CRH PLC

Transaction in Own Shares • Apr 12, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

12th April 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 11th 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
66,500	$83.2819	$83.67	$82.92	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 687,575,255 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,195,225 of its ordinary shares in treasury, which represents 5.653% 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 11th 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#):				0229
Time Zone:				EST
Currency				USD
Date of Transactions:				11th April 2024
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price			Aggregated volume
See attached schedule		USD	$83.2819			66,500

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	82.97	09:30:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590000100001
100	82.96	09:30:34 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590000200002
100	83	09:30:48 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590000300003
100	83.13	09:31:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590000400004
100	83.12	09:31:19 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590000500005
100	82.98	09:31:41 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590000600006
100	82.96	09:31:56 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590000700007
100	82.98	09:32:05 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590000800008
50	82.93	09:32:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590000900009
50	83	09:32:20 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590001000010
100	82.93	09:32:31 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590001100011
59	82.94	09:32:46 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590001200012
41	82.98	09:32:46 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590001300013
100	83.04	09:33:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590001400014
100	83.05	09:33:15 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590001500015
100	83.02	09:33:33 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590001600016
100	82.96	09:33:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590001700017
100	83.04	09:34:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590001800018
100	83.05	09:34:28 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590001900019
10	83.06	09:34:28 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590002000020
90	83.09	09:34:32 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590002100021
100	83.13	09:35:01 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590002200022
100	83.13	09:35:04 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590002300023
100	83.07	09:35:18 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590002400024
100	83.15	09:35:44 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590002500025
100	83.16	09:35:50 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590002600026
100	83.1	09:36:27 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590002700027
100	83.13	09:36:30 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590002800028
100	83.08	09:36:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590002900029
100	83.26	09:37:26 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590003000030
100	83.31	09:37:27 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590003100031
100	83.34	09:37:36 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590003200032
100	83.28	09:37:55 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590003300033
100	83.28	09:38:13 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590003400034
100	83.26	09:38:27 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590003500035
100	83.36	09:38:42 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590003600036
100	83.4	09:39:01 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590003700037
100	83.33	09:39:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590003800038
76	83.37	09:39:41 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590003900039
24	83.37	09:39:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590004000040
100	83.3	09:40:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590004100041
100	83.27	09:40:41 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590004200042
100	83.33	09:41:00 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590004300043
100	83.36	09:41:30 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590004400044
97	83.35	09:41:58 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590004500045
3	83.35	09:42:06 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590004600046
100	83.31	09:42:47 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590004700047
100	83.31	09:42:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590004800048
100	83.31	09:43:13 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590004900049
100	83.18	09:43:45 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590005000050
60	83.15	09:44:14 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590005100051
40	83.17	09:44:24 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590005200052
100	83.21	09:44:41 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590005300053
100	83.25	09:45:12 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590005400054
100	83.19	09:45:28 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590005500055
100	83.25	09:46:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590005600056
100	83.18	09:46:24 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590005700057
100	83.19	09:47:00 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590005800058
100	83.27	09:47:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590005900059
100	83.29	09:48:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590006000060
10	83.28	09:48:13 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590006100061
44	83.28	09:48:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590006200062
46	83.28	09:48:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590006300063
100	83.28	09:48:36 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590006400064
100	83.29	09:49:04 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590006500065
100	83.32	09:49:34 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590006600066
100	83.27	09:49:55 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590006700067
100	83.29	09:50:26 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590006800068
100	83.28	09:51:00 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590006900069
100	83.3	09:51:35 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590007000070
100	83.26	09:51:54 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590007100071
100	83.27	09:52:27 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590007200072
100	83.27	09:52:50 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590007300073
100	83.27	09:53:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590007400074
100	83.27	09:53:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590007500075
100	83.29	09:54:19 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590007600076
13	83.41	09:54:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590007700077
87	83.42	09:54:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590007800078
100	83.44	09:55:35 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590007900079
100	83.43	09:55:47 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590008000080
100	83.34	09:56:18 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590008100081
100	83.28	09:56:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590008200082
100	83.27	09:57:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590008300083
30	83.31	09:57:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590008400084
70	83.31	09:58:05 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590008500085
100	83.29	09:58:12 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590008600086
100	83.4	09:58:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590008700087
100	83.45	09:59:16 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590008800088
4	83.43	09:59:41 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590008900089
37	83.44	09:59:41 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590009000090
59	83.44	09:59:41 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590009100091
100	83.34	10:00:12 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590009200092
16	83.35	10:00:51 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590009300093
84	83.35	10:00:51 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590009400094
100	83.34	10:01:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590009500095
100	83.28	10:01:32 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590009600096
100	83.25	10:01:56 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590009700097
100	83.24	10:02:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590009800098
100	83.21	10:02:52 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590009900099
100	83.15	10:03:19 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590010000100
100	83.16	10:03:39 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590010100101
100	83.19	10:04:05 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590010200102
100	83.17	10:04:29 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590010300103
1	83.2	10:05:01 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590010400104
99	83.23	10:05:01 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590010500105
100	83.21	10:05:24 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590010600106
100	83.14	10:05:56 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590010700107
100	83.16	10:06:26 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590010800108
100	83.14	10:06:54 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590010900109
100	83.1	10:07:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590011000110
100	83.07	10:08:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590011100111
100	83.13	10:08:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590011200112
100	83.14	10:08:51 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590011300113
73	83.12	10:09:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590011400114
27	83.13	10:09:30 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590011500115
100	83.12	10:09:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590011600116
100	83.08	10:10:12 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590011700117
100	83.08	10:10:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590011800118
17	82.93	10:11:16 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590011900119
83	82.93	10:11:18 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590012000120
50	82.92	10:11:50 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590012100121
27	82.96	10:12:04 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590012200122
23	82.97	10:12:11 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590012300123
100	82.94	10:12:36 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590012400124
100	82.96	10:13:01 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590012500125
100	82.98	10:13:36 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590012600126
100	82.99	10:14:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590012700127
54	83	10:14:24 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590012800128
46	83.01	10:15:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590012900129
100	83.01	10:15:08 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590013000130
24	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BABE
344	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BABF
163	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BAC0
469	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BAC1
607	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BAC2
650	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BAC4
350	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BAC5
37	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BAC6
18	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BAC8
982	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BAC9
18	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BACA
150	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BACC
220	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BACD
216	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BACE
414	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BACF
68	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BAD0
270	82.95	10:15:30 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000002BAD2
100	82.95	10:15:31 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590013100131
100	82.92	10:16:08 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590013200132
49	82.93	10:16:46 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590013300133
51	82.93	10:16:52 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590013400134
70	82.96	10:17:14 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590013500135
30	82.96	10:17:26 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590013600136
100	83.05	10:17:39 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590013700137
100	83.02	10:18:08 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590013800138
100	83.05	10:18:48 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590013900139
100	83.06	10:19:26 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590014000140
90	83.03	10:19:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590014100141
10	83.03	10:19:55 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590014200142
100	83.01	10:20:30 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590014300143
100	83.06	10:20:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590014400144
100	83.09	10:21:39 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590014500145
100	83.12	10:22:08 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590014600146
100	83.09	10:22:37 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590014700147
100	83.08	10:23:14 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590014800148
100	83.09	10:23:46 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590014900149
12	83.11	10:24:18 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590015000150
88	83.11	10:24:18 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590015100151
100	83.12	10:24:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590015200152
100	83.09	10:25:36 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590015300153
100	83.06	10:26:04 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590015400154
18	83.04	10:26:39 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590015500155
82	83.05	10:26:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590015600156
73	83.02	10:27:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590015700157
27	83.02	10:27:24 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590015800158
14	82.97	10:27:39 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590015900159
86	82.97	10:27:39 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590016000160
10	82.98	10:28:28 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590016100161
90	83.01	10:28:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590016200162
100	83.05	10:29:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590016300163
100	83.02	10:29:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590016400164
22	83.03	10:29:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590016500165
78	83.03	10:30:00 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590016600166
100	83.06	10:30:29 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590016700167
33	83.04	10:31:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590016800168
66	83.05	10:31:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590016900169
1	83.05	10:31:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590017000170
100	83.07	10:31:37 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590017100171
100	83.04	10:32:04 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590017200172
100	83.01	10:32:52 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590017300173
100	83.01	10:33:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590017400174
88	83.01	10:33:44 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590017500175
12	83.04	10:33:45 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590017600176
100	83.08	10:34:20 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590017700177
100	83.05	10:34:46 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590017800178
14	83.07	10:35:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590017900179
86	83.08	10:35:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590018000180
100	83.06	10:35:56 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590018100181
100	83.01	10:36:32 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590018200182
91	83.04	10:37:15 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590018300183
9	83.05	10:37:16 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590018400184
60	83.1	10:37:51 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590018500185
40	83.11	10:37:51 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590018600186
100	83.08	10:38:13 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590018700187
100	83.1	10:38:44 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590018800188
100	83.06	10:39:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590018900189
100	83.12	10:40:06 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590019000190
100	83.12	10:40:28 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590019100191
100	83.13	10:41:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590019200192
100	83.11	10:41:58 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590019300193
100	83.12	10:42:15 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590019400194
100	83.08	10:43:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590019500195
100	83.07	10:43:26 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590019600196
100	83.09	10:44:13 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590019700197
100	83.11	10:44:41 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590019800198
52	83.09	10:45:11 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590019900199
48	83.09	10:45:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590020000200
58	83.14	10:46:04 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590020100201
18	83.15	10:46:08 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590020200202
24	83.15	10:46:09 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590020300203
23	83.11	10:46:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590020400204
77	83.12	10:46:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590020500205
100	83.09	10:46:54 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590020600206
100	83.11	10:47:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590020700207
100	83.15	10:48:08 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590020800208
100	83.16	10:48:58 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590020900209
100	83.18	10:49:16 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590021000210
100	83.15	10:49:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590021100211
15	83.18	10:50:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590021200212
83	83.18	10:50:58 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590021300213
2	83.18	10:51:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590021400214
100	83.2	10:51:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590021500215
100	83.2	10:51:35 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590021600216
18	83.15	10:52:09 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590021700217
24	83.15	10:52:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590021800218
58	83.15	10:52:15 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590021900219
100	83.11	10:52:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590022000220
100	83.1	10:53:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590022100221
100	83.11	10:54:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590022200222
200	83.11	10:55:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590022300223
100	83.12	10:55:41 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590022400224
100	83.13	10:56:15 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590022500225
17	83.16	10:57:05 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590022600226
83	83.16	10:57:05 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590022700227
15	83.16	10:57:26 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590022800228
85	83.16	10:57:26 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590022900229
100	83.15	10:57:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590023000230
100	83.16	10:58:38 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590023100231
100	83.22	10:59:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590023200232
100	83.2	10:59:51 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590023300233
94	83.19	11:00:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590023400234
6	83.19	11:00:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590023500235
100	83.22	11:01:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590023600236
82	83.24	11:01:58 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590023700237
18	83.26	11:02:38 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590023800238
100	83.26	11:02:46 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590023900239
100	83.28	11:02:51 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590024000240
4	83.24	11:03:32 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590024100241
25	83.27	11:03:46 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590024200242
71	83.27	11:03:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590024300243
100	83.25	11:04:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590024400244
100	83.25	11:04:56 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590024500245
100	83.23	11:05:35 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590024600246
100	83.28	11:06:20 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590024700247
25	83.28	11:06:42 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590024800248
75	83.28	11:06:48 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590024900249
100	83.27	11:07:24 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590025000250
100	83.24	11:08:37 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590025100251
100	83.24	11:08:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590025200252
1	83.22	11:09:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590025300253
99	83.23	11:09:53 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590025400254
100	83.26	11:10:36 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590025500255
100	83.26	11:10:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590025600256
100	83.26	11:11:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590025700257
100	83.26	11:11:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590025800258
100	83.25	11:12:39 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590025900259
100	83.25	11:13:30 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590026000260
100	83.26	11:14:06 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590026100261
100	83.25	11:14:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590026200262
100	83.32	11:16:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590026300263
100	83.3	11:16:24 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590026400264
100	83.28	11:16:40 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590026500265
4	83.3	11:17:30 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590026600266
96	83.32	11:18:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590026700267
20	83.33	11:18:20 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590026800268
59	83.33	11:18:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590026900269
21	83.33	11:18:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590027000270
100	83.33	11:19:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590027100271
20	83.33	11:19:39 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590027200272
10	83.33	11:19:45 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590027300273
70	83.33	11:19:54 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590027400274
100	83.36	11:20:20 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590027500275
100	83.36	11:20:37 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590027600276
100	83.39	11:21:42 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590027700277
55	83.43	11:22:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590027800278
45	83.43	11:22:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590027900279
90	83.44	11:22:35 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590028000280
10	83.44	11:22:37 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590028100281
100	83.42	11:23:18 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590028200282
100	83.4	11:24:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590028300283
50	83.36	11:24:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590028400284
50	83.36	11:25:04 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590028500285
100	83.33	11:25:28 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590028600286
100	83.29	11:26:19 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590028700287
100	83.3	11:26:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590028800288
100	83.35	11:27:48 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590028900289
100	83.34	11:27:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590029000290
100	83.31	11:28:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590029100291
100	83.3	11:29:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590029200292
100	83.28	11:29:56 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590029300293
100	83.26	11:30:42 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590029400294
100	83.25	11:31:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590029500295
100	83.29	11:32:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590029600296
100	83.3	11:32:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590029700297
100	83.29	11:33:14 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590029800298
21	83.29	11:33:40 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590029900299
79	83.29	11:33:42 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590030000300
16	83.23	11:34:37 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590030100301
84	83.23	11:34:38 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590030200302
100	83.19	11:34:54 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590030300303
100	83.25	11:35:42 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590030400304
100	83.29	11:36:26 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590030500305
100	83.27	11:37:01 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590030600306
78	83.24	11:37:42 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590030700307
22	83.24	11:37:55 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590030800308
58	83.22	11:38:20 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590030900309
42	83.22	11:39:07 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590031000310
100	83.28	11:40:09 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590031100311
100	83.28	11:40:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590031200312
200	83.3	11:41:24 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590031300313
100	83.33	11:42:33 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590031400314
100	83.34	11:43:04 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590031500315
100	83.33	11:43:19 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590031600316
49	83.32	11:44:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590031700317
51	83.32	11:44:08 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590031800318
100	83.3	11:44:44 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590031900319
100	83.36	11:45:44 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590032000320
100	83.35	11:46:37 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590032100321
100	83.65	12:00:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590032200322
100	83.62	12:00:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590032300323
69	83.63	12:01:30 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590032400324
31	83.63	12:01:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590032500325
100	83.64	12:02:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590032600326
97	83.61	12:02:29 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590032700327
3	83.61	12:02:32 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590032800328
63	83.59	12:02:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590032900329
37	83.59	12:03:07 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590033000330
100	83.58	12:03:28 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590033100331
100	83.56	12:04:00 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590033200332
200	83.56	12:04:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590033300333
100	83.53	12:05:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590033400334
100	83.52	12:05:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590033500335
79	83.53	12:06:18 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590033600336
21	83.53	12:06:32 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590033700337
100	83.52	12:06:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590033800338
79	83.51	12:07:18 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590033900339
21	83.51	12:07:30 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590034000340
100	83.57	12:08:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590034100341
100	83.56	12:08:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590034200342
100	83.56	12:08:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590034300343
100	83.51	12:09:20 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590034400344
100	83.57	12:09:52 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590034500345
100	83.55	12:10:47 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590034600346
100	83.53	12:11:19 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590034700347
100	83.53	12:12:09 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590034800348
100	83.51	12:13:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590034900349
100	83.53	12:13:55 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590035000350
100	83.56	12:15:01 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590035100351
3	83.56	12:15:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590035200352
97	83.57	12:15:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590035300353
100	83.57	12:15:53 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590035400354
100	83.56	12:16:37 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590035500355
100	83.55	12:17:16 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590035600356
90	83.56	12:18:08 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590035700357
10	83.56	12:18:33 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590035800358
100	83.54	12:18:46 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590035900359
100	83.54	12:19:28 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590036000360
100	83.57	12:20:11 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590036100361
100	83.48	12:20:58 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590036200362
100	83.44	12:21:40 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590036300363
100	83.46	12:22:27 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590036400364
100	83.46	12:23:20 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590036500365
100	83.43	12:24:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590036600366
100	83.43	12:25:25 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590036700367
100	83.41	12:25:29 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590036800368
100	83.39	12:26:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590036900369
100	83.37	12:27:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590037000370
100	83.38	12:27:47 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590037100371
100	83.33	12:28:35 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590037200372
100	83.33	12:29:16 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590037300373
100	83.3	12:30:01 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590037400374
66	83.22	12:30:44 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590037500375
34	83.22	12:30:44 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590037600376
18	83.18	12:31:29 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590037700377
82	83.18	12:31:42 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590037800378
100	83.22	12:32:27 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590037900379
100	83.21	12:32:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590038000380
100	83.2	12:33:58 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590038100381
100	83.2	12:34:34 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590038200382
100	83.2	12:35:15 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590038300383
100	83.18	12:36:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590038400384
100	83.18	12:36:46 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590038500385
100	83.18	12:37:33 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590038600386
100	83.17	12:38:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590038700387
37	83.15	12:39:50 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590038800388
63	83.26	12:40:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590038900389
100	83.28	12:40:42 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590039000390
100	83.28	12:40:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590039100391
100	83.32	12:41:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590039200392
100	83.4	12:42:25 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590039300393
100	83.42	12:43:20 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590039400394
100	83.41	12:44:34 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590039500395
100	83.39	12:45:20 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590039600396
65	83.39	12:45:53 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590039700397
35	83.39	12:46:01 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590039800398
25	83.37	12:47:29 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590039900399
75	83.37	12:47:29 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590040000400
100	83.37	12:47:32 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590040100401
100	83.39	12:48:21 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590040200402
52	83.39	12:49:55 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590040300403
48	83.4	12:50:13 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590040400404
100	83.4	12:50:19 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590040500405
100	83.41	12:51:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590040600406
14	83.41	12:51:30 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590040700407
86	83.41	12:51:36 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590040800408
18	83.4	12:52:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590040900409
82	83.4	12:52:40 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590041000410
100	83.41	12:53:16 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590041100411
100	83.42	12:54:07 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590041200412
100	83.39	12:54:52 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590041300413
100	83.37	12:55:37 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590041400414
100	83.37	12:56:31 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590041500415
100	83.44	12:57:25 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590041600416
100	83.44	12:58:16 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590041700417
100	83.44	12:59:15 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590041800418
100	83.42	12:59:46 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590041900419
100	83.43	13:00:40 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590042000420
100	83.38	13:01:33 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590042100421
100	83.4	13:02:31 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590042200422
100	83.37	13:02:38 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590042300423
100	83.37	13:03:26 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590042400424
100	83.46	13:04:07 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590042500425
100	83.55	13:04:54 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590042600426
100	83.52	13:06:00 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590042700427
100	83.53	13:06:38 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590042800428
100	83.53	13:07:36 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590042900429
100	83.55	13:08:04 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590043000430
100	83.5	13:08:51 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590043100431
100	83.47	13:09:52 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590043200432
100	83.5	13:10:53 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590043300433
100	83.52	13:12:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590043400434
2	83.52	13:12:22 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590043500435
98	83.53	13:12:36 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590043600436
100	83.53	13:13:25 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590043700437
100	83.53	13:13:54 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590043800438
100	83.54	13:15:20 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590043900439
100	83.53	13:15:30 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590044000440
100	83.57	13:16:25 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590044100441
100	83.58	13:17:34 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590044200442
100	83.56	13:18:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590044300443
100	83.56	13:18:50 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590044400444
100	83.54	13:20:16 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590044500445
100	83.51	13:20:32 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590044600446
100	83.48	13:21:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590044700447
100	83.45	13:22:13 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590044800448
100	83.43	13:22:55 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590044900449
100	83.41	13:23:58 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590045000450
100	83.39	13:24:40 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590045100451
100	83.41	13:26:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590045200452
100	83.41	13:26:09 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590045300453
100	83.42	13:26:58 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590045400454
100	83.38	13:28:15 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590045500455
100	83.37	13:29:07 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590045600456
100	83.39	13:29:33 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590045700457
100	83.38	13:30:29 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590045800458
100	83.39	13:31:12 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590045900459
100	83.4	13:31:59 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590046000460
100	83.38	13:32:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590046100461
100	83.36	13:33:28 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590046200462
100	83.38	13:34:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590046300463
100	83.38	13:34:51 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590046400464
100	83.36	13:35:38 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590046500465
100	83.38	13:36:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590046600466
100	83.38	13:37:11 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590046700467
100	83.36	13:38:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590046800468
100	83.36	13:38:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590046900469
100	83.39	13:39:51 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590047000470
1	83.37	13:40:19 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590047100471
99	83.37	13:40:26 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590047200472
100	83.38	13:41:18 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590047300473
100	83.33	13:41:58 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590047400474
17	83.35	13:42:48 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590047500475
83	83.35	13:42:48 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590047600476
100	83.38	13:43:33 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590047700477
100	83.37	13:44:52 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590047800478
42	83.37	13:45:11 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590047900479
58	83.38	13:45:12 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590048000480
100	83.37	13:46:05 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590048100481
100	83.34	13:46:48 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590048200482
100	83.35	13:47:37 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590048300483
100	83.33	13:48:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590048400484
100	83.34	13:49:10 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590048500485
100	83.34	13:50:05 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590048600486
100	83.32	13:50:52 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590048700487
100	83.29	13:51:36 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590048800488
100	83.3	13:52:32 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590048900489
100	83.35	13:53:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590049000490
27	83.34	13:54:18 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590049100491
73	83.36	13:54:28 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590049200492
50	83.36	13:54:45 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590049300493
50	83.36	13:55:32 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590049400494
100	83.36	13:55:37 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590049500495
100	83.36	13:56:43 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313178590049600496
107	83.33	14:37:14 11/04/2024	XNYS	PILA1CMAP1436000A5A0D9DEC12000000000011C696
279	83.33	14:37:14 11/04/2024	XNYS	PILA1CMAP1436000A5A0D9DEC12000000000011C697
814	83.33	14:37:14 11/04/2024	XNYS	PILA1CMAP1436000A5A0D9DEC12000000000011C698
50	83.33	14:37:14 11/04/2024	XNYS	PILA1CMAP1436000A5A0D9DEC12000000000011C69A
1150	83.33	14:37:14 11/04/2024	XNYS	PILA1CMAP1436000A5A0D9DEC12000000000011C69B
50	83.33	14:37:14 11/04/2024	XNYS	PILA1CMAP1436000A5A0D9DEC12000000000011C69C
40	83.33	14:37:14 11/04/2024	XNYS	PILA1CMAP1436000A5A0D9DEC12000000000011C69E
1160	83.33	14:37:14 11/04/2024	XNYS	PILA1CMAP1436000A5A0D9DEC12000000000011C69F
145	83.35	14:46:52 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB1300000000001259CC
1055	83.35	14:46:52 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB1300000000001259CD
1	83.35	14:46:52 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB1300000000001259CF
306	83.35	14:46:52 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB1300000000001259D0
107	83.35	14:46:52 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB1300000000001259D1
315	83.35	14:46:52 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB1300000000001259D2
126	83.35	14:46:52 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB1300000000001259D3
75	83.35	14:46:52 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB1300000000001259D4
270	83.35	14:46:52 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB1300000000001259D5
516	83.35	14:46:52 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB1300000000001259D6
345	83.35	14:46:52 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB1300000000001259D8
855	83.35	14:48:21 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB130000000000127049
10	83.35	14:48:21 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012704B
162	83.35	14:48:21 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012704C
131	83.35	14:48:21 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012704D
548	83.35	14:48:21 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012704E
134	83.35	14:48:21 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012704F
215	83.35	14:48:21 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB130000000000127050
921	83.35	14:48:21 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB130000000000127051
11	83.35	14:48:21 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB130000000000127053
1189	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C10B
326	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C10D
145	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C10E
145	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C10F
73	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C110
109	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C111
402	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C112
616	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C113
1200	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C115
163	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C117
1	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C118
100	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C119
100	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C11A
95	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C11B
315	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C11C
150	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C11D
150	83.35	14:53:16 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C11E
5	83.35	14:53:21 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C2F4
100	83.35	14:53:27 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C47E
21	83.35	14:53:27 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C480
4	83.35	14:53:27 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C481
2	83.35	14:53:29 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C550
100	83.35	14:53:33 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012C774
235	83.35	14:54:42 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012DA99
859	83.35	14:54:42 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012DA9A
235	83.35	14:54:42 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012DA9B
262	83.35	14:54:42 11/04/2024	XNYS	PILA1CMAP1426000A5A0D9DEB13000000000012DA9D
100	83.5	15:19:50 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370000100001
100	83.51	15:20:35 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370000200002
100	83.55	15:21:41 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370000300003
100	83.55	15:22:45 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370000400004
100	83.51	15:24:07 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370000500005
100	83.49	15:25:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370000600006
100	83.48	15:26:28 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370000700007
30	83.52	15:27:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370000800008
70	83.52	15:27:23 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370000900009
73	83.49	15:28:17 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370001000010
27	83.51	15:28:56 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370001100011
100	83.52	15:29:09 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370001200012
100	83.59	15:30:48 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370001300013
100	83.59	15:31:05 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370001400014
100	83.57	15:32:09 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370001500015
100	83.51	15:33:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370001600016
100	83.49	15:33:57 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370001700017
38	83.52	15:34:31 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370001800018
62	83.52	15:34:31 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370001900019
100	83.5	15:35:39 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370002000020
100	83.48	15:36:15 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370002100021
100	83.5	15:37:19 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370002200022
18	83.55	15:38:03 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370002300023
82	83.55	15:38:11 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370002400024
100	83.57	15:39:31 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370002500025
37	83.57	15:39:45 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370002600026
63	83.57	15:39:49 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370002700027
200	83.62	15:41:45 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370002800028
100	83.61	15:42:29 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370002900029
100	83.59	15:42:48 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370003000030
200	83.65	15:44:38 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370003100031
100	83.67	15:45:01 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370003200032
100	83.66	15:46:02 11/04/2024	XNYS	XNYS1XNYS_CMAP_24121313306370003300033

View source version on businesswire.com: https://www.businesswire.com/news/home/20240412158911/en/

CRH plc