CRH PLC

Transaction in Own Shares • May 23, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

23rd May 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 22nd May 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker HSBC Securities (USA) Inc. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired		Daily volume weighted average price paid		Daily highest price paid per share		Daily lowest price per share		Trading Venue
61,300		$80.1561		$81.07		$79.58		See attached schedule

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 7th August 2024 following its announcement on 10th May 2024 and were effected by CRH’s broker as part of the Programme announced on 10th May 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 685,509,037 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,191,833 of its ordinary shares in treasury, which represents 5.668% 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 22nd May 2024 by HSBC Securities (USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
US Broker name:			HSBC Securities (USA) Inc.
US Broker code (CRD#):			19585
Time Zone:			EST
Currency			USD
Date of Transactions:			22nd May 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$80.1561		61,300

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
4	81.07	20240522 14:30:07.052113 +0100s	XNYS	01069384858TRLO1
96	81.07	20240522 14:30:23.546208 +0100s	XNYS	01069385445TRLO1
100	81.07	20240522 14:30:24.660521 +0100s	XNYS	01069385451TRLO1
100	81.07	20240522 14:45:04.934450 +0100s	XNYS	01069401170TRLO1
100	81.05	20240522 14:44:55.385958 +0100s	XNYS	01069401054TRLO1
100	81.04	20240522 14:42:30.949394 +0100s	XNYS	01069399403TRLO1
100	81.01	20240522 14:45:26.347181 +0100s	XNYS	01069401411TRLO1
100	81.01	20240522 14:46:24.457055 +0100s	XNYS	01069402390TRLO1
100	81	20240522 14:46:31.398222 +0100s	XNYS	01069402461TRLO1
100	80.99	20240522 14:30:57.933657 +0100s	XNYS	01069386264TRLO1
100	80.99	20240522 14:40:34.173320 +0100s	XNYS	01069397611TRLO1
100	80.98	20240522 14:45:44.563067 +0100s	XNYS	01069401630TRLO1
100	80.98	20240522 14:46:02.434878 +0100s	XNYS	01069402114TRLO1
100	80.97	20240522 14:31:32.674556 +0100s	XNYS	01069386817TRLO1
100	80.97	20240522 14:40:40.870845 +0100s	XNYS	01069397719TRLO1
100	80.97	20240522 14:42:32.432271 +0100s	XNYS	01069399427TRLO1
100	80.97	20240522 14:44:30.383621 +0100s	XNYS	01069400787TRLO1
100	80.97	20240522 14:46:59.204642 +0100s	XNYS	01069402833TRLO1
100	80.96	20240522 14:46:59.598246 +0100s	XNYS	01069402837TRLO1
100	80.95	20240522 14:41:39.072737 +0100s	XNYS	01069398875TRLO1
100	80.94	20240522 14:40:14.363806 +0100s	XNYS	01069397443TRLO1
66	80.93	20240522 14:42:35.740050 +0100s	XNYS	01069399488TRLO1
34	80.93	20240522 14:42:40.818318 +0100s	XNYS	01069399533TRLO1
100	80.93	20240522 14:42:47.500334 +0100s	XNYS	01069399615TRLO1
100	80.92	20240522 14:40:48.772891 +0100s	XNYS	01069398052TRLO1
100	80.92	20240522 14:43:52.046851 +0100s	XNYS	01069400366TRLO1
100	80.91	20240522 14:32:21.868000 +0100s	XNYS	01069387732TRLO1
100	80.91	20240522 14:43:33.257437 +0100s	XNYS	01069400115TRLO1
100	80.9	20240522 14:31:43.223825 +0100s	XNYS	01069387081TRLO1
100	80.9	20240522 14:43:07.224589 +0100s	XNYS	01069399805TRLO1
100	80.9	20240522 14:43:12.266773 +0100s	XNYS	01069399884TRLO1
100	80.9	20240522 14:44:26.935434 +0100s	XNYS	01069400717TRLO1
100	80.9	20240522 14:48:41.598827 +0100s	XNYS	01069404157TRLO1
100	80.89	20240522 14:32:23.437051 +0100s	XNYS	01069387776TRLO1
100	80.87	20240522 14:48:41.692039 +0100s	XNYS	01069404165TRLO1
100	80.86	20240522 14:31:45.546775 +0100s	XNYS	01069387139TRLO1
100	80.85	20240522 14:31:46.652524 +0100s	XNYS	01069387148TRLO1
100	80.83	20240522 14:32:49.398357 +0100s	XNYS	01069388461TRLO1
100	80.82	20240522 14:31:51.217124 +0100s	XNYS	01069387253TRLO1
100	80.8	20240522 14:33:23.047697 +0100s	XNYS	01069389097TRLO1
100	80.8	20240522 14:49:05.387455 +0100s	XNYS	01069404496TRLO1
100	80.8	20240522 14:52:25.830628 +0100s	XNYS	01069407067TRLO1
100	80.8	20240522 14:52:30.405275 +0100s	XNYS	01069407102TRLO1
100	80.8	20240522 14:52:34.355635 +0100s	XNYS	01069407155TRLO1
100	80.76	20240522 14:38:19.844171 +0100s	XNYS	01069395444TRLO1
100	80.76	20240522 14:39:28.967126 +0100s	XNYS	01069396360TRLO1
11	80.75	20240522 14:52:14.267701 +0100s	XNYS	01069406927TRLO1
100	80.75	20240522 14:53:19.759555 +0100s	XNYS	01069407824TRLO1
100	80.75	20240522 14:54:02.695377 +0100s	XNYS	01069408566TRLO1
100	80.74	20240522 14:49:17.519312 +0100s	XNYS	01069404674TRLO1
50	80.74	20240522 14:52:21.278967 +0100s	XNYS	01069407016TRLO1
100	80.73	20240522 14:33:48.257881 +0100s	XNYS	01069389657TRLO1
100	80.73	20240522 14:53:50.260842 +0100s	XNYS	01069408438TRLO1
100	80.72	20240522 14:52:45.436700 +0100s	XNYS	01069407229TRLO1
100	80.72	20240522 14:53:25.700396 +0100s	XNYS	01069407893TRLO1
100	80.71	20240522 14:49:33.885248 +0100s	XNYS	01069404881TRLO1
50	80.71	20240522 14:52:16.982409 +0100s	XNYS	01069406991TRLO1
100	80.69	20240522 14:52:47.805687 +0100s	XNYS	01069407255TRLO1
71	80.68	20240522 14:38:33.281976 +0100s	XNYS	01069395635TRLO1
100	80.68	20240522 14:49:36.282288 +0100s	XNYS	01069405038TRLO1
100	80.68	20240522 14:54:50.660563 +0100s	XNYS	01069409016TRLO1
29	80.67	20240522 14:38:33.341210 +0100s	XNYS	01069395636TRLO1
100	80.66	20240522 14:35:55.751027 +0100s	XNYS	01069392602TRLO1
100	80.66	20240522 14:58:25.919787 +0100s	XNYS	01069411484TRLO1
100	80.65	20240522 14:34:18.170097 +0100s	XNYS	01069390683TRLO1
100	80.65	20240522 14:58:18.424382 +0100s	XNYS	01069411269TRLO1
100	80.64	20240522 14:35:59.103323 +0100s	XNYS	01069392628TRLO1
100	80.64	20240522 14:50:17.257555 +0100s	XNYS	01069405650TRLO1
100	80.64	20240522 14:55:07.225029 +0100s	XNYS	01069409154TRLO1
100	80.63	20240522 14:36:05.742455 +0100s	XNYS	01069392804TRLO1
100	80.63	20240522 14:55:28.167366 +0100s	XNYS	01069409499TRLO1
100	80.62	20240522 14:34:58.026050 +0100s	XNYS	01069391445TRLO1
100	80.62	20240522 14:36:37.897619 +0100s	XNYS	01069393579TRLO1
100	80.62	20240522 14:59:36.095280 +0100s	XNYS	01069412353TRLO1
100	80.62	20240522 15:00:03.620960 +0100s	XNYS	01069412691TRLO1
100	80.61	20240522 14:34:31.878989 +0100s	XNYS	01069390945TRLO1
100	80.6	20240522 14:59:48.915903 +0100s	XNYS	01069412484TRLO1
100	80.59	20240522 14:36:18.166364 +0100s	XNYS	01069393018TRLO1
100	80.59	20240522 14:57:56.507678 +0100s	XNYS	01069411095TRLO1
89	80.58	20240522 14:50:45.364053 +0100s	XNYS	01069405931TRLO1
100	80.57	20240522 14:35:11.771301 +0100s	XNYS	01069391739TRLO1
100	80.57	20240522 14:35:59.689104 +0100s	XNYS	01069392663TRLO1
100	80.57	20240522 14:55:50.444152 +0100s	XNYS	01069409779TRLO1
100	80.56	20240522 14:55:53.194401 +0100s	XNYS	01069409791TRLO1
100	80.55	20240522 15:00:12.615769 +0100s	XNYS	01069412851TRLO1
100	80.52	20240522 14:55:58.449081 +0100s	XNYS	01069409821TRLO1
100	80.52	20240522 14:57:42.323121 +0100s	XNYS	01069410910TRLO1
100	80.5	20240522 15:00:45.025435 +0100s	XNYS	01069413171TRLO1
12	80.49	20240522 17:00:20.080142 +0100s	XNYS	01069495159TRLO1
100	80.48	20240522 15:07:50.599727 +0100s	XNYS	01069417807TRLO1
88	80.48	20240522 17:00:34.667545 +0100s	XNYS	01069495197TRLO1
100	80.47	20240522 14:56:37.900639 +0100s	XNYS	01069410188TRLO1
100	80.47	20240522 15:08:42.615935 +0100s	XNYS	01069418260TRLO1
100	80.46	20240522 15:28:52.392305 +0100s	XNYS	01069433835TRLO1
100	80.46	20240522 15:30:04.569479 +0100s	XNYS	01069434749TRLO1
100	80.46	20240522 17:00:40.362450 +0100s	XNYS	01069495214TRLO1
100	80.45	20240522 15:07:58.278732 +0100s	XNYS	01069417859TRLO1
100	80.45	20240522 17:00:08.293774 +0100s	XNYS	01069495117TRLO1
100	80.45	20240522 17:02:28.960105 +0100s	XNYS	01069495730TRLO1
200	80.45	20240522 17:09:43.716993 +0100s	XNYS	01069500574TRLO1
100	80.44	20240522 15:06:34.700148 +0100s	XNYS	01069417152TRLO1
100	80.44	20240522 15:07:09.329425 +0100s	XNYS	01069417451TRLO1
100	80.44	20240522 15:09:31.362184 +0100s	XNYS	01069418879TRLO1
200	80.44	20240522 16:32:16.198876 +0100s	XNYS	01069484539TRLO1
100	80.44	20240522 17:03:56.751335 +0100s	XNYS	01069496064TRLO1
100	80.43	20240522 15:09:39.869748 +0100s	XNYS	01069418969TRLO1
100	80.43	20240522 15:30:35.978002 +0100s	XNYS	01069435202TRLO1
100	80.43	20240522 16:29:46.115245 +0100s	XNYS	01069482744TRLO1
100	80.43	20240522 16:31:24.521781 +0100s	XNYS	01069484129TRLO1
100	80.43	20240522 16:31:26.085562 +0100s	XNYS	01069484143TRLO1
200	80.43	20240522 16:32:31.665741 +0100s	XNYS	01069484689TRLO1
100	80.42	20240522 15:09:51.789071 +0100s	XNYS	01069419090TRLO1
100	80.42	20240522 15:29:42.963698 +0100s	XNYS	01069434463TRLO1
100	80.42	20240522 15:34:43.576415 +0100s	XNYS	01069438328TRLO1
100	80.42	20240522 16:32:42.691936 +0100s	XNYS	01069484749TRLO1
100	80.41	20240522 15:01:12.206631 +0100s	XNYS	01069413533TRLO1
100	80.41	20240522 15:05:41.441224 +0100s	XNYS	01069416497TRLO1
100	80.4	20240522 15:05:43.394256 +0100s	XNYS	01069416526TRLO1
100	80.4	20240522 15:05:50.717599 +0100s	XNYS	01069416608TRLO1
100	80.4	20240522 15:30:51.624891 +0100s	XNYS	01069435526TRLO1
100	80.4	20240522 15:34:44.153717 +0100s	XNYS	01069438329TRLO1
100	80.4	20240522 16:35:52.503601 +0100s	XNYS	01069487228TRLO1
100	80.39	20240522 15:10:24.376943 +0100s	XNYS	01069419398TRLO1
100	80.39	20240522 15:13:10.430525 +0100s	XNYS	01069421580TRLO1
100	80.39	20240522 15:28:39.904189 +0100s	XNYS	01069433761TRLO1
100	80.39	20240522 15:35:00.268447 +0100s	XNYS	01069438477TRLO1
100	80.39	20240522 17:04:09.319891 +0100s	XNYS	01069496117TRLO1
100	80.39	20240522 17:04:16.250105 +0100s	XNYS	01069496139TRLO1
100	80.39	20240522 17:05:08.612384 +0100s	XNYS	01069496494TRLO1
100	80.38	20240522 15:04:50.541081 +0100s	XNYS	01069415946TRLO1
100	80.38	20240522 16:37:28.305218 +0100s	XNYS	01069487906TRLO1
100	80.38	20240522 17:04:43.842614 +0100s	XNYS	01069496284TRLO1
100	80.38	20240522 17:04:55.114982 +0100s	XNYS	01069496319TRLO1
82	80.38	20240522 17:05:52.237903 +0100s	XNYS	01069496803TRLO1
18	80.38	20240522 17:07:16.577280 +0100s	XNYS	01069497449TRLO1
100	80.38	20240522 17:09:53.130429 +0100s	XNYS	01069500596TRLO1
100	80.38	20240522 17:10:01.528718 +0100s	XNYS	01069500643TRLO1
100	80.38	20240522 17:10:55.233565 +0100s	XNYS	01069501073TRLO1
100	80.37	20240522 15:13:20.254731 +0100s	XNYS	01069421666TRLO1
100	80.37	20240522 15:31:38.938592 +0100s	XNYS	01069436135TRLO1
100	80.37	20240522 16:24:57.172416 +0100s	XNYS	01069478976TRLO1
100	80.36	20240522 15:01:24.231044 +0100s	XNYS	01069413691TRLO1
50	80.36	20240522 15:03:46.876209 +0100s	XNYS	01069415299TRLO1
100	80.36	20240522 15:14:37.649353 +0100s	XNYS	01069422526TRLO1
100	80.36	20240522 15:27:12.619698 +0100s	XNYS	01069432665TRLO1
100	80.36	20240522 15:35:16.104056 +0100s	XNYS	01069438660TRLO1
100	80.35	20240522 15:02:54.385244 +0100s	XNYS	01069414804TRLO1
100	80.35	20240522 15:04:56.061811 +0100s	XNYS	01069416011TRLO1
100	80.35	20240522 15:14:11.373120 +0100s	XNYS	01069422222TRLO1
100	80.35	20240522 15:27:03.374284 +0100s	XNYS	01069432571TRLO1
100	80.35	20240522 15:27:43.969572 +0100s	XNYS	01069433062TRLO1
100	80.35	20240522 16:35:15.612494 +0100s	XNYS	01069486482TRLO1
100	80.35	20240522 16:38:12.895736 +0100s	XNYS	01069488135TRLO1
100	80.35	20240522 16:55:33.735939 +0100s	XNYS	01069493865TRLO1
100	80.35	20240522 17:10:07.668544 +0100s	XNYS	01069500674TRLO1
100	80.35	20240522 17:11:21.378307 +0100s	XNYS	01069501268TRLO1
100	80.34	20240522 15:42:04.895819 +0100s	XNYS	01069444793TRLO1
100	80.34	20240522 16:25:10.825236 +0100s	XNYS	01069479255TRLO1
100	80.34	20240522 16:26:56.398330 +0100s	XNYS	01069480553TRLO1
100	80.34	20240522 16:26:58.761013 +0100s	XNYS	01069480595TRLO1
100	80.34	20240522 16:27:00.073393 +0100s	XNYS	01069480623TRLO1
100	80.34	20240522 16:28:16.498386 +0100s	XNYS	01069481604TRLO1
100	80.34	20240522 16:37:10.227610 +0100s	XNYS	01069487703TRLO1
100	80.34	20240522 16:39:25.629871 +0100s	XNYS	01069488493TRLO1
100	80.34	20240522 16:57:33.766051 +0100s	XNYS	01069494436TRLO1
100	80.34	20240522 17:12:12.206530 +0100s	XNYS	01069501738TRLO1
50	80.33	20240522 15:03:25.088205 +0100s	XNYS	01069415157TRLO1
100	80.33	20240522 15:10:30.252608 +0100s	XNYS	01069419495TRLO1
35	80.33	20240522 15:11:05.379475 +0100s	XNYS	01069420141TRLO1
100	80.33	20240522 15:12:18.673891 +0100s	XNYS	01069421084TRLO1
100	80.33	20240522 15:26:55.281333 +0100s	XNYS	01069432501TRLO1
100	80.33	20240522 15:36:16.068555 +0100s	XNYS	01069439223TRLO1
50	80.33	20240522 16:18:50.755752 +0100s	XNYS	01069473916TRLO1
100	80.33	20240522 16:25:26.161325 +0100s	XNYS	01069479485TRLO1
100	80.33	20240522 16:27:05.253266 +0100s	XNYS	01069480696TRLO1
100	80.33	20240522 16:39:27.932545 +0100s	XNYS	01069488509TRLO1
65	80.32	20240522 15:10:33.367800 +0100s	XNYS	01069419523TRLO1
100	80.32	20240522 15:26:53.942234 +0100s	XNYS	01069432484TRLO1
100	80.32	20240522 15:41:46.067621 +0100s	XNYS	01069444461TRLO1
100	80.32	20240522 15:45:24.574637 +0100s	XNYS	01069448092TRLO1
50	80.32	20240522 16:19:15.658689 +0100s	XNYS	01069474294TRLO1
100	80.32	20240522 16:22:54.491584 +0100s	XNYS	01069477276TRLO1
100	80.32	20240522 16:23:16.428818 +0100s	XNYS	01069477738TRLO1
100	80.32	20240522 16:27:05.558172 +0100s	XNYS	01069480698TRLO1
100	80.32	20240522 16:33:22.509403 +0100s	XNYS	01069484956TRLO1
100	80.31	20240522 15:32:24.598942 +0100s	XNYS	01069436601TRLO1
100	80.31	20240522 15:41:56.879840 +0100s	XNYS	01069444620TRLO1
100	80.31	20240522 15:42:42.334440 +0100s	XNYS	01069445509TRLO1
100	80.31	20240522 16:12:49.220804 +0100s	XNYS	01069469517TRLO1
100	80.31	20240522 16:13:48.297238 +0100s	XNYS	01069470128TRLO1
100	80.31	20240522 16:14:36.193009 +0100s	XNYS	01069470698TRLO1
200	80.31	20240522 16:14:58.331435 +0100s	XNYS	01069470941TRLO1
100	80.31	20240522 16:19:56.127014 +0100s	XNYS	01069474717TRLO1
100	80.3	20240522 15:01:51.203145 +0100s	XNYS	01069414078TRLO1
100	80.3	20240522 15:16:01.708685 +0100s	XNYS	01069423518TRLO1
100	80.3	20240522 15:16:35.107105 +0100s	XNYS	01069423838TRLO1
100	80.3	20240522 15:32:02.145085 +0100s	XNYS	01069436347TRLO1
100	80.3	20240522 15:33:42.589422 +0100s	XNYS	01069437537TRLO1
100	80.3	20240522 15:35:47.289603 +0100s	XNYS	01069439008TRLO1
100	80.3	20240522 15:36:54.298742 +0100s	XNYS	01069439667TRLO1
100	80.3	20240522 15:41:29.578490 +0100s	XNYS	01069444166TRLO1
100	80.3	20240522 16:13:58.176605 +0100s	XNYS	01069470280TRLO1
100	80.3	20240522 16:15:20.079470 +0100s	XNYS	01069471345TRLO1
100	80.3	20240522 16:20:47.729577 +0100s	XNYS	01069475358TRLO1
100	80.3	20240522 16:21:46.197446 +0100s	XNYS	01069476201TRLO1
100	80.3	20240522 16:22:16.571391 +0100s	XNYS	01069476724TRLO1
100	80.3	20240522 16:54:33.498388 +0100s	XNYS	01069493648TRLO1
100	80.3	20240522 17:12:34.307141 +0100s	XNYS	01069501903TRLO1
100	80.29	20240522 15:11:10.886866 +0100s	XNYS	01069420215TRLO1
100	80.29	20240522 15:15:17.367345 +0100s	XNYS	01069422988TRLO1
100	80.29	20240522 15:16:04.749620 +0100s	XNYS	01069423536TRLO1
100	80.29	20240522 15:37:42.035984 +0100s	XNYS	01069440322TRLO1
100	80.29	20240522 15:43:30.945482 +0100s	XNYS	01069446321TRLO1
100	80.29	20240522 15:46:26.157117 +0100s	XNYS	01069448873TRLO1
100	80.29	20240522 16:15:25.289344 +0100s	XNYS	01069471439TRLO1
58	80.29	20240522 16:17:22.719178 +0100s	XNYS	01069472895TRLO1
100	80.29	20240522 17:12:39.725512 +0100s	XNYS	01069501963TRLO1
100	80.28	20240522 15:15:18.139890 +0100s	XNYS	01069422994TRLO1
100	80.28	20240522 15:40:38.924158 +0100s	XNYS	01069443369TRLO1
42	80.28	20240522 16:17:08.872384 +0100s	XNYS	01069472744TRLO1
100	80.27	20240522 15:11:38.625468 +0100s	XNYS	01069420554TRLO1
100	80.27	20240522 15:43:44.407879 +0100s	XNYS	01069446639TRLO1
100	80.27	20240522 16:08:49.126415 +0100s	XNYS	01069466518TRLO1
100	80.26	20240522 15:16:43.807758 +0100s	XNYS	01069423946TRLO1
100	80.26	20240522 16:12:28.170819 +0100s	XNYS	01069469294TRLO1
100	80.26	20240522 16:15:31.490788 +0100s	XNYS	01069471507TRLO1
100	80.25	20240522 15:18:52.207269 +0100s	XNYS	01069426057TRLO1
100	80.25	20240522 15:37:53.599889 +0100s	XNYS	01069440511TRLO1
100	80.25	20240522 15:45:02.469928 +0100s	XNYS	01069447732TRLO1
100	80.25	20240522 16:08:50.092098 +0100s	XNYS	01069466552TRLO1
100	80.24	20240522 15:02:23.641928 +0100s	XNYS	01069414499TRLO1
100	80.24	20240522 15:19:09.946974 +0100s	XNYS	01069426465TRLO1
100	80.24	20240522 15:39:55.980241 +0100s	XNYS	01069442653TRLO1
100	80.24	20240522 15:44:18.837529 +0100s	XNYS	01069447178TRLO1
100	80.24	20240522 15:46:30.369819 +0100s	XNYS	01069448926TRLO1
100	80.24	20240522 16:34:12.941770 +0100s	XNYS	01069485239TRLO1
100	80.24	20240522 16:41:01.945940 +0100s	XNYS	01069488976TRLO1
100	80.24	20240522 16:41:16.518116 +0100s	XNYS	01069489016TRLO1
100	80.24	20240522 17:14:22.894283 +0100s	XNYS	01069502774TRLO1
100	80.23	20240522 15:17:54.189580 +0100s	XNYS	01069425020TRLO1
100	80.23	20240522 15:19:11.683382 +0100s	XNYS	01069426505TRLO1
100	80.23	20240522 15:26:16.608878 +0100s	XNYS	01069432142TRLO1
100	80.23	20240522 15:51:14.851980 +0100s	XNYS	01069452686TRLO1
100	80.23	20240522 16:16:01.449812 +0100s	XNYS	01069471742TRLO1
50	80.22	20240522 15:17:14.340493 +0100s	XNYS	01069424506TRLO1
50	80.21	20240522 15:17:15.109581 +0100s	XNYS	01069424517TRLO1
100	80.21	20240522 15:20:12.749760 +0100s	XNYS	01069427680TRLO1
100	80.21	20240522 15:50:38.241722 +0100s	XNYS	01069452315TRLO1
100	80.21	20240522 16:03:28.263971 +0100s	XNYS	01069462511TRLO1
100	80.21	20240522 16:34:35.433829 +0100s	XNYS	01069485363TRLO1
100	80.2	20240522 15:19:43.514349 +0100s	XNYS	01069427151TRLO1
100	80.2	20240522 15:26:16.433713 +0100s	XNYS	01069432141TRLO1
100	80.2	20240522 15:38:39.317830 +0100s	XNYS	01069441257TRLO1
100	80.2	20240522 15:51:46.206732 +0100s	XNYS	01069452919TRLO1
100	80.2	20240522 16:04:05.417323 +0100s	XNYS	01069462871TRLO1
100	80.2	20240522 16:05:01.871603 +0100s	XNYS	01069463400TRLO1
100	80.2	20240522 16:05:25.224642 +0100s	XNYS	01069463776TRLO1
100	80.2	20240522 16:07:01.816081 +0100s	XNYS	01069465285TRLO1
100	80.2	20240522 16:07:04.327383 +0100s	XNYS	01069465312TRLO1
100	80.2	20240522 16:16:52.915876 +0100s	XNYS	01069472518TRLO1
100	80.2	20240522 17:14:29.349419 +0100s	XNYS	01069502797TRLO1
100	80.19	20240522 15:58:41.290051 +0100s	XNYS	01069458974TRLO1
100	80.19	20240522 15:59:55.727037 +0100s	XNYS	01069460021TRLO1
100	80.19	20240522 16:07:50.010388 +0100s	XNYS	01069465727TRLO1
100	80.19	20240522 16:07:55.811777 +0100s	XNYS	01069465772TRLO1
100	80.19	20240522 16:08:12.751786 +0100s	XNYS	01069465994TRLO1
100	80.19	20240522 17:14:29.506428 +0100s	XNYS	01069502798TRLO1
100	80.19	20240522 17:16:18.592595 +0100s	XNYS	01069503515TRLO1
100	80.19	20240522 17:17:37.186892 +0100s	XNYS	01069503863TRLO1
100	80.19	20240522 17:59:37.381955 +0100s	XNYS	01069514914TRLO1
100	80.18	20240522 15:59:47.456850 +0100s	XNYS	01069459938TRLO1
100	80.18	20240522 16:04:19.136441 +0100s	XNYS	01069462986TRLO1
100	80.18	20240522 16:06:04.323807 +0100s	XNYS	01069464433TRLO1
100	80.18	20240522 16:06:11.194680 +0100s	XNYS	01069464656TRLO1
100	80.18	20240522 16:06:24.602030 +0100s	XNYS	01069464808TRLO1
100	80.18	20240522 16:50:51.000773 +0100s	XNYS	01069492179TRLO1
100	80.18	20240522 17:17:52.175823 +0100s	XNYS	01069504023TRLO1
100	80.17	20240522 15:21:38.637294 +0100s	XNYS	01069428665TRLO1
100	80.17	20240522 15:49:24.424851 +0100s	XNYS	01069451440TRLO1
100	80.17	20240522 15:49:28.580491 +0100s	XNYS	01069451467TRLO1
100	80.17	20240522 15:50:24.841712 +0100s	XNYS	01069452120TRLO1
100	80.17	20240522 15:52:44.211750 +0100s	XNYS	01069453804TRLO1
100	80.17	20240522 17:14:44.497973 +0100s	XNYS	01069502911TRLO1
100	80.17	20240522 17:17:22.009427 +0100s	XNYS	01069503776TRLO1
100	80.17	20240522 17:26:22.557880 +0100s	XNYS	01069506656TRLO1
100	80.17	20240522 18:01:57.624318 +0100s	XNYS	01069515424TRLO1
100	80.16	20240522 15:23:21.288000 +0100s	XNYS	01069429855TRLO1
100	80.16	20240522 15:50:00.120636 +0100s	XNYS	01069451848TRLO1
100	80.16	20240522 15:59:09.347928 +0100s	XNYS	01069459378TRLO1
100	80.16	20240522 16:00:37.326277 +0100s	XNYS	01069460511TRLO1
100	80.16	20240522 16:51:48.705867 +0100s	XNYS	01069492497TRLO1
100	80.16	20240522 17:26:37.637251 +0100s	XNYS	01069506774TRLO1
100	80.16	20240522 18:02:01.702002 +0100s	XNYS	01069515446TRLO1
100	80.16	20240522 18:08:25.195302 +0100s	XNYS	01069516544TRLO1
100	80.15	20240522 15:20:44.642155 +0100s	XNYS	01069428045TRLO1
100	80.15	20240522 15:22:35.504084 +0100s	XNYS	01069429387TRLO1
100	80.15	20240522 15:24:19.299565 +0100s	XNYS	01069430579TRLO1
100	80.15	20240522 15:47:26.992964 +0100s	XNYS	01069449700TRLO1
10	80.15	20240522 16:41:53.443412 +0100s	XNYS	01069489120TRLO1
90	80.15	20240522 16:42:03.684092 +0100s	XNYS	01069489163TRLO1
100	80.15	20240522 16:42:47.163208 +0100s	XNYS	01069489293TRLO1
100	80.15	20240522 16:51:02.787568 +0100s	XNYS	01069492266TRLO1
100	80.15	20240522 17:19:35.585256 +0100s	XNYS	01069504445TRLO1
100	80.15	20240522 17:31:23.988579 +0100s	XNYS	01069509279TRLO1
100	80.15	20240522 17:58:45.180784 +0100s	XNYS	01069514736TRLO1
100	80.15	20240522 17:59:43.551729 +0100s	XNYS	01069514937TRLO1
200	80.15	20240522 18:09:40.634619 +0100s	XNYS	01069516714TRLO1
100	80.14	20240522 15:54:09.147155 +0100s	XNYS	01069455032TRLO1
200	80.14	20240522 15:56:46.023044 +0100s	XNYS	01069457868TRLO1
100	80.14	20240522 15:57:49.854814 +0100s	XNYS	01069458554TRLO1
100	80.14	20240522 17:27:06.124697 +0100s	XNYS	01069506963TRLO1
100	80.14	20240522 17:28:17.588432 +0100s	XNYS	01069507499TRLO1
100	80.14	20240522 17:31:55.578270 +0100s	XNYS	01069509399TRLO1
100	80.14	20240522 17:57:40.796148 +0100s	XNYS	01069514594TRLO1
100	80.14	20240522 18:00:12.732835 +0100s	XNYS	01069515053TRLO1
100	80.14	20240522 18:02:22.945033 +0100s	XNYS	01069515482TRLO1
100	80.14	20240522 18:11:25.517327 +0100s	XNYS	01069516943TRLO1
100	80.14	20240522 18:23:46.951089 +0100s	XNYS	01069519218TRLO1
91	80.13	20240522 15:24:01.736632 +0100s	XNYS	01069430402TRLO1
100	80.13	20240522 16:01:16.715565 +0100s	XNYS	01069461103TRLO1
100	80.13	20240522 16:01:59.729389 +0100s	XNYS	01069461590TRLO1
100	80.13	20240522 16:43:17.661920 +0100s	XNYS	01069489427TRLO1
100	80.13	20240522 16:44:32.360008 +0100s	XNYS	01069489736TRLO1
100	80.13	20240522 18:10:03.200872 +0100s	XNYS	01069516745TRLO1
9	80.12	20240522 15:23:25.013198 +0100s	XNYS	01069429929TRLO1
100	80.12	20240522 15:48:53.528955 +0100s	XNYS	01069450943TRLO1
100	80.12	20240522 16:43:55.593900 +0100s	XNYS	01069489562TRLO1
100	80.12	20240522 16:50:26.586605 +0100s	XNYS	01069491834TRLO1
100	80.12	20240522 16:52:37.599752 +0100s	XNYS	01069492961TRLO1
18	80.12	20240522 17:18:27.149376 +0100s	XNYS	01069504189TRLO1
82	80.12	20240522 17:18:28.219911 +0100s	XNYS	01069504191TRLO1
100	80.12	20240522 17:24:05.730554 +0100s	XNYS	01069505959TRLO1
100	80.12	20240522 17:24:23.504650 +0100s	XNYS	01069506025TRLO1
100	80.12	20240522 17:27:12.551192 +0100s	XNYS	01069507045TRLO1
100	80.12	20240522 17:28:29.201915 +0100s	XNYS	01069507587TRLO1
100	80.12	20240522 18:02:23.268051 +0100s	XNYS	01069515483TRLO1
100	80.11	20240522 15:23:13.675722 +0100s	XNYS	01069429787TRLO1
100	80.11	20240522 16:45:30.992901 +0100s	XNYS	01069489969TRLO1
100	80.11	20240522 17:29:18.551966 +0100s	XNYS	01069507970TRLO1
100	80.11	20240522 18:02:38.402062 +0100s	XNYS	01069515520TRLO1
100	80.11	20240522 18:10:16.311981 +0100s	XNYS	01069516769TRLO1
100	80.11	20240522 18:22:51.500005 +0100s	XNYS	01069519066TRLO1
100	80.11	20240522 18:24:28.839803 +0100s	XNYS	01069519352TRLO1
100	80.1	20240522 15:52:59.811718 +0100s	XNYS	01069454088TRLO1
100	80.1	20240522 17:20:01.504510 +0100s	XNYS	01069504606TRLO1
100	80.1	20240522 17:21:31.124831 +0100s	XNYS	01069504960TRLO1
100	80.1	20240522 17:32:42.120846 +0100s	XNYS	01069509585TRLO1
100	80.1	20240522 18:06:48.556668 +0100s	XNYS	01069516255TRLO1
100	80.1	20240522 18:25:18.319132 +0100s	XNYS	01069519461TRLO1
100	80.09	20240522 17:34:26.440939 +0100s	XNYS	01069509897TRLO1
100	80.09	20240522 17:38:08.233718 +0100s	XNYS	01069510560TRLO1
100	80.09	20240522 18:13:55.189461 +0100s	XNYS	01069517286TRLO1
100	80.09	20240522 18:23:22.798880 +0100s	XNYS	01069519143TRLO1
100	80.08	20240522 17:22:00.172941 +0100s	XNYS	01069505117TRLO1
100	80.08	20240522 17:35:28.899108 +0100s	XNYS	01069510083TRLO1
100	80.08	20240522 17:38:09.497131 +0100s	XNYS	01069510561TRLO1
100	80.08	20240522 17:40:26.938825 +0100s	XNYS	01069511090TRLO1
100	80.08	20240522 18:12:38.041754 +0100s	XNYS	01069517082TRLO1
100	80.08	20240522 18:25:41.325738 +0100s	XNYS	01069519554TRLO1
100	80.07	20240522 17:32:53.486530 +0100s	XNYS	01069509620TRLO1
100	80.07	20240522 17:34:32.861408 +0100s	XNYS	01069509930TRLO1
100	80.07	20240522 17:38:10.271367 +0100s	XNYS	01069510563TRLO1
36	80.07	20240522 18:05:49.285893 +0100s	XNYS	01069516064TRLO1
100	80.07	20240522 18:13:42.253304 +0100s	XNYS	01069517246TRLO1
100	80.07	20240522 18:14:43.440950 +0100s	XNYS	01069517399TRLO1
100	80.07	20240522 18:27:00.729851 +0100s	XNYS	01069519922TRLO1
100	80.07	20240522 18:27:12.552482 +0100s	XNYS	01069519965TRLO1
100	80.06	20240522 17:35:40.932053 +0100s	XNYS	01069510123TRLO1
100	80.06	20240522 17:41:11.968978 +0100s	XNYS	01069511263TRLO1
100	80.06	20240522 17:55:33.262255 +0100s	XNYS	01069514148TRLO1
100	80.06	20240522 18:03:23.169834 +0100s	XNYS	01069515660TRLO1
2000	80.06	20240522 18:17:31.450530 +0100s	XNYS	01069517922TRLO1
100	80.06	20240522 18:17:31.462049 +0100s	XNYS	01069517923TRLO1
100	80.06	20240522 18:31:57.301365 +0100s	XNYS	01069520966TRLO1
100	80.05	20240522 16:46:33.440030 +0100s	XNYS	01069490843TRLO1
100	80.05	20240522 17:39:46.490450 +0100s	XNYS	01069510979TRLO1
100	80.05	20240522 17:46:45.465645 +0100s	XNYS	01069512462TRLO1
100	80.05	20240522 18:04:49.248823 +0100s	XNYS	01069515907TRLO1
64	80.05	20240522 18:04:59.359781 +0100s	XNYS	01069515928TRLO1
100	80.05	20240522 18:15:57.485336 +0100s	XNYS	01069517622TRLO1
100	80.05	20240522 18:18:58.554410 +0100s	XNYS	01069518279TRLO1
100	80.05	20240522 18:31:58.799284 +0100s	XNYS	01069520973TRLO1
100	80.04	20240522 16:48:02.317418 +0100s	XNYS	01069491188TRLO1
100	80.04	20240522 17:41:46.300640 +0100s	XNYS	01069511322TRLO1
100	80.04	20240522 18:17:35.915486 +0100s	XNYS	01069517960TRLO1
100	80.04	20240522 18:27:39.806902 +0100s	XNYS	01069520057TRLO1
100	80.04	20240522 18:32:37.385040 +0100s	XNYS	01069521115TRLO1
100	80.04	20240522 18:50:21.844658 +0100s	XNYS	01069525537TRLO1
100	80.03	20240522 16:45:58.337304 +0100s	XNYS	01069490435TRLO1
91	80.03	20240522 16:48:07.049905 +0100s	XNYS	01069491217TRLO1
9	80.03	20240522 16:48:28.727058 +0100s	XNYS	01069491290TRLO1
100	80.03	20240522 18:20:03.302752 +0100s	XNYS	01069518490TRLO1
100	80.02	20240522 17:42:24.695027 +0100s	XNYS	01069511636TRLO1
100	80.02	20240522 17:45:58.618570 +0100s	XNYS	01069512281TRLO1
100	80.02	20240522 18:17:49.141536 +0100s	XNYS	01069518004TRLO1
100	80.02	20240522 18:33:10.685385 +0100s	XNYS	01069521277TRLO1
100	80.02	20240522 18:34:55.027945 +0100s	XNYS	01069521950TRLO1
100	80.02	20240522 18:51:33.380104 +0100s	XNYS	01069525729TRLO1
100	80.01	20240522 17:46:08.092438 +0100s	XNYS	01069512306TRLO1
100	80.01	20240522 17:48:39.132398 +0100s	XNYS	01069512815TRLO1
100	80.01	20240522 18:28:35.105419 +0100s	XNYS	01069520215TRLO1
100	80.01	20240522 18:30:22.096381 +0100s	XNYS	01069520658TRLO1
100	80.01	20240522 18:30:34.422304 +0100s	XNYS	01069520735TRLO1
100	80.01	20240522 18:35:42.810713 +0100s	XNYS	01069522160TRLO1
100	80.01	20240522 18:52:40.657689 +0100s	XNYS	01069525859TRLO1
200	80.01	20240522 18:59:55.731753 +0100s	XNYS	01069527447TRLO1
100	80	20240522 17:43:30.450984 +0100s	XNYS	01069511869TRLO1
100	80	20240522 17:52:07.355882 +0100s	XNYS	01069513524TRLO1
100	80	20240522 18:21:35.085346 +0100s	XNYS	01069518844TRLO1
100	80	20240522 18:39:23.332101 +0100s	XNYS	01069523238TRLO1
100	80	20240522 18:52:52.165257 +0100s	XNYS	01069525888TRLO1
100	80	20240522 18:54:05.840901 +0100s	XNYS	01069526127TRLO1
100	79.99	20240522 16:49:05.187761 +0100s	XNYS	01069491445TRLO1
100	79.99	20240522 17:43:43.474756 +0100s	XNYS	01069511902TRLO1
100	79.99	20240522 17:49:28.285841 +0100s	XNYS	01069513003TRLO1
100	79.99	20240522 17:53:24.022789 +0100s	XNYS	01069513736TRLO1
100	79.99	20240522 18:53:17.169714 +0100s	XNYS	01069525987TRLO1
200	79.99	20240522 18:58:37.944362 +0100s	XNYS	01069527011TRLO1
100	79.99	20240522 19:00:05.225702 +0100s	XNYS	01069527518TRLO1
100	79.98	20240522 17:50:08.144722 +0100s	XNYS	01069513127TRLO1
100	79.98	20240522 17:52:24.898724 +0100s	XNYS	01069513607TRLO1
100	79.98	20240522 18:35:57.145511 +0100s	XNYS	01069522199TRLO1
100	79.98	20240522 18:36:43.909064 +0100s	XNYS	01069522379TRLO1
100	79.98	20240522 18:41:03.476709 +0100s	XNYS	01069523625TRLO1
100	79.98	20240522 18:48:21.005990 +0100s	XNYS	01069525053TRLO1
100	79.97	20240522 18:39:48.416512 +0100s	XNYS	01069523323TRLO1
100	79.97	20240522 18:45:31.089688 +0100s	XNYS	01069524641TRLO1
100	79.97	20240522 18:47:01.445981 +0100s	XNYS	01069524882TRLO1
100	79.97	20240522 18:48:36.375482 +0100s	XNYS	01069525109TRLO1
100	79.97	20240522 18:54:13.429530 +0100s	XNYS	01069526148TRLO1
100	79.97	20240522 18:56:58.148093 +0100s	XNYS	01069526666TRLO1
100	79.96	20240522 18:41:16.954126 +0100s	XNYS	01069523664TRLO1
100	79.96	20240522 18:48:55.199333 +0100s	XNYS	01069525164TRLO1
100	79.95	20240522 19:01:18.034906 +0100s	XNYS	01069527892TRLO1
100	79.94	20240522 17:50:34.443725 +0100s	XNYS	01069513213TRLO1
100	79.94	20240522 18:37:04.703601 +0100s	XNYS	01069522552TRLO1
100	79.94	20240522 18:42:29.066274 +0100s	XNYS	01069523895TRLO1
100	79.93	20240522 17:50:57.668260 +0100s	XNYS	01069513328TRLO1
100	79.93	20240522 18:54:59.929930 +0100s	XNYS	01069526228TRLO1
100	79.93	20240522 19:00:28.149997 +0100s	XNYS	01069527626TRLO1
200	79.93	20240522 20:37:40.546940 +0100s	XNYS	01069562413TRLO1
100	79.92	20240522 18:38:02.614959 +0100s	XNYS	01069522977TRLO1
100	79.92	20240522 18:44:02.327167 +0100s	XNYS	01069524173TRLO1
100	79.92	20240522 18:45:00.453964 +0100s	XNYS	01069524457TRLO1
100	79.91	20240522 19:02:02.380065 +0100s	XNYS	01069528045TRLO1
300	79.91	20240522 20:05:07.959449 +0100s	XNYS	01069550273TRLO1
100	79.9	20240522 18:43:07.158903 +0100s	XNYS	01069523982TRLO1
200	79.9	20240522 20:06:20.479788 +0100s	XNYS	01069550633TRLO1
100	79.9	20240522 20:32:55.445914 +0100s	XNYS	01069560404TRLO1
100	79.9	20240522 20:36:23.786219 +0100s	XNYS	01069561794TRLO1
100	79.89	20240522 20:37:52.547475 +0100s	XNYS	01069562518TRLO1
100	79.88	20240522 19:02:38.428700 +0100s	XNYS	01069528189TRLO1
100	79.88	20240522 20:38:40.789368 +0100s	XNYS	01069562859TRLO1
100	79.87	20240522 20:06:21.205757 +0100s	XNYS	01069550636TRLO1
100	79.87	20240522 20:33:50.798194 +0100s	XNYS	01069560742TRLO1
100	79.87	20240522 20:39:03.596517 +0100s	XNYS	01069563069TRLO1
100	79.86	20240522 20:39:19.965080 +0100s	XNYS	01069563134TRLO1
100	79.85	20240522 20:06:24.504527 +0100s	XNYS	01069550643TRLO1
100	79.84	20240522 20:06:28.916363 +0100s	XNYS	01069550656TRLO1
100	79.84	20240522 20:08:13.305596 +0100s	XNYS	01069551162TRLO1
100	79.83	20240522 19:14:26.087454 +0100s	XNYS	01069531444TRLO1
100	79.83	20240522 20:06:45.819479 +0100s	XNYS	01069550708TRLO1
100	79.83	20240522 20:07:05.485761 +0100s	XNYS	01069550840TRLO1
100	79.82	20240522 19:10:39.045912 +0100s	XNYS	01069530690TRLO1
78	79.82	20240522 20:07:30.689840 +0100s	XNYS	01069550949TRLO1
22	79.82	20240522 20:07:45.973925 +0100s	XNYS	01069551032TRLO1
100	79.82	20240522 20:08:48.102013 +0100s	XNYS	01069551321TRLO1
100	79.82	20240522 20:17:26.836133 +0100s	XNYS	01069554127TRLO1
200	79.81	20240522 19:14:39.647103 +0100s	XNYS	01069531479TRLO1
100	79.81	20240522 20:09:44.539093 +0100s	XNYS	01069551775TRLO1
100	79.81	20240522 20:17:36.435108 +0100s	XNYS	01069554161TRLO1
100	79.81	20240522 20:18:03.755593 +0100s	XNYS	01069554307TRLO1
100	79.8	20240522 19:13:11.404208 +0100s	XNYS	01069531193TRLO1
100	79.8	20240522 19:13:33.340458 +0100s	XNYS	01069531221TRLO1
100	79.8	20240522 19:15:33.899169 +0100s	XNYS	01069531679TRLO1
100	79.79	20240522 19:11:18.229846 +0100s	XNYS	01069530818TRLO1
300	79.79	20240522 20:12:09.270062 +0100s	XNYS	01069552556TRLO1
100	79.79	20240522 20:18:12.802232 +0100s	XNYS	01069554355TRLO1
100	79.78	20240522 19:06:33.656632 +0100s	XNYS	01069529837TRLO1
100	79.78	20240522 20:11:57.678965 +0100s	XNYS	01069552497TRLO1
100	79.78	20240522 20:12:14.517306 +0100s	XNYS	01069552574TRLO1
100	79.78	20240522 20:25:32.332674 +0100s	XNYS	01069557195TRLO1
100	79.77	20240522 19:07:23.889284 +0100s	XNYS	01069529952TRLO1
100	79.77	20240522 20:01:43.059622 +0100s	XNYS	01069549233TRLO1
100	79.77	20240522 20:12:33.323396 +0100s	XNYS	01069552658TRLO1
100	79.77	20240522 20:16:15.083022 +0100s	XNYS	01069553816TRLO1
100	79.77	20240522 20:25:44.925346 +0100s	XNYS	01069557266TRLO1
100	79.77	20240522 20:32:03.947982 +0100s	XNYS	01069559780TRLO1
62	79.76	20240522 19:52:48.646414 +0100s	XNYS	01069545697TRLO1
100	79.76	20240522 20:10:33.074852 +0100s	XNYS	01069552049TRLO1
662	79.76	20240522 20:11:17.953487 +0100s	XNYS	01069552318TRLO1
100	79.76	20240522 20:11:17.967067 +0100s	XNYS	01069552319TRLO1
100	79.76	20240522 20:13:33.190639 +0100s	XNYS	01069552924TRLO1
100	79.76	20240522 20:14:41.610319 +0100s	XNYS	01069553237TRLO1
100	79.75	20240522 19:52:01.268069 +0100s	XNYS	01069545289TRLO1
38	79.75	20240522 19:52:11.773916 +0100s	XNYS	01069545342TRLO1
100	79.75	20240522 19:57:29.953686 +0100s	XNYS	01069547913TRLO1
100	79.75	20240522 19:58:25.706488 +0100s	XNYS	01069548288TRLO1
100	79.75	20240522 19:59:37.331966 +0100s	XNYS	01069548655TRLO1
100	79.75	20240522 20:10:23.183841 +0100s	XNYS	01069552000TRLO1
238	79.75	20240522 20:10:29.285043 +0100s	XNYS	01069552030TRLO1
100	79.75	20240522 20:13:41.230482 +0100s	XNYS	01069552951TRLO1
100	79.75	20240522 20:14:54.630952 +0100s	XNYS	01069553269TRLO1
100	79.75	20240522 20:24:53.904283 +0100s	XNYS	01069556904TRLO1
200	79.74	20240522 19:19:26.861398 +0100s	XNYS	01069532518TRLO1
100	79.74	20240522 19:20:33.156854 +0100s	XNYS	01069532987TRLO1
66	79.74	20240522 19:25:55.330230 +0100s	XNYS	01069535069TRLO1
200	79.74	20240522 19:49:17.844528 +0100s	XNYS	01069544346TRLO1
100	79.74	20240522 19:59:00.976998 +0100s	XNYS	01069548471TRLO1
100	79.74	20240522 20:15:17.532264 +0100s	XNYS	01069553497TRLO1
100	79.73	20240522 19:08:36.205445 +0100s	XNYS	01069530237TRLO1
100	79.73	20240522 19:16:32.859937 +0100s	XNYS	01069531854TRLO1
200	79.73	20240522 19:21:01.570996 +0100s	XNYS	01069533174TRLO1
100	79.73	20240522 19:23:15.745528 +0100s	XNYS	01069534234TRLO1
34	79.73	20240522 19:25:56.476722 +0100s	XNYS	01069535072TRLO1
100	79.73	20240522 19:57:36.897566 +0100s	XNYS	01069547980TRLO1
100	79.73	20240522 19:59:11.581475 +0100s	XNYS	01069548522TRLO1
100	79.73	20240522 19:59:38.522952 +0100s	XNYS	01069548658TRLO1
100	79.73	20240522 20:18:59.848842 +0100s	XNYS	01069554650TRLO1
100	79.73	20240522 20:30:16.546997 +0100s	XNYS	01069559057TRLO1
100	79.72	20240522 19:05:01.500638 +0100s	XNYS	01069529409TRLO1
100	79.72	20240522 19:05:43.110172 +0100s	XNYS	01069529593TRLO1
100	79.72	20240522 19:09:03.249814 +0100s	XNYS	01069530332TRLO1
100	79.72	20240522 19:17:19.094932 +0100s	XNYS	01069531966TRLO1
100	79.72	20240522 20:20:22.793059 +0100s	XNYS	01069555395TRLO1
100	79.72	20240522 20:24:04.769738 +0100s	XNYS	01069556695TRLO1
100	79.72	20240522 20:26:10.137024 +0100s	XNYS	01069557396TRLO1
100	79.72	20240522 20:30:09.387126 +0100s	XNYS	01069559023TRLO1
100	79.72	20240522 20:30:30.967287 +0100s	XNYS	01069559147TRLO1
100	79.71	20240522 19:04:15.181176 +0100s	XNYS	01069529247TRLO1
100	79.71	20240522 19:09:41.888952 +0100s	XNYS	01069530452TRLO1
100	79.71	20240522 19:49:29.711915 +0100s	XNYS	01069544424TRLO1
100	79.71	20240522 20:19:17.705372 +0100s	XNYS	01069554847TRLO1
100	79.71	20240522 20:31:07.814723 +0100s	XNYS	01069559389TRLO1
100	79.7	20240522 19:03:27.969880 +0100s	XNYS	01069528693TRLO1
100	79.7	20240522 19:24:39.155485 +0100s	XNYS	01069534628TRLO1
100	79.7	20240522 19:24:41.451090 +0100s	XNYS	01069534636TRLO1
100	79.7	20240522 19:26:07.186978 +0100s	XNYS	01069535134TRLO1
100	79.7	20240522 19:53:25.500746 +0100s	XNYS	01069546009TRLO1
100	79.7	20240522 20:00:17.835392 +0100s	XNYS	01069548855TRLO1
100	79.7	20240522 20:22:21.441871 +0100s	XNYS	01069556055TRLO1
100	79.7	20240522 20:26:38.913452 +0100s	XNYS	01069557567TRLO1
100	79.7	20240522 20:27:08.028942 +0100s	XNYS	01069557758TRLO1
100	79.7	20240522 20:28:32.427424 +0100s	XNYS	01069558238TRLO1
100	79.69	20240522 19:40:58.486396 +0100s	XNYS	01069541022TRLO1
100	79.69	20240522 19:55:40.186017 +0100s	XNYS	01069547055TRLO1
100	79.69	20240522 19:57:22.223270 +0100s	XNYS	01069547863TRLO1
100	79.69	20240522 20:22:15.248612 +0100s	XNYS	01069556022TRLO1
100	79.69	20240522 20:23:47.353624 +0100s	XNYS	01069556588TRLO1
100	79.68	20240522 19:35:54.179354 +0100s	XNYS	01069538417TRLO1
100	79.68	20240522 19:53:46.538150 +0100s	XNYS	01069546230TRLO1
100	79.68	20240522 20:23:01.814574 +0100s	XNYS	01069556304TRLO1
100	79.68	20240522 20:27:59.332381 +0100s	XNYS	01069558046TRLO1
100	79.67	20240522 19:36:18.333973 +0100s	XNYS	01069538564TRLO1
100	79.67	20240522 20:19:55.126032 +0100s	XNYS	01069555065TRLO1
100	79.67	20240522 20:21:35.898836 +0100s	XNYS	01069555799TRLO1
100	79.67	20240522 20:29:10.676643 +0100s	XNYS	01069558699TRLO1
100	79.66	20240522 19:21:36.182937 +0100s	XNYS	01069533479TRLO1
100	79.66	20240522 19:26:51.125257 +0100s	XNYS	01069535327TRLO1
100	79.66	20240522 19:36:20.876720 +0100s	XNYS	01069538582TRLO1
100	79.66	20240522 19:37:11.884423 +0100s	XNYS	01069538868TRLO1
100	79.66	20240522 19:47:53.987389 +0100s	XNYS	01069543917TRLO1
100	79.66	20240522 19:53:52.648413 +0100s	XNYS	01069546269TRLO1
100	79.66	20240522 20:20:56.573453 +0100s	XNYS	01069555572TRLO1
100	79.66	20240522 20:27:52.988634 +0100s	XNYS	01069558010TRLO1
50	79.65	20240522 19:31:11.372076 +0100s	XNYS	01069536657TRLO1
50	79.65	20240522 19:31:11.386862 +0100s	XNYS	01069536658TRLO1
100	79.65	20240522 19:40:37.373574 +0100s	XNYS	01069540937TRLO1
100	79.65	20240522 19:41:02.173622 +0100s	XNYS	01069541056TRLO1
100	79.65	20240522 19:53:57.406868 +0100s	XNYS	01069546323TRLO1
100	79.64	20240522 19:34:12.149093 +0100s	XNYS	01069537858TRLO1
100	79.64	20240522 19:37:42.207076 +0100s	XNYS	01069538972TRLO1
100	79.64	20240522 19:41:11.806962 +0100s	XNYS	01069541101TRLO1
100	79.64	20240522 19:46:00.232165 +0100s	XNYS	01069543174TRLO1
100	79.63	20240522 19:28:57.496085 +0100s	XNYS	01069535907TRLO1
100	79.63	20240522 19:33:27.012972 +0100s	XNYS	01069537379TRLO1
1	79.63	20240522 19:34:12.920931 +0100s	XNYS	01069537862TRLO1
99	79.63	20240522 19:34:27.600986 +0100s	XNYS	01069537922TRLO1
100	79.63	20240522 19:41:17.581204 +0100s	XNYS	01069541159TRLO1
100	79.63	20240522 19:45:33.668327 +0100s	XNYS	01069542955TRLO1
100	79.63	20240522 19:47:11.538002 +0100s	XNYS	01069543643TRLO1
100	79.62	20240522 19:29:00.829957 +0100s	XNYS	01069535946TRLO1
100	79.62	20240522 19:31:12.635472 +0100s	XNYS	01069536659TRLO1
100	79.62	20240522 19:42:18.273548 +0100s	XNYS	01069541485TRLO1
100	79.62	20240522 19:43:45.130546 +0100s	XNYS	01069541938TRLO1
100	79.62	20240522 19:45:14.230302 +0100s	XNYS	01069542836TRLO1
100	79.61	20240522 19:22:17.939325 +0100s	XNYS	01069533818TRLO1
100	79.61	20240522 19:27:38.512959 +0100s	XNYS	01069535511TRLO1
100	79.61	20240522 19:43:46.924911 +0100s	XNYS	01069541959TRLO1
100	79.6	20240522 19:32:11.530624 +0100s	XNYS	01069536947TRLO1
100	79.58	20240522 19:30:06.593509 +0100s	XNYS	01069536335TRLO1

View source version on businesswire.com: https://www.businesswire.com/news/home/20240523971006/en/

CRH plc