CRH PLC

Transaction in Own Shares • Apr 9, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

9th April 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 8th April 2024, it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Barclays Capital. 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
53,848	$85.6987	$86.65	$85.39	See attached schedule

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300,000,000 in the period to 9th May 2024 following its announcement on 29th February 2024 and were effected by CRH’s broker as part of the Programme announced on 29th February 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 687,848,735 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,195,225 of its ordinary shares in treasury, which represents 5.651% 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 8th April 2024 by Barclays Capital 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: 00 3531 6344340

Issuer name:				CRH plc
LEI				549300MIDJNNTH068E74
ISIN:				IE0001827041
US Broker name:				Barclays Capital Inc
US Broker code (CRD#):				0299
Time Zone:				EST
Currency				USD
Date of Transactions:				8th April 2024
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price			Aggregated volume
See attached schedule		USD	$85.6987			53,848

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	86.35	09:30:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500000100001
100	86.51	09:31:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500000200002
100	86.47	09:31:15 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500000300003
100	86.51	09:31:20 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500000400004
100	86.47	09:31:25 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500000500005
100	86.47	09:31:41 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500000600006
100	86.58	09:32:05 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500000700007
100	86.63	09:32:09 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500000800008
100	86.63	09:32:28 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500000900009
100	86.65	09:32:43 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500001000010
100	86.63	09:32:57 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500001100011
6	86.64	09:33:13 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500001200012
94	86.64	09:33:13 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500001300013
100	86.6	09:33:30 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500001400014
100	86.58	09:33:46 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500001500015
100	86.5	09:34:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500001600016
100	86.48	09:34:15 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500001700017
100	86.46	09:34:29 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500001800018
100	86.46	09:35:02 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500001900019
100	86.5	09:35:04 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500002000020
100	86.45	09:35:20 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500002100021
100	86.42	09:35:40 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500002200022
100	86.37	09:35:59 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500002300023
100	86.32	09:36:22 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500002400024
100	86.34	09:36:37 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500002500025
100	86.32	09:36:56 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500002600026
100	86.37	09:37:25 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500002700027
100	86.37	09:37:31 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500002800028
100	86.32	09:37:57 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500002900029
100	86.28	09:38:10 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500003000030
100	86.29	09:38:36 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500003100031
100	86.27	09:38:46 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500003200032
100	86.2	09:39:06 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500003300033
100	86.19	09:39:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500003400034
100	86.15	09:39:51 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500003500035
100	86.12	09:40:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500003600036
100	86.08	09:40:49 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500003700037
100	85.98	09:41:16 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500003800038
100	85.94	09:41:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500003900039
100	85.92	09:42:24 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500004000040
100	85.95	09:42:53 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500004100041
6	85.98	09:43:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500004200042
94	85.99	09:43:18 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500004300043
40	85.99	09:43:39 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500004400044
60	85.99	09:43:39 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500004500045
100	85.95	09:44:11 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500004600046
100	85.98	09:44:42 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500004700047
100	85.89	09:45:10 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500004800048
100	85.89	09:45:34 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500004900049
100	85.89	09:46:07 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500005000050
100	85.89	09:46:33 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500005100051
42	85.81	09:47:04 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500005200052
58	85.91	09:47:25 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500005300053
100	85.9	09:47:31 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500005400054
100	85.96	09:48:04 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500005500055
67	85.91	09:48:25 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500005600056
33	85.93	09:48:38 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500005700057
1	85.91	09:48:57 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500005800058
67	85.92	09:48:58 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500005900059
1	85.92	09:49:07 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500006000060
31	85.92	09:49:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500006100061
100	85.96	09:49:32 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500006200062
100	85.93	09:49:54 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500006300063
100	85.94	09:50:27 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500006400064
100	85.92	09:50:55 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500006500065
76	85.9	09:51:32 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500006600066
24	85.94	09:51:39 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500006700067
100	85.92	09:51:56 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500006800068
100	85.91	09:52:26 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500006900069
100	85.88	09:52:54 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500007000070
100	85.83	09:53:39 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500007100071
100	85.84	09:53:58 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500007200072
100	85.8	09:54:30 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500007300073
80	85.82	09:55:10 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500007400074
20	85.86	09:55:28 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500007500075
100	85.855	09:55:29 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500007600076
100	85.8	09:56:08 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500007700077
100	85.84	09:56:41 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500007800078
40	85.81	09:57:18 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500007900079
20	85.84	09:57:27 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500008000080
40	85.85	09:58:07 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500008100081
100	85.85	09:58:11 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500008200082
100	85.85	09:58:15 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500008300083
100	85.84	09:58:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500008400084
100	85.84	09:59:25 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500008500085
2	85.81	09:59:49 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500008600086
98	85.81	09:59:51 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500008700087
9	85.81	10:00:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500008800088
91	85.81	10:00:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500008900089
100	85.81	10:00:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500009000090
100	85.72	10:01:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500009100091
100	85.64	10:01:45 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500009200092
100	85.67	10:02:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500009300093
100	85.62	10:02:35 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500009400094
100	85.59	10:03:02 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500009500095
100	85.55	10:03:32 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500009600096
100	85.48	10:04:04 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500009700097
100	85.5	10:04:36 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500009800098
100	85.46	10:04:58 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500009900099
95	85.4	10:05:24 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500010000100
5	85.47	10:05:36 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500010100101
100	85.5	10:06:06 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500010200102
63	85.46	10:06:25 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500010300103
37	85.46	10:06:25 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500010400104
100	85.39	10:07:08 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500010500105
100	85.42	10:07:28 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500010600106
100	85.43	10:08:02 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500010700107
100	85.63	10:09:16 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500010800108
23	85.63	10:09:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500010900109
77	85.66	10:09:27 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500011000110
100	85.64	10:09:29 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500011100111
100	85.61	10:09:59 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500011200112
100	85.62	10:10:33 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500011300113
32	85.58	10:11:08 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500011400114
68	85.61	10:11:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500011500115
100	85.62	10:11:45 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500011600116
100	85.63	10:12:36 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500011700117
100	85.58	10:13:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500011800118
100	85.49	10:13:20 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500011900119
100	85.5	10:14:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500012000120
100	85.51	10:14:43 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500012100121
100	85.48	10:15:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500012200122
100	85.48	10:15:41 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500012300123
100	85.44	10:16:13 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500012400124
100	85.41	10:16:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500012500125
99	85.43	10:17:22 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500012600126
1	85.45	10:17:27 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500012700127
100	85.47	10:18:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500012800128
100	85.49	10:18:29 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500012900129
100	85.5	10:19:10 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500013000130
100	85.49	10:19:42 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500013100131
100	85.49	10:20:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500013200132
100	85.48	10:21:02 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500013300133
100	85.48	10:21:25 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500013400134
100	85.45	10:21:59 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500013500135
100	85.45	10:22:39 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500013600136
100	85.46	10:23:13 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500013700137
100	85.43	10:23:51 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500013800138
100	85.42	10:24:29 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500013900139
100	85.53	10:25:30 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500014000140
100	85.52	10:25:45 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500014100141
100	85.47	10:26:19 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500014200142
100	85.55	10:26:59 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500014300143
100	85.54	10:28:00 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500014400144
100	85.54	10:28:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500014500145
100	85.53	10:29:11 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500014600146
100	85.53	10:29:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500014700147
100	85.51	10:29:55 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500014800148
100	85.66	10:31:25 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500014900149
100	85.66	10:31:27 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500015000150
100	85.67	10:31:53 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500015100151
100	85.69	10:32:41 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500015200152
100	85.7	10:32:57 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500015300153
100	85.7	10:33:23 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500015400154
100	85.65	10:33:58 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500015500155
100	85.61	10:34:52 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500015600156
2	85.65	10:35:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500015700157
98	85.65	10:36:20 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500015800158
100	85.64	10:36:22 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500015900159
100	85.64	10:36:23 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500016000160
100	85.62	10:36:58 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500016100161
100	85.59	10:38:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500016200162
100	85.61	10:38:40 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500016300163
100	85.61	10:39:07 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500016400164
100	85.6	10:39:32 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500016500165
37	85.6	10:40:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500016600166
63	85.6	10:40:20 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500016700167
100	85.58	10:40:49 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500016800168
100	85.57	10:41:24 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500016900169
100	85.58	10:42:03 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500017000170
92	85.61	10:42:40 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500017100171
8	85.61	10:42:41 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500017200172
100	85.6	10:43:37 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500017300173
2	85.6	10:43:58 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500017400174
98	85.6	10:44:02 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500017500175
3	85.57	10:44:38 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500017600176
97	85.57	10:44:42 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500017700177
100	85.57	10:45:20 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500017800178
100	85.61	10:46:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500017900179
100	85.61	10:46:29 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500018000180
100	85.59	10:47:45 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500018100181
29	85.59	10:47:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500018200182
71	85.59	10:47:53 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500018300183
100	85.62	10:48:24 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500018400184
100	85.62	10:49:03 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500018500185
100	85.62	10:49:43 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500018600186
95	85.61	10:50:18 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500018700187
5	85.62	10:50:32 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500018800188
100	85.63	10:50:52 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500018900189
100	85.65	10:51:40 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500019000190
100	85.68	10:52:44 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500019100191
100	85.67	10:52:48 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500019200192
100	85.69	10:53:44 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500019300193
100	85.66	10:54:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500019400194
100	85.69	10:55:13 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500019500195
100	85.69	10:55:20 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500019600196
600	85.67	10:55:57 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500019700197
2114	85.67	10:56:10 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500019800198
851	85.67	10:56:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500019900199
500	85.675	10:56:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500020000200
250	85.68	10:56:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500020100201
201	85.68	10:56:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500020200202
100	85.68	10:56:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500020300203
100	85.68	10:56:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500020400204
160	85.69	10:56:19 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500020500205
440	85.69	10:56:24 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500020600206
500	85.7	10:56:30 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500020700207
171	85.7	10:56:30 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500020800208
300	85.71	10:56:30 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500020900209
201	85.71	10:56:30 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500021000210
516	85.71	10:56:30 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500021100211
2996	85.71	10:56:36 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500021200212
100	85.67	10:57:45 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313164500021300213
100	85.66	10:59:26 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840000100001
100	85.66	11:00:23 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840000200002
100	85.66	11:00:45 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840000300003
100	85.61	11:01:15 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840000400004
52	85.61	11:02:06 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840000500005
48	85.61	11:02:08 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840000600006
100	85.57	11:02:32 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840000700007
200	85.56	11:03:44 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840000800008
100	85.6	11:04:48 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840000900009
100	85.6	11:04:54 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840001000010
100	85.63	11:06:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840001100011
100	85.65	11:06:20 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840001200012
50	85.67	11:07:06 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840001300013
50	85.67	11:07:13 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840001400014
100	85.67	11:07:43 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840001500015
100	85.71	11:08:16 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840001600016
100	85.7	11:08:53 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840001700017
4	85.67	11:09:38 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840001800018
96	85.68	11:09:50 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840001900019
100	85.73	11:10:35 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840002000020
100	85.68	11:11:38 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840002100021
100	85.67	11:12:34 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840002200022
100	85.65	11:13:31 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840002300023
37	85.67	11:14:26 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840002400024
6	85.67	11:14:27 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840002500025
57	85.67	11:14:33 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840002600026
100	85.63	11:15:29 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840002700027
100	85.6	11:16:44 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840002800028
100	85.75	11:17:51 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840002900029
88	85.75	11:19:39 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840003000030
12	85.75	11:21:27 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840003100031
100	85.75	11:21:33 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840003200032
100	85.75	11:22:09 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840003300033
100	85.75	11:22:10 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840003400034
100	85.75	11:23:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840003500035
100	85.74	11:23:15 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840003600036
71	85.73	11:24:12 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840003700037
29	85.73	11:24:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840003800038
100	85.75	11:25:45 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840003900039
100	85.74	11:26:11 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840004000040
100	85.75	11:27:08 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840004100041
100	85.69	11:28:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840004200042
100	85.71	11:29:05 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840004300043
100	85.66	11:30:07 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840004400044
100	85.65	11:31:10 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840004500045
100	85.65	11:31:53 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840004600046
100	85.64	11:32:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840004700047
100	85.68	11:33:55 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840004800048
100	85.66	11:34:50 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840004900049
100	85.71	11:35:36 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840005000050
100	85.62	11:36:36 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840005100051
100	85.67	11:37:59 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840005200052
100	85.68	11:39:10 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840005300053
100	85.71	11:39:55 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840005400054
100	85.67	11:40:55 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840005500055
100	85.69	11:42:05 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840005600056
50	85.67	11:42:49 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840005700057
50	85.67	11:42:51 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840005800058
100	85.68	11:44:38 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840005900059
100	85.66	11:44:57 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840006000060
100	85.59	11:46:23 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840006100061
100	85.56	11:47:16 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840006200062
100	85.59	11:48:44 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840006300063
100	85.58	11:49:20 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840006400064
100	85.51	11:50:27 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840006500065
100	85.5	11:51:36 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840006600066
12	85.48	11:52:37 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840006700067
88	85.47	11:52:40 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840006800068
100	85.43	11:54:06 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840006900069
100	85.47	11:54:49 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840007000070
100	85.45	11:55:52 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840007100071
51	85.43	11:57:16 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840007200072
49	85.43	11:57:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840007300073
100	85.43	11:58:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840007400074
100	85.46	11:59:39 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840007500075
100	85.44	12:00:32 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840007600076
100	85.48	12:01:46 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840007700077
100	85.45	12:02:33 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840007800078
100	85.42	12:03:30 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840007900079
100	85.43	12:04:43 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840008000080
100	85.39	12:05:43 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840008100081
100	85.44	12:06:51 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840008200082
100	85.45	12:08:05 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840008300083
100	85.54	12:10:39 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840008400084
71	85.57	12:11:23 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840008500085
29	85.57	12:11:40 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840008600086
100	85.7	12:12:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840008700087
100	85.7	12:13:02 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840008800088
100	85.69	12:13:48 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840008900089
100	85.66	12:15:37 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840009000090
100	85.67	12:16:26 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840009100091
100	85.67	12:17:34 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840009200092
100	85.66	12:18:13 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840009300093
100	85.61	12:19:19 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840009400094
100	85.58	12:20:27 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840009500095
100	85.54	12:21:34 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840009600096
100	85.52	12:22:42 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840009700097
100	85.48	12:24:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840009800098
19	85.49	12:25:06 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840009900099
81	85.49	12:25:16 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840010000100
100	85.54	12:26:15 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840010100101
73	85.57	12:27:38 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840010200102
27	85.59	12:27:53 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840010300103
100	85.6	12:28:32 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840010400104
100	85.64	12:29:39 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840010500105
100	85.58	12:31:00 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840010600106
6	85.56	12:32:08 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840010700107
94	85.58	12:32:24 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840010800108
100	85.57	12:33:06 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840010900109
83	85.55	12:34:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840011000110
17	85.56	12:35:07 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840011100111
100	85.54	12:35:49 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840011200112
100	85.54	12:36:28 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840011300113
100	85.59	12:38:28 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840011400114
100	85.59	12:38:46 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840011500115
100	85.58	12:40:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840011600116
100	85.58	12:41:50 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840011700117
100	85.58	12:42:28 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840011800118
18	85.75	12:44:28 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840011900119
82	85.75	12:45:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840012000120
100	85.74	12:45:02 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840012100121
100	85.69	12:46:22 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840012200122
100	85.7	12:47:42 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840012300123
100	85.75	12:49:16 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840012400124
100	85.75	12:51:00 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840012500125
100	85.73	12:51:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840012600126
100	85.7	12:52:57 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840012700127
100	85.68	12:53:44 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840012800128
100	85.68	12:54:59 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840012900129
100	85.7	12:56:19 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840013000130
100	85.75	12:57:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840013100131
100	85.75	12:59:06 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840013200132
41	85.75	13:03:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840013300133
59	85.75	13:04:27 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840013400134
100	85.75	13:04:34 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840013500135
100	85.75	13:05:48 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840013600136
100	85.75	13:06:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840013700137
100	85.75	13:06:18 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840013800138
100	85.75	13:06:28 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840013900139
100	85.75	13:07:00 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292840014000140
100	85.89	09:45:55 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540000100001
100	85.91	09:47:25 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540000200002
100	85.93	09:48:38 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540000300003
100	85.93	09:49:54 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540000400004
100	85.87	09:51:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540000500005
100	85.88	09:52:41 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540000600006
100	85.84	09:54:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540000700007
100	85.78	09:56:20 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540000800008
100	85.84	09:58:52 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540000900009
99	85.83	10:00:57 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540001000010
1	85.83	10:01:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540001100011
100	85.62	10:02:48 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540001200012
100	85.46	10:04:54 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540001300013
100	85.39	10:07:08 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540001400014
100	85.63	10:09:16 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540001500015
100	85.62	10:11:31 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540001600016
100	85.47	10:13:56 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540001700017
100	85.42	10:16:22 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540001800018
68	85.49	10:19:06 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540001900019
32	85.5	10:19:10 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540002000020
100	85.47	10:21:27 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540002100021
100	85.43	10:24:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540002200022
100	85.55	10:26:59 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540002300023
100	85.53	10:29:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540002400024
100	85.67	10:31:53 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540002500025
100	85.6	10:34:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540002600026
100	85.61	10:36:54 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540002700027
100	85.61	10:39:42 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540002800028
100	85.61	10:42:40 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540002900029
100	85.57	10:45:02 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540003000030
29	85.59	10:47:53 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540003100031
71	85.59	10:48:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540003200032
40	85.62	10:50:30 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540003300033
60	85.62	10:50:32 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540003400034
65	85.69	10:53:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540003500035
35	85.69	10:53:22 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540003600036
100	85.69	10:57:29 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313281540003700037
2	85.65	10:59:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830000100001
98	85.65	10:59:51 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830000200002
100	85.62	11:01:47 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830000300003
100	85.56	11:03:44 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830000400004
26	85.63	11:06:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830000500005
74	85.63	11:06:01 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830000600006
140	85.65	11:13:19 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830000700007
60	85.65	11:13:22 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830000800008
100	85.65	11:13:31 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830000900009
100	85.6	11:16:44 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830001000010
300	85.65	11:30:11 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830001100011
100	85.65	11:30:13 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830001200012
100	85.65	11:31:48 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830001300013
100	85.65	11:34:51 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830001400014
100	85.65	11:40:16 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830001500015
93	85.65	11:40:59 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830001600016
7	85.65	11:43:24 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830001700017
100	85.65	11:45:08 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830001800018
100	85.54	11:47:39 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830001900019
100	85.52	11:51:07 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830002000020
100	85.47	11:54:40 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830002100021
100	85.42	11:58:05 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830002200022
100	85.48	12:01:46 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830002300023
100	85.43	12:04:56 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830002400024
100	85.48	12:08:37 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830002500025
100	85.65	12:13:50 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830002600026
100	85.65	12:16:30 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830002700027
100	85.61	12:19:22 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830002800028
100	85.51	12:23:04 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830002900029
100	85.54	12:26:32 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830003000030
100	85.59	12:30:16 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830003100031
100	85.54	12:33:49 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830003200032
100	85.59	12:38:28 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830003300033
100	85.58	12:41:50 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292830003400034
61	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB12000000000001596E
161	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB12000000000001596F
161	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB120000000000015970
117	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB120000000000015971
132	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB120000000000015973
161	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB120000000000015974
117	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB120000000000015975
90	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB120000000000015977
23	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB120000000000015978
169	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB120000000000015979
308	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB12000000000001597A
392	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB12000000000001597B
500	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB12000000000001597D
169	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB12000000000001597F
169	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB120000000000015980
162	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB120000000000015981
108	85.79	10:01:10 08/04/2024	XNYS	PILA1CMAP1426000A570D9DEB120000000000015983
80	85.47	10:04:06 08/04/2024	XNYS	PILA1CMAP1436000A570D9DEC1000000000000170DA
372	85.47	10:04:14 08/04/2024	XNYS	PILA1CMAP1436000A570D9DEC1000000000000171DD
302	85.47	10:04:14 08/04/2024	XNYS	PILA1CMAP1436000A570D9DEC1000000000000171DE
294	85.47	10:04:14 08/04/2024	XNYS	PILA1CMAP1436000A570D9DEC1000000000000171DF
853	85.47	10:04:14 08/04/2024	XNYS	PILA1CMAP1436000A570D9DEC1000000000000171E0
99	85.47	10:04:14 08/04/2024	XNYS	PILA1CMAP1436000A570D9DEC1000000000000171E1
200	85.55	11:02:34 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800000100001
100	85.55	11:02:34 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800000200002
34	85.54	11:03:28 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800000300003
166	85.55	11:46:44 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800000400004
200	85.55	11:46:44 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800000500005
100	85.55	11:47:00 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800000600006
200	85.55	11:47:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800000700007
100	85.54	11:47:23 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800000800008
100	85.54	11:47:36 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800000900009
100	85.55	11:50:03 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800001000010
100	85.49	11:51:59 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800001100011
100	85.46	11:55:37 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800001200012
11	85.43	11:58:11 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800001300013
89	85.43	11:58:21 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800001400014
100	85.48	12:01:46 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800001500015
100	85.43	12:04:25 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800001600016
100	85.45	12:07:54 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800001700017
100	85.55	12:20:41 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800001800018
100	85.55	12:20:42 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800001900019
200	85.55	12:20:53 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800002000020
100	85.48	12:24:14 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800002100021
100	85.55	12:33:42 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800002200022
100	85.54	12:33:43 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800002300023
100	85.55	12:34:17 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800002400024
100	85.54	12:37:10 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800002500025
48	85.54	12:40:55 08/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292800002600026

View source version on businesswire.com: https://www.businesswire.com/news/home/20240409425748/en/

CRH plc