CRH PLC

Transaction in Own Shares • Jul 11, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 10th July, 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
62,482		$76.1811		$76.89		$75.51		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 683,517,497 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.678 % 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 10th July, 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:			10th July 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$76.1811		62,482

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
400	76.89	20240710 20:45:36.399812 +0100s	XNYS	01082744946TRLO1
1	76.87	20240710 20:47:13.833640 +0100s	XNYS	01082746558TRLO1
81	76.86	20240710 20:46:44.230258 +0100s	XNYS	01082746029TRLO1
100	76.8	20240710 20:29:20.912687 +0100s	XNYS	01082731877TRLO1
100	76.8	20240710 20:29:21.907200 +0100s	XNYS	01082731888TRLO1
53	76.8	20240710 20:30:08.776970 +0100s	XNYS	01082732471TRLO1
47	76.8	20240710 20:30:08.815157 +0100s	XNYS	01082732472TRLO1
100	76.79	20240710 20:27:26.090674 +0100s	XNYS	01082730616TRLO1
100	76.79	20240710 20:30:04.003210 +0100s	XNYS	01082732399TRLO1
100	76.79	20240710 20:30:12.141188 +0100s	XNYS	01082732517TRLO1
100	76.79	20240710 20:37:30.334065 +0100s	XNYS	01082737742TRLO1
100	76.78	20240710 20:28:35.486711 +0100s	XNYS	01082731350TRLO1
100	76.77	20240710 20:30:34.636058 +0100s	XNYS	01082732768TRLO1
100	76.77	20240710 20:30:41.310895 +0100s	XNYS	01082732853TRLO1
100	76.77	20240710 20:33:01.610182 +0100s	XNYS	01082734601TRLO1
100	76.77	20240710 20:34:12.684469 +0100s	XNYS	01082735408TRLO1
100	76.77	20240710 20:35:18.798694 +0100s	XNYS	01082736182TRLO1
100	76.76	20240710 20:30:43.796206 +0100s	XNYS	01082732881TRLO1
100	76.76	20240710 20:31:43.292306 +0100s	XNYS	01082733641TRLO1
100	76.76	20240710 20:35:55.175948 +0100s	XNYS	01082736680TRLO1
31	76.75	20240710 20:19:19.535036 +0100s	XNYS	01082725116TRLO1
169	76.75	20240710 20:19:40.699592 +0100s	XNYS	01082725324TRLO1
100	76.75	20240710 20:19:54.584771 +0100s	XNYS	01082725479TRLO1
198	76.75	20240710 20:25:37.530916 +0100s	XNYS	01082729398TRLO1
2	76.75	20240710 20:26:06.888414 +0100s	XNYS	01082729768TRLO1
3	76.75	20240710 20:30:56.568565 +0100s	XNYS	01082733020TRLO1
97	76.75	20240710 20:30:59.876480 +0100s	XNYS	01082733067TRLO1
100	76.75	20240710 20:34:17.011402 +0100s	XNYS	01082735462TRLO1
200	76.74	20240710 20:12:52.729903 +0100s	XNYS	01082720960TRLO1
100	76.74	20240710 20:20:31.935246 +0100s	XNYS	01082725991TRLO1
197	76.74	20240710 20:24:27.524355 +0100s	XNYS	01082728686TRLO1
100	76.74	20240710 20:27:00.352648 +0100s	XNYS	01082730311TRLO1
100	76.74	20240710 20:36:42.097835 +0100s	XNYS	01082737198TRLO1
200	76.73	20240710 20:12:53.648395 +0100s	XNYS	01082720965TRLO1
100	76.73	20240710 20:20:35.781708 +0100s	XNYS	01082726023TRLO1
100	76.73	20240710 20:21:08.302473 +0100s	XNYS	01082726452TRLO1
100	76.73	20240710 20:21:25.264388 +0100s	XNYS	01082726597TRLO1
100	76.72	20240710 20:13:11.987681 +0100s	XNYS	01082721166TRLO1
100	76.71	20240710 20:08:43.567223 +0100s	XNYS	01082718309TRLO1
100	76.71	20240710 20:13:16.414535 +0100s	XNYS	01082721213TRLO1
100	76.7	20240710 19:50:44.053502 +0100s	XNYS	01082708451TRLO1
100	76.7	20240710 20:09:01.885561 +0100s	XNYS	01082718515TRLO1
100	76.7	20240710 20:10:10.205540 +0100s	XNYS	01082719316TRLO1
100	76.7	20240710 20:21:28.288442 +0100s	XNYS	01082726630TRLO1
100	76.7	20240710 20:22:18.363476 +0100s	XNYS	01082727270TRLO1
3	76.7	20240710 20:22:18.831034 +0100s	XNYS	01082727272TRLO1
100	76.69	20240710 19:51:12.817348 +0100s	XNYS	01082708649TRLO1
100	76.69	20240710 20:10:33.355853 +0100s	XNYS	01082719564TRLO1
100	76.69	20240710 20:13:17.684321 +0100s	XNYS	01082721221TRLO1
100	76.69	20240710 20:13:56.257719 +0100s	XNYS	01082721644TRLO1
6	76.69	20240710 20:16:53.895368 +0100s	XNYS	01082723725TRLO1
94	76.69	20240710 20:17:38.604382 +0100s	XNYS	01082724232TRLO1
100	76.69	20240710 20:21:49.849518 +0100s	XNYS	01082726833TRLO1
100	76.68	20240710 19:47:54.314232 +0100s	XNYS	01082707291TRLO1
99	76.68	20240710 19:49:32.592847 +0100s	XNYS	01082707983TRLO1
100	76.68	20240710 19:51:49.575987 +0100s	XNYS	01082708940TRLO1
100	76.68	20240710 19:59:39.913565 +0100s	XNYS	01082712783TRLO1
100	76.68	20240710 20:07:05.373034 +0100s	XNYS	01082717203TRLO1
100	76.68	20240710 20:08:38.205988 +0100s	XNYS	01082718267TRLO1
100	76.68	20240710 20:15:07.501566 +0100s	XNYS	01082722594TRLO1
101	76.67	20240710 19:47:01.122175 +0100s	XNYS	01082706987TRLO1
1	76.67	20240710 19:49:11.844680 +0100s	XNYS	01082707809TRLO1
100	76.67	20240710 20:00:23.486496 +0100s	XNYS	01082713291TRLO1
100	76.67	20240710 20:02:30.360101 +0100s	XNYS	01082714558TRLO1
100	76.67	20240710 20:03:37.030381 +0100s	XNYS	01082715110TRLO1
100	76.67	20240710 20:07:27.080057 +0100s	XNYS	01082717454TRLO1
100	76.67	20240710 20:16:06.830036 +0100s	XNYS	01082723266TRLO1
99	76.66	20240710 19:46:58.541492 +0100s	XNYS	01082706953TRLO1
100	76.66	20240710 19:48:33.543460 +0100s	XNYS	01082707579TRLO1
100	76.66	20240710 19:49:56.636947 +0100s	XNYS	01082708137TRLO1
100	76.66	20240710 19:58:24.043632 +0100s	XNYS	01082712037TRLO1
100	76.66	20240710 19:58:56.939808 +0100s	XNYS	01082712286TRLO1
56	76.66	20240710 20:03:56.562764 +0100s	XNYS	01082715280TRLO1
44	76.66	20240710 20:03:58.845197 +0100s	XNYS	01082715289TRLO1
55	76.66	20240710 20:04:02.584832 +0100s	XNYS	01082715329TRLO1
100	76.66	20240710 20:05:25.696687 +0100s	XNYS	01082716134TRLO1
100	76.66	20240710 20:05:42.626577 +0100s	XNYS	01082716449TRLO1
100	76.66	20240710 20:07:37.577452 +0100s	XNYS	01082717504TRLO1
100	76.66	20240710 20:15:25.953454 +0100s	XNYS	01082722744TRLO1
79	76.65	20240710 19:54:07.566677 +0100s	XNYS	01082709916TRLO1
100	76.65	20240710 19:57:43.809497 +0100s	XNYS	01082711631TRLO1
100	76.65	20240710 20:00:46.861944 +0100s	XNYS	01082713537TRLO1
45	76.65	20240710 20:04:46.949679 +0100s	XNYS	01082715652TRLO1
100	76.64	20240710 19:46:29.743725 +0100s	XNYS	01082706727TRLO1
100	76.64	20240710 19:52:55.017435 +0100s	XNYS	01082709339TRLO1
21	76.64	20240710 19:54:47.453663 +0100s	XNYS	01082710230TRLO1
120	76.63	20240710 19:44:08.787935 +0100s	XNYS	01082705576TRLO1
100	76.63	20240710 19:44:34.238146 +0100s	XNYS	01082705760TRLO1
100	76.63	20240710 19:56:44.077688 +0100s	XNYS	01082711115TRLO1
100	76.63	20240710 19:57:26.317862 +0100s	XNYS	01082711477TRLO1
179	76.62	20240710 19:43:35.725050 +0100s	XNYS	01082705346TRLO1
100	76.62	20240710 19:44:54.748546 +0100s	XNYS	01082705905TRLO1
100	76.62	20240710 19:53:43.500613 +0100s	XNYS	01082709779TRLO1
100	76.61	20240710 19:55:25.845930 +0100s	XNYS	01082710483TRLO1
100	76.6	20240710 19:55:24.080305 +0100s	XNYS	01082710457TRLO1
100	76.59	20240710 19:42:49.630009 +0100s	XNYS	01082704932TRLO1
100	76.57	20240710 19:40:06.515228 +0100s	XNYS	01082703698TRLO1
100	76.57	20240710 19:40:38.887944 +0100s	XNYS	01082703859TRLO1
1	76.57	20240710 19:41:42.517019 +0100s	XNYS	01082704411TRLO1
200	76.56	20240710 19:38:52.709603 +0100s	XNYS	01082703163TRLO1
100	76.56	20240710 19:39:18.510542 +0100s	XNYS	01082703354TRLO1
100	76.55	20240710 19:39:40.865344 +0100s	XNYS	01082703539TRLO1
200	76.54	20240710 19:37:21.851440 +0100s	XNYS	01082702547TRLO1
11	76.53	20240710 18:10:44.783272 +0100s	XNYS	01082667609TRLO1
89	76.52	20240710 18:11:00.123276 +0100s	XNYS	01082667681TRLO1
100	76.5	20240710 18:12:00.209122 +0100s	XNYS	01082667955TRLO1
100	76.5	20240710 18:55:29.620400 +0100s	XNYS	01082684603TRLO1
300	76.5	20240710 19:13:34.618316 +0100s	XNYS	01082691725TRLO1
100	76.5	20240710 19:31:11.324872 +0100s	XNYS	01082699686TRLO1
100	76.5	20240710 19:33:56.528197 +0100s	XNYS	01082700968TRLO1
2	76.49	20240710 18:53:57.202417 +0100s	XNYS	01082684069TRLO1
98	76.49	20240710 18:54:04.659254 +0100s	XNYS	01082684121TRLO1
100	76.49	20240710 18:55:32.827864 +0100s	XNYS	01082684620TRLO1
100	76.49	20240710 18:55:57.436857 +0100s	XNYS	01082684779TRLO1
100	76.49	20240710 19:12:22.247711 +0100s	XNYS	01082691163TRLO1
100	76.49	20240710 19:13:40.504313 +0100s	XNYS	01082691761TRLO1
100	76.49	20240710 19:34:21.751469 +0100s	XNYS	01082701181TRLO1
95	76.48	20240710 18:04:16.261398 +0100s	XNYS	01082665080TRLO1
100	76.48	20240710 18:12:15.944047 +0100s	XNYS	01082668070TRLO1
100	76.48	20240710 18:15:44.083906 +0100s	XNYS	01082669410TRLO1
100	76.48	20240710 18:15:51.141348 +0100s	XNYS	01082669453TRLO1
100	76.48	20240710 18:54:53.178584 +0100s	XNYS	01082684395TRLO1
100	76.48	20240710 18:56:46.257040 +0100s	XNYS	01082685069TRLO1
100	76.48	20240710 18:57:35.450008 +0100s	XNYS	01082685348TRLO1
100	76.48	20240710 18:58:14.223471 +0100s	XNYS	01082685672TRLO1
100	76.48	20240710 19:15:42.994405 +0100s	XNYS	01082692657TRLO1
100	76.48	20240710 19:34:42.095935 +0100s	XNYS	01082701364TRLO1
100	76.47	20240710 17:59:33.317546 +0100s	XNYS	01082662945TRLO1
100	76.47	20240710 18:03:20.617171 +0100s	XNYS	01082664593TRLO1
100	76.47	20240710 18:03:47.161389 +0100s	XNYS	01082664787TRLO1
5	76.47	20240710 18:04:06.621226 +0100s	XNYS	01082664921TRLO1
100	76.47	20240710 18:04:36.512911 +0100s	XNYS	01082665195TRLO1
100	76.47	20240710 18:05:02.685566 +0100s	XNYS	01082665408TRLO1
100	76.47	20240710 18:15:55.072593 +0100s	XNYS	01082669486TRLO1
100	76.47	20240710 18:52:51.966132 +0100s	XNYS	01082683718TRLO1
100	76.47	20240710 19:15:59.924634 +0100s	XNYS	01082692728TRLO1
100	76.46	20240710 15:04:43.267449 +0100s	XNYS	01082520241TRLO1
100	76.46	20240710 17:59:53.652609 +0100s	XNYS	01082663061TRLO1
100	76.46	20240710 18:02:08.876290 +0100s	XNYS	01082664037TRLO1
100	76.46	20240710 18:06:23.558254 +0100s	XNYS	01082666048TRLO1
100	76.45	20240710 15:04:12.863031 +0100s	XNYS	01082519758TRLO1
100	76.45	20240710 15:04:44.899120 +0100s	XNYS	01082520289TRLO1
100	76.45	20240710 18:05:36.346056 +0100s	XNYS	01082665690TRLO1
100	76.45	20240710 18:08:50.287443 +0100s	XNYS	01082666901TRLO1
89	76.45	20240710 18:52:44.480238 +0100s	XNYS	01082683686TRLO1
100	76.45	20240710 19:16:26.563264 +0100s	XNYS	01082692953TRLO1
400	76.45	20240710 19:29:23.198043 +0100s	XNYS	01082698797TRLO1
100	76.45	20240710 19:29:24.585563 +0100s	XNYS	01082698811TRLO1
100	76.45	20240710 19:30:51.468466 +0100s	XNYS	01082699475TRLO1
100	76.45	20240710 19:33:43.504003 +0100s	XNYS	01082700885TRLO1
100	76.44	20240710 15:03:52.298158 +0100s	XNYS	01082519289TRLO1
100	76.44	20240710 15:04:52.798812 +0100s	XNYS	01082520412TRLO1
100	76.44	20240710 18:08:14.667179 +0100s	XNYS	01082666696TRLO1
100	76.44	20240710 19:14:04.129122 +0100s	XNYS	01082691903TRLO1
100	76.44	20240710 19:32:02.639308 +0100s	XNYS	01082700122TRLO1
100	76.43	20240710 14:47:31.760528 +0100s	XNYS	01082501138TRLO1
100	76.43	20240710 15:02:16.117153 +0100s	XNYS	01082517341TRLO1
100	76.43	20240710 18:01:19.688197 +0100s	XNYS	01082663640TRLO1
7	76.43	20240710 18:01:44.949554 +0100s	XNYS	01082663794TRLO1
93	76.43	20240710 18:01:48.434288 +0100s	XNYS	01082663813TRLO1
100	76.43	20240710 18:09:00.739227 +0100s	XNYS	01082666954TRLO1
100	76.43	20240710 18:09:47.451083 +0100s	XNYS	01082667222TRLO1
100	76.43	20240710 18:30:35.151583 +0100s	XNYS	01082675256TRLO1
100	76.43	20240710 19:02:27.314423 +0100s	XNYS	01082687194TRLO1
100	76.43	20240710 19:03:23.356103 +0100s	XNYS	01082687648TRLO1
100	76.43	20240710 19:04:00.121853 +0100s	XNYS	01082687893TRLO1
100	76.43	20240710 19:10:16.133735 +0100s	XNYS	01082690266TRLO1
100	76.43	20240710 19:30:10.737844 +0100s	XNYS	01082699173TRLO1
100	76.42	20240710 14:47:34.770556 +0100s	XNYS	01082501207TRLO1
100	76.42	20240710 14:48:08.364000 +0100s	XNYS	01082501772TRLO1
100	76.42	20240710 14:48:37.686164 +0100s	XNYS	01082502368TRLO1
61	76.42	20240710 18:16:35.038331 +0100s	XNYS	01082669743TRLO1
100	76.42	20240710 18:30:44.404678 +0100s	XNYS	01082675304TRLO1
100	76.42	20240710 18:45:08.683963 +0100s	XNYS	01082681010TRLO1
100	76.42	20240710 19:00:11.590136 +0100s	XNYS	01082686365TRLO1
100	76.42	20240710 19:00:16.312914 +0100s	XNYS	01082686384TRLO1
100	76.42	20240710 19:04:12.562947 +0100s	XNYS	01082687977TRLO1
300	76.42	20240710 19:26:42.796164 +0100s	XNYS	01082697398TRLO1
100	76.41	20240710 14:48:10.506466 +0100s	XNYS	01082501798TRLO1
100	76.41	20240710 15:02:43.298539 +0100s	XNYS	01082517840TRLO1
100	76.41	20240710 17:58:22.858646 +0100s	XNYS	01082662529TRLO1
100	76.41	20240710 18:13:46.638470 +0100s	XNYS	01082668535TRLO1
100	76.41	20240710 18:30:45.803628 +0100s	XNYS	01082675310TRLO1
100	76.41	20240710 18:46:18.174715 +0100s	XNYS	01082681378TRLO1
100	76.41	20240710 18:46:42.610780 +0100s	XNYS	01082681494TRLO1
10	76.41	20240710 18:52:06.939378 +0100s	XNYS	01082683473TRLO1
100	76.41	20240710 19:01:30.021353 +0100s	XNYS	01082686806TRLO1
100	76.41	20240710 19:16:57.888211 +0100s	XNYS	01082693185TRLO1
100	76.41	20240710 19:22:06.207243 +0100s	XNYS	01082695413TRLO1
100	76.41	20240710 19:22:09.280713 +0100s	XNYS	01082695427TRLO1
100	76.4	20240710 14:48:41.316640 +0100s	XNYS	01082502435TRLO1
100	76.4	20240710 14:49:02.553165 +0100s	XNYS	01082502800TRLO1
50	76.4	20240710 15:05:01.862304 +0100s	XNYS	01082520647TRLO1
100	76.4	20240710 15:07:01.169766 +0100s	XNYS	01082522727TRLO1
39	76.4	20240710 18:17:25.010585 +0100s	XNYS	01082670120TRLO1
100	76.4	20240710 18:29:16.560701 +0100s	XNYS	01082674713TRLO1
100	76.4	20240710 19:04:58.625550 +0100s	XNYS	01082688292TRLO1
100	76.4	20240710 19:06:04.113681 +0100s	XNYS	01082688705TRLO1
100	76.4	20240710 19:07:47.328162 +0100s	XNYS	01082689384TRLO1
1	76.4	20240710 19:19:14.273004 +0100s	XNYS	01082694137TRLO1
100	76.4	20240710 19:19:45.072937 +0100s	XNYS	01082694352TRLO1
100	76.4	20240710 19:22:17.421903 +0100s	XNYS	01082695485TRLO1
100	76.4	20240710 19:23:17.870431 +0100s	XNYS	01082695871TRLO1
100	76.39	20240710 15:01:51.977579 +0100s	XNYS	01082516748TRLO1
100	76.39	20240710 15:06:27.825774 +0100s	XNYS	01082522071TRLO1
100	76.39	20240710 18:19:24.233458 +0100s	XNYS	01082670931TRLO1
100	76.39	20240710 18:31:20.367154 +0100s	XNYS	01082675676TRLO1
100	76.39	20240710 18:47:04.079086 +0100s	XNYS	01082681608TRLO1
100	76.39	20240710 18:48:38.742029 +0100s	XNYS	01082682125TRLO1
100	76.39	20240710 18:50:36.474175 +0100s	XNYS	01082682933TRLO1
100	76.39	20240710 19:08:05.283956 +0100s	XNYS	01082689519TRLO1
100	76.39	20240710 19:08:53.086677 +0100s	XNYS	01082689761TRLO1
100	76.39	20240710 19:19:58.766732 +0100s	XNYS	01082694431TRLO1
100	76.39	20240710 19:21:00.562946 +0100s	XNYS	01082694886TRLO1
100	76.39	20240710 19:22:38.529406 +0100s	XNYS	01082695645TRLO1
50	76.38	20240710 15:06:07.162245 +0100s	XNYS	01082521710TRLO1
100	76.38	20240710 15:06:35.406285 +0100s	XNYS	01082522218TRLO1
100	76.38	20240710 15:08:00.678100 +0100s	XNYS	01082523771TRLO1
100	76.38	20240710 17:55:35.584562 +0100s	XNYS	01082661009TRLO1
100	76.38	20240710 18:19:56.442752 +0100s	XNYS	01082671088TRLO1
100	76.38	20240710 18:20:07.587233 +0100s	XNYS	01082671194TRLO1
100	76.38	20240710 18:47:53.384565 +0100s	XNYS	01082681844TRLO1
1	76.38	20240710 18:51:16.334867 +0100s	XNYS	01082683187TRLO1
100	76.38	20240710 19:00:38.853900 +0100s	XNYS	01082686506TRLO1
99	76.38	20240710 19:18:10.896632 +0100s	XNYS	01082693759TRLO1
100	76.37	20240710 14:49:18.147999 +0100s	XNYS	01082503142TRLO1
100	76.37	20240710 15:06:12.899772 +0100s	XNYS	01082521808TRLO1
100	76.37	20240710 15:09:07.944253 +0100s	XNYS	01082525056TRLO1
86	76.37	20240710 17:54:46.847740 +0100s	XNYS	01082660523TRLO1
100	76.37	20240710 18:17:25.111733 +0100s	XNYS	01082670121TRLO1
100	76.37	20240710 18:21:43.748164 +0100s	XNYS	01082671766TRLO1
100	76.37	20240710 18:21:47.872029 +0100s	XNYS	01082671783TRLO1
11	76.37	20240710 18:27:40.948136 +0100s	XNYS	01082674112TRLO1
89	76.37	20240710 18:27:47.664280 +0100s	XNYS	01082674190TRLO1
100	76.37	20240710 18:38:30.166247 +0100s	XNYS	01082678509TRLO1
100	76.37	20240710 18:49:29.561518 +0100s	XNYS	01082682428TRLO1
100	76.37	20240710 19:06:42.272738 +0100s	XNYS	01082688924TRLO1
100	76.36	20240710 14:46:53.813428 +0100s	XNYS	01082500371TRLO1
100	76.36	20240710 15:01:30.093929 +0100s	XNYS	01082516228TRLO1
100	76.36	20240710 15:08:47.863427 +0100s	XNYS	01082524599TRLO1
100	76.36	20240710 15:09:10.622902 +0100s	XNYS	01082525130TRLO1
88	76.36	20240710 18:34:31.592126 +0100s	XNYS	01082676937TRLO1
100	76.36	20240710 18:34:48.187641 +0100s	XNYS	01082677053TRLO1
100	76.36	20240710 18:38:49.723354 +0100s	XNYS	01082678614TRLO1
94	76.35	20240710 15:00:14.255416 +0100s	XNYS	01082514089TRLO1
6	76.35	20240710 15:00:33.416214 +0100s	XNYS	01082514544TRLO1
100	76.35	20240710 15:01:01.759455 +0100s	XNYS	01082515434TRLO1
200	76.35	20240710 15:01:14.811907 +0100s	XNYS	01082515904TRLO1
100	76.35	20240710 15:01:25.882969 +0100s	XNYS	01082516106TRLO1
100	76.35	20240710 18:22:24.791015 +0100s	XNYS	01082671995TRLO1
100	76.35	20240710 18:36:41.815807 +0100s	XNYS	01082677819TRLO1
100	76.35	20240710 18:41:47.124454 +0100s	XNYS	01082679720TRLO1
64	76.34	20240710 14:49:49.758749 +0100s	XNYS	01082503538TRLO1
100	76.34	20240710 15:10:01.205408 +0100s	XNYS	01082526054TRLO1
100	76.34	20240710 18:32:06.493600 +0100s	XNYS	01082675970TRLO1
12	76.34	20240710 18:33:51.602462 +0100s	XNYS	01082676706TRLO1
100	76.34	20240710 18:34:21.521858 +0100s	XNYS	01082676883TRLO1
100	76.34	20240710 18:35:33.489081 +0100s	XNYS	01082677391TRLO1
100	76.34	20240710 18:41:05.971983 +0100s	XNYS	01082679487TRLO1
100	76.34	20240710 18:41:52.307186 +0100s	XNYS	01082679751TRLO1
100	76.34	20240710 18:41:58.900922 +0100s	XNYS	01082679820TRLO1
100	76.34	20240710 18:43:08.674003 +0100s	XNYS	01082680225TRLO1
100	76.34	20240710 18:43:43.197453 +0100s	XNYS	01082680487TRLO1
100	76.33	20240710 14:46:05.998842 +0100s	XNYS	01082499831TRLO1
100	76.33	20240710 14:49:45.983287 +0100s	XNYS	01082503506TRLO1
63	76.33	20240710 14:59:44.508680 +0100s	XNYS	01082513069TRLO1
100	76.33	20240710 15:00:39.142235 +0100s	XNYS	01082514764TRLO1
100	76.33	20240710 15:09:19.536893 +0100s	XNYS	01082525266TRLO1
100	76.33	20240710 17:54:48.676084 +0100s	XNYS	01082660536TRLO1
100	76.33	20240710 18:37:09.011014 +0100s	XNYS	01082677972TRLO1
100	76.32	20240710 14:45:39.018825 +0100s	XNYS	01082499396TRLO1
100	76.32	20240710 14:45:51.425091 +0100s	XNYS	01082499568TRLO1
36	76.32	20240710 14:49:51.927952 +0100s	XNYS	01082503573TRLO1
100	76.32	20240710 14:59:45.271436 +0100s	XNYS	01082513080TRLO1
100	76.32	20240710 15:11:13.471300 +0100s	XNYS	01082527381TRLO1
100	76.32	20240710 17:52:58.932422 +0100s	XNYS	01082659391TRLO1
14	76.32	20240710 17:53:51.111964 +0100s	XNYS	01082659928TRLO1
32	76.31	20240710 14:57:17.223374 +0100s	XNYS	01082510787TRLO1
68	76.31	20240710 14:57:30.515104 +0100s	XNYS	01082511020TRLO1
70	76.31	20240710 15:10:13.047412 +0100s	XNYS	01082526271TRLO1
30	76.31	20240710 15:10:24.373298 +0100s	XNYS	01082526425TRLO1
100	76.31	20240710 17:53:20.655580 +0100s	XNYS	01082659625TRLO1
90	76.3	20240710 14:45:32.579045 +0100s	XNYS	01082499212TRLO1
100	76.3	20240710 14:45:40.253424 +0100s	XNYS	01082499413TRLO1
100	76.3	20240710 14:50:13.615554 +0100s	XNYS	01082503942TRLO1
100	76.3	20240710 14:57:03.907085 +0100s	XNYS	01082510598TRLO1
100	76.3	20240710 15:10:57.800493 +0100s	XNYS	01082527043TRLO1
100	76.3	20240710 18:23:15.047550 +0100s	XNYS	01082672310TRLO1
100	76.3	20240710 18:24:45.195831 +0100s	XNYS	01082672821TRLO1
100	76.29	20240710 14:46:17.053676 +0100s	XNYS	01082499964TRLO1
100	76.29	20240710 14:55:53.920661 +0100s	XNYS	01082509184TRLO1
100	76.29	20240710 15:11:17.419014 +0100s	XNYS	01082527448TRLO1
100	76.29	20240710 18:26:23.845527 +0100s	XNYS	01082673437TRLO1
100	76.28	20240710 14:46:24.727013 +0100s	XNYS	01082500036TRLO1
100	76.28	20240710 14:55:40.889241 +0100s	XNYS	01082508879TRLO1
100	76.28	20240710 18:26:08.153947 +0100s	XNYS	01082673350TRLO1
100	76.27	20240710 14:57:37.514259 +0100s	XNYS	01082511135TRLO1
100	76.27	20240710 18:25:02.521470 +0100s	XNYS	01082672939TRLO1
100	76.26	20240710 14:57:37.929878 +0100s	XNYS	01082511139TRLO1
37	76.26	20240710 14:58:59.879378 +0100s	XNYS	01082512370TRLO1
87	76.26	20240710 15:11:49.464773 +0100s	XNYS	01082527883TRLO1
10	76.25	20240710 14:45:28.142952 +0100s	XNYS	01082499122TRLO1
13	76.25	20240710 15:11:51.715440 +0100s	XNYS	01082527895TRLO1
70	76.23	20240710 14:45:15.890947 +0100s	XNYS	01082498841TRLO1
30	76.23	20240710 14:45:16.961930 +0100s	XNYS	01082498851TRLO1
100	76.23	20240710 14:50:17.359295 +0100s	XNYS	01082504065TRLO1
100	76.22	20240710 14:38:46.978639 +0100s	XNYS	01082493303TRLO1
100	76.22	20240710 14:51:13.986411 +0100s	XNYS	01082504931TRLO1
100	76.22	20240710 17:51:30.907545 +0100s	XNYS	01082658844TRLO1
66	76.21	20240710 14:38:37.685307 +0100s	XNYS	01082493209TRLO1
100	76.21	20240710 14:39:05.752981 +0100s	XNYS	01082493561TRLO1
100	76.21	20240710 14:51:01.507759 +0100s	XNYS	01082504747TRLO1
60	76.21	20240710 14:53:51.780231 +0100s	XNYS	01082507152TRLO1
100	76.21	20240710 14:54:12.908565 +0100s	XNYS	01082507543TRLO1
100	76.21	20240710 14:54:34.707213 +0100s	XNYS	01082507871TRLO1
200	76.21	20240710 17:33:07.703616 +0100s	XNYS	01082649815TRLO1
85	76.21	20240710 17:50:23.327370 +0100s	XNYS	01082658362TRLO1
15	76.21	20240710 17:50:29.847311 +0100s	XNYS	01082658448TRLO1
100	76.2	20240710 14:38:43.282803 +0100s	XNYS	01082493276TRLO1
205	76.2	20240710 17:28:20.977616 +0100s	XNYS	01082647448TRLO1
95	76.2	20240710 17:28:30.773983 +0100s	XNYS	01082647488TRLO1
100	76.19	20240710 14:55:14.269936 +0100s	XNYS	01082508524TRLO1
100	76.19	20240710 17:33:13.918938 +0100s	XNYS	01082649844TRLO1
100	76.19	20240710 17:49:23.705307 +0100s	XNYS	01082657620TRLO1
100	76.19	20240710 17:49:37.787607 +0100s	XNYS	01082657764TRLO1
100	76.18	20240710 14:40:01.173828 +0100s	XNYS	01082494256TRLO1
100	76.18	20240710 15:14:08.431585 +0100s	XNYS	01082530054TRLO1
100	76.17	20240710 15:12:20.446042 +0100s	XNYS	01082528442TRLO1
100	76.17	20240710 15:13:36.360884 +0100s	XNYS	01082529605TRLO1
100	76.17	20240710 17:25:35.534415 +0100s	XNYS	01082646122TRLO1
100	76.17	20240710 17:25:40.264953 +0100s	XNYS	01082646166TRLO1
100	76.16	20240710 14:40:49.878440 +0100s	XNYS	01082494913TRLO1
100	76.16	20240710 14:41:33.033603 +0100s	XNYS	01082495479TRLO1
100	76.16	20240710 14:52:04.253366 +0100s	XNYS	01082505638TRLO1
100	76.16	20240710 14:53:29.602675 +0100s	XNYS	01082506911TRLO1
40	76.16	20240710 14:53:39.777353 +0100s	XNYS	01082507018TRLO1
100	76.16	20240710 15:14:13.912400 +0100s	XNYS	01082530130TRLO1
100	76.16	20240710 17:29:21.073208 +0100s	XNYS	01082647964TRLO1
100	76.16	20240710 17:33:19.600131 +0100s	XNYS	01082649902TRLO1
100	76.16	20240710 17:33:50.986167 +0100s	XNYS	01082650109TRLO1
100	76.16	20240710 17:46:31.305998 +0100s	XNYS	01082655281TRLO1
100	76.15	20240710 14:51:39.658041 +0100s	XNYS	01082505213TRLO1
100	76.15	20240710 15:13:26.798359 +0100s	XNYS	01082529441TRLO1
100	76.15	20240710 17:30:11.351649 +0100s	XNYS	01082648552TRLO1
46	76.14	20240710 14:40:37.385540 +0100s	XNYS	01082494849TRLO1
54	76.14	20240710 14:40:39.075576 +0100s	XNYS	01082494853TRLO1
100	76.14	20240710 14:42:00.536030 +0100s	XNYS	01082495755TRLO1
100	76.14	20240710 14:44:52.111616 +0100s	XNYS	01082498374TRLO1
100	76.14	20240710 14:52:58.188504 +0100s	XNYS	01082506488TRLO1
100	76.14	20240710 15:14:50.276383 +0100s	XNYS	01082530632TRLO1
100	76.14	20240710 17:34:42.466735 +0100s	XNYS	01082650429TRLO1
100	76.14	20240710 17:47:29.743643 +0100s	XNYS	01082655643TRLO1
100	76.13	20240710 14:41:58.014741 +0100s	XNYS	01082495729TRLO1
100	76.13	20240710 17:34:51.130550 +0100s	XNYS	01082650495TRLO1
100	76.13	20240710 17:45:43.798881 +0100s	XNYS	01082654889TRLO1
100	76.13	20240710 17:48:06.235288 +0100s	XNYS	01082655892TRLO1
100	76.12	20240710 14:52:27.382399 +0100s	XNYS	01082506080TRLO1
100	76.12	20240710 17:45:13.686099 +0100s	XNYS	01082654601TRLO1
100	76.11	20240710 14:42:01.391351 +0100s	XNYS	01082495770TRLO1
100	76.11	20240710 14:42:14.067946 +0100s	XNYS	01082495928TRLO1
100	76.11	20240710 14:42:22.827355 +0100s	XNYS	01082496109TRLO1
2	76.11	20240710 14:42:45.772254 +0100s	XNYS	01082496503TRLO1
100	76.11	20240710 14:43:01.194770 +0100s	XNYS	01082496778TRLO1
200	76.11	20240710 17:44:24.856750 +0100s	XNYS	01082654221TRLO1
47	76.1	20240710 14:34:20.673976 +0100s	XNYS	01082489652TRLO1
100	76.1	20240710 15:15:28.510257 +0100s	XNYS	01082531484TRLO1
100	76.1	20240710 17:24:17.244494 +0100s	XNYS	01082645451TRLO1
43	76.1	20240710 17:35:59.713394 +0100s	XNYS	01082650942TRLO1
50	76.1	20240710 17:37:01.627100 +0100s	XNYS	01082651257TRLO1
200	76.1	20240710 17:43:46.879481 +0100s	XNYS	01082653988TRLO1
100	76.09	20240710 14:30:07.027062 +0100s	XNYS	01082485082TRLO1
53	76.09	20240710 14:35:02.860042 +0100s	XNYS	01082490189TRLO1
98	76.09	20240710 14:42:36.890826 +0100s	XNYS	01082496279TRLO1
100	76.09	20240710 14:42:51.237835 +0100s	XNYS	01082496571TRLO1
100	76.09	20240710 15:15:38.422358 +0100s	XNYS	01082531651TRLO1
100	76.09	20240710 17:24:21.358757 +0100s	XNYS	01082645511TRLO1
57	76.09	20240710 17:35:55.983663 +0100s	XNYS	01082650920TRLO1
50	76.09	20240710 17:37:52.310190 +0100s	XNYS	01082651602TRLO1
100	76.08	20240710 14:43:10.300092 +0100s	XNYS	01082496953TRLO1
3	76.08	20240710 14:43:32.080612 +0100s	XNYS	01082497278TRLO1
97	76.08	20240710 14:44:20.540348 +0100s	XNYS	01082497919TRLO1
100	76.06	20240710 14:32:11.772841 +0100s	XNYS	01082487553TRLO1
100	76.06	20240710 14:32:14.253818 +0100s	XNYS	01082487601TRLO1
100	76.06	20240710 14:35:46.406273 +0100s	XNYS	01082490793TRLO1
100	76.06	20240710 17:38:02.425023 +0100s	XNYS	01082651670TRLO1
100	76.06	20240710 17:38:47.347513 +0100s	XNYS	01082651914TRLO1
100	76.06	20240710 17:39:05.902810 +0100s	XNYS	01082652018TRLO1
100	76.06	20240710 17:40:12.413170 +0100s	XNYS	01082652468TRLO1
400	76.05	20240710 17:21:03.413509 +0100s	XNYS	01082643769TRLO1
100	76.05	20240710 17:40:54.108647 +0100s	XNYS	01082652709TRLO1
100	76.04	20240710 15:16:02.153994 +0100s	XNYS	01082532084TRLO1
100	76.04	20240710 15:35:32.011968 +0100s	XNYS	01082555467TRLO1
100	76.04	20240710 17:23:26.795401 +0100s	XNYS	01082645058TRLO1
100	76.03	20240710 14:33:42.862192 +0100s	XNYS	01082489146TRLO1
100	76.03	20240710 14:35:52.450724 +0100s	XNYS	01082490906TRLO1
100	76.03	20240710 14:35:58.803680 +0100s	XNYS	01082490989TRLO1
100	76.02	20240710 14:30:19.606295 +0100s	XNYS	01082485494TRLO1
100	76.02	20240710 14:31:02.169031 +0100s	XNYS	01082486263TRLO1
100	76.02	20240710 14:31:21.254139 +0100s	XNYS	01082486698TRLO1
26	76.02	20240710 14:31:34.555085 +0100s	XNYS	01082486942TRLO1
74	76.02	20240710 14:31:37.423294 +0100s	XNYS	01082486982TRLO1
34	76.02	20240710 14:37:58.584721 +0100s	XNYS	01082492723TRLO1
34	76.02	20240710 14:38:16.496339 +0100s	XNYS	01082492974TRLO1
100	76.02	20240710 15:35:37.153626 +0100s	XNYS	01082555566TRLO1
100	76.01	20240710 14:36:00.896686 +0100s	XNYS	01082491023TRLO1
41	76.01	20240710 14:37:55.360260 +0100s	XNYS	01082492691TRLO1
100	76	20240710 14:30:54.508626 +0100s	XNYS	01082486134TRLO1
100	76	20240710 14:32:27.266094 +0100s	XNYS	01082487835TRLO1
100	76	20240710 14:36:03.964013 +0100s	XNYS	01082491094TRLO1
25	76	20240710 14:37:58.451773 +0100s	XNYS	01082492722TRLO1
100	76	20240710 17:21:16.664693 +0100s	XNYS	01082643857TRLO1
100	76	20240710 17:22:22.715500 +0100s	XNYS	01082644406TRLO1
100	75.99	20240710 14:37:46.403089 +0100s	XNYS	01082492514TRLO1
270	75.99	20240710 15:34:12.177919 +0100s	XNYS	01082553870TRLO1
200	75.99	20240710 15:34:15.873131 +0100s	XNYS	01082553967TRLO1
100	75.99	20240710 15:34:39.044331 +0100s	XNYS	01082554500TRLO1
100	75.99	20240710 15:35:39.816465 +0100s	XNYS	01082555617TRLO1
100	75.98	20240710 14:31:48.709899 +0100s	XNYS	01082487174TRLO1
100	75.98	20240710 14:36:05.470626 +0100s	XNYS	01082491134TRLO1
100	75.98	20240710 14:36:29.112022 +0100s	XNYS	01082491478TRLO1
100	75.98	20240710 14:36:43.306562 +0100s	XNYS	01082491709TRLO1
100	75.97	20240710 14:30:34.259570 +0100s	XNYS	01082485749TRLO1
100	75.97	20240710 15:36:45.042755 +0100s	XNYS	01082556755TRLO1
100	75.96	20240710 15:37:37.559046 +0100s	XNYS	01082557674TRLO1
100	75.95	20240710 15:16:27.063670 +0100s	XNYS	01082532563TRLO1
100	75.95	20240710 15:37:43.522087 +0100s	XNYS	01082557809TRLO1
200	75.94	20240710 15:38:07.675379 +0100s	XNYS	01082558211TRLO1
100	75.94	20240710 16:08:05.329072 +0100s	XNYS	01082590160TRLO1
100	75.93	20240710 14:36:46.389777 +0100s	XNYS	01082491738TRLO1
30	75.93	20240710 15:33:14.152216 +0100s	XNYS	01082552654TRLO1
100	75.93	20240710 17:17:56.775997 +0100s	XNYS	01082642272TRLO1
100	75.92	20240710 15:31:38.592035 +0100s	XNYS	01082550754TRLO1
99	75.92	20240710 16:03:41.427242 +0100s	XNYS	01082586326TRLO1
100	75.92	20240710 16:08:35.586149 +0100s	XNYS	01082590544TRLO1
100	75.92	20240710 16:09:44.730063 +0100s	XNYS	01082591317TRLO1
81	75.92	20240710 16:09:55.901738 +0100s	XNYS	01082591393TRLO1
19	75.92	20240710 16:09:56.993400 +0100s	XNYS	01082591400TRLO1
100	75.91	20240710 15:16:51.727257 +0100s	XNYS	01082533019TRLO1
100	75.91	20240710 15:28:57.931050 +0100s	XNYS	01082547543TRLO1
92	75.91	20240710 15:59:40.734804 +0100s	XNYS	01082581933TRLO1
8	75.91	20240710 15:59:40.746276 +0100s	XNYS	01082581934TRLO1
100	75.91	20240710 16:03:00.708188 +0100s	XNYS	01082585477TRLO1
100	75.91	20240710 16:10:41.427265 +0100s	XNYS	01082591903TRLO1
100	75.9	20240710 15:18:17.780408 +0100s	XNYS	01082534675TRLO1
100	75.9	20240710 15:29:17.114544 +0100s	XNYS	01082547815TRLO1
100	75.9	20240710 15:42:17.650323 +0100s	XNYS	01082562028TRLO1
100	75.9	20240710 15:59:45.243940 +0100s	XNYS	01082582146TRLO1
100	75.9	20240710 16:00:35.816962 +0100s	XNYS	01082583300TRLO1
11	75.9	20240710 16:02:58.042541 +0100s	XNYS	01082585424TRLO1
100	75.9	20240710 16:04:08.254268 +0100s	XNYS	01082586577TRLO1
100	75.9	20240710 17:16:16.262899 +0100s	XNYS	01082639370TRLO1
100	75.89	20240710 15:29:04.880596 +0100s	XNYS	01082547678TRLO1
100	75.89	20240710 15:29:42.021499 +0100s	XNYS	01082548337TRLO1
70	75.89	20240710 15:30:52.541927 +0100s	XNYS	01082549711TRLO1
100	75.89	20240710 15:39:43.159335 +0100s	XNYS	01082559609TRLO1
100	75.89	20240710 16:00:57.449579 +0100s	XNYS	01082583670TRLO1
1	75.89	20240710 16:03:20.832040 +0100s	XNYS	01082585736TRLO1
100	75.89	20240710 16:04:15.953266 +0100s	XNYS	01082586666TRLO1
4	75.89	20240710 16:04:27.088135 +0100s	XNYS	01082586817TRLO1
96	75.89	20240710 16:04:41.804160 +0100s	XNYS	01082587015TRLO1
100	75.89	20240710 17:14:50.515297 +0100s	XNYS	01082638407TRLO1
100	75.89	20240710 17:14:58.750414 +0100s	XNYS	01082638514TRLO1
100	75.89	20240710 17:15:39.995595 +0100s	XNYS	01082638907TRLO1
100	75.89	20240710 17:16:24.701091 +0100s	XNYS	01082640097TRLO1
100	75.88	20240710 15:27:05.314371 +0100s	XNYS	01082545234TRLO1
100	75.88	20240710 15:42:18.493307 +0100s	XNYS	01082562048TRLO1
100	75.88	20240710 15:59:46.308963 +0100s	XNYS	01082582198TRLO1
40	75.88	20240710 16:02:18.445984 +0100s	XNYS	01082584938TRLO1
49	75.88	20240710 16:02:35.208510 +0100s	XNYS	01082585094TRLO1
100	75.88	20240710 16:05:03.907006 +0100s	XNYS	01082587378TRLO1
100	75.88	20240710 16:05:08.673122 +0100s	XNYS	01082587447TRLO1
100	75.88	20240710 16:05:38.711720 +0100s	XNYS	01082588468TRLO1
100	75.87	20240710 15:20:58.891485 +0100s	XNYS	01082536848TRLO1
100	75.87	20240710 15:25:17.974449 +0100s	XNYS	01082541832TRLO1
100	75.87	20240710 15:28:01.488154 +0100s	XNYS	01082546607TRLO1
30	75.87	20240710 15:29:59.149563 +0100s	XNYS	01082548654TRLO1
43	75.87	20240710 15:41:02.738335 +0100s	XNYS	01082560928TRLO1
99	75.87	20240710 15:43:17.207015 +0100s	XNYS	01082563011TRLO1
100	75.87	20240710 16:00:09.424339 +0100s	XNYS	01082582933TRLO1
100	75.87	20240710 16:01:09.106258 +0100s	XNYS	01082583836TRLO1
100	75.87	20240710 16:05:12.495378 +0100s	XNYS	01082587487TRLO1
100	75.87	20240710 16:06:07.605308 +0100s	XNYS	01082588750TRLO1
100	75.87	20240710 16:06:27.602870 +0100s	XNYS	01082588976TRLO1
100	75.87	20240710 16:12:17.139242 +0100s	XNYS	01082592932TRLO1
400	75.87	20240710 17:13:49.829736 +0100s	XNYS	01082637582TRLO1
13	75.86	20240710 15:18:10.843730 +0100s	XNYS	01082534549TRLO1
99	75.86	20240710 15:24:01.362298 +0100s	XNYS	01082540101TRLO1
100	75.86	20240710 15:26:45.080838 +0100s	XNYS	01082544769TRLO1
100	75.86	20240710 15:39:01.680775 +0100s	XNYS	01082559000TRLO1
100	75.86	20240710 15:40:16.440485 +0100s	XNYS	01082560242TRLO1
100	75.86	20240710 15:40:34.482335 +0100s	XNYS	01082560540TRLO1
57	75.86	20240710 15:41:29.465939 +0100s	XNYS	01082561368TRLO1
1	75.86	20240710 15:43:17.218510 +0100s	XNYS	01082563012TRLO1
100	75.86	20240710 16:01:41.414378 +0100s	XNYS	01082584404TRLO1
98	75.86	20240710 16:06:47.373342 +0100s	XNYS	01082589266TRLO1
100	75.86	20240710 16:11:14.865490 +0100s	XNYS	01082592321TRLO1
38	75.85	20240710 15:20:30.433244 +0100s	XNYS	01082536440TRLO1
62	75.85	20240710 15:20:35.570248 +0100s	XNYS	01082536502TRLO1
1	75.85	20240710 15:23:37.826314 +0100s	XNYS	01082539744TRLO1
100	75.85	20240710 15:24:10.638627 +0100s	XNYS	01082540293TRLO1
100	75.85	20240710 15:25:23.837338 +0100s	XNYS	01082542001TRLO1
100	75.85	20240710 15:40:38.673922 +0100s	XNYS	01082560586TRLO1
100	75.85	20240710 15:42:25.412909 +0100s	XNYS	01082562180TRLO1
100	75.85	20240710 15:45:01.587267 +0100s	XNYS	01082564585TRLO1
100	75.85	20240710 16:01:25.553605 +0100s	XNYS	01082584121TRLO1
2	75.85	20240710 16:06:43.333991 +0100s	XNYS	01082589174TRLO1
200	75.85	20240710 16:13:51.762726 +0100s	XNYS	01082594159TRLO1
100	75.85	20240710 16:14:01.126728 +0100s	XNYS	01082594332TRLO1
117	75.85	20240710 16:42:38.855509 +0100s	XNYS	01082620264TRLO1
30	75.84	20240710 15:25:36.643184 +0100s	XNYS	01082542428TRLO1
70	75.84	20240710 15:26:11.804572 +0100s	XNYS	01082543692TRLO1
100	75.84	20240710 15:44:21.956106 +0100s	XNYS	01082564027TRLO1
100	75.84	20240710 15:44:43.787532 +0100s	XNYS	01082564334TRLO1
16	75.84	20240710 16:28:20.417652 +0100s	XNYS	01082606987TRLO1
84	75.84	20240710 16:29:00.655466 +0100s	XNYS	01082607577TRLO1
100	75.84	20240710 16:39:21.808329 +0100s	XNYS	01082617819TRLO1
200	75.84	20240710 16:42:43.022460 +0100s	XNYS	01082620327TRLO1
45	75.83	20240710 15:49:32.602509 +0100s	XNYS	01082570036TRLO1
55	75.83	20240710 15:49:45.554857 +0100s	XNYS	01082570197TRLO1
34	75.83	20240710 15:49:58.808610 +0100s	XNYS	01082570357TRLO1
66	75.83	20240710 15:50:05.178729 +0100s	XNYS	01082570489TRLO1
100	75.83	20240710 15:50:10.507362 +0100s	XNYS	01082570590TRLO1
100	75.83	20240710 15:58:44.050802 +0100s	XNYS	01082580163TRLO1
100	75.83	20240710 15:59:08.141658 +0100s	XNYS	01082580788TRLO1
100	75.83	20240710 16:39:21.983654 +0100s	XNYS	01082617824TRLO1
87	75.82	20240710 15:18:09.956279 +0100s	XNYS	01082534526TRLO1
100	75.82	20240710 15:50:59.291579 +0100s	XNYS	01082571510TRLO1
100	75.82	20240710 16:39:24.839561 +0100s	XNYS	01082617847TRLO1
50	75.81	20240710 15:17:50.020617 +0100s	XNYS	01082534145TRLO1
100	75.81	20240710 15:19:40.815210 +0100s	XNYS	01082535708TRLO1
99	75.81	20240710 15:22:40.851446 +0100s	XNYS	01082538790TRLO1
28	75.81	20240710 15:47:03.435120 +0100s	XNYS	01082566964TRLO1
100	75.81	20240710 15:47:15.620934 +0100s	XNYS	01082567161TRLO1
100	75.81	20240710 15:48:36.361450 +0100s	XNYS	01082568599TRLO1
100	75.81	20240710 15:58:22.341217 +0100s	XNYS	01082579693TRLO1
100	75.81	20240710 16:07:20.214097 +0100s	XNYS	01082589605TRLO1
6	75.81	20240710 16:14:29.243710 +0100s	XNYS	01082594732TRLO1
100	75.81	20240710 16:29:03.646487 +0100s	XNYS	01082607617TRLO1
100	75.81	20240710 16:43:54.921751 +0100s	XNYS	01082620830TRLO1
100	75.81	20240710 16:44:05.750835 +0100s	XNYS	01082620939TRLO1
100	75.8	20240710 15:22:55.629611 +0100s	XNYS	01082539082TRLO1
100	75.8	20240710 15:23:02.628442 +0100s	XNYS	01082539212TRLO1
100	75.8	20240710 15:45:05.910265 +0100s	XNYS	01082564674TRLO1
100	75.8	20240710 15:51:14.739935 +0100s	XNYS	01082571786TRLO1
94	75.8	20240710 16:14:33.499432 +0100s	XNYS	01082594838TRLO1
100	75.8	20240710 16:39:45.071627 +0100s	XNYS	01082618012TRLO1
1	75.79	20240710 15:22:34.314254 +0100s	XNYS	01082538652TRLO1
100	75.79	20240710 15:23:14.774808 +0100s	XNYS	01082539393TRLO1
100	75.79	20240710 15:57:12.592732 +0100s	XNYS	01082578195TRLO1
74	75.79	20240710 16:40:49.953345 +0100s	XNYS	01082618852TRLO1
9	75.79	20240710 16:41:20.883523 +0100s	XNYS	01082619265TRLO1
79	75.79	20240710 16:44:44.754971 +0100s	XNYS	01082621286TRLO1
21	75.79	20240710 16:45:14.219348 +0100s	XNYS	01082621512TRLO1
294	75.79	20240710 16:49:18.908088 +0100s	XNYS	01082623338TRLO1
100	75.78	20240710 15:47:15.786345 +0100s	XNYS	01082567164TRLO1
100	75.78	20240710 15:47:34.583669 +0100s	XNYS	01082567523TRLO1
100	75.78	20240710 15:57:24.745162 +0100s	XNYS	01082578519TRLO1
4	75.78	20240710 16:29:07.361027 +0100s	XNYS	01082607676TRLO1
96	75.78	20240710 16:29:12.050608 +0100s	XNYS	01082607920TRLO1
1	75.78	20240710 16:45:20.438849 +0100s	XNYS	01082621540TRLO1
99	75.78	20240710 16:46:03.400601 +0100s	XNYS	01082621830TRLO1
100	75.78	20240710 16:46:21.268561 +0100s	XNYS	01082621956TRLO1
6	75.78	20240710 16:48:20.056335 +0100s	XNYS	01082622852TRLO1
50	75.77	20240710 15:17:30.381616 +0100s	XNYS	01082533945TRLO1
100	75.77	20240710 15:21:41.928404 +0100s	XNYS	01082537669TRLO1
100	75.77	20240710 15:45:13.114240 +0100s	XNYS	01082564817TRLO1
100	75.77	20240710 15:51:39.145610 +0100s	XNYS	01082572129TRLO1
302	75.77	20240710 15:56:52.392280 +0100s	XNYS	01082577779TRLO1
1698	75.77	20240710 15:56:52.408670 +0100s	XNYS	01082577780TRLO1
100	75.77	20240710 15:56:52.536714 +0100s	XNYS	01082577785TRLO1
32	75.77	20240710 16:16:53.399033 +0100s	XNYS	01082596774TRLO1
68	75.77	20240710 16:16:53.587371 +0100s	XNYS	01082596775TRLO1
91	75.77	20240710 16:18:49.557667 +0100s	XNYS	01082598225TRLO1
100	75.77	20240710 16:25:11.634187 +0100s	XNYS	01082604095TRLO1
100	75.77	20240710 16:29:43.173295 +0100s	XNYS	01082608493TRLO1
100	75.77	20240710 16:30:16.299094 +0100s	XNYS	01082609139TRLO1
100	75.76	20240710 15:19:00.392920 +0100s	XNYS	01082535206TRLO1
72	75.76	20240710 15:45:38.798102 +0100s	XNYS	01082565305TRLO1
100	75.76	20240710 15:47:59.768169 +0100s	XNYS	01082568007TRLO1
100	75.76	20240710 15:56:57.402489 +0100s	XNYS	01082577910TRLO1
100	75.76	20240710 16:16:05.308488 +0100s	XNYS	01082596100TRLO1
9	75.76	20240710 16:18:20.225564 +0100s	XNYS	01082597898TRLO1
100	75.76	20240710 16:18:56.370524 +0100s	XNYS	01082598306TRLO1
100	75.76	20240710 16:20:02.646043 +0100s	XNYS	01082599277TRLO1
100	75.76	20240710 16:20:15.315420 +0100s	XNYS	01082599417TRLO1
100	75.76	20240710 16:24:23.828049 +0100s	XNYS	01082603420TRLO1
89	75.76	20240710 16:37:50.119573 +0100s	XNYS	01082617113TRLO1
100	75.76	20240710 16:49:19.914216 +0100s	XNYS	01082623348TRLO1
23	75.75	20240710 15:56:15.732681 +0100s	XNYS	01082576877TRLO1
31	75.75	20240710 16:16:11.447794 +0100s	XNYS	01082596165TRLO1
100	75.75	20240710 16:25:59.204208 +0100s	XNYS	01082604808TRLO1
100	75.75	20240710 17:11:48.914721 +0100s	XNYS	01082636629TRLO1
77	75.74	20240710 15:56:26.960513 +0100s	XNYS	01082577120TRLO1
69	75.74	20240710 16:16:09.576105 +0100s	XNYS	01082596149TRLO1
100	75.74	20240710 16:21:01.303241 +0100s	XNYS	01082600112TRLO1
100	75.74	20240710 16:21:02.461627 +0100s	XNYS	01082600116TRLO1
100	75.74	20240710 16:24:14.802767 +0100s	XNYS	01082603229TRLO1
100	75.74	20240710 16:24:16.699730 +0100s	XNYS	01082603265TRLO1
100	75.74	20240710 16:27:33.847518 +0100s	XNYS	01082606212TRLO1
2	75.74	20240710 16:30:58.554097 +0100s	XNYS	01082609624TRLO1
98	75.74	20240710 16:31:00.274636 +0100s	XNYS	01082609646TRLO1
108	75.74	20240710 16:53:13.631234 +0100s	XNYS	01082624897TRLO1
100	75.73	20240710 15:52:14.262169 +0100s	XNYS	01082572688TRLO1
100	75.73	20240710 16:19:03.824663 +0100s	XNYS	01082598457TRLO1
100	75.73	20240710 16:24:13.599934 +0100s	XNYS	01082603211TRLO1
100	75.73	20240710 16:49:41.789706 +0100s	XNYS	01082623473TRLO1
92	75.73	20240710 16:53:01.118901 +0100s	XNYS	01082624765TRLO1
75	75.72	20240710 16:22:13.300268 +0100s	XNYS	01082601388TRLO1
25	75.72	20240710 16:22:53.631341 +0100s	XNYS	01082601947TRLO1
1	75.72	20240710 16:51:20.627941 +0100s	XNYS	01082624084TRLO1
99	75.72	20240710 16:51:27.192310 +0100s	XNYS	01082624107TRLO1
100	75.72	20240710 16:52:00.108586 +0100s	XNYS	01082624343TRLO1
100	75.72	20240710 16:53:46.112681 +0100s	XNYS	01082625136TRLO1
100	75.71	20240710 15:19:29.666817 +0100s	XNYS	01082535606TRLO1
100	75.71	20240710 16:26:23.011040 +0100s	XNYS	01082605209TRLO1
10	75.71	20240710 16:37:20.474070 +0100s	XNYS	01082616809TRLO1
100	75.7	20240710 16:36:16.292187 +0100s	XNYS	01082615966TRLO1
100	75.69	20240710 15:54:07.764884 +0100s	XNYS	01082574572TRLO1
100	75.69	20240710 15:54:09.549216 +0100s	XNYS	01082574586TRLO1
100	75.69	20240710 15:54:30.368303 +0100s	XNYS	01082574955TRLO1
100	75.69	20240710 16:35:55.461647 +0100s	XNYS	01082615759TRLO1
100	75.68	20240710 16:32:09.275701 +0100s	XNYS	01082610771TRLO1
100	75.68	20240710 16:35:00.386587 +0100s	XNYS	01082613081TRLO1
1	75.68	20240710 16:36:43.417501 +0100s	XNYS	01082616232TRLO1
100	75.68	20240710 16:54:48.142429 +0100s	XNYS	01082625583TRLO1
100	75.68	20240710 16:55:06.537826 +0100s	XNYS	01082625718TRLO1
500	75.67	20240710 17:09:47.020392 +0100s	XNYS	01082634787TRLO1
100	75.66	20240710 16:32:21.450556 +0100s	XNYS	01082610897TRLO1
40	75.65	20240710 15:52:52.898872 +0100s	XNYS	01082573275TRLO1
60	75.65	20240710 15:52:55.678563 +0100s	XNYS	01082573313TRLO1
100	75.65	20240710 17:07:19.376493 +0100s	XNYS	01082632878TRLO1
100	75.64	20240710 15:54:55.706747 +0100s	XNYS	01082575355TRLO1
100	75.64	20240710 16:56:29.104547 +0100s	XNYS	01082626217TRLO1
100	75.63	20240710 16:34:03.958813 +0100s	XNYS	01082612164TRLO1
100	75.62	20240710 16:33:25.606735 +0100s	XNYS	01082611680TRLO1
100	75.62	20240710 16:56:35.275642 +0100s	XNYS	01082626261TRLO1
100	75.62	20240710 16:57:17.116082 +0100s	XNYS	01082626530TRLO1
100	75.61	20240710 16:34:04.320499 +0100s	XNYS	01082612168TRLO1
200	75.57	20240710 17:03:51.258906 +0100s	XNYS	01082630760TRLO1
100	75.56	20240710 17:03:53.282946 +0100s	XNYS	01082630851TRLO1
100	75.55	20240710 17:03:16.143728 +0100s	XNYS	01082630317TRLO1
100	75.54	20240710 16:58:46.273805 +0100s	XNYS	01082627219TRLO1
100	75.54	20240710 17:00:48.298684 +0100s	XNYS	01082628878TRLO1
100	75.54	20240710 17:00:52.166399 +0100s	XNYS	01082628914TRLO1
100	75.53	20240710 16:57:50.959548 +0100s	XNYS	01082626792TRLO1
100	75.51	20240710 16:59:40.605927 +0100s	XNYS	01082628334TRLO1

View source version on businesswire.com: https://www.businesswire.com/news/home/20240711854053/en/

CRH plc