573TRCO1
23	98.41	20250320 09:42:27	NYS	00625050574TRCO1
77	98.41	20250320 09:42:27	NYS	00625050576TRCO1
77	98.41	20250320 09:42:27	NYS	00625050577TRCO1
23	98.41	20250320 09:42:27	NYS	00625050578TRCO1
77	98.41	20250320 09:42:27	NYS	00625050579TRCO1
100	98.41	20250320 09:42:27	NYS	00625050580TRCO1
100	98.46	20250320 09:43:07	NYS	00625050874TRCO1
100	98.46	20250320 09:43:07	NYS	00625050875TRCO1
100	98.52	20250320 09:43:25	NYS	00625050958TRCO1
100	98.52	20250320 09:43:25	NYS	00625050959TRCO1
100	98.54	20250320 09:43:35	NYS	00625051043TRCO1
100	98.5	20250320 09:43:50	NYS	00625051196TRCO1
100	98.46	20250320 09:43:54	NYS	00625051213TRCO1
100	98.42	20250320 09:44:01	NYS	00625051265TRCO1
100	98.4	20250320 09:44:17	NYS	00625051427TRCO1
50	98.43	20250320 09:45:02	NYS	00625051898TRCO1
50	98.43	20250320 09:45:02	NYS	00625051900TRCO1
100	98.55	20250320 09:46:24	NYS	00625052441TRCO1
100	98.55	20250320 09:46:24	NYS	00625052442TRCO1
100	98.55	20250320 09:46:24	NYS	00625052443TRCO1
7	98.49	20250320 09:47:47	NYS	00625053160TRCO1
100	98.49	20250320 09:47:47	NYS	00625053165TRCO1
100	98.49	20250320 09:47:47	NYS	00625053167TRCO1
100	98.49	20250320 09:47:47	NYS	00625053169TRCO1
93	98.49	20250320 09:47:47	NYS	00625053170TRCO1
100	98.4	20250320 09:47:51	NYS	00625053265TRCO1
100	98.4	20250320 09:48:05	NYS	00625053391TRCO1
100	98.44	20250320 09:49:00	NYS	00625054280TRCO1
100	98.44	20250320 09:49:00	NYS	00625054281TRCO1
100	98.44	20250320 09:49:00	NYS	00625054282TRCO1
100	98.64	20250320 09:49:40	NYS	00625054623TRCO1
100	98.69	20250320 09:50:07	NYS	00625054802TRCO1
100	98.69	20250320 09:50:07	NYS	00625054803TRCO1
14	98.61	20250320 09:50:52	NYS	00625055067TRCO1
100	98.61	20250320 09:50:52	NYS	00625055068TRCO1
86	98.61	20250320 09:50:52	NYS	00625055069TRCO1
100	98.58	20250320 09:52:06	NYS	00625055626TRCO1
100	98.58	20250320 09:52:06	NYS	00625055627TRCO1
100	98.58	20250320 09:52:06	NYS	00625055628TRCO1
100	98.53	20250320 09:52:07	NYS	00625055635TRCO1
100	98.51	20250320 09:52:28	NYS	00625055734TRCO1
76	98.61	20250320 09:53:34	NYS	00625056213TRCO1
24	98.61	20250320 09:53:34	NYS	00625056214TRCO1
76	98.61	20250320 09:53:34	NYS	00625056215TRCO1
100	98.61	20250320 09:53:34	NYS	00625056216TRCO1
24	98.61	20250320 09:53:34	NYS	00625056217TRCO1
100	98.61	20250320 09:53:34	NYS	00625056218TRCO1
100	98.62	20250320 09:54:21	NYS	00625056624TRCO1
100	98.54	20250320 09:54:44	NYS	00625056773TRCO1
100	98.54	20250320 09:54:44	NYS	00625056774TRCO1
100	98.55	20250320 09:55:23	NYS	00625056999TRCO1
100	98.55	20250320 09:55:23	NYS	00625057000TRCO1
100	98.67	20250320 09:56:35	NYS	00625057577TRCO1
100	98.67	20250320 09:56:35	NYS	00625057578TRCO1
100	98.67	20250320 09:56:35	NYS	00625057579TRCO1
100	98.73	20250320 09:57:23	NYS	00625057881TRCO1
100	98.73	20250320 09:57:23	NYS	00625057882TRCO1
100	98.73	20250320 09:57:23	NYS	00625057883TRCO1
100	98.72	20250320 09:57:34	NYS	00625057920TRCO1
100	98.79	20250320 09:58:07	NYS	00625058142TRCO1
100	98.82	20250320 09:58:13	NYS	00625058193TRCO1
100	98.78	20250320 09:58:23	NYS	00625058259TRCO1
100	98.86	20250320 09:59:12	NYS	00625058624TRCO1
56	99.06	20250320 10:00:14	NYS	00625059143TRCO1
44	99.06	20250320 10:00:14	NYS	00625059144TRCO1
100	99.25	20250320 10:00:27	NYS	00625059277TRCO1
100	99.28	20250320 10:00:34	NYS	00625059379TRCO1
100	99.25	20250320 10:01:16	NYS	00625060017TRCO1
100	99.34	20250320 10:01:41	NYS	00625060191TRCO1
14	99.42	20250320 10:01:56	NYS	00625060385TRCO1
86	99.42	20250320 10:01:56	NYS	00625060386TRCO1
100	99.38	20250320 10:02:22	NYS	00625060651TRCO1
18	99.36	20250320 10:02:57	NYS	00625060874TRCO1
82	99.36	20250320 10:02:57	NYS	00625060875TRCO1
100	99.42	20250320 10:03:06	NYS	00625060964TRCO1
27	99.41	20250320 10:03:34	NYS	00625061197TRCO1
73	99.41	20250320 10:03:34	NYS	00625061198TRCO1
100	99.42	20250320 10:04:32	NYS	00625062030TRCO1
100	99.5	20250320 10:04:54	NYS	00625062316TRCO1
100	99.45	20250320 10:05:04	NYS	00625062371TRCO1
100	99.44	20250320 10:05:08	NYS	00625062440TRCO1
100	99.39	20250320 10:05:16	NYS	00625062502TRCO1
100	99.36	20250320 10:05:23	NYS	00625062569TRCO1
100	99.2	20250320 10:05:38	NYS	00625062738TRCO1
100	99.15	20250320 10:05:42	NYS	00625062749TRCO1
100	99.12	20250320 10:06:03	NYS	00625062920TRCO1
100	99.13	20250320 10:06:36	NYS	00625063238TRCO1
100	99.19	20250320 10:06:48	NYS	00625063323TRCO1
100	99.17	20250320 10:07:05	NYS	00625063472TRCO1
100	99.18	20250320 10:07:56	NYS	00625063867TRCO1
100	99.15	20250320 10:08:11	NYS	00625063969TRCO1
36	99.22	20250320 10:09:41	NYS	00625064607TRCO1
64	99.22	20250320 10:09:41	NYS	00625064608TRCO1
100	99.21	20250320 10:09:55	NYS	00625064690TRCO1
100	99.19	20250320 10:10:10	NYS	00625064775TRCO1
100	99.17	20250320 10:10:16	NYS	00625064804TRCO1
100	99.1	20250320 10:10:28	NYS	00625064912TRCO1
100	99.14	20250320 10:11:08	NYS	00625066191TRCO1
100	99.09	20250320 10:11:38	NYS	00625066622TRCO1
100	99.1	20250320 10:11:50	NYS	00625066851TRCO1
100	99.04	20250320 10:12:15	NYS	00625067284TRCO1
100	99.1	20250320 10:13:20	NYS	00625067835TRCO1
100	99.08	20250320 10:13:52	NYS	00625068132TRCO1
93	99.05	20250320 10:14:07	NYS	00625068224TRCO1
7	99.05	20250320 10:14:07	NYS	00625068225TRCO1
100	99.02	20250320 10:14:44	NYS	00625068402TRCO1
100	99	20250320 10:14:48	NYS	00625068419TRCO1
95	99	20250320 10:15:03	NYS	00625068545TRCO1
4	99	20250320 10:15:03	NYS	00625068546TRCO1
1	99	20250320 10:15:03	NYS	00625068547TRCO1
100	98.96	20250320 10:15:29	NYS	00625068679TRCO1
26	99.1	20250320 10:17:01	NYS	00625069343TRCO1
74	99.1	20250320 10:17:02	NYS	00625069359TRCO1
100	99.24	20250320 10:17:27	NYS	00625069575TRCO1
100	99.15	20250320 10:17:53	NYS	00625069756TRCO1
100	99.13	20250320 10:18:05	NYS	00625069872TRCO1
100	99.15	20250320 10:20:12	NYS	00625070812TRCO1
100	99.13	20250320 10:20:27	NYS	00625071155TRCO1
100	99.07	20250320 10:21:20	NYS	00625071425TRCO1
100	99.1	20250320 10:22:11	NYS	00625071647TRCO1
100	99.17	20250320 10:23:04	NYS	00625071897TRCO1
100	99.43	20250320 10:24:45	NYS	00625073216TRCO1
100	99.43	20250320 10:24:45	NYS	00625073217TRCO1
100	99.43	20250320 10:24:45	NYS	00625073218TRCO1
100	99.38	20250320 10:24:55	NYS	00625073325TRCO1
8	99.41	20250320 10:25:38	NYS	00625073575TRCO1
92	99.4	20250320 10:25:40	NYS	00625073589TRCO1
100	99.4	20250320 10:25:40	NYS	00625073590TRCO1
100	99.51	20250320 10:27:11	NYS	00625074186TRCO1
100	99.49	20250320 10:27:17	NYS	00625074263TRCO1
100	99.53	20250320 10:28:05	NYS	00625074558TRCO1
34	99.49	20250320 10:28:25	NYS	00625074705TRCO1
66	99.49	20250320 10:28:25	NYS	00625074706TRCO1
100	99.47	20250320 10:28:37	NYS	00625074785TRCO1
43	99.42	20250320 10:28:50	NYS	00625074910TRCO1
57	99.42	20250320 10:28:50	NYS	00625074911TRCO1
100	99.39	20250320 10:29:07	NYS	00625075004TRCO1
100	99.31	20250320 10:29:26	NYS	00625075143TRCO1
100	99.32	20250320 10:30:19	NYS	00625075457TRCO1
100	99.28	20250320 10:30:26	NYS	00625075509TRCO1
100	99.27	20250320 10:31:00	NYS	00625075661TRCO1
100	99.25	20250320 10:31:12	NYS	00625075729TRCO1
100	99.21	20250320 10:31:24	NYS	00625075781TRCO1
100	99.19	20250320 10:31:25	NYS	00625075793TRCO1
100	99.17	20250320 10:31:37	NYS	00625075847TRCO1
6	99.08	20250320 10:31:57	NYS	00625075938TRCO1
94	99.08	20250320 10:31:57	NYS	00625075939TRCO1
100	99.15	20250320 10:32:16	NYS	00625076093TRCO1
100	99.16	20250320 10:32:59	NYS	00625076345TRCO1
100	99.12	20250320 10:33:20	NYS	00625076492TRCO1
100	99.11	20250320 10:33:34	NYS	00625076561TRCO1
100	99.14	20250320 10:34:17	NYS	00625076900TRCO1
100	99.12	20250320 10:34:44	NYS	00625077021TRCO1
100	99.1	20250320 10:35:01	NYS	00625077115TRCO1
100	99.08	20250320 10:35:22	NYS	00625077258TRCO1
100	99.21	20250320 10:37:38	NYS	00625078031TRCO1
100	99.18	20250320 10:37:44	NYS	00625078080TRCO1
100	99.23	20250320 10:38:30	NYS	00625078414TRCO1
17	99.23	20250320 10:39:22	NYS	00625078656TRCO1
83	99.23	20250320 10:39:28	NYS	00625078674TRCO1
100	99.22	20250320 10:39:34	NYS	00625078702TRCO1
100	99.19	20250320 10:39:49	NYS	00625078794TRCO1
100	99.17	20250320 10:40:00	NYS	00625078843TRCO1
100	99.2	20250320 10:41:04	NYS	00625079150TRCO1
100	99.3	20250320 10:42:44	NYS	00625079720TRCO1
7	99.32	20250320 10:43:12	NYS	00625079903TRCO1
79	99.32	20250320 10:43:12	NYS	00625079904TRCO1
14	99.31	20250320 10:43:16	NYS	00625079933TRCO1
100	99.31	20250320 10:43:16	NYS	00625079934TRCO1
100	99.38	20250320 10:44:10	NYS	00625080215TRCO1
75	99.41	20250320 10:47:11	NYS	00625081290TRCO1
40	99.64	20250320 10:49:17	NYS	00625081928TRCO1
100	99.64	20250320 10:49:17	NYS	00625081929TRCO1
60	99.64	20250320 10:49:17	NYS	00625081930TRCO1
100	99.64	20250320 10:49:40	NYS	00625082103TRCO1
25	99.63	20250320 10:49:43	NYS	00625082119TRCO1
100	99.63	20250320 10:49:43	NYS	00625082120TRCO1
100	99.63	20250320 10:49:43	NYS	00625082121TRCO1
100	99.63	20250320 10:49:43	NYS	00625082122TRCO1
100	99.63	20250320 10:49:43	NYS	00625082123TRCO1
100	99.63	20250320 10:49:43	NYS	00625082124TRCO1
100	99.63	20250320 10:49:43	NYS	00625082125TRCO1
100	99.63	20250320 10:49:43	NYS	00625082126TRCO1
100	99.63	20250320 10:49:43	NYS	00625082127TRCO1
100	99.63	20250320 10:49:43	NYS	00625082128TRCO1
100	99.61	20250320 10:50:03	NYS	00625082268TRCO1
100	99.6	20250320 10:50:07	NYS	00625082292TRCO1
100	99.58	20250320 10:50:35	NYS	00625082544TRCO1
100	99.54	20250320 10:50:59	NYS	00625082770TRCO1
100	99.59	20250320 10:51:20	NYS	00625082916TRCO1
100	99.57	20250320 10:51:28	NYS	00625082969TRCO1
100	99.54	20250320 10:51:35	NYS	00625083026TRCO1
100	99.53	20250320 10:52:29	NYS	00625083401TRCO1
100	99.53	20250320 10:53:02	NYS	00625083557TRCO1
100	99.51	20250320 10:53:19	NYS	00625083706TRCO1
100	99.44	20250320 10:53:38	NYS	00625083814TRCO1
100	99.43	20250320 10:54:21	NYS	00625083984TRCO1
100	99.39	20250320 10:54:42	NYS	00625084049TRCO1
100	99.4	20250320 10:55:24	NYS	00625084236TRCO1
100	99.37	20250320 10:55:58	NYS	00625084451TRCO1
100	99.56	20250320 10:57:39	NYS	00625085010TRCO1
99	99.52	20250320 10:58:01	NYS	00625085114TRCO1
1	99.52	20250320 10:58:01	NYS	00625085115TRCO1
100	99.5	20250320 10:58:06	NYS	00625085149TRCO1
100	99.5	20250320 10:59:21	NYS	00625085561TRCO1
100	99.56	20250320 10:59:56	NYS	00625085770TRCO1
100	99.56	20250320 11:00:12	NYS	00625085856TRCO1
27	99.54	20250320 11:00:37	NYS	00625085926TRCO1
73	99.54	20250320 11:00:37	NYS	00625085927TRCO1
100	99.57	20250320 11:01:33	NYS	00625086112TRCO1
100	99.54	20250320 11:02:00	NYS	00625086186TRCO1
100	99.52	20250320 11:02:44	NYS	00625086288TRCO1
100	99.57	20250320 11:04:01	NYS	00625086614TRCO1
100	99.55	20250320 11:04:36	NYS	00625086791TRCO1
10	99.53	20250320 11:04:48	NYS	00625086841TRCO1
40	99.53	20250320 11:04:48	NYS	00625086842TRCO1
50	99.53	20250320 11:04:48	NYS	00625086843TRCO1
100	99.53	20250320 11:05:10	NYS	00625086937TRCO1
100	99.52	20250320 11:06:03	NYS	00625087149TRCO1
100	99.59	20250320 11:07:12	NYS	00625087428TRCO1
100	99.59	20250320 11:07:12	NYS	00625087429TRCO1
100	99.61	20250320 11:08:37	NYS	00625087847TRCO1
100	99.61	20250320 11:08:37	NYS	00625087848TRCO1
100	99.65	20250320 11:10:31	NYS	00625088906TRCO1
100	99.65	20250320 11:10:31	NYS	00625088907TRCO1
100	99.65	20250320 11:10:31	NYS	00625088908TRCO1
100	99.65	20250320 11:10:31	NYS	00625088909TRCO1
100	99.63	20250320 11:11:05	NYS	00625089081TRCO1
100	99.7	20250320 11:11:24	NYS	00625089235TRCO1
100	99.85	20250320 11:13:52	NYS	00625090525TRCO1
100	99.85	20250320 11:13:52	NYS	00625090526TRCO1
100	99.85	20250320 11:13:52	NYS	00625090527TRCO1
100	99.85	20250320 11:13:52	NYS	00625090528TRCO1
100	99.84	20250320 11:13:55	NYS	00625090530TRCO1
100	99.82	20250320 11:14:14	NYS	00625090570TRCO1
98	99.79	20250320 11:14:47	NYS	00625090725TRCO1
2	99.79	20250320 11:14:47	NYS	00625090726TRCO1
100	99.76	20250320 11:15:14	NYS	00625090962TRCO1
100	99.75	20250320 11:15:36	NYS	00625091141TRCO1
48	99.74	20250320 11:15:41	NYS	00625091198TRCO1
52	99.74	20250320 11:15:41	NYS	00625091199TRCO1
100	99.67	20250320 11:16:11	NYS	00625091332TRCO1
100	99.65	20250320 11:16:14	NYS	00625091345TRCO1
25	99.65	20250320 11:17:56	NYS	00625091862TRCO1
37	99.65	20250320 11:17:56	NYS	00625091863TRCO1
38	99.65	20250320 11:17:56	NYS	00625091864TRCO1
100	99.64	20250320 11:18:49	NYS	00625092068TRCO1
100	99.61	20250320 11:19:25	NYS	00625092285TRCO1
100	99.61	20250320 11:19:52	NYS	00625092458TRCO1
100	99.57	20250320 11:20:43	NYS	00625093042TRCO1
100	99.57	20250320 11:21:42	NYS	00625093369TRCO1
95	99.54	20250320 11:21:51	NYS	00625093419TRCO1
5	99.54	20250320 11:21:51	NYS	00625093420TRCO1
100	99.57	20250320 11:22:44	NYS	00625093766TRCO1
100	99.56	20250320 11:23:02	NYS	00625093837TRCO1
100	99.54	20250320 11:23:40	NYS	00625094017TRCO1
100	99.54	20250320 11:24:12	NYS	00625094215TRCO1
100	99.5	20250320 11:24:23	NYS	00625094250TRCO1
100	99.49	20250320 11:25:00	NYS	00625094416TRCO1
100	99.46	20250320 11:25:20	NYS	00625094492TRCO1
100	99.53	20250320 11:26:09	NYS	00625094694TRCO1
100	99.56	20250320 11:27:44	NYS	00625094980TRCO1
100	99.56	20250320 11:27:44	NYS	00625094981TRCO1
100	99.5	20250320 11:28:17	NYS	00625095161TRCO1
100	99.44	20250320 11:28:57	NYS	00625095383TRCO1
100	99.44	20250320 11:28:57	NYS	00625095384TRCO1
100	99.41	20250320 11:29:14	NYS	00625095444TRCO1
100	99.43	20250320 11:29:55	NYS	00625095587TRCO1
51	99.4	20250320 11:30:19	NYS	00625096249TRCO1
49	99.4	20250320 11:30:19	NYS	00625096250TRCO1
78	99.38	20250320 11:30:42	NYS	00625096631TRCO1
22	99.38	20250320 11:30:42	NYS	00625096632TRCO1
100	99.37	20250320 11:30:46	NYS	00625096693TRCO1
100	99.33	20250320 11:31:03	NYS	00625097073TRCO1
1	99.32	20250320 11:31:25	NYS	00625097460TRCO1
10	99.32	20250320 11:31:25	NYS	00625097461TRCO1
89	99.32	20250320 11:31:25	NYS	00625097462TRCO1
100	99.39	20250320 11:32:40	NYS	00625098439TRCO1
100	99.36	20250320 11:32:48	NYS	00625098598TRCO1
100	99.38	20250320 11:33:35	NYS	00625098867TRCO1
5	99.36	20250320 11:33:55	NYS	00625099061TRCO1
15	99.36	20250320 11:33:55	NYS	00625099062TRCO1
5	99.36	20250320 11:33:55	NYS	00625099063TRCO1
75	99.36	20250320 11:33:56	NYS	00625099073TRCO1
100	99.31	20250320 11:34:02	NYS	00625099148TRCO1
100	99.28	20250320 11:34:21	NYS	00625099352TRCO1
9	99.22	20250320 11:35:12	NYS	00625099714TRCO1
91	99.22	20250320 11:35:12	NYS	00625099715TRCO1
1	99.21	20250320 11:35:35	NYS	00625099795TRCO1
99	99.21	20250320 11:35:35	NYS	00625099796TRCO1
100	99.11	20250320 11:36:08	NYS	00625099922TRCO1
100	99.12	20250320 11:36:53	NYS	00625100289TRCO1
100	99.12	20250320 11:37:13	NYS	00625100476TRCO1
100	99.13	20250320 11:38:21	NYS	00625100995TRCO1
100	99.09	20250320 11:38:42	NYS	00625101059TRCO1
100	99.11	20250320 11:39:11	NYS	00625101424TRCO1
100	99.14	20250320 11:40:05	NYS	00625101979TRCO1
100	99.16	20250320 11:40:48	NYS	00625102343TRCO1
100	99.14	20250320 11:41:05	NYS	00625102426TRCO1
100	99.2	20250320 11:41:24	NYS	00625102582TRCO1
100	99.44	20250320 11:43:29	NYS	00625103215TRCO1
100	99.41	20250320 11:43:55	NYS	00625103447TRCO1
100	99.35	20250320 11:45:12	NYS	00625103831TRCO1
94	99.3	20250320 11:45:21	NYS	00625103873TRCO1
6	99.3	20250320 11:45:21	NYS	00625103874TRCO1
100	99.29	20250320 11:45:40	NYS	00625103926TRCO1
81	99.44	20250320 11:47:46	NYS	00625105034TRCO1
100	99.44	20250320 11:47:46	NYS	00625105035TRCO1
19	99.44	20250320 11:47:46	NYS	00625105036TRCO1
100	99.42	20250320 11:47:55	NYS	00625105136TRCO1
100	99.41	20250320 11:48:05	NYS	00625105220TRCO1
56	99.41	20250320 11:48:52	NYS	00625105534TRCO1
44	99.41	20250320 11:48:52	NYS	00625105535TRCO1
100	99.42	20250320 11:50:03	NYS	00625106109TRCO1
100	99.4	20250320 11:50:05	NYS	00625106156TRCO1
1	99.41	20250320 11:50:50	NYS	00625106399TRCO1
100	99.41	20250320 11:51:52	NYS	00625106948TRCO1
99	99.41	20250320 11:51:52	NYS	00625106949TRCO1
100	99.4	20250320 11:52:05	NYS	00625107022TRCO1
100	99.37	20250320 11:52:58	NYS	00625107307TRCO1
86	99.38	20250320 11:54:24	NYS	00625107752TRCO1
100	99.38	20250320 11:54:24	NYS	00625107753TRCO1
14	99.38	20250320 11:54:24	NYS	00625107754TRCO1
100	99.36	20250320 11:54:38	NYS	00625107858TRCO1
4	99.34	20250320 11:54:49	NYS	00625107915TRCO1
100	99.34	20250320 11:55:04	NYS	00625108014TRCO1
96	99.34	20250320 11:55:04	NYS	00625108015TRCO1
100	99.32	20250320 11:55:13	NYS	00625108056TRCO1
76	99.31	20250320 11:55:24	NYS	00625108124TRCO1
7	99.31	20250320 11:55:24	NYS	00625108125TRCO1
17	99.31	20250320 11:55:24	NYS	00625108126TRCO1
100	99.3	20250320 11:55:32	NYS	00625108237TRCO1
100	99.28	20250320 11:56:34	NYS	00625108470TRCO1
100	99.25	20250320 11:56:42	NYS	00625108500TRCO1
29	99.24	20250320 11:56:54	NYS	00625108539TRCO1
71	99.24	20250320 11:56:54	NYS	00625108540TRCO1
100	99.23	20250320 11:57:07	NYS	00625108630TRCO1
71	99.2	20250320 11:58:02	NYS	00625108895TRCO1
29	99.2	20250320 11:58:02	NYS	00625108896TRCO1
100	99.2	20250320 11:58:57	NYS	00625109136TRCO1
100	99.19	20250320 11:59:17	NYS	00625109241TRCO1
15	99.17	20250320 11:59:38	NYS	00625109355TRCO1
3	99.17	20250320 11:59:38	NYS	00625109356TRCO1
17	99.17	20250320 11:59:38	NYS	00625109357TRCO1
65	99.17	20250320 11:59:38	NYS	00625109358TRCO1
100	99.26	20250320 12:01:12	NYS	00625109976TRCO1
6	99.23	20250320 12:01:16	NYS	00625109989TRCO1
5	99.23	20250320 12:01:16	NYS	00625109990TRCO1
71	99.23	20250320 12:01:16	NYS	00625109991TRCO1
18	99.23	20250320 12:01:16	NYS	00625110018TRCO1
100	99.23	20250320 12:01:31	NYS	00625110109TRCO1
100	99.24	20250320 12:01:50	NYS	00625110176TRCO1
100	99.26	20250320 12:02:57	NYS	00625110392TRCO1
100	99.28	20250320 12:03:57	NYS	00625110576TRCO1
45	99.26	20250320 12:04:03	NYS	00625110628TRCO1
55	99.26	20250320 12:04:03	NYS	00625110629TRCO1
11	99.24	20250320 12:04:30	NYS	00625110741TRCO1
89	99.24	20250320 12:04:30	NYS	00625110742TRCO1
100	99.24	20250320 12:04:42	NYS	00625111008TRCO1
100	99.08	20250320 12:05:30	NYS	00625111509TRCO1
100	99.09	20250320 12:06:36	NYS	00625111953TRCO1
100	99.05	20250320 12:06:53	NYS	00625112008TRCO1
100	98.97	20250320 12:07:14	NYS	00625112106TRCO1
100	99.01	20250320 12:08:01	NYS	00625112280TRCO1
100	99	20250320 12:08:12	NYS	00625112305TRCO1
100	98.98	20250320 12:09:27	NYS	00625112525TRCO1
100	98.92	20250320 12:09:39	NYS	00625112582TRCO1
100	98.86	20250320 12:10:13	NYS	00625112675TRCO1
100	98.82	20250320 12:10:29	NYS	00625112739TRCO1
100	98.78	20250320 12:12:19	NYS	00625113294TRCO1
100	98.79	20250320 12:12:30	NYS	00625113480TRCO1
100	98.81	20250320 12:12:58	NYS	00625113760TRCO1
100	98.83	20250320 12:13:22	NYS	00625114050TRCO1
100	98.85	20250320 12:13:53	NYS	00625114602TRCO1
100	98.86	20250320 12:14:34	NYS	00625114934TRCO1
100	98.84	20250320 12:15:14	NYS	00625115323TRCO1
100	98.82	20250320 12:15:41	NYS	00625115584TRCO1
100	98.81	20250320 12:16:13	NYS	00625116058TRCO1
100	98.85	20250320 12:16:58	NYS	00625116389TRCO1
100	98.8	20250320 12:17:38	NYS	00625116678TRCO1
100	98.79	20250320 12:17:58	NYS	00625116840TRCO1
100	98.76	20250320 12:19:08	NYS	00625117289TRCO1
29	98.69	20250320 12:20:07	NYS	00625117580TRCO1
71	98.69	20250320 12:20:07	NYS	00625117581TRCO1
100	98.75	20250320 12:20:55	NYS	00625117916TRCO1
40	98.72	20250320 12:21:35	NYS	00625118137TRCO1
60	98.72	20250320 12:21:35	NYS	00625118138TRCO1
64	98.64	20250320 12:21:38	NYS	00625118183TRCO1
36	98.64	20250320 12:21:38	NYS	00625118184TRCO1
100	98.6	20250320 12:22:17	NYS	00625118425TRCO1
100	98.63	20250320 12:23:02	NYS	00625118711TRCO1
100	98.6	20250320 12:23:14	NYS	00625118776TRCO1
100	98.62	20250320 12:23:59	NYS	00625118989TRCO1
100	98.57	20250320 12:24:12	NYS	00625119051TRCO1
100	98.54	20250320 12:24:30	NYS	00625119144TRCO1
100	98.53	20250320 12:25:01	NYS	00625119339TRCO1
87	98.5	20250320 12:25:25	NYS	00625119556TRCO1
13	98.5	20250320 12:25:25	NYS	00625119559TRCO1
90	98.59	20250320 12:27:04	NYS	00625120166TRCO1
10	98.59	20250320 12:27:04	NYS	00625120167TRCO1
100	98.54	20250320 12:27:48	NYS	00625120462TRCO1
75	98.5	20250320 12:27:56	NYS	00625120505TRCO1
25	98.5	20250320 12:28:03	NYS	00625120522TRCO1
75	98.49	20250320 12:28:28	NYS	00625120692TRCO1
25	98.49	20250320 12:28:28	NYS	00625120693TRCO1
100	98.45	20250320 12:28:35	NYS	00625120786TRCO1
100	98.46	20250320 12:29:31	NYS	00625121186TRCO1
100	98.41	20250320 12:29:42	NYS	00625121323TRCO1
100	98.49	20250320 12:31:00	NYS	00625121787TRCO1
100	98.62	20250320 12:31:47	NYS	00625122027TRCO1
100	98.61	20250320 12:31:53	NYS	00625122063TRCO1
41	98.6	20250320 12:32:01	NYS	00625122092TRCO1
59	98.6	20250320 12:32:01	NYS	00625122093TRCO1
100	98.54	20250320 12:33:00	NYS	00625122332TRCO1
10	98.49	20250320 12:34:12	NYS	00625122695TRCO1
90	98.49	20250320 12:34:12	NYS	00625122696TRCO1
100	98.49	20250320 12:34:46	NYS	00625122966TRCO1
100	98.46	20250320 12:34:56	NYS	00625123061TRCO1
100	98.59	20250320 12:38:22	NYS	00625124362TRCO1
100	98.58	20250320 12:38:55	NYS	00625124483TRCO1
100	98.65	20250320 12:40:34	NYS	00625125018TRCO1
100	98.65	20250320 12:40:34	NYS	00625125019TRCO1
100	98.59	20250320 12:40:47	NYS	00625125107TRCO1
100	98.57	20250320 12:41:07	NYS	00625125376TRCO1
100	98.61	20250320 12:41:52	NYS	00625125610TRCO1
100	98.58	20250320 12:42:17	NYS	00625125733TRCO1
100	98.55	20250320 12:42:55	NYS	00625125814TRCO1
100	98.48	20250320 12:43:43	NYS	00625126020TRCO1
100	98.42	20250320 12:44:09	NYS	00625126175TRCO1
100	98.41	20250320 12:44:32	NYS	00625126276TRCO1
95	98.38	20250320 12:44:34	NYS	00625126289TRCO1
5	98.38	20250320 12:44:34	NYS	00625126290TRCO1
100	98.38	20250320 12:45:29	NYS	00625126504TRCO1
100	98.36	20250320 12:46:33	NYS	00625126764TRCO1
100	98.39	20250320 12:47:23	NYS	00625126998TRCO1
100	98.35	20250320 12:48:01	NYS	00625127298TRCO1
100	98.32	20250320 12:48:38	NYS	00625127593TRCO1
100	98.29	20250320 12:49:34	NYS	00625127959TRCO1
100	98.24	20250320 12:51:04	NYS	00625128354TRCO1
100	98.19	20250320 12:51:40	NYS	00625128570TRCO1
100	98.21	20250320 12:51:50	NYS	00625128635TRCO1
100	98.2	20250320 12:52:25	NYS	00625128842TRCO1
100	98.18	20250320 12:53:49	NYS	00625129260TRCO1
100	98.23	20250320 12:53:58	NYS	00625129298TRCO1
100	98.23	20250320 12:54:24	NYS	00625129401TRCO1
86	98.25	20250320 12:54:55	NYS	00625129564TRCO1
5	98.25	20250320 12:54:55	NYS	00625129565TRCO1
9	98.25	20250320 12:54:55	NYS	00625129566TRCO1
100	98.15	20250320 12:55:35	NYS	00625129718TRCO1
100	97.99	20250320 12:56:42	NYS	00625130291TRCO1
100	97.97	20250320 12:57:13	NYS	00625130483TRCO1
9	97.91	20250320 12:58:00	NYS	00625130667TRCO1
91	97.88	20250320 12:58:56	NYS	00625131033TRCO1
100	97.88	20250320 12:58:56	NYS	00625131034TRCO1
100	97.84	20250320 13:01:02	NYS	00625131814TRCO1
9	97.81	20250320 13:01:12	NYS	00625131862TRCO1
91	97.81	20250320 13:01:12	NYS	00625131863TRCO1
100	97.87	20250320 13:02:20	NYS	00625132026TRCO1
100	97.9	20250320 13:03:42	NYS	00625132262TRCO1
39	97.89	20250320 13:03:49	NYS	00625132282TRCO1
61	97.89	20250320 13:03:49	NYS	00625132283TRCO1
100	98.07	20250320 13:06:42	NYS	00625133038TRCO1
100	98.2	20250320 13:10:00	NYS	00625134339TRCO1
100	98.2	20250320 13:10:00	NYS	00625134340TRCO1
100	98.2	20250320 13:10:00	NYS	00625134341TRCO1
100	98.2	20250320 13:10:00	NYS	00625134342TRCO1
100	98.14	20250320 13:10:31	NYS	00625134404TRCO1
100	98.14	20250320 13:11:30	NYS	00625134705TRCO1
53	98.15	20250320 13:12:15	NYS	00625135128TRCO1
47	98.15	20250320 13:12:15	NYS	00625135129TRCO1
100	98.11	20250320 13:12:40	NYS	00625135273TRCO1
26	98.08	20250320 13:12:53	NYS	00625135294TRCO1
74	98.23	20250320 13:14:42	NYS	00625135800TRCO1
39	98.23	20250320 13:14:42	NYS	00625135801TRCO1
61	98.23	20250320 13:14:42	NYS	00625135802TRCO1
100	98.2	20250320 13:15:32	NYS	00625135981TRCO1
100	98.17	20250320 13:15:53	NYS	00625136041TRCO1
1	98.17	20250320 13:16:03	NYS	00625136083TRCO1
99	98.17	20250320 13:16:03	NYS	00625136085TRCO1
100	98.08	20250320 13:16:39	NYS	00625136356TRCO1
100	98.05	20250320 13:17:03	NYS	00625136505TRCO1
37	98.01	20250320 13:18:04	NYS	00625136778TRCO1
63	98.01	20250320 13:18:04	NYS	00625136779TRCO1
100	98.04	20250320 13:18:40	NYS	00625136843TRCO1
46	97.97	20250320 13:19:48	NYS	00625137153TRCO1
54	97.97	20250320 13:19:48	NYS	00625137154TRCO1
100	97.97	20250320 13:21:00	NYS	00625137321TRCO1
100	97.91	20250320 13:21:45	NYS	00625137509TRCO1
100	97.82	20250320 13:22:04	NYS	00625137571TRCO1
100	97.76	20250320 13:23:36	NYS	00625137894TRCO1
100	97.76	20250320 13:24:01	NYS	00625138009TRCO1
100	97.69	20250320 13:24:47	NYS	00625138284TRCO1
100	97.67	20250320 13:25:17	NYS	00625138494TRCO1
100	97.65	20250320 13:26:06	NYS	00625138721TRCO1
100	97.54	20250320 13:27:02	NYS	00625139229TRCO1
76	97.46	20250320 13:27:59	NYS	00625139527TRCO1
9	97.45	20250320 13:28:12	NYS	00625139593TRCO1
100	97.45	20250320 13:28:12	NYS	00625139594TRCO1
15	97.45	20250320 13:28:12	NYS	00625139595TRCO1
40	97.65	20250320 13:34:01	NYS	00625140959TRCO1
58	97.65	20250320 13:34:01	NYS	00625140960TRCO1
42	97.65	20250320 13:34:01	NYS	00625140961TRCO1
100	97.65	20250320 13:34:01	NYS	00625140962TRCO1
60	97.65	20250320 13:34:01	NYS	00625140963TRCO1
100	97.64	20250320 13:34:23	NYS	00625141092TRCO1
100	97.62	20250320 13:34:33	NYS	00625141193TRCO1
100	97.68	20250320 13:35:37	NYS	00625141395TRCO1
100	97.6	20250320 13:36:07	NYS	00625141618TRCO1
100	97.59	20250320 13:36:45	NYS	00625141711TRCO1
100	97.69	20250320 13:39:11	NYS	00625142208TRCO1
100	97.68	20250320 13:39:21	NYS	00625142249TRCO1
100	97.69	20250320 13:40:02	NYS	00625142412TRCO1
100	97.66	20250320 13:41:41	NYS	00625142868TRCO1
100	97.69	20250320 13:41:54	NYS	00625142923TRCO1
100	97.7	20250320 13:42:15	NYS	00625142999TRCO1
13	97.7	20250320 13:42:24	NYS	00625143024TRCO1
87	97.7	20250320 13:42:24	NYS	00625143026TRCO1
87	97.68	20250320 13:43:16	NYS	00625143141TRCO1
13	97.68	20250320 13:43:16	NYS	00625143142TRCO1
100	97.69	20250320 13:43:48	NYS	00625143215TRCO1
100	97.68	20250320 13:44:44	NYS	00625143373TRCO1
96	97.67	20250320 13:45:00	NYS	00625143431TRCO1
4	97.67	20250320 13:45:00	NYS	00625143432TRCO1
100	97.73	20250320 13:45:59	NYS	00625143556TRCO1
100	97.84	20250320 13:47:44	NYS	00625143879TRCO1
100	97.79	20250320 13:48:00	NYS	00625143921TRCO1
100	97.77	20250320 13:48:49	NYS	00625144077TRCO1
100	97.75	20250320 13:50:33	NYS	00625144343TRCO1
81	97.71	20250320 13:50:41	NYS	00625144357TRCO1
19	97.71	20250320 13:50:41	NYS	00625144359TRCO1
93	97.75	20250320 13:52:57	NYS	00625144704TRCO1
7	97.75	20250320 13:52:57	NYS	00625144705TRCO1
100	97.75	20250320 13:54:00	NYS	00625144950TRCO1
100	97.73	20250320 13:54:19	NYS	00625145026TRCO1
100	97.7	20250320 13:54:54	NYS	00625145147TRCO1
100	97.68	20250320 13:54:59	NYS	00625145170TRCO1
21	97.65	20250320 13:55:39	NYS	00625145534TRCO1
79	97.65	20250320 13:55:39	NYS	00625145535TRCO1
100	97.64	20250320 13:56:32	NYS	00625145747TRCO1
100	97.62	20250320 13:57:21	NYS	00625145949TRCO1
100	97.65	20250320 13:58:53	NYS	00625146312TRCO1
100	97.64	20250320 13:59:24	NYS	00625146400TRCO1
100	97.66	20250320 14:00:00	NYS	00625146591TRCO1
100	97.63	20250320 14:00:28	NYS	00625146727TRCO1
80	97.67	20250320 14:01:00	NYS	00625146909TRCO1
20	97.67	20250320 14:01:00	NYS	00625146910TRCO1
100	97.67	20250320 14:02:05	NYS	00625147170TRCO1
21	97.68	20250320 14:02:42	NYS	00625147895TRCO1
79	97.68	20250320 14:02:42	NYS	00625147896TRCO1
100	97.65	20250320 14:04:00	NYS	00625148565TRCO1
100	97.56	20250320 14:04:31	NYS	00625148621TRCO1
24	97.78	20250320 14:07:03	NYS	00625149926TRCO1
76	97.78	20250320 14:07:03	NYS	00625149927TRCO1
100	97.83	20250320 14:09:04	NYS	00625151443TRCO1
100	97.98	20250320 14:10:48	NYS	00625152248TRCO1
100	97.98	20250320 14:10:48	NYS	00625152250TRCO1
100	97.99	20250320 14:12:50	NYS	00625152703TRCO1
100	97.99	20250320 14:12:50	NYS	00625152704TRCO1
100	97.94	20250320 14:13:54	NYS	00625152918TRCO1
20	97.84	20250320 14:14:20	NYS	00625152991TRCO1
69	97.84	20250320 14:14:20	NYS	00625152992TRCO1
11	97.84	20250320 14:14:20	NYS	00625152993TRCO1
100	97.84	20250320 14:15:04	NYS	00625153257TRCO1
1	97.83	20250320 14:15:29	NYS	00625153312TRCO1
99	97.87	20250320 14:16:27	NYS	00625153534TRCO1
100	97.87	20250320 14:16:27	NYS	00625153536TRCO1
100	97.78	20250320 14:16:39	NYS	00625153608TRCO1
100	97.78	20250320 14:17:03	NYS	00625153682TRCO1
100	97.85	20250320 14:18:53	NYS	00625154191TRCO1
100	97.79	20250320 14:20:02	NYS	00625154770TRCO1
100	97.78	20250320 14:20:24	NYS	00625154931TRCO1
100	97.76	20250320 14:20:58	NYS	00625155266TRCO1
100	97.7	20250320 14:22:07	NYS	00625155755TRCO1
100	97.62	20250320 14:22:35	NYS	00625155933TRCO1
15	97.62	20250320 14:24:00	NYS	00625156439TRCO1
85	97.64	20250320 14:24:48	NYS	00625156726TRCO1
100	97.64	20250320 14:24:48	NYS	00625156727TRCO1
100	97.6	20250320 14:25:15	NYS	00625156871TRCO1
100	97.63	20250320 14:27:51	NYS	00625157586TRCO1
100	97.52	20250320 14:28:10	NYS	00625157706TRCO1
43	97.49	20250320 14:28:11	NYS	00625157718TRCO1
57	97.49	20250320 14:28:11	NYS	00625157719TRCO1
100	97.44	20250320 14:29:11	NYS	00625157960TRCO1
100	97.33	20250320 14:30:32	NYS	00625158478TRCO1
62	97.34	20250320 14:31:50	NYS	00625158938TRCO1
38	97.34	20250320 14:31:50	NYS	00625158939TRCO1
100	97.3	20250320 14:32:21	NYS	00625159073TRCO1
100	97.33	20250320 14:32:41	NYS	00625159194TRCO1
63	97.3	20250320 14:33:40	NYS	00625159517TRCO1
37	97.3	20250320 14:33:40	NYS	00625159518TRCO1
100	97.28	20250320 14:34:49	NYS	00625159842TRCO1
100	97.3	20250320 14:36:21	NYS	00625160478TRCO1
100	97.31	20250320 14:36:33	NYS	00625160548TRCO1
100	97.38	20250320 14:38:18	NYS	00625161063TRCO1
100	97.5	20250320 14:40:03	NYS	00625161576TRCO1
68	97.5	20250320 14:40:16	NYS	00625161669TRCO1
32	97.5	20250320 14:40:16	NYS	00625161670TRCO1
100	97.44	20250320 14:41:27	NYS	00625162091TRCO1
100	97.37	20250320 14:42:03	NYS	00625162226TRCO1
68	97.35	20250320 14:42:50	NYS	00625162401TRCO1
32	97.35	20250320 14:42:50	NYS	00625162402TRCO1
100	97.33	20250320 14:43:04	NYS	00625162460TRCO1
100	97.29	20250320 14:43:23	NYS	00625162579TRCO1
68	97.34	20250320 14:44:01	NYS	00625162765TRCO1
32	97.34	20250320 14:44:01	NYS	00625162766TRCO1
100	97.34	20250320 14:45:49	NYS	00625163432TRCO1
100	97.34	20250320 14:45:49	NYS	00625163433TRCO1
8	97.36	20250320 14:46:56	NYS	00625163707TRCO1
100	97.36	20250320 14:46:56	NYS	00625163708TRCO1
92	97.36	20250320 14:46:56	NYS	00625163709TRCO1
100	97.41	20250320 14:47:32	NYS	00625163956TRCO1
100	97.465	20250320 14:49:22	NYS	00625164610TRCO1
25	97.55	20250320 14:50:06	NYS	00625164811TRCO1
75	97.55	20250320 14:50:06	NYS	00625164812TRCO1
100	97.59	20250320 14:51:08	NYS	00625165066TRCO1
100	97.72	20250320 14:52:24	NYS	00625165543TRCO1
100	97.72	20250320 14:52:24	NYS	00625165544TRCO1
100	97.73	20250320 14:52:24	NYS	00625165545TRCO1
100	97.7	20250320 14:53:31	NYS	00625165788TRCO1
100	97.78	20250320 14:55:31	NYS	00625166260TRCO1
100	97.75	20250320 14:55:51	NYS	00625166343TRCO1
100	97.75	20250320 14:56:06	NYS	00625166432TRCO1
100	97.74	20250320 14:57:01	NYS	00625166556TRCO1
100	97.65	20250320 14:57:53	NYS	00625166872TRCO1
100	97.61	20250320 14:58:19	NYS	00625166945TRCO1
100	97.46	20250320 14:59:03	NYS	00625167222TRCO1
100	97.38	20250320 15:00:00	NYS	00625167655TRCO1
100	97.57	20250320 15:00:46	NYS	00625168247TRCO1
100	97.63	20250320 15:01:05	NYS	00625168437TRCO1
100	97.61	20250320 15:01:33	NYS	00625168530TRCO1
100	97.52	20250320 15:02:06	NYS	00625168628TRCO1
100	97.51	20250320 15:04:24	NYS	00625169087TRCO1
100	97.51	20250320 15:04:24	NYS	00625169088TRCO1
100	97.51	20250320 15:04:24	NYS	00625169089TRCO1
71	97.51	20250320 15:04:24	NYS	00625169090TRCO1
100	97.51	20250320 15:04:24	NYS	00625169091TRCO1
29	97.51	20250320 15:04:24	NYS	00625169092TRCO1
100	97.57	20250320 15:05:23	NYS	00625169888TRCO1
100	97.67	20250320 15:06:08	NYS	00625170502TRCO1
100	97.61	20250320 15:07:54	NYS	00625171556TRCO1
100	97.61	20250320 15:07:54	NYS	00625171557TRCO1
100	97.61	20250320 15:08:25	NYS	00625171801TRCO1
100	97.57	20250320 15:09:03	NYS	00625172017TRCO1
100	97.54	20250320 15:10:00	NYS	00625172409TRCO1
100	97.62	20250320 15:10:55	NYS	00625172812TRCO1
100	97.65	20250320 15:13:22	NYS	00625174516TRCO1
100	97.65	20250320 15:13:22	NYS	00625174517TRCO1
100	97.65	20250320 15:13:22	NYS	00625174518TRCO1
100	97.61	20250320 15:13:39	NYS	00625174610TRCO1
85	97.59	20250320 15:15:03	NYS	00625175027TRCO1
15	97.59	20250320 15:15:03	NYS	00625175028TRCO1
100	97.59	20250320 15:15:03	NYS	00625175030TRCO1
100	97.56	20250320 15:15:08	NYS	00625175067TRCO1
100	97.61	20250320 15:16:34	NYS	00625175675TRCO1
32	97.63	20250320 15:17:57	NYS	00625176117TRCO1
100	97.63	20250320 15:17:57	NYS	00625176118TRCO1
68	97.63	20250320 15:17:57	NYS	00625176119TRCO1
100	97.63	20250320 15:17:57	NYS	00625176120TRCO1
100	97.635	20250320 15:17:57	NYS	00625176121TRCO1
100	97.66	20250320 15:20:04	NYS	00625177064TRCO1
100	97.66	20250320 15:20:04	NYS	00625177065TRCO1
100	97.765	20250320 15:21:32	NYS	00625177640TRCO1
80	97.76	20250320 15:21:41	NYS	00625177712TRCO1
20	97.76	20250320 15:21:41	NYS	00625177713TRCO1
100	97.76	20250320 15:21:41	NYS	00625177714TRCO1
100	97.76	20250320 15:21:41	NYS	00625177715TRCO1
100	97.8	20250320 15:23:19	NYS	00625178448TRCO1
100	97.8	20250320 15:23:19	NYS	00625178449TRCO1
100	97.75	20250320 15:23:35	NYS	00625178574TRCO1
100	97.73	20250320 15:24:06	NYS	00625178735TRCO1
100	97.69	20250320 15:24:45	NYS	00625179166TRCO1
100	97.67	20250320 15:25:13	NYS	00625179360TRCO1
62	97.64	20250320 15:25:37	NYS	00625179482TRCO1
38	97.64	20250320 15:25:37	NYS	00625179483TRCO1
100	97.57	20250320 15:26:13	NYS	00625179774TRCO1
100	97.55	20250320 15:27:19	NYS	00625180249TRCO1
100	97.57	20250320 15:27:47	NYS	00625180370TRCO1
100	97.52	20250320 15:28:05	NYS	00625180456TRCO1
100	97.57	20250320 15:29:34	NYS	00625181006TRCO1
100	97.57	20250320 15:29:34	NYS	00625181007TRCO1
100	97.57	20250320 15:29:34	NYS	00625181008TRCO1
100	97.54	20250320 15:29:56	NYS	00625181138TRCO1
100	97.53	20250320 15:30:02	NYS	00625181184TRCO1
100	97.74	20250320 15:31:12	NYS	00625181732TRCO1
100	97.74	20250320 15:31:12	NYS	00625181734TRCO1
100	97.74	20250320 15:31:12	NYS	00625181735TRCO1
100	97.7	20250320 15:31:34	NYS	00625181844TRCO1
100	97.66	20250320 15:31:52	NYS	00625182094TRCO1
100	97.6	20250320 15:32:02	NYS	00625182147TRCO1
100	97.59	20250320 15:32:12	NYS	00625182186TRCO1
100	97.55	20250320 15:32:40	NYS	00625182526TRCO1
17	97.62	20250320 15:34:03	NYS	00625183012TRCO1
83	97.63	20250320 15:34:03	NYS	00625183013TRCO1
100	97.655	20250320 15:34:09	NYS	00625183057TRCO1
100	97.65	20250320 15:34:21	NYS	00625183362TRCO1
100	97.65	20250320 15:34:21	NYS	00625183363TRCO1
100	97.65	20250320 15:34:21	NYS	00625183364TRCO1
100	97.65	20250320 15:34:21	NYS	00625183365TRCO1
100	97.63	20250320 15:34:26	NYS	00625183375TRCO1
100	97.61	20250320 15:35:02	NYS	00625183713TRCO1
100	97.69	20250320 15:36:13	NYS	00625184898TRCO1
100	97.69	20250320 15:36:13	NYS	00625184899TRCO1
100	97.69	20250320 15:36:13	NYS	00625184900TRCO1
100	97.76	20250320 15:37:20	NYS	00625185349TRCO1
100	97.76	20250320 15:37:20	NYS	00625185350TRCO1
100	97.76	20250320 15:37:20	NYS	00625185351TRCO1
100	97.76	20250320 15:37:20	NYS	00625185352TRCO1
100	97.71	20250320 15:37:34	NYS	00625185425TRCO1
100	97.67	20250320 15:37:49	NYS	00625185517TRCO1
100	97.66	20250320 15:38:19	NYS	00625185650TRCO1
100	97.585	20250320 15:38:54	NYS	00625185835TRCO1
171	97.59	20250320 15:38:54	NYS	00625185836TRCO1
427	97.6	20250320 15:38:54	NYS	00625185837TRCO1
502	97.6	20250320 15:38:54	NYS	00625185838TRCO1
95	97.55	20250320 15:39:19	NYS	00625185944TRCO1
30	97.56	20250320 15:40:14	NYS	00625186276TRCO1

View source version on businesswire.com: https://www.businesswire.com/news/home/20250321485558/en/

Related Shares:

FTSE 100 Latest

Value8,582.81

Change-76.04