CRH PLC

Transaction in Own Shares • Jul 16, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 15th 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
63,400		$80.3219		$80.78		$79.81		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 683,334,044 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.679% 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 15th 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:			15th July 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$80.3219		63,400

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	80.05	20240715 14:30:08.152056 +0100s	XNYS	01083665107TRLO1
100	80.13	20240715 14:30:25.765892 +0100s	XNYS	01083665924TRLO1
100	80.17	20240715 14:31:00.764049 +0100s	XNYS	01083667385TRLO1
100	80.14	20240715 14:31:12.883374 +0100s	XNYS	01083667727TRLO1
100	80.1	20240715 14:31:14.089928 +0100s	XNYS	01083667754TRLO1
100	80.06	20240715 14:31:26.825491 +0100s	XNYS	01083668108TRLO1
100	79.98	20240715 14:31:48.736209 +0100s	XNYS	01083668725TRLO1
100	79.98	20240715 14:31:58.045323 +0100s	XNYS	01083668917TRLO1
100	79.98	20240715 14:32:10.807725 +0100s	XNYS	01083669387TRLO1
100	79.95	20240715 14:32:23.959716 +0100s	XNYS	01083669873TRLO1
100	79.94	20240715 14:33:05.218901 +0100s	XNYS	01083671164TRLO1
100	80	20240715 14:33:44.068125 +0100s	XNYS	01083672475TRLO1
100	80.05	20240715 14:34:04.830067 +0100s	XNYS	01083673062TRLO1
100	80.13	20240715 14:34:52.847913 +0100s	XNYS	01083674377TRLO1
100	80.08	20240715 14:35:02.313420 +0100s	XNYS	01083674667TRLO1
59	80.08	20240715 14:35:09.486503 +0100s	XNYS	01083674898TRLO1
41	80.13	20240715 14:35:20.318129 +0100s	XNYS	01083675241TRLO1
69	80.17	20240715 14:35:42.847180 +0100s	XNYS	01083675690TRLO1
31	80.15	20240715 14:35:54.630538 +0100s	XNYS	01083675894TRLO1
100	80.12	20240715 14:35:54.694747 +0100s	XNYS	01083675895TRLO1
100	80.12	20240715 14:35:56.740206 +0100s	XNYS	01083675934TRLO1
100	80.12	20240715 14:36:04.431697 +0100s	XNYS	01083676454TRLO1
100	80.16	20240715 14:37:12.067548 +0100s	XNYS	01083678059TRLO1
100	80.16	20240715 14:37:17.785405 +0100s	XNYS	01083678201TRLO1
100	80.12	20240715 14:37:24.984768 +0100s	XNYS	01083678388TRLO1
100	80.12	20240715 14:37:26.565099 +0100s	XNYS	01083678481TRLO1
100	80.16	20240715 14:37:38.844378 +0100s	XNYS	01083678757TRLO1
100	80.15	20240715 14:37:49.083605 +0100s	XNYS	01083678949TRLO1
100	80.12	20240715 14:38:04.950057 +0100s	XNYS	01083679464TRLO1
100	80.11	20240715 14:38:05.257204 +0100s	XNYS	01083679476TRLO1
100	80.1	20240715 14:38:06.964180 +0100s	XNYS	01083679497TRLO1
100	80.07	20240715 14:38:16.668651 +0100s	XNYS	01083679770TRLO1
100	80.02	20240715 14:38:17.780264 +0100s	XNYS	01083679787TRLO1
100	80.1	20240715 14:39:16.086973 +0100s	XNYS	01083681113TRLO1
100	80.11	20240715 14:39:36.580520 +0100s	XNYS	01083681630TRLO1
100	80.18	20240715 14:39:57.015205 +0100s	XNYS	01083682178TRLO1
100	80.21	20240715 14:40:15.990437 +0100s	XNYS	01083682550TRLO1
100	80.15	20240715 14:40:16.518217 +0100s	XNYS	01083682564TRLO1
100	80.14	20240715 14:40:21.094584 +0100s	XNYS	01083682627TRLO1
100	80.14	20240715 14:40:22.940648 +0100s	XNYS	01083682653TRLO1
100	80.05	20240715 14:40:45.547475 +0100s	XNYS	01083682985TRLO1
100	80.05	20240715 14:41:03.748202 +0100s	XNYS	01083683162TRLO1
5	80	20240715 14:41:33.415353 +0100s	XNYS	01083683755TRLO1
95	80	20240715 14:41:36.434559 +0100s	XNYS	01083683916TRLO1
100	79.97	20240715 14:42:01.488347 +0100s	XNYS	01083684272TRLO1
100	79.95	20240715 14:42:34.417067 +0100s	XNYS	01083684789TRLO1
100	79.97	20240715 14:43:13.460470 +0100s	XNYS	01083685461TRLO1
100	79.92	20240715 14:43:24.564025 +0100s	XNYS	01083685723TRLO1
100	79.91	20240715 14:43:41.203729 +0100s	XNYS	01083686064TRLO1
100	79.88	20240715 14:44:15.804834 +0100s	XNYS	01083686745TRLO1
100	79.99	20240715 14:44:43.842866 +0100s	XNYS	01083687222TRLO1
100	79.92	20240715 14:45:00.709714 +0100s	XNYS	01083687670TRLO1
100	79.9	20240715 14:45:35.561868 +0100s	XNYS	01083688516TRLO1
100	79.81	20240715 14:45:53.821185 +0100s	XNYS	01083688753TRLO1
100	79.82	20240715 14:46:34.781273 +0100s	XNYS	01083689274TRLO1
100	79.82	20240715 14:46:46.673182 +0100s	XNYS	01083689391TRLO1
3	79.92	20240715 14:48:02.142005 +0100s	XNYS	01083690586TRLO1
97	80.06	20240715 14:49:00.481802 +0100s	XNYS	01083691357TRLO1
100	80.09	20240715 14:49:15.687118 +0100s	XNYS	01083691695TRLO1
100	80.09	20240715 14:49:25.403009 +0100s	XNYS	01083691775TRLO1
100	80.08	20240715 14:49:37.968279 +0100s	XNYS	01083691986TRLO1
100	80.06	20240715 14:49:38.647062 +0100s	XNYS	01083691996TRLO1
100	80.12	20240715 14:50:13.270064 +0100s	XNYS	01083692538TRLO1
100	80.16	20240715 14:50:22.348243 +0100s	XNYS	01083692712TRLO1
100	80.15	20240715 14:50:31.449462 +0100s	XNYS	01083692801TRLO1
100	80.28	20240715 14:51:29.440680 +0100s	XNYS	01083693377TRLO1
2	80.26	20240715 14:51:31.927140 +0100s	XNYS	01083693411TRLO1
98	80.29	20240715 14:51:36.624406 +0100s	XNYS	01083693488TRLO1
1	80.26	20240715 14:51:49.358689 +0100s	XNYS	01083693583TRLO1
99	80.32	20240715 14:52:12.025101 +0100s	XNYS	01083693908TRLO1
100	80.34	20240715 14:52:30.704047 +0100s	XNYS	01083694191TRLO1
100	80.37	20240715 14:53:18.739443 +0100s	XNYS	01083694995TRLO1
100	80.37	20240715 14:53:20.317768 +0100s	XNYS	01083695003TRLO1
100	80.41	20240715 14:54:19.004622 +0100s	XNYS	01083696302TRLO1
21	80.41	20240715 14:54:48.757058 +0100s	XNYS	01083696646TRLO1
79	80.4	20240715 14:54:57.257832 +0100s	XNYS	01083696747TRLO1
100	80.41	20240715 14:55:01.132074 +0100s	XNYS	01083696826TRLO1
100	80.41	20240715 14:55:13.176574 +0100s	XNYS	01083697028TRLO1
100	80.39	20240715 14:55:46.728511 +0100s	XNYS	01083697436TRLO1
100	80.33	20240715 14:56:00.522008 +0100s	XNYS	01083697601TRLO1
100	80.29	20240715 14:56:31.113094 +0100s	XNYS	01083698020TRLO1
100	80.3	20240715 14:57:46.234952 +0100s	XNYS	01083699173TRLO1
100	80.3	20240715 14:58:15.665754 +0100s	XNYS	01083699729TRLO1
100	80.3	20240715 14:59:17.189967 +0100s	XNYS	01083700595TRLO1
9	80.29	20240715 14:59:20.640029 +0100s	XNYS	01083700615TRLO1
91	80.29	20240715 14:59:35.071503 +0100s	XNYS	01083700821TRLO1
100	80.26	20240715 14:59:45.128243 +0100s	XNYS	01083700960TRLO1
100	80.25	20240715 14:59:50.435908 +0100s	XNYS	01083701039TRLO1
100	80.19	20240715 14:59:58.725085 +0100s	XNYS	01083701173TRLO1
100	80.22	20240715 15:00:32.850603 +0100s	XNYS	01083701797TRLO1
100	80.21	20240715 15:00:53.359873 +0100s	XNYS	01083701999TRLO1
100	80.22	20240715 15:01:17.857558 +0100s	XNYS	01083702485TRLO1
100	80.13	20240715 15:01:41.521138 +0100s	XNYS	01083702927TRLO1
100	80.2	20240715 15:02:09.245665 +0100s	XNYS	01083703364TRLO1
100	80.22	20240715 15:02:32.347424 +0100s	XNYS	01083703696TRLO1
100	80.2	20240715 15:02:50.563270 +0100s	XNYS	01083704001TRLO1
100	80.19	20240715 15:04:12.983139 +0100s	XNYS	01083705391TRLO1
100	80.21	20240715 15:04:36.679392 +0100s	XNYS	01083705724TRLO1
100	80.3	20240715 15:05:03.181218 +0100s	XNYS	01083706012TRLO1
100	80.31	20240715 15:05:16.973531 +0100s	XNYS	01083706229TRLO1
100	80.26	20240715 15:05:19.547880 +0100s	XNYS	01083706296TRLO1
100	80.21	20240715 15:05:30.050330 +0100s	XNYS	01083706434TRLO1
100	80.21	20240715 15:05:54.494759 +0100s	XNYS	01083706773TRLO1
55	80.25	20240715 15:06:19.997583 +0100s	XNYS	01083707221TRLO1
3	80.26	20240715 15:06:40.730989 +0100s	XNYS	01083707561TRLO1
42	80.28	20240715 15:07:10.533242 +0100s	XNYS	01083708062TRLO1
200	80.24	20240715 15:07:20.710275 +0100s	XNYS	01083708406TRLO1
100	80.28	20240715 15:08:10.715611 +0100s	XNYS	01083709200TRLO1
100	80.25	20240715 15:08:12.273088 +0100s	XNYS	01083709226TRLO1
100	80.28	20240715 15:09:18.649908 +0100s	XNYS	01083710224TRLO1
100	80.29	20240715 15:10:19.753842 +0100s	XNYS	01083711316TRLO1
200	80.29	20240715 15:11:03.309103 +0100s	XNYS	01083712032TRLO1
57	80.33	20240715 15:11:20.243006 +0100s	XNYS	01083712380TRLO1
43	80.34	20240715 15:11:26.795608 +0100s	XNYS	01083712441TRLO1
100	80.34	20240715 15:11:33.629753 +0100s	XNYS	01083712548TRLO1
100	80.34	20240715 15:11:51.591626 +0100s	XNYS	01083712881TRLO1
100	80.32	20240715 15:12:05.015833 +0100s	XNYS	01083713190TRLO1
100	80.32	20240715 15:12:57.515745 +0100s	XNYS	01083713855TRLO1
100	80.31	20240715 15:13:18.457441 +0100s	XNYS	01083714113TRLO1
100	80.31	20240715 15:13:48.124295 +0100s	XNYS	01083714494TRLO1
100	80.31	20240715 15:13:53.157377 +0100s	XNYS	01083714559TRLO1
100	80.26	20240715 15:14:27.513811 +0100s	XNYS	01083715091TRLO1
100	80.24	20240715 15:14:57.005456 +0100s	XNYS	01083715468TRLO1
100	80.26	20240715 15:15:37.860031 +0100s	XNYS	01083716302TRLO1
100	80.27	20240715 15:16:14.277689 +0100s	XNYS	01083717061TRLO1
100	80.25	20240715 15:16:28.698244 +0100s	XNYS	01083717233TRLO1
100	80.23	20240715 15:17:18.177544 +0100s	XNYS	01083717997TRLO1
100	80.28	20240715 15:17:34.516013 +0100s	XNYS	01083718287TRLO1
100	80.31	20240715 15:18:08.230198 +0100s	XNYS	01083718732TRLO1
3	80.29	20240715 15:18:27.739141 +0100s	XNYS	01083718965TRLO1
97	80.3	20240715 15:18:54.084061 +0100s	XNYS	01083719413TRLO1
100	80.29	20240715 15:19:01.989681 +0100s	XNYS	01083719526TRLO1
100	80.27	20240715 15:19:29.897376 +0100s	XNYS	01083719873TRLO1
100	80.27	20240715 15:19:58.510203 +0100s	XNYS	01083720116TRLO1
100	80.27	20240715 15:20:10.488540 +0100s	XNYS	01083720341TRLO1
100	80.25	20240715 15:20:45.910452 +0100s	XNYS	01083720805TRLO1
100	80.26	20240715 15:21:26.721443 +0100s	XNYS	01083721251TRLO1
100	80.25	20240715 15:21:58.716521 +0100s	XNYS	01083721585TRLO1
59	80.31	20240715 15:22:20.201867 +0100s	XNYS	01083721877TRLO1
41	80.35	20240715 15:22:44.414030 +0100s	XNYS	01083722398TRLO1
97	80.37	20240715 15:23:03.657262 +0100s	XNYS	01083722630TRLO1
3	80.37	20240715 15:23:23.769890 +0100s	XNYS	01083722959TRLO1
100	80.38	20240715 15:23:39.115909 +0100s	XNYS	01083723110TRLO1
100	80.37	20240715 15:23:39.761269 +0100s	XNYS	01083723119TRLO1
100	80.5	20240715 15:25:02.590097 +0100s	XNYS	01083724131TRLO1
100	80.51	20240715 15:25:09.420574 +0100s	XNYS	01083724233TRLO1
100	80.49	20240715 15:25:19.598068 +0100s	XNYS	01083724330TRLO1
100	80.48	20240715 15:25:42.401668 +0100s	XNYS	01083724571TRLO1
100	80.49	20240715 15:26:31.289159 +0100s	XNYS	01083725209TRLO1
4	80.47	20240715 15:27:02.114937 +0100s	XNYS	01083725608TRLO1
96	80.47	20240715 15:27:03.370034 +0100s	XNYS	01083725658TRLO1
100	80.46	20240715 15:27:36.677782 +0100s	XNYS	01083726056TRLO1
100	80.44	20240715 15:27:55.001101 +0100s	XNYS	01083726283TRLO1
100	80.35	20240715 15:28:34.564612 +0100s	XNYS	01083726730TRLO1
100	80.33	20240715 15:29:10.321942 +0100s	XNYS	01083727186TRLO1
100	80.35	20240715 15:29:28.521148 +0100s	XNYS	01083727536TRLO1
100	80.4	20240715 15:30:18.313341 +0100s	XNYS	01083728304TRLO1
99	80.39	20240715 15:30:47.348413 +0100s	XNYS	01083728756TRLO1
1	80.36	20240715 15:30:47.428937 +0100s	XNYS	01083728757TRLO1
100	80.5	20240715 15:31:26.262702 +0100s	XNYS	01083729173TRLO1
100	80.44	20240715 15:31:39.316937 +0100s	XNYS	01083729410TRLO1
100	80.41	20240715 15:32:29.935222 +0100s	XNYS	01083729923TRLO1
100	80.34	20240715 15:32:52.982421 +0100s	XNYS	01083730190TRLO1
100	80.34	20240715 15:33:39.415266 +0100s	XNYS	01083730783TRLO1
100	80.4	20240715 15:34:46.684422 +0100s	XNYS	01083731821TRLO1
100	80.36	20240715 15:35:25.518154 +0100s	XNYS	01083732323TRLO1
100	80.42	20240715 15:36:41.734466 +0100s	XNYS	01083733223TRLO1
100	80.41	20240715 15:36:43.368818 +0100s	XNYS	01083733227TRLO1
100	80.39	20240715 15:36:47.403704 +0100s	XNYS	01083733286TRLO1
100	80.37	20240715 15:36:54.006945 +0100s	XNYS	01083733364TRLO1
100	80.36	20240715 15:37:01.239233 +0100s	XNYS	01083733524TRLO1
100	80.36	20240715 15:37:40.385238 +0100s	XNYS	01083734100TRLO1
100	80.31	20240715 15:37:55.651356 +0100s	XNYS	01083734244TRLO1
1	80.36	20240715 15:38:39.248210 +0100s	XNYS	01083734988TRLO1
99	80.36	20240715 15:38:46.498492 +0100s	XNYS	01083735042TRLO1
100	80.35	20240715 15:38:53.890096 +0100s	XNYS	01083735112TRLO1
100	80.31	20240715 15:40:41.092006 +0100s	XNYS	01083736624TRLO1
100	80.3	20240715 15:41:11.235170 +0100s	XNYS	01083737217TRLO1
100	80.29	20240715 15:41:14.928675 +0100s	XNYS	01083737261TRLO1
100	80.26	20240715 15:41:25.090875 +0100s	XNYS	01083737377TRLO1
200	80.36	20240715 15:43:33.972498 +0100s	XNYS	01083738792TRLO1
79	80.37	20240715 15:43:50.002865 +0100s	XNYS	01083739077TRLO1
121	80.37	20240715 15:44:54.998713 +0100s	XNYS	01083739898TRLO1
100	80.43	20240715 15:45:13.676249 +0100s	XNYS	01083740176TRLO1
100	80.41	20240715 15:45:16.608337 +0100s	XNYS	01083740219TRLO1
100	80.42	20240715 15:45:33.644917 +0100s	XNYS	01083740552TRLO1
100	80.41	20240715 15:45:36.490592 +0100s	XNYS	01083740566TRLO1
100	80.43	20240715 15:45:42.096394 +0100s	XNYS	01083740587TRLO1
100	80.42	20240715 15:45:44.067097 +0100s	XNYS	01083740601TRLO1
100	80.41	20240715 15:45:44.289763 +0100s	XNYS	01083740603TRLO1
100	80.46	20240715 15:46:10.016757 +0100s	XNYS	01083740943TRLO1
100	80.45	20240715 15:46:10.881666 +0100s	XNYS	01083740957TRLO1
100	80.46	20240715 15:46:25.219289 +0100s	XNYS	01083741109TRLO1
100	80.49	20240715 15:46:38.691957 +0100s	XNYS	01083741253TRLO1
100	80.48	20240715 15:46:39.927638 +0100s	XNYS	01083741261TRLO1
100	80.49	20240715 15:46:51.019714 +0100s	XNYS	01083741591TRLO1
100	80.49	20240715 15:46:54.728638 +0100s	XNYS	01083741619TRLO1
100	80.51	20240715 15:47:22.925007 +0100s	XNYS	01083742089TRLO1
100	80.5	20240715 15:47:23.999292 +0100s	XNYS	01083742105TRLO1
100	80.51	20240715 15:47:41.420666 +0100s	XNYS	01083742269TRLO1
100	80.5	20240715 15:47:42.545530 +0100s	XNYS	01083742286TRLO1
100	80.51	20240715 15:47:45.702195 +0100s	XNYS	01083742340TRLO1
100	80.52	20240715 15:48:24.268970 +0100s	XNYS	01083743037TRLO1
100	80.51	20240715 15:48:31.422756 +0100s	XNYS	01083743094TRLO1
100	80.56	20240715 15:48:56.024447 +0100s	XNYS	01083743362TRLO1
86	80.47	20240715 15:49:03.068181 +0100s	XNYS	01083743449TRLO1
14	80.46	20240715 15:49:03.598766 +0100s	XNYS	01083743457TRLO1
100	80.44	20240715 15:49:58.493441 +0100s	XNYS	01083744125TRLO1
100	80.38	20240715 15:50:15.499715 +0100s	XNYS	01083744377TRLO1
100	80.43	20240715 15:51:07.832852 +0100s	XNYS	01083745068TRLO1
100	80.48	20240715 15:51:44.400601 +0100s	XNYS	01083745624TRLO1
22	80.47	20240715 15:51:59.022621 +0100s	XNYS	01083745853TRLO1
78	80.47	20240715 15:52:00.819743 +0100s	XNYS	01083745891TRLO1
100	80.5	20240715 15:52:36.726016 +0100s	XNYS	01083746274TRLO1
100	80.52	20240715 15:53:03.739226 +0100s	XNYS	01083746526TRLO1
100	80.53	20240715 15:53:33.981873 +0100s	XNYS	01083746951TRLO1
100	80.52	20240715 15:54:36.887845 +0100s	XNYS	01083747759TRLO1
100	80.54	20240715 15:54:37.709471 +0100s	XNYS	01083747766TRLO1
100	80.55	20240715 15:55:12.533912 +0100s	XNYS	01083748104TRLO1
100	80.5	20240715 15:55:53.306882 +0100s	XNYS	01083748507TRLO1
100	80.49	20240715 15:56:16.642623 +0100s	XNYS	01083748762TRLO1
100	80.49	20240715 15:56:52.977098 +0100s	XNYS	01083749137TRLO1
100	80.46	20240715 15:57:31.413635 +0100s	XNYS	01083749603TRLO1
100	80.46	20240715 15:58:25.987872 +0100s	XNYS	01083750067TRLO1
48	80.51	20240715 15:59:41.211217 +0100s	XNYS	01083750736TRLO1
52	80.5	20240715 15:59:55.670776 +0100s	XNYS	01083750851TRLO1
100	80.53	20240715 16:00:15.114509 +0100s	XNYS	01083751183TRLO1
100	80.54	20240715 16:00:39.441232 +0100s	XNYS	01083751377TRLO1
100	80.52	20240715 16:00:40.836969 +0100s	XNYS	01083751388TRLO1
100	80.54	20240715 16:00:53.370307 +0100s	XNYS	01083751646TRLO1
100	80.59	20240715 16:01:27.914442 +0100s	XNYS	01083752148TRLO1
100	80.61	20240715 16:02:04.129382 +0100s	XNYS	01083752520TRLO1
100	80.65	20240715 16:02:51.456332 +0100s	XNYS	01083752897TRLO1
100	80.66	20240715 16:03:04.869236 +0100s	XNYS	01083753067TRLO1
100	80.66	20240715 16:03:46.236802 +0100s	XNYS	01083753395TRLO1
100	80.68	20240715 16:04:07.587114 +0100s	XNYS	01083753592TRLO1
100	80.67	20240715 16:04:44.445379 +0100s	XNYS	01083753982TRLO1
100	80.65	20240715 16:05:21.243246 +0100s	XNYS	01083754430TRLO1
100	80.65	20240715 16:06:28.373859 +0100s	XNYS	01083755148TRLO1
100	80.62	20240715 16:06:30.476036 +0100s	XNYS	01083755172TRLO1
100	80.61	20240715 16:07:21.068071 +0100s	XNYS	01083755642TRLO1
24	80.62	20240715 16:08:08.356021 +0100s	XNYS	01083756142TRLO1
76	80.63	20240715 16:08:53.613548 +0100s	XNYS	01083756567TRLO1
100	80.6	20240715 16:09:14.645674 +0100s	XNYS	01083756826TRLO1
100	80.58	20240715 16:09:51.043639 +0100s	XNYS	01083757095TRLO1
100	80.53	20240715 16:10:15.606734 +0100s	XNYS	01083757339TRLO1
100	80.5	20240715 16:10:53.544732 +0100s	XNYS	01083757754TRLO1
25	80.51	20240715 16:10:59.924139 +0100s	XNYS	01083757816TRLO1
75	80.52	20240715 16:11:27.402471 +0100s	XNYS	01083758252TRLO1
100	80.5	20240715 16:11:44.115477 +0100s	XNYS	01083758414TRLO1
100	80.54	20240715 16:12:41.156365 +0100s	XNYS	01083759050TRLO1
100	80.55	20240715 16:13:55.993434 +0100s	XNYS	01083759759TRLO1
100	80.54	20240715 16:14:04.164588 +0100s	XNYS	01083759860TRLO1
100	80.54	20240715 16:14:07.744780 +0100s	XNYS	01083759889TRLO1
100	80.57	20240715 16:14:53.636688 +0100s	XNYS	01083760219TRLO1
100	80.53	20240715 16:15:20.694334 +0100s	XNYS	01083760478TRLO1
100	80.52	20240715 16:16:40.418034 +0100s	XNYS	01083761331TRLO1
24	80.52	20240715 16:16:42.937287 +0100s	XNYS	01083761352TRLO1
76	80.54	20240715 16:17:18.166598 +0100s	XNYS	01083761741TRLO1
100	80.53	20240715 16:17:23.703192 +0100s	XNYS	01083761840TRLO1
100	80.57	20240715 16:19:13.515364 +0100s	XNYS	01083763129TRLO1
100	80.57	20240715 16:19:31.569846 +0100s	XNYS	01083763314TRLO1
100	80.58	20240715 16:20:40.821351 +0100s	XNYS	01083764022TRLO1
100	80.58	20240715 16:21:02.236369 +0100s	XNYS	01083764292TRLO1
100	80.61	20240715 16:21:49.581147 +0100s	XNYS	01083764841TRLO1
100	80.6	20240715 16:22:19.604318 +0100s	XNYS	01083765210TRLO1
6	80.61	20240715 16:22:45.893706 +0100s	XNYS	01083765549TRLO1
94	80.59	20240715 16:22:48.449485 +0100s	XNYS	01083765580TRLO1
100	80.59	20240715 16:23:08.087984 +0100s	XNYS	01083765936TRLO1
100	80.58	20240715 16:23:08.321874 +0100s	XNYS	01083765937TRLO1
100	80.59	20240715 16:23:33.279002 +0100s	XNYS	01083766163TRLO1
100	80.63	20240715 16:24:13.679397 +0100s	XNYS	01083766671TRLO1
45	80.63	20240715 16:24:32.516954 +0100s	XNYS	01083766838TRLO1
55	80.63	20240715 16:24:34.567716 +0100s	XNYS	01083766853TRLO1
100	80.68	20240715 16:24:57.105248 +0100s	XNYS	01083767046TRLO1
100	80.67	20240715 16:25:31.065616 +0100s	XNYS	01083767519TRLO1
100	80.65	20240715 16:26:14.912840 +0100s	XNYS	01083768599TRLO1
100	80.63	20240715 16:26:58.416371 +0100s	XNYS	01083768981TRLO1
100	80.65	20240715 16:27:46.760172 +0100s	XNYS	01083769493TRLO1
100	80.63	20240715 16:28:11.068007 +0100s	XNYS	01083769910TRLO1
88	80.62	20240715 16:28:58.236048 +0100s	XNYS	01083770475TRLO1
12	80.61	20240715 16:29:12.097492 +0100s	XNYS	01083770788TRLO1
100	80.61	20240715 16:29:19.116078 +0100s	XNYS	01083770903TRLO1
100	80.58	20240715 16:29:54.770980 +0100s	XNYS	01083772236TRLO1
100	80.53	20240715 16:30:31.586511 +0100s	XNYS	01083772765TRLO1
100	80.48	20240715 16:31:28.074717 +0100s	XNYS	01083773467TRLO1
100	80.47	20240715 16:31:37.944776 +0100s	XNYS	01083773562TRLO1
100	80.45	20240715 16:32:21.010847 +0100s	XNYS	01083773913TRLO1
100	80.47	20240715 16:32:47.651885 +0100s	XNYS	01083774089TRLO1
100	80.46	20240715 16:33:17.775069 +0100s	XNYS	01083774334TRLO1
100	80.43	20240715 16:34:02.005575 +0100s	XNYS	01083774742TRLO1
100	80.46	20240715 16:34:46.144412 +0100s	XNYS	01083775342TRLO1
100	80.36	20240715 16:35:01.058547 +0100s	XNYS	01083775689TRLO1
100	80.49	20240715 16:35:40.372716 +0100s	XNYS	01083777732TRLO1
100	80.48	20240715 16:36:31.932566 +0100s	XNYS	01083778336TRLO1
100	80.5	20240715 16:37:05.422096 +0100s	XNYS	01083778589TRLO1
100	80.54	20240715 16:37:55.051692 +0100s	XNYS	01083779070TRLO1
49	80.58	20240715 16:38:34.506101 +0100s	XNYS	01083779336TRLO1
51	80.6	20240715 16:38:47.988997 +0100s	XNYS	01083779403TRLO1
100	80.6	20240715 16:38:57.290846 +0100s	XNYS	01083779448TRLO1
100	80.62	20240715 16:40:03.947812 +0100s	XNYS	01083780140TRLO1
100	80.64	20240715 16:40:21.504444 +0100s	XNYS	01083780284TRLO1
100	80.66	20240715 16:41:39.415126 +0100s	XNYS	01083780942TRLO1
100	80.64	20240715 16:41:47.005055 +0100s	XNYS	01083780972TRLO1
100	80.62	20240715 16:42:24.081553 +0100s	XNYS	01083781388TRLO1
100	80.67	20240715 16:43:24.274071 +0100s	XNYS	01083781733TRLO1
100	80.67	20240715 16:43:37.676630 +0100s	XNYS	01083781779TRLO1
100	80.66	20240715 16:44:15.400569 +0100s	XNYS	01083782096TRLO1
100	80.59	20240715 16:44:57.229211 +0100s	XNYS	01083782332TRLO1
100	80.49	20240715 16:45:55.694846 +0100s	XNYS	01083783012TRLO1
70	80.47	20240715 16:46:09.564215 +0100s	XNYS	01083783119TRLO1
30	80.49	20240715 16:46:13.456999 +0100s	XNYS	01083783140TRLO1
100	80.51	20240715 16:46:59.075160 +0100s	XNYS	01083783503TRLO1
100	80.71	20240715 16:47:58.681105 +0100s	XNYS	01083783905TRLO1
100	80.69	20240715 16:48:16.162328 +0100s	XNYS	01083783975TRLO1
100	80.64	20240715 16:49:04.486778 +0100s	XNYS	01083784250TRLO1
100	80.58	20240715 16:49:45.523185 +0100s	XNYS	01083784439TRLO1
100	80.58	20240715 16:50:32.740995 +0100s	XNYS	01083784696TRLO1
100	80.61	20240715 16:51:26.262470 +0100s	XNYS	01083784956TRLO1
100	80.62	20240715 16:51:48.953928 +0100s	XNYS	01083785029TRLO1
100	80.64	20240715 16:53:06.492046 +0100s	XNYS	01083785400TRLO1
100	80.69	20240715 16:53:37.907944 +0100s	XNYS	01083785578TRLO1
100	80.68	20240715 16:54:01.344027 +0100s	XNYS	01083785694TRLO1
100	80.7	20240715 16:55:04.898057 +0100s	XNYS	01083786073TRLO1
100	80.7	20240715 16:56:24.957987 +0100s	XNYS	01083786621TRLO1
100	80.72	20240715 16:57:08.105022 +0100s	XNYS	01083786805TRLO1
200	80.71	20240715 16:57:24.520858 +0100s	XNYS	01083786873TRLO1
100	80.78	20240715 16:58:11.098520 +0100s	XNYS	01083787062TRLO1
100	80.76	20240715 16:59:22.493882 +0100s	XNYS	01083787472TRLO1
100	80.75	20240715 16:59:26.995265 +0100s	XNYS	01083787488TRLO1
100	80.73	20240715 16:59:56.656690 +0100s	XNYS	01083787646TRLO1
100	80.75	20240715 17:00:55.823321 +0100s	XNYS	01083788011TRLO1
100	80.72	20240715 17:01:29.179576 +0100s	XNYS	01083788215TRLO1
100	80.68	20240715 17:02:17.994673 +0100s	XNYS	01083788434TRLO1
100	80.69	20240715 17:03:02.975607 +0100s	XNYS	01083788920TRLO1
100	80.65	20240715 17:03:39.542906 +0100s	XNYS	01083789923TRLO1
100	80.6	20240715 17:04:13.706999 +0100s	XNYS	01083791402TRLO1
100	80.59	20240715 17:04:52.056886 +0100s	XNYS	01083791635TRLO1
100	80.49	20240715 17:05:46.032160 +0100s	XNYS	01083792055TRLO1
100	80.48	20240715 17:06:17.745055 +0100s	XNYS	01083792302TRLO1
100	80.51	20240715 17:07:49.415173 +0100s	XNYS	01083793008TRLO1
100	80.51	20240715 17:07:59.497415 +0100s	XNYS	01083793075TRLO1
100	80.49	20240715 17:08:51.567319 +0100s	XNYS	01083793318TRLO1
200	80.53	20240715 17:10:51.364174 +0100s	XNYS	01083794090TRLO1
100	80.51	20240715 17:10:54.544811 +0100s	XNYS	01083794109TRLO1
100	80.47	20240715 17:11:35.208156 +0100s	XNYS	01083794609TRLO1
100	80.52	20240715 17:12:20.289278 +0100s	XNYS	01083795129TRLO1
100	80.47	20240715 17:13:10.683864 +0100s	XNYS	01083795787TRLO1
100	80.46	20240715 17:13:58.676732 +0100s	XNYS	01083796185TRLO1
100	80.45	20240715 17:14:47.272044 +0100s	XNYS	01083796617TRLO1
100	80.44	20240715 17:15:19.702102 +0100s	XNYS	01083796946TRLO1
100	80.44	20240715 17:16:13.100675 +0100s	XNYS	01083797573TRLO1
100	80.44	20240715 17:16:41.091772 +0100s	XNYS	01083797832TRLO1
100	80.52	20240715 17:17:36.153200 +0100s	XNYS	01083798360TRLO1
100	80.51	20240715 17:18:04.800579 +0100s	XNYS	01083798749TRLO1
100	80.52	20240715 17:19:05.542691 +0100s	XNYS	01083799063TRLO1
100	80.5	20240715 17:19:33.967995 +0100s	XNYS	01083799251TRLO1
100	80.49	20240715 17:20:13.113453 +0100s	XNYS	01083799968TRLO1
100	80.49	20240715 17:21:13.342165 +0100s	XNYS	01083800584TRLO1
28	80.49	20240715 17:21:54.367918 +0100s	XNYS	01083801254TRLO1
72	80.5	20240715 17:22:31.315816 +0100s	XNYS	01083801614TRLO1
100	80.5	20240715 17:22:49.372421 +0100s	XNYS	01083801770TRLO1
100	80.49	20240715 17:23:23.492894 +0100s	XNYS	01083801963TRLO1
100	80.52	20240715 17:24:10.784228 +0100s	XNYS	01083802205TRLO1
100	80.51	20240715 17:24:52.583019 +0100s	XNYS	01083802615TRLO1
100	80.47	20240715 17:25:38.561424 +0100s	XNYS	01083803228TRLO1
100	80.47	20240715 17:26:42.044287 +0100s	XNYS	01083803751TRLO1
31	80.48	20240715 17:27:22.920809 +0100s	XNYS	01083804064TRLO1
169	80.48	20240715 17:28:20.187220 +0100s	XNYS	01083804417TRLO1
200	80.52	20240715 17:29:32.856414 +0100s	XNYS	01083804973TRLO1
200	80.51	20240715 17:30:44.148333 +0100s	XNYS	01083805510TRLO1
100	80.5	20240715 17:31:05.209447 +0100s	XNYS	01083805656TRLO1
100	80.46	20240715 17:32:41.694031 +0100s	XNYS	01083806422TRLO1
100	80.45	20240715 17:32:50.133310 +0100s	XNYS	01083806469TRLO1
2	80.42	20240715 17:33:22.660543 +0100s	XNYS	01083806701TRLO1
98	80.41	20240715 17:34:13.189898 +0100s	XNYS	01083806969TRLO1
100	80.4	20240715 17:34:21.474892 +0100s	XNYS	01083807020TRLO1
100	80.4	20240715 17:35:38.898315 +0100s	XNYS	01083807450TRLO1
100	80.43	20240715 17:36:42.905746 +0100s	XNYS	01083807776TRLO1
100	80.42	20240715 17:36:57.705514 +0100s	XNYS	01083807932TRLO1
100	80.41	20240715 17:37:13.158170 +0100s	XNYS	01083808049TRLO1
100	80.42	20240715 17:38:34.352814 +0100s	XNYS	01083808741TRLO1
100	80.42	20240715 17:38:43.124585 +0100s	XNYS	01083808796TRLO1
100	80.43	20240715 17:39:47.746451 +0100s	XNYS	01083809216TRLO1
100	80.42	20240715 17:40:01.172279 +0100s	XNYS	01083809280TRLO1
100	80.38	20240715 17:40:45.257919 +0100s	XNYS	01083809619TRLO1
100	80.4	20240715 17:41:48.591856 +0100s	XNYS	01083810140TRLO1
100	80.41	20240715 17:42:35.343168 +0100s	XNYS	01083810711TRLO1
100	80.37	20240715 17:43:01.717409 +0100s	XNYS	01083810964TRLO1
5	80.4	20240715 17:44:51.099709 +0100s	XNYS	01083811498TRLO1
23	80.4	20240715 17:44:53.727951 +0100s	XNYS	01083811515TRLO1
72	80.4	20240715 17:44:56.313741 +0100s	XNYS	01083811542TRLO1
100	80.39	20240715 17:45:15.584873 +0100s	XNYS	01083811721TRLO1
100	80.38	20240715 17:45:22.007702 +0100s	XNYS	01083811791TRLO1
100	80.38	20240715 17:46:21.018210 +0100s	XNYS	01083812105TRLO1
100	80.38	20240715 17:47:27.843940 +0100s	XNYS	01083812485TRLO1
100	80.36	20240715 17:47:42.647986 +0100s	XNYS	01083812551TRLO1
100	80.34	20240715 17:48:40.154769 +0100s	XNYS	01083812971TRLO1
200	80.34	20240715 17:50:25.663883 +0100s	XNYS	01083813589TRLO1
100	80.35	20240715 17:50:44.876051 +0100s	XNYS	01083813703TRLO1
100	80.39	20240715 17:51:40.985688 +0100s	XNYS	01083814144TRLO1
100	80.36	20240715 17:52:15.136613 +0100s	XNYS	01083814348TRLO1
32	80.33	20240715 17:53:18.580724 +0100s	XNYS	01083814727TRLO1
68	80.34	20240715 17:54:01.226974 +0100s	XNYS	01083814990TRLO1
200	80.33	20240715 17:54:51.704255 +0100s	XNYS	01083815202TRLO1
100	80.27	20240715 17:55:36.775568 +0100s	XNYS	01083815425TRLO1
100	80.24	20240715 17:56:23.061105 +0100s	XNYS	01083815611TRLO1
100	80.2	20240715 17:57:15.445462 +0100s	XNYS	01083815932TRLO1
100	80.2	20240715 17:58:54.236934 +0100s	XNYS	01083816344TRLO1
100	80.19	20240715 17:58:56.991573 +0100s	XNYS	01083816352TRLO1
11	80.18	20240715 17:59:56.821853 +0100s	XNYS	01083816662TRLO1
89	80.18	20240715 18:00:03.704282 +0100s	XNYS	01083816707TRLO1
100	80.17	20240715 18:00:23.937005 +0100s	XNYS	01083816837TRLO1
100	80.12	20240715 18:01:02.853201 +0100s	XNYS	01083817370TRLO1
100	80.14	20240715 18:01:52.851911 +0100s	XNYS	01083817733TRLO1
100	80.17	20240715 18:02:28.742665 +0100s	XNYS	01083817940TRLO1
100	80.16	20240715 18:03:14.629133 +0100s	XNYS	01083818190TRLO1
100	80.05	20240715 18:04:43.822312 +0100s	XNYS	01083818795TRLO1
100	80.05	20240715 18:04:47.355870 +0100s	XNYS	01083818810TRLO1
100	80.17	20240715 18:05:50.629145 +0100s	XNYS	01083819409TRLO1
100	80.21	20240715 18:06:23.355696 +0100s	XNYS	01083819680TRLO1
100	80.24	20240715 18:07:30.751745 +0100s	XNYS	01083820213TRLO1
100	80.23	20240715 18:08:14.732881 +0100s	XNYS	01083820398TRLO1
100	80.24	20240715 18:09:10.634013 +0100s	XNYS	01083820664TRLO1
25	80.24	20240715 18:10:26.296382 +0100s	XNYS	01083821046TRLO1
75	80.24	20240715 18:10:33.489131 +0100s	XNYS	01083821117TRLO1
100	80.23	20240715 18:10:44.763412 +0100s	XNYS	01083821175TRLO1
100	80.29	20240715 18:11:26.535533 +0100s	XNYS	01083821420TRLO1
100	80.26	20240715 18:11:58.272376 +0100s	XNYS	01083821526TRLO1
100	80.26	20240715 18:13:16.030056 +0100s	XNYS	01083821937TRLO1
100	80.29	20240715 18:13:51.738235 +0100s	XNYS	01083822092TRLO1
100	80.28	20240715 18:14:21.372601 +0100s	XNYS	01083822360TRLO1
100	80.28	20240715 18:15:22.331613 +0100s	XNYS	01083822760TRLO1
100	80.3	20240715 18:16:01.259226 +0100s	XNYS	01083823016TRLO1
100	80.3	20240715 18:16:48.663850 +0100s	XNYS	01083823372TRLO1
100	80.29	20240715 18:17:33.690028 +0100s	XNYS	01083823631TRLO1
100	80.27	20240715 18:18:15.169645 +0100s	XNYS	01083823830TRLO1
100	80.28	20240715 18:19:06.318024 +0100s	XNYS	01083824165TRLO1
100	80.27	20240715 18:20:32.689479 +0100s	XNYS	01083824663TRLO1
100	80.27	20240715 18:21:23.229571 +0100s	XNYS	01083824956TRLO1
100	80.27	20240715 18:21:33.840550 +0100s	XNYS	01083824990TRLO1
15	80.32	20240715 18:22:34.159361 +0100s	XNYS	01083825341TRLO1
85	80.31	20240715 18:22:53.540344 +0100s	XNYS	01083825489TRLO1
200	80.33	20240715 18:25:16.600099 +0100s	XNYS	01083826424TRLO1
100	80.31	20240715 18:25:37.930632 +0100s	XNYS	01083826551TRLO1
100	80.31	20240715 18:25:44.208142 +0100s	XNYS	01083826598TRLO1
100	80.28	20240715 18:26:00.159537 +0100s	XNYS	01083826694TRLO1
100	80.28	20240715 18:27:12.320893 +0100s	XNYS	01083827156TRLO1
100	80.24	20240715 18:27:37.878393 +0100s	XNYS	01083827291TRLO1
100	80.17	20240715 18:28:24.223361 +0100s	XNYS	01083827740TRLO1
100	80.15	20240715 18:29:38.654592 +0100s	XNYS	01083828205TRLO1
100	80.17	20240715 18:30:01.448839 +0100s	XNYS	01083828378TRLO1
30	80.18	20240715 18:30:49.206561 +0100s	XNYS	01083828625TRLO1
70	80.18	20240715 18:31:25.817740 +0100s	XNYS	01083828816TRLO1
100	80.16	20240715 18:31:36.538007 +0100s	XNYS	01083828888TRLO1
100	80.16	20240715 18:33:07.709102 +0100s	XNYS	01083829385TRLO1
43	80.16	20240715 18:33:13.485282 +0100s	XNYS	01083829460TRLO1
57	80.15	20240715 18:33:14.463346 +0100s	XNYS	01083829479TRLO1
100	80.19	20240715 18:34:19.666608 +0100s	XNYS	01083830003TRLO1
58	80.18	20240715 18:34:32.704896 +0100s	XNYS	01083830064TRLO1
42	80.18	20240715 18:34:39.627277 +0100s	XNYS	01083830093TRLO1
100	80.17	20240715 18:35:56.527074 +0100s	XNYS	01083830426TRLO1
100	80.16	20240715 18:36:12.047580 +0100s	XNYS	01083830538TRLO1
100	80.21	20240715 18:37:43.210934 +0100s	XNYS	01083830987TRLO1
100	80.19	20240715 18:37:44.892214 +0100s	XNYS	01083830993TRLO1
100	80.18	20240715 18:38:31.974817 +0100s	XNYS	01083831286TRLO1
100	80.19	20240715 18:39:27.851755 +0100s	XNYS	01083831573TRLO1
100	80.2	20240715 18:40:28.538822 +0100s	XNYS	01083831903TRLO1
100	80.21	20240715 18:41:01.629638 +0100s	XNYS	01083832118TRLO1
100	80.23	20240715 18:41:44.939161 +0100s	XNYS	01083832358TRLO1
200	80.24	20240715 18:43:48.482950 +0100s	XNYS	01083833019TRLO1
200	80.22	20240715 18:45:24.761245 +0100s	XNYS	01083833663TRLO1
100	80.24	20240715 18:45:55.390992 +0100s	XNYS	01083833833TRLO1
100	80.23	20240715 18:46:12.742898 +0100s	XNYS	01083833908TRLO1
50	80.22	20240715 18:46:54.905857 +0100s	XNYS	01083834105TRLO1
50	80.22	20240715 18:47:21.514165 +0100s	XNYS	01083834240TRLO1
100	80.19	20240715 18:47:41.064419 +0100s	XNYS	01083834431TRLO1
100	80.18	20240715 18:48:54.541523 +0100s	XNYS	01083834859TRLO1
100	80.21	20240715 18:50:36.670532 +0100s	XNYS	01083835464TRLO1
100	80.21	20240715 18:51:17.962050 +0100s	XNYS	01083835631TRLO1
100	80.2	20240715 18:51:19.001880 +0100s	XNYS	01083835635TRLO1
100	80.18	20240715 18:53:00.945260 +0100s	XNYS	01083836164TRLO1
100	80.15	20240715 18:54:26.280864 +0100s	XNYS	01083836688TRLO1
200	80.17	20240715 18:56:10.077448 +0100s	XNYS	01083837368TRLO1
19	80.23	20240715 18:58:07.983118 +0100s	XNYS	01083837956TRLO1
181	80.24	20240715 18:58:53.457217 +0100s	XNYS	01083838164TRLO1
200	80.23	20240715 18:59:27.143775 +0100s	XNYS	01083838313TRLO1
100	80.21	20240715 18:59:36.969938 +0100s	XNYS	01083838345TRLO1
100	80.2	20240715 18:59:46.312807 +0100s	XNYS	01083838415TRLO1
100	80.19	20240715 19:00:24.977948 +0100s	XNYS	01083838777TRLO1
100	80.24	20240715 19:00:59.496420 +0100s	XNYS	01083839050TRLO1
100	80.24	20240715 19:01:03.205443 +0100s	XNYS	01083839092TRLO1
100	80.24	20240715 19:01:40.279905 +0100s	XNYS	01083839281TRLO1
100	80.29	20240715 19:02:36.698223 +0100s	XNYS	01083839654TRLO1
100	80.28	20240715 19:03:17.945246 +0100s	XNYS	01083839934TRLO1
100	80.27	20240715 19:03:39.714138 +0100s	XNYS	01083840026TRLO1
200	80.27	20240715 19:05:26.502349 +0100s	XNYS	01083840539TRLO1
200	80.27	20240715 19:05:59.344509 +0100s	XNYS	01083840669TRLO1
100	80.27	20240715 19:06:30.602980 +0100s	XNYS	01083840852TRLO1
100	80.22	20240715 19:07:09.407021 +0100s	XNYS	01083841223TRLO1
98	80.24	20240715 19:09:17.556695 +0100s	XNYS	01083842061TRLO1
100	80.24	20240715 19:09:34.391876 +0100s	XNYS	01083842149TRLO1
102	80.25	20240715 19:10:13.488243 +0100s	XNYS	01083842562TRLO1
100	80.27	20240715 19:11:09.100264 +0100s	XNYS	01083842842TRLO1
100	80.26	20240715 19:11:13.020435 +0100s	XNYS	01083842864TRLO1
200	80.24	20240715 19:12:28.069447 +0100s	XNYS	01083843295TRLO1
100	80.19	20240715 19:12:33.944478 +0100s	XNYS	01083843332TRLO1
100	80.21	20240715 19:13:27.181777 +0100s	XNYS	01083843777TRLO1
200	80.22	20240715 19:15:16.027654 +0100s	XNYS	01083844430TRLO1
100	80.2	20240715 19:15:25.493716 +0100s	XNYS	01083844480TRLO1
100	80.19	20240715 19:16:24.124317 +0100s	XNYS	01083844828TRLO1
100	80.19	20240715 19:17:30.291603 +0100s	XNYS	01083845067TRLO1
100	80.18	20240715 19:17:31.510236 +0100s	XNYS	01083845071TRLO1
100	80.19	20240715 19:19:10.452508 +0100s	XNYS	01083845503TRLO1
100	80.19	20240715 19:19:38.027231 +0100s	XNYS	01083845624TRLO1
93	80.21	20240715 19:20:34.464282 +0100s	XNYS	01083845935TRLO1
107	80.21	20240715 19:21:20.280487 +0100s	XNYS	01083846174TRLO1
100	80.22	20240715 19:21:50.325820 +0100s	XNYS	01083846374TRLO1
1	80.23	20240715 19:22:39.202740 +0100s	XNYS	01083846634TRLO1
99	80.23	20240715 19:22:40.733234 +0100s	XNYS	01083846645TRLO1
100	80.23	20240715 19:23:17.526822 +0100s	XNYS	01083847064TRLO1
100	80.23	20240715 19:23:39.700382 +0100s	XNYS	01083847320TRLO1
200	80.23	20240715 19:24:36.646746 +0100s	XNYS	01083848520TRLO1
39	80.22	20240715 19:25:19.278871 +0100s	XNYS	01083848834TRLO1
161	80.21	20240715 19:26:14.263635 +0100s	XNYS	01083849104TRLO1
100	80.22	20240715 19:28:27.208255 +0100s	XNYS	01083850744TRLO1
200	80.22	20240715 19:28:32.684901 +0100s	XNYS	01083850784TRLO1
100	80.22	20240715 19:28:42.272615 +0100s	XNYS	01083850819TRLO1
20	80.23	20240715 19:30:01.384493 +0100s	XNYS	01083851304TRLO1
180	80.23	20240715 19:30:34.793726 +0100s	XNYS	01083851539TRLO1
100	80.22	20240715 19:30:45.460322 +0100s	XNYS	01083851587TRLO1
100	80.24	20240715 19:31:35.601340 +0100s	XNYS	01083851862TRLO1
60	80.23	20240715 19:32:06.354592 +0100s	XNYS	01083852088TRLO1
40	80.28	20240715 19:33:31.730022 +0100s	XNYS	01083852637TRLO1
100	80.24	20240715 19:33:35.316017 +0100s	XNYS	01083852657TRLO1
20	80.24	20240715 19:33:40.818972 +0100s	XNYS	01083852683TRLO1
80	80.25	20240715 19:35:52.491780 +0100s	XNYS	01083853244TRLO1
100	80.25	20240715 19:36:25.071899 +0100s	XNYS	01083853442TRLO1
200	80.25	20240715 19:37:11.644328 +0100s	XNYS	01083853727TRLO1
200	80.23	20240715 19:37:15.080768 +0100s	XNYS	01083853748TRLO1
100	80.23	20240715 19:37:45.565367 +0100s	XNYS	01083854004TRLO1
100	80.19	20240715 19:37:50.566963 +0100s	XNYS	01083854048TRLO1
18	80.23	20240715 19:39:27.971198 +0100s	XNYS	01083854885TRLO1
82	80.23	20240715 19:39:50.079403 +0100s	XNYS	01083855066TRLO1
100	80.23	20240715 19:39:57.827153 +0100s	XNYS	01083855258TRLO1
100	80.22	20240715 19:40:03.193297 +0100s	XNYS	01083855391TRLO1
200	80.24	20240715 19:42:22.043934 +0100s	XNYS	01083856663TRLO1
100	80.23	20240715 19:42:26.677770 +0100s	XNYS	01083856745TRLO1
100	80.23	20240715 19:43:27.652360 +0100s	XNYS	01083857321TRLO1
100	80.23	20240715 19:44:08.874475 +0100s	XNYS	01083857602TRLO1
200	80.24	20240715 19:45:50.799522 +0100s	XNYS	01083858299TRLO1
5	80.25	20240715 19:46:18.639177 +0100s	XNYS	01083858554TRLO1
195	80.24	20240715 19:46:20.602269 +0100s	XNYS	01083858568TRLO1
100	80.24	20240715 19:46:49.424728 +0100s	XNYS	01083858787TRLO1
100	80.23	20240715 19:47:32.319655 +0100s	XNYS	01083859014TRLO1
100	80.25	20240715 19:48:19.669475 +0100s	XNYS	01083859327TRLO1
100	80.25	20240715 19:49:14.948590 +0100s	XNYS	01083859912TRLO1
100	80.25	20240715 19:50:11.092192 +0100s	XNYS	01083860190TRLO1
100	80.25	20240715 19:50:22.368695 +0100s	XNYS	01083860309TRLO1
100	80.25	20240715 19:50:39.562954 +0100s	XNYS	01083860434TRLO1
1000	80.24	20240715 19:51:12.039263 +0100s	XNYS	01083860753TRLO1
100	80.24	20240715 19:51:12.050249 +0100s	XNYS	01083860754TRLO1
100	80.29	20240715 19:52:22.623000 +0100s	XNYS	01083863768TRLO1
100	80.28	20240715 19:53:29.297750 +0100s	XNYS	01083865255TRLO1
200	80.27	20240715 19:55:02.411189 +0100s	XNYS	01083866051TRLO1
200	80.24	20240715 19:55:21.543237 +0100s	XNYS	01083866139TRLO1
100	80.23	20240715 19:56:16.962127 +0100s	XNYS	01083866635TRLO1
200	80.25	20240715 19:57:42.060042 +0100s	XNYS	01083867327TRLO1
100	80.24	20240715 19:57:43.807872 +0100s	XNYS	01083867334TRLO1
100	80.25	20240715 19:58:19.989365 +0100s	XNYS	01083867562TRLO1
200	80.26	20240715 19:59:43.507759 +0100s	XNYS	01083868115TRLO1
100	80.25	20240715 20:00:02.365674 +0100s	XNYS	01083868310TRLO1
100	80.26	20240715 20:00:35.805992 +0100s	XNYS	01083868574TRLO1
200	80.27	20240715 20:02:23.630965 +0100s	XNYS	01083869142TRLO1
100	80.26	20240715 20:02:45.608715 +0100s	XNYS	01083869230TRLO1
100	80.25	20240715 20:03:04.985212 +0100s	XNYS	01083869363TRLO1
100	80.27	20240715 20:04:37.446707 +0100s	XNYS	01083869965TRLO1
100	80.26	20240715 20:05:01.861933 +0100s	XNYS	01083870106TRLO1
100	80.24	20240715 20:05:04.244167 +0100s	XNYS	01083870134TRLO1
100	80.2	20240715 20:06:30.562979 +0100s	XNYS	01083870651TRLO1
100	80.19	20240715 20:06:54.436741 +0100s	XNYS	01083870804TRLO1
100	80.19	20240715 20:06:58.958958 +0100s	XNYS	01083870819TRLO1
100	80.18	20240715 20:06:59.803548 +0100s	XNYS	01083870821TRLO1
100	80.19	20240715 20:09:23.338916 +0100s	XNYS	01083871704TRLO1
400	80.21	20240715 20:11:11.209179 +0100s	XNYS	01083872428TRLO1
100	80.24	20240715 20:11:47.774956 +0100s	XNYS	01083872690TRLO1
200	80.26	20240715 20:14:01.109715 +0100s	XNYS	01083873529TRLO1
200	80.26	20240715 20:15:24.251183 +0100s	XNYS	01083874168TRLO1
100	80.24	20240715 20:15:24.912733 +0100s	XNYS	01083874175TRLO1
100	80.22	20240715 20:16:43.300204 +0100s	XNYS	01083874816TRLO1
100	80.23	20240715 20:17:28.710669 +0100s	XNYS	01083875241TRLO1
400	80.23	20240715 20:19:37.836177 +0100s	XNYS	01083876862TRLO1
100	80.23	20240715 20:19:54.528643 +0100s	XNYS	01083876978TRLO1
200	80.23	20240715 20:20:06.161010 +0100s	XNYS	01083877098TRLO1
101	80.22	20240715 20:20:18.899679 +0100s	XNYS	01083877186TRLO1
197	80.22	20240715 20:20:20.694349 +0100s	XNYS	01083877193TRLO1
102	80.22	20240715 20:20:25.689747 +0100s	XNYS	01083877292TRLO1
100	80.19	20240715 20:21:18.690447 +0100s	XNYS	01083877829TRLO1
100	80.19	20240715 20:21:22.035093 +0100s	XNYS	01083877867TRLO1
100	80.17	20240715 20:21:40.246182 +0100s	XNYS	01083878033TRLO1
100	80.19	20240715 20:22:27.857921 +0100s	XNYS	01083878602TRLO1
100	80.18	20240715 20:23:13.522582 +0100s	XNYS	01083879002TRLO1
1	80.18	20240715 20:23:21.475888 +0100s	XNYS	01083879099TRLO1
97	80.18	20240715 20:23:52.001994 +0100s	XNYS	01083879368TRLO1
102	80.21	20240715 20:25:04.742909 +0100s	XNYS	01083880243TRLO1
200	80.21	20240715 20:25:24.841000 +0100s	XNYS	01083880441TRLO1
100	80.18	20240715 20:25:29.220609 +0100s	XNYS	01083880505TRLO1
100	80.15	20240715 20:26:50.213532 +0100s	XNYS	01083881425TRLO1
100	80.14	20240715 20:27:31.297435 +0100s	XNYS	01083882190TRLO1
100	80.14	20240715 20:27:32.084829 +0100s	XNYS	01083882203TRLO1
100	80.14	20240715 20:27:43.987843 +0100s	XNYS	01083882323TRLO1
100	80.13	20240715 20:28:01.625141 +0100s	XNYS	01083882517TRLO1
100	80.12	20240715 20:28:14.495632 +0100s	XNYS	01083882657TRLO1
100	80.15	20240715 20:28:24.321173 +0100s	XNYS	01083882738TRLO1
100	80.17	20240715 20:29:03.069722 +0100s	XNYS	01083883199TRLO1
100	80.12	20240715 20:30:18.056919 +0100s	XNYS	01083884216TRLO1
67	80.11	20240715 20:31:14.915628 +0100s	XNYS	01083885098TRLO1
33	80.1	20240715 20:31:28.574080 +0100s	XNYS	01083885328TRLO1
100	80.07	20240715 20:31:39.316149 +0100s	XNYS	01083885504TRLO1
100	80.08	20240715 20:32:15.551028 +0100s	XNYS	01083885997TRLO1
100	80.07	20240715 20:33:05.443808 +0100s	XNYS	01083886645TRLO1
23	80.06	20240715 20:33:47.038232 +0100s	XNYS	01083887235TRLO1
77	80.06	20240715 20:34:01.572438 +0100s	XNYS	01083887403TRLO1
100	80.08	20240715 20:34:29.705444 +0100s	XNYS	01083887793TRLO1
100	80.1	20240715 20:35:13.253559 +0100s	XNYS	01083888486TRLO1
100	80.08	20240715 20:36:12.458046 +0100s	XNYS	01083889140TRLO1
100	80.07	20240715 20:37:10.368532 +0100s	XNYS	01083889774TRLO1
22	80.09	20240715 20:37:53.488775 +0100s	XNYS	01083890245TRLO1
78	80.05	20240715 20:38:37.667853 +0100s	XNYS	01083890776TRLO1
400	79.94	20240715 20:46:43.357528 +0100s	XNYS	01083898140TRLO1

View source version on businesswire.com: https://www.businesswire.com/news/home/20240716813507/en/

CRH plc