CRH PLC

Transaction in Own Shares • Jul 23, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

23rd July 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 22nd 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
61,608	$81.1574	$81.78	$80.22	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 683,024,008 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.682% 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 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:			22 July 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$81.1574		61,608

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	81.78	20240722 18:34:22.970620 +0100s	XNYS	01085783288TRLO1
100	81.78	20240722 18:35:04.277287 +0100s	XNYS	01085783502TRLO1
199	81.76	20240722 18:33:25.962384 +0100s	XNYS	01085783131TRLO1
100	81.73	20240722 18:27:22.085511 +0100s	XNYS	01085782034TRLO1
200	81.73	20240722 18:33:11.001811 +0100s	XNYS	01085783054TRLO1
1	81.73	20240722 18:33:15.439779 +0100s	XNYS	01085783071TRLO1
100	81.73	20240722 19:00:45.422562 +0100s	XNYS	01085788154TRLO1
300	81.72	20240722 18:15:55.425909 +0100s	XNYS	01085780322TRLO1
100	81.72	20240722 18:35:49.954206 +0100s	XNYS	01085783640TRLO1
300	81.72	20240722 19:00:02.890426 +0100s	XNYS	01085788050TRLO1
100	81.72	20240722 19:01:16.603443 +0100s	XNYS	01085788329TRLO1
300	81.72	20240722 19:03:10.009822 +0100s	XNYS	01085788777TRLO1
100	81.71	20240722 18:27:51.694412 +0100s	XNYS	01085782125TRLO1
38	81.71	20240722 19:00:05.033991 +0100s	XNYS	01085788052TRLO1
62	81.71	20240722 19:00:17.506035 +0100s	XNYS	01085788095TRLO1
100	81.7	20240722 18:15:56.507952 +0100s	XNYS	01085780325TRLO1
100	81.7	20240722 18:17:03.305031 +0100s	XNYS	01085780484TRLO1
100	81.7	20240722 18:28:50.802951 +0100s	XNYS	01085782341TRLO1
100	81.7	20240722 18:30:02.934919 +0100s	XNYS	01085782524TRLO1
100	81.7	20240722 18:30:26.494065 +0100s	XNYS	01085782597TRLO1
100	81.7	20240722 20:37:52.845186 +0100s	XNYS	01085819988TRLO1
8	81.7	20240722 20:38:16.251656 +0100s	XNYS	01085820387TRLO1
100	81.69	20240722 18:09:43.292056 +0100s	XNYS	01085779117TRLO1
100	81.69	20240722 18:11:01.883347 +0100s	XNYS	01085779484TRLO1
100	81.69	20240722 18:17:38.348481 +0100s	XNYS	01085780534TRLO1
100	81.69	20240722 18:25:58.752139 +0100s	XNYS	01085781806TRLO1
100	81.69	20240722 20:33:18.225003 +0100s	XNYS	01085816684TRLO1
100	81.68	20240722 18:08:56.502907 +0100s	XNYS	01085778938TRLO1
200	81.68	20240722 18:10:14.276609 +0100s	XNYS	01085779201TRLO1
100	81.68	20240722 18:12:29.786470 +0100s	XNYS	01085779770TRLO1
100	81.68	20240722 18:19:32.809672 +0100s	XNYS	01085780874TRLO1
100	81.68	20240722 18:20:13.333766 +0100s	XNYS	01085780950TRLO1
100	81.68	20240722 18:26:11.299157 +0100s	XNYS	01085781828TRLO1
545	81.68	20240722 20:33:31.924876 +0100s	XNYS	01085816895TRLO1
99	81.67	20240722 18:06:06.530775 +0100s	XNYS	01085778567TRLO1
1	81.67	20240722 18:06:07.155317 +0100s	XNYS	01085778568TRLO1
100	81.67	20240722 18:49:01.332473 +0100s	XNYS	01085786251TRLO1
100	81.66	20240722 18:06:27.408886 +0100s	XNYS	01085778598TRLO1
100	81.66	20240722 18:06:38.648372 +0100s	XNYS	01085778618TRLO1
100	81.66	20240722 18:07:30.175988 +0100s	XNYS	01085778793TRLO1
100	81.66	20240722 18:12:01.157559 +0100s	XNYS	01085779692TRLO1
100	81.66	20240722 18:18:12.109820 +0100s	XNYS	01085780614TRLO1
62	81.66	20240722 18:20:32.820553 +0100s	XNYS	01085780982TRLO1
100	81.66	20240722 19:04:11.026673 +0100s	XNYS	01085789056TRLO1
22	81.65	20240722 18:00:09.202896 +0100s	XNYS	01085777623TRLO1
78	81.65	20240722 18:00:09.772016 +0100s	XNYS	01085777624TRLO1
8	81.65	20240722 18:00:58.094929 +0100s	XNYS	01085777726TRLO1
100	81.65	20240722 18:01:17.426773 +0100s	XNYS	01085777766TRLO1
100	81.65	20240722 18:06:33.225322 +0100s	XNYS	01085778604TRLO1
38	81.65	20240722 18:20:44.568876 +0100s	XNYS	01085781013TRLO1
100	81.65	20240722 18:24:10.134412 +0100s	XNYS	01085781590TRLO1
100	81.65	20240722 18:24:42.218757 +0100s	XNYS	01085781664TRLO1
1	81.65	20240722 18:47:34.235222 +0100s	XNYS	01085785988TRLO1
99	81.65	20240722 18:47:53.389095 +0100s	XNYS	01085786020TRLO1
100	81.65	20240722 18:49:39.128093 +0100s	XNYS	01085786327TRLO1
200	81.65	20240722 19:05:56.870219 +0100s	XNYS	01085789421TRLO1
100	81.64	20240722 17:54:00.396931 +0100s	XNYS	01085775522TRLO1
100	81.64	20240722 17:56:15.770838 +0100s	XNYS	01085776175TRLO1
100	81.64	20240722 17:56:34.098332 +0100s	XNYS	01085776468TRLO1
100	81.64	20240722 17:58:44.577136 +0100s	XNYS	01085777326TRLO1
91	81.64	20240722 18:00:37.212333 +0100s	XNYS	01085777686TRLO1
100	81.64	20240722 18:03:50.210291 +0100s	XNYS	01085778243TRLO1
91	81.64	20240722 18:04:39.205666 +0100s	XNYS	01085778364TRLO1
100	81.64	20240722 18:21:25.422349 +0100s	XNYS	01085781175TRLO1
100	81.64	20240722 18:36:52.653084 +0100s	XNYS	01085783817TRLO1
100	81.64	20240722 18:37:32.816964 +0100s	XNYS	01085783954TRLO1
100	81.64	20240722 18:47:07.492633 +0100s	XNYS	01085785915TRLO1
100	81.64	20240722 18:53:04.808075 +0100s	XNYS	01085786964TRLO1
100	81.64	20240722 18:55:34.462171 +0100s	XNYS	01085787347TRLO1
100	81.64	20240722 19:06:11.482971 +0100s	XNYS	01085789517TRLO1
1	81.63	20240722 18:00:24.742374 +0100s	XNYS	01085777653TRLO1
9	81.63	20240722 18:04:00.891009 +0100s	XNYS	01085778264TRLO1
100	81.63	20240722 18:22:58.351069 +0100s	XNYS	01085781422TRLO1
100	81.63	20240722 18:50:01.127906 +0100s	XNYS	01085786395TRLO1
200	81.63	20240722 18:54:16.395414 +0100s	XNYS	01085787166TRLO1
56	81.63	20240722 18:57:12.657655 +0100s	XNYS	01085787560TRLO1
44	81.63	20240722 18:57:13.578865 +0100s	XNYS	01085787561TRLO1
100	81.62	20240722 17:57:18.045611 +0100s	XNYS	01085776973TRLO1
100	81.62	20240722 17:58:58.476894 +0100s	XNYS	01085777379TRLO1
100	81.62	20240722 18:51:24.583743 +0100s	XNYS	01085786644TRLO1
100	81.62	20240722 18:53:12.306976 +0100s	XNYS	01085786978TRLO1
200	81.62	20240722 20:25:06.368222 +0100s	XNYS	01085811579TRLO1
55	81.62	20240722 20:32:18.400140 +0100s	XNYS	01085816114TRLO1
200	81.61	20240722 18:41:06.910742 +0100s	XNYS	01085784780TRLO1
100	81.61	20240722 18:50:49.155534 +0100s	XNYS	01085786511TRLO1
78	81.61	20240722 18:55:40.305526 +0100s	XNYS	01085787364TRLO1
22	81.61	20240722 18:55:44.318933 +0100s	XNYS	01085787381TRLO1
100	81.61	20240722 19:09:35.356493 +0100s	XNYS	01085790366TRLO1
100	81.61	20240722 19:09:37.890286 +0100s	XNYS	01085790376TRLO1
50	81.61	20240722 20:24:29.659564 +0100s	XNYS	01085811233TRLO1
100	81.6	20240722 17:53:30.800957 +0100s	XNYS	01085775413TRLO1
100	81.6	20240722 17:55:17.855262 +0100s	XNYS	01085775831TRLO1
300	81.6	20240722 18:45:01.401100 +0100s	XNYS	01085785516TRLO1
98	81.6	20240722 18:45:02.274054 +0100s	XNYS	01085785518TRLO1
102	81.6	20240722 18:46:13.878411 +0100s	XNYS	01085785733TRLO1
100	81.6	20240722 19:06:54.036380 +0100s	XNYS	01085789693TRLO1
100	81.6	20240722 20:20:50.330304 +0100s	XNYS	01085809146TRLO1
200	81.6	20240722 20:22:02.908959 +0100s	XNYS	01085809714TRLO1
100	81.6	20240722 20:25:08.894205 +0100s	XNYS	01085811621TRLO1
100	81.6	20240722 20:25:24.251134 +0100s	XNYS	01085811866TRLO1
10	81.6	20240722 20:26:06.766822 +0100s	XNYS	01085812445TRLO1
90	81.6	20240722 20:26:09.100948 +0100s	XNYS	01085812472TRLO1
300	81.59	20240722 17:51:35.306169 +0100s	XNYS	01085774967TRLO1
100	81.59	20240722 18:38:57.715227 +0100s	XNYS	01085784228TRLO1
100	81.59	20240722 18:42:01.497055 +0100s	XNYS	01085785009TRLO1
100	81.59	20240722 19:08:19.002399 +0100s	XNYS	01085790056TRLO1
200	81.59	20240722 20:20:24.034015 +0100s	XNYS	01085809025TRLO1
100	81.59	20240722 20:32:01.220354 +0100s	XNYS	01085815942TRLO1
100	81.58	20240722 18:22:31.406354 +0100s	XNYS	01085781385TRLO1
100	81.58	20240722 18:38:16.497986 +0100s	XNYS	01085784091TRLO1
100	81.58	20240722 19:08:32.989642 +0100s	XNYS	01085790092TRLO1
100	81.58	20240722 19:10:52.702511 +0100s	XNYS	01085790623TRLO1
50	81.58	20240722 20:23:31.781387 +0100s	XNYS	01085810683TRLO1
100	81.58	20240722 20:26:16.582007 +0100s	XNYS	01085812568TRLO1
100	81.58	20240722 20:30:14.663820 +0100s	XNYS	01085814929TRLO1
100	81.57	20240722 17:51:38.931035 +0100s	XNYS	01085774976TRLO1
100	81.57	20240722 17:52:04.624938 +0100s	XNYS	01085775095TRLO1
100	81.57	20240722 17:52:27.673242 +0100s	XNYS	01085775202TRLO1
100	81.57	20240722 19:11:06.010349 +0100s	XNYS	01085790667TRLO1
100	81.56	20240722 20:26:28.051749 +0100s	XNYS	01085812710TRLO1
100	81.56	20240722 20:29:06.915168 +0100s	XNYS	01085814228TRLO1
100	81.56	20240722 20:30:40.870015 +0100s	XNYS	01085815207TRLO1
100	81.54	20240722 20:11:54.805473 +0100s	XNYS	01085806068TRLO1
100	81.54	20240722 20:27:32.737622 +0100s	XNYS	01085813242TRLO1
100	81.54	20240722 20:28:53.447489 +0100s	XNYS	01085814067TRLO1
100	81.53	20240722 17:47:26.795185 +0100s	XNYS	01085774280TRLO1
100	81.53	20240722 17:47:38.038101 +0100s	XNYS	01085774317TRLO1
100	81.53	20240722 20:09:12.778625 +0100s	XNYS	01085805487TRLO1
100	81.53	20240722 20:11:55.722977 +0100s	XNYS	01085806071TRLO1
88	81.52	20240722 20:12:12.518441 +0100s	XNYS	01085806128TRLO1
12	81.52	20240722 20:12:13.482715 +0100s	XNYS	01085806133TRLO1
100	81.52	20240722 20:13:12.568828 +0100s	XNYS	01085806369TRLO1
100	81.52	20240722 20:27:00.710607 +0100s	XNYS	01085813041TRLO1
100	81.51	20240722 17:46:58.398467 +0100s	XNYS	01085774215TRLO1
100	81.51	20240722 17:47:02.796293 +0100s	XNYS	01085774234TRLO1
100	81.51	20240722 20:09:35.715038 +0100s	XNYS	01085805583TRLO1
100	81.51	20240722 20:10:11.890505 +0100s	XNYS	01085805679TRLO1
200	81.51	20240722 20:15:25.663440 +0100s	XNYS	01085807107TRLO1
200	81.51	20240722 20:20:01.928270 +0100s	XNYS	01085808853TRLO1
200	81.5	20240722 17:43:12.114906 +0100s	XNYS	01085773403TRLO1
200	81.5	20240722 17:44:25.667217 +0100s	XNYS	01085773609TRLO1
100	81.5	20240722 17:45:38.141112 +0100s	XNYS	01085773893TRLO1
100	81.5	20240722 17:47:45.540903 +0100s	XNYS	01085774329TRLO1
100	81.5	20240722 19:11:57.936395 +0100s	XNYS	01085790838TRLO1
200	81.5	20240722 20:07:01.179038 +0100s	XNYS	01085804931TRLO1
100	81.5	20240722 20:07:43.850390 +0100s	XNYS	01085805060TRLO1
36	81.5	20240722 20:08:24.390336 +0100s	XNYS	01085805267TRLO1
64	81.5	20240722 20:08:26.333988 +0100s	XNYS	01085805271TRLO1
200	81.5	20240722 20:15:41.807872 +0100s	XNYS	01085807318TRLO1
100	81.49	20240722 20:07:46.927188 +0100s	XNYS	01085805075TRLO1
100	81.49	20240722 20:16:44.511277 +0100s	XNYS	01085807661TRLO1
300	81.48	20240722 17:39:38.867487 +0100s	XNYS	01085772703TRLO1
100	81.48	20240722 17:45:56.787615 +0100s	XNYS	01085773947TRLO1
100	81.48	20240722 17:48:09.679542 +0100s	XNYS	01085774409TRLO1
400	81.48	20240722 20:06:27.340407 +0100s	XNYS	01085804797TRLO1
100	81.48	20240722 20:15:59.759491 +0100s	XNYS	01085807478TRLO1
100	81.48	20240722 20:17:11.417326 +0100s	XNYS	01085807828TRLO1
200	81.47	20240722 17:39:42.279948 +0100s	XNYS	01085772708TRLO1
100	81.47	20240722 17:40:37.395469 +0100s	XNYS	01085772942TRLO1
100	81.47	20240722 19:13:07.325142 +0100s	XNYS	01085791118TRLO1
100	81.47	20240722 20:00:03.476980 +0100s	XNYS	01085803134TRLO1
100	81.47	20240722 20:19:05.043848 +0100s	XNYS	01085808551TRLO1
100	81.46	20240722 19:14:11.581469 +0100s	XNYS	01085791315TRLO1
41	81.46	20240722 19:59:51.045272 +0100s	XNYS	01085803021TRLO1
59	81.46	20240722 20:00:00.596856 +0100s	XNYS	01085803082TRLO1
100	81.46	20240722 20:00:03.921260 +0100s	XNYS	01085803140TRLO1
100	81.46	20240722 20:17:14.594856 +0100s	XNYS	01085807839TRLO1
100	81.45	20240722 17:41:02.751469 +0100s	XNYS	01085773041TRLO1
100	81.45	20240722 19:14:44.886359 +0100s	XNYS	01085791376TRLO1
100	81.45	20240722 19:59:46.518140 +0100s	XNYS	01085802995TRLO1
100	81.45	20240722 20:00:18.285554 +0100s	XNYS	01085803216TRLO1
100	81.44	20240722 17:36:41.090440 +0100s	XNYS	01085772141TRLO1
100	81.44	20240722 17:36:50.798222 +0100s	XNYS	01085772174TRLO1
100	81.43	20240722 19:16:20.055297 +0100s	XNYS	01085791679TRLO1
200	81.43	20240722 19:20:09.066171 +0100s	XNYS	01085792568TRLO1
10	81.43	20240722 19:20:41.603375 +0100s	XNYS	01085792635TRLO1
96	81.43	20240722 19:20:48.473893 +0100s	XNYS	01085792654TRLO1
194	81.43	20240722 19:21:41.153298 +0100s	XNYS	01085792819TRLO1
100	81.42	20240722 19:14:59.061561 +0100s	XNYS	01085791411TRLO1
100	81.42	20240722 19:15:43.728406 +0100s	XNYS	01085791551TRLO1
100	81.42	20240722 20:00:21.400892 +0100s	XNYS	01085803241TRLO1
100	81.42	20240722 20:00:38.832193 +0100s	XNYS	01085803336TRLO1
100	81.42	20240722 20:00:45.263660 +0100s	XNYS	01085803368TRLO1
100	81.42	20240722 20:00:49.687811 +0100s	XNYS	01085803379TRLO1
100	81.41	20240722 17:36:29.655610 +0100s	XNYS	01085772096TRLO1
100	81.41	20240722 19:17:45.723264 +0100s	XNYS	01085791965TRLO1
200	81.41	20240722 19:50:43.015748 +0100s	XNYS	01085800101TRLO1
100	81.41	20240722 19:51:35.757836 +0100s	XNYS	01085800484TRLO1
100	81.41	20240722 20:00:23.433166 +0100s	XNYS	01085803249TRLO1
100	81.41	20240722 20:00:31.728210 +0100s	XNYS	01085803315TRLO1
100	81.4	20240722 17:36:19.317934 +0100s	XNYS	01085772066TRLO1
100	81.4	20240722 19:18:22.500207 +0100s	XNYS	01085792193TRLO1
100	81.4	20240722 20:00:29.064451 +0100s	XNYS	01085803305TRLO1
79	81.4	20240722 20:04:00.784552 +0100s	XNYS	01085804196TRLO1
100	81.39	20240722 19:22:12.356244 +0100s	XNYS	01085792894TRLO1
108	81.39	20240722 19:50:14.085752 +0100s	XNYS	01085799981TRLO1
200	81.39	20240722 19:53:57.700047 +0100s	XNYS	01085801300TRLO1
100	81.39	20240722 20:01:05.577221 +0100s	XNYS	01085803440TRLO1
100	81.39	20240722 20:02:03.687827 +0100s	XNYS	01085803680TRLO1
81	81.38	20240722 19:33:00.140175 +0100s	XNYS	01085795099TRLO1
100	81.38	20240722 19:33:02.329186 +0100s	XNYS	01085795123TRLO1
100	81.38	20240722 19:34:49.388233 +0100s	XNYS	01085795550TRLO1
103	81.38	20240722 19:40:11.298519 +0100s	XNYS	01085796803TRLO1
100	81.38	20240722 19:54:01.976980 +0100s	XNYS	01085801321TRLO1
100	81.38	20240722 19:56:35.556730 +0100s	XNYS	01085802134TRLO1
99	81.38	20240722 19:56:42.072103 +0100s	XNYS	01085802163TRLO1
100	81.38	20240722 19:56:53.798632 +0100s	XNYS	01085802193TRLO1
100	81.38	20240722 20:02:52.016495 +0100s	XNYS	01085803842TRLO1
21	81.38	20240722 20:03:25.577659 +0100s	XNYS	01085803998TRLO1
100	81.37	20240722 17:09:39.466478 +0100s	XNYS	01085762396TRLO1
100	81.37	20240722 17:35:46.164829 +0100s	XNYS	01085771886TRLO1
100	81.37	20240722 19:33:03.995722 +0100s	XNYS	01085795126TRLO1
6	81.37	20240722 19:33:10.622776 +0100s	XNYS	01085795174TRLO1
94	81.37	20240722 19:33:19.220632 +0100s	XNYS	01085795197TRLO1
100	81.37	20240722 19:54:20.773519 +0100s	XNYS	01085801427TRLO1
1	81.37	20240722 19:56:36.064419 +0100s	XNYS	01085802141TRLO1
100	81.37	20240722 19:57:21.142409 +0100s	XNYS	01085802344TRLO1
100	81.37	20240722 20:01:11.272872 +0100s	XNYS	01085803469TRLO1
100	81.37	20240722 20:02:34.815082 +0100s	XNYS	01085803788TRLO1
200	81.36	20240722 17:08:41.586337 +0100s	XNYS	01085762177TRLO1
5	81.36	20240722 19:32:34.735288 +0100s	XNYS	01085795021TRLO1
198	81.36	20240722 19:40:14.652493 +0100s	XNYS	01085796811TRLO1
200	81.36	20240722 19:48:03.027350 +0100s	XNYS	01085799301TRLO1
100	81.36	20240722 19:58:19.096413 +0100s	XNYS	01085802632TRLO1
200	81.35	20240722 17:11:00.848505 +0100s	XNYS	01085764731TRLO1
200	81.35	20240722 17:11:09.141235 +0100s	XNYS	01085764744TRLO1
13	81.35	20240722 19:32:19.955197 +0100s	XNYS	01085794914TRLO1
2	81.35	20240722 19:40:14.664909 +0100s	XNYS	01085796812TRLO1
200	81.35	20240722 19:41:13.088165 +0100s	XNYS	01085797101TRLO1
200	81.34	20240722 17:13:26.764427 +0100s	XNYS	01085765999TRLO1
100	81.34	20240722 19:33:53.315223 +0100s	XNYS	01085795369TRLO1
200	81.34	20240722 19:41:57.504086 +0100s	XNYS	01085797412TRLO1
92	81.34	20240722 19:49:06.866798 +0100s	XNYS	01085799462TRLO1
100	81.33	20240722 19:22:44.801564 +0100s	XNYS	01085792985TRLO1
100	81.33	20240722 19:23:26.377421 +0100s	XNYS	01085793152TRLO1
1	81.33	20240722 19:32:14.902942 +0100s	XNYS	01085794785TRLO1
100	81.33	20240722 19:35:24.702505 +0100s	XNYS	01085795642TRLO1
100	81.32	20240722 17:13:37.443548 +0100s	XNYS	01085766069TRLO1
100	81.32	20240722 17:13:55.412897 +0100s	XNYS	01085766267TRLO1
200	81.32	20240722 19:43:50.194629 +0100s	XNYS	01085798279TRLO1
100	81.31	20240722 17:15:07.251556 +0100s	XNYS	01085767009TRLO1
196	81.31	20240722 17:32:30.207339 +0100s	XNYS	01085771145TRLO1
100	81.31	20240722 17:33:04.532881 +0100s	XNYS	01085771218TRLO1
100	81.31	20240722 19:42:38.746212 +0100s	XNYS	01085797662TRLO1
100	81.31	20240722 19:44:29.824606 +0100s	XNYS	01085798474TRLO1
100	81.31	20240722 19:45:35.164485 +0100s	XNYS	01085798774TRLO1
100	81.3	20240722 17:15:12.952552 +0100s	XNYS	01085767142TRLO1
4	81.3	20240722 17:32:10.076094 +0100s	XNYS	01085771094TRLO1
100	81.3	20240722 19:37:21.185278 +0100s	XNYS	01085796204TRLO1
94	81.3	20240722 19:37:59.302497 +0100s	XNYS	01085796339TRLO1
100	81.3	20240722 19:46:23.231796 +0100s	XNYS	01085798966TRLO1
100	81.29	20240722 16:59:43.595748 +0100s	XNYS	01085759343TRLO1
100	81.29	20240722 17:16:14.414445 +0100s	XNYS	01085767564TRLO1
200	81.29	20240722 17:27:32.711737 +0100s	XNYS	01085770182TRLO1
100	81.29	20240722 17:33:34.109524 +0100s	XNYS	01085771325TRLO1
100	81.29	20240722 19:24:29.957523 +0100s	XNYS	01085793391TRLO1
100	81.29	20240722 19:25:00.279126 +0100s	XNYS	01085793520TRLO1
3	81.29	20240722 19:37:23.385217 +0100s	XNYS	01085796206TRLO1
100	81.28	20240722 17:00:21.716239 +0100s	XNYS	01085759523TRLO1
200	81.28	20240722 17:07:30.515858 +0100s	XNYS	01085761779TRLO1
100	81.28	20240722 17:16:28.659143 +0100s	XNYS	01085767624TRLO1
100	81.28	20240722 17:27:41.108705 +0100s	XNYS	01085770320TRLO1
100	81.28	20240722 17:28:03.551860 +0100s	XNYS	01085770409TRLO1
100	81.28	20240722 17:34:03.761462 +0100s	XNYS	01085771546TRLO1
100	81.27	20240722 17:00:01.513730 +0100s	XNYS	01085759459TRLO1
100	81.27	20240722 17:00:22.159151 +0100s	XNYS	01085759529TRLO1
100	81.27	20240722 17:01:01.662685 +0100s	XNYS	01085759717TRLO1
100	81.27	20240722 19:26:06.090518 +0100s	XNYS	01085793698TRLO1
100	81.27	20240722 19:46:07.867399 +0100s	XNYS	01085798914TRLO1
100	81.26	20240722 17:28:04.632002 +0100s	XNYS	01085770413TRLO1
100	81.26	20240722 19:26:26.989213 +0100s	XNYS	01085793753TRLO1
100	81.25	20240722 17:01:11.341533 +0100s	XNYS	01085759771TRLO1
1	81.25	20240722 17:01:55.984009 +0100s	XNYS	01085759979TRLO1
96	81.25	20240722 17:19:04.125572 +0100s	XNYS	01085768377TRLO1
100	81.25	20240722 17:28:16.730364 +0100s	XNYS	01085770436TRLO1
100	81.24	20240722 16:52:37.058062 +0100s	XNYS	01085757045TRLO1
50	81.24	20240722 16:53:11.913233 +0100s	XNYS	01085757187TRLO1
4	81.24	20240722 17:18:03.497505 +0100s	XNYS	01085768027TRLO1
82	81.24	20240722 17:23:34.667846 +0100s	XNYS	01085769251TRLO1
150	81.23	20240722 16:53:42.413291 +0100s	XNYS	01085757293TRLO1
36	81.23	20240722 16:54:01.584518 +0100s	XNYS	01085757405TRLO1
164	81.23	20240722 16:54:09.113083 +0100s	XNYS	01085757496TRLO1
3	81.23	20240722 16:54:49.639750 +0100s	XNYS	01085757692TRLO1
97	81.23	20240722 16:55:13.423448 +0100s	XNYS	01085757786TRLO1
200	81.23	20240722 16:58:38.361219 +0100s	XNYS	01085758749TRLO1
99	81.23	20240722 17:02:54.848039 +0100s	XNYS	01085760162TRLO1
100	81.23	20240722 17:23:45.296768 +0100s	XNYS	01085769302TRLO1
100	81.23	20240722 17:29:35.239806 +0100s	XNYS	01085770701TRLO1
100	81.23	20240722 17:30:03.064158 +0100s	XNYS	01085770765TRLO1
100	81.23	20240722 19:27:08.780888 +0100s	XNYS	01085793877TRLO1
20	81.23	20240722 19:30:31.955624 +0100s	XNYS	01085794480TRLO1
80	81.23	20240722 19:30:34.766298 +0100s	XNYS	01085794481TRLO1
200	81.22	20240722 16:54:15.313658 +0100s	XNYS	01085757536TRLO1
100	81.22	20240722 16:56:05.196197 +0100s	XNYS	01085757970TRLO1
100	81.22	20240722 17:03:20.960675 +0100s	XNYS	01085760274TRLO1
18	81.22	20240722 17:23:45.529576 +0100s	XNYS	01085769303TRLO1
82	81.22	20240722 17:24:40.645721 +0100s	XNYS	01085769506TRLO1
200	81.22	20240722 19:29:25.590878 +0100s	XNYS	01085794249TRLO1
100	81.21	20240722 19:30:03.914555 +0100s	XNYS	01085794430TRLO1
100	81.2	20240722 16:40:18.368721 +0100s	XNYS	01085753507TRLO1
200	81.2	20240722 17:24:06.208536 +0100s	XNYS	01085769378TRLO1
100	81.2	20240722 19:28:02.804271 +0100s	XNYS	01085794028TRLO1
100	81.19	20240722 16:40:02.256713 +0100s	XNYS	01085753460TRLO1
200	81.19	20240722 16:48:11.264489 +0100s	XNYS	01085755614TRLO1
100	81.19	20240722 16:51:20.245044 +0100s	XNYS	01085756544TRLO1
100	81.19	20240722 16:54:19.333280 +0100s	XNYS	01085757542TRLO1
100	81.19	20240722 17:04:24.859260 +0100s	XNYS	01085760576TRLO1
100	81.19	20240722 17:24:09.315885 +0100s	XNYS	01085769387TRLO1
18	81.19	20240722 17:24:14.089019 +0100s	XNYS	01085769412TRLO1
93	81.18	20240722 16:50:04.630858 +0100s	XNYS	01085756164TRLO1
100	81.17	20240722 16:38:17.137929 +0100s	XNYS	01085752981TRLO1
7	81.17	20240722 16:48:39.178424 +0100s	XNYS	01085755707TRLO1
100	81.17	20240722 16:50:35.779800 +0100s	XNYS	01085756310TRLO1
100	81.16	20240722 16:38:19.405920 +0100s	XNYS	01085752988TRLO1
80	81.16	20240722 16:39:42.162380 +0100s	XNYS	01085753376TRLO1
100	81.16	20240722 16:42:51.964383 +0100s	XNYS	01085754262TRLO1
100	81.16	20240722 16:45:34.017347 +0100s	XNYS	01085754870TRLO1
100	81.15	20240722 16:38:25.847994 +0100s	XNYS	01085753144TRLO1
20	81.15	20240722 16:39:37.020560 +0100s	XNYS	01085753365TRLO1
24	81.14	20240722 16:38:03.844374 +0100s	XNYS	01085752955TRLO1
100	81.14	20240722 16:38:28.005707 +0100s	XNYS	01085753146TRLO1
100	81.14	20240722 16:38:59.585101 +0100s	XNYS	01085753265TRLO1
100	81.14	20240722 16:39:33.704308 +0100s	XNYS	01085753350TRLO1
100	81.14	20240722 16:41:24.240316 +0100s	XNYS	01085753966TRLO1
50	81.14	20240722 16:42:20.488518 +0100s	XNYS	01085754181TRLO1
100	81.13	20240722 14:40:27.267738 +0100s	XNYS	01085664956TRLO1
100	81.13	20240722 14:40:53.508798 +0100s	XNYS	01085665279TRLO1
100	81.13	20240722 16:41:32.535556 +0100s	XNYS	01085753978TRLO1
50	81.13	20240722 16:42:07.489455 +0100s	XNYS	01085754155TRLO1
74	81.13	20240722 16:44:11.443614 +0100s	XNYS	01085754522TRLO1
26	81.13	20240722 16:44:16.134136 +0100s	XNYS	01085754531TRLO1
100	81.11	20240722 16:39:06.128551 +0100s	XNYS	01085753282TRLO1
100	81.1	20240722 14:40:27.440247 +0100s	XNYS	01085664960TRLO1
94	81.1	20240722 14:40:53.576151 +0100s	XNYS	01085665280TRLO1
100	81.09	20240722 14:46:53.714584 +0100s	XNYS	01085670905TRLO1
100	81.09	20240722 14:47:11.421870 +0100s	XNYS	01085671116TRLO1
1	81.09	20240722 16:37:37.915832 +0100s	XNYS	01085752811TRLO1
100	81.08	20240722 14:46:39.147074 +0100s	XNYS	01085670734TRLO1
100	81.08	20240722 14:46:46.269535 +0100s	XNYS	01085670833TRLO1
100	81.08	20240722 14:47:19.658906 +0100s	XNYS	01085671258TRLO1
6	81.07	20240722 14:41:01.435523 +0100s	XNYS	01085665374TRLO1
100	81.07	20240722 14:46:51.312754 +0100s	XNYS	01085670884TRLO1
100	81.06	20240722 14:47:20.761773 +0100s	XNYS	01085671279TRLO1
100	81.06	20240722 14:47:55.215800 +0100s	XNYS	01085671953TRLO1
100	81.05	20240722 14:48:02.779510 +0100s	XNYS	01085672087TRLO1
100	81.04	20240722 14:41:05.358332 +0100s	XNYS	01085665484TRLO1
100	81.04	20240722 14:48:27.113825 +0100s	XNYS	01085672412TRLO1
53	81.04	20240722 14:48:41.508132 +0100s	XNYS	01085672591TRLO1
100	81.04	20240722 14:49:26.546080 +0100s	XNYS	01085673459TRLO1
100	81.03	20240722 14:48:10.544799 +0100s	XNYS	01085672220TRLO1
100	81.03	20240722 14:48:25.963698 +0100s	XNYS	01085672402TRLO1
47	81.03	20240722 14:48:41.521313 +0100s	XNYS	01085672592TRLO1
100	81.03	20240722 14:50:01.107306 +0100s	XNYS	01085673953TRLO1
100	81.02	20240722 14:48:57.327879 +0100s	XNYS	01085672869TRLO1
100	81.02	20240722 14:49:31.454280 +0100s	XNYS	01085673551TRLO1
100	81.02	20240722 16:14:41.658833 +0100s	XNYS	01085736361TRLO1
100	81.02	20240722 16:14:50.620962 +0100s	XNYS	01085736409TRLO1
82	81.02	20240722 16:22:22.580771 +0100s	XNYS	01085740812TRLO1
100	81.02	20240722 16:23:01.731542 +0100s	XNYS	01085741190TRLO1
20	81.02	20240722 16:35:40.544305 +0100s	XNYS	01085752058TRLO1
24	81.02	20240722 16:35:41.548929 +0100s	XNYS	01085752059TRLO1
100	81.01	20240722 14:39:36.332795 +0100s	XNYS	01085663869TRLO1
100	81.01	20240722 14:39:40.843221 +0100s	XNYS	01085663983TRLO1
100	81.01	20240722 14:41:21.782433 +0100s	XNYS	01085665705TRLO1
100	81.01	20240722 14:48:41.572340 +0100s	XNYS	01085672593TRLO1
100	81.01	20240722 14:48:52.241611 +0100s	XNYS	01085672804TRLO1
100	81.01	20240722 14:50:30.185196 +0100s	XNYS	01085674424TRLO1
100	81.01	20240722 16:08:26.394037 +0100s	XNYS	01085733460TRLO1
100	81.01	20240722 16:14:53.046029 +0100s	XNYS	01085736455TRLO1
20	81.01	20240722 16:18:35.893837 +0100s	XNYS	01085738551TRLO1
100	81.01	20240722 16:18:41.227135 +0100s	XNYS	01085738583TRLO1
100	81	20240722 16:08:04.596566 +0100s	XNYS	01085733312TRLO1
90	81	20240722 16:14:53.715593 +0100s	XNYS	01085736466TRLO1
100	81	20240722 16:19:08.765572 +0100s	XNYS	01085738861TRLO1
100	81	20240722 16:23:37.438813 +0100s	XNYS	01085741561TRLO1
100	80.99	20240722 14:41:46.398943 +0100s	XNYS	01085665977TRLO1
55	80.99	20240722 16:05:21.689792 +0100s	XNYS	01085732032TRLO1
10	80.99	20240722 16:14:53.779526 +0100s	XNYS	01085736467TRLO1
18	80.99	20240722 16:22:01.659198 +0100s	XNYS	01085740611TRLO1
100	80.98	20240722 14:37:09.399694 +0100s	XNYS	01085661115TRLO1
122	80.98	20240722 16:05:21.701490 +0100s	XNYS	01085732033TRLO1
100	80.98	20240722 16:08:52.006665 +0100s	XNYS	01085733582TRLO1
100	80.98	20240722 16:19:17.573822 +0100s	XNYS	01085738974TRLO1
100	80.98	20240722 16:20:17.386211 +0100s	XNYS	01085739536TRLO1
100	80.97	20240722 14:38:02.988662 +0100s	XNYS	01085662322TRLO1
100	80.97	20240722 16:05:33.715886 +0100s	XNYS	01085732127TRLO1
100	80.97	20240722 16:06:57.412901 +0100s	XNYS	01085732680TRLO1
100	80.97	20240722 16:07:16.288274 +0100s	XNYS	01085732846TRLO1
50	80.97	20240722 16:15:20.629847 +0100s	XNYS	01085736599TRLO1
100	80.97	20240722 16:23:39.483412 +0100s	XNYS	01085741610TRLO1
100	80.97	20240722 16:28:01.403483 +0100s	XNYS	01085744985TRLO1
51	80.97	20240722 16:28:16.108263 +0100s	XNYS	01085745197TRLO1
149	80.97	20240722 16:28:17.249714 +0100s	XNYS	01085745218TRLO1
100	80.97	20240722 16:28:35.978879 +0100s	XNYS	01085745443TRLO1
80	80.96	20240722 14:38:06.255794 +0100s	XNYS	01085662360TRLO1
100	80.96	20240722 16:08:57.507921 +0100s	XNYS	01085733675TRLO1
100	80.96	20240722 16:23:42.573922 +0100s	XNYS	01085741717TRLO1
100	80.96	20240722 16:28:41.978554 +0100s	XNYS	01085745489TRLO1
100	80.96	20240722 16:28:57.206844 +0100s	XNYS	01085745655TRLO1
120	80.95	20240722 14:38:05.032290 +0100s	XNYS	01085662347TRLO1
100	80.95	20240722 14:38:53.133290 +0100s	XNYS	01085663146TRLO1
100	80.95	20240722 16:00:10.292479 +0100s	XNYS	01085729159TRLO1
100	80.95	20240722 16:03:34.207286 +0100s	XNYS	01085730756TRLO1
50	80.95	20240722 16:16:14.301634 +0100s	XNYS	01085736940TRLO1
80	80.95	20240722 16:18:19.398420 +0100s	XNYS	01085738366TRLO1
100	80.95	20240722 16:29:11.853012 +0100s	XNYS	01085746181TRLO1
100	80.94	20240722 14:38:08.017205 +0100s	XNYS	01085662429TRLO1
67	80.94	20240722 14:38:54.548768 +0100s	XNYS	01085663170TRLO1
100	80.94	20240722 15:58:48.710876 +0100s	XNYS	01085726643TRLO1
19	80.94	20240722 16:00:31.305624 +0100s	XNYS	01085729298TRLO1
23	80.94	20240722 16:03:45.675093 +0100s	XNYS	01085730818TRLO1
100	80.94	20240722 16:09:00.675886 +0100s	XNYS	01085733729TRLO1
100	80.94	20240722 16:16:30.926922 +0100s	XNYS	01085737110TRLO1
100	80.94	20240722 16:29:56.193117 +0100s	XNYS	01085746769TRLO1
33	80.93	20240722 14:38:54.737261 +0100s	XNYS	01085663173TRLO1
100	80.93	20240722 15:59:00.132631 +0100s	XNYS	01085726959TRLO1
100	80.93	20240722 15:59:11.606237 +0100s	XNYS	01085727125TRLO1
100	80.93	20240722 15:59:25.038929 +0100s	XNYS	01085727326TRLO1
41	80.93	20240722 16:03:00.873510 +0100s	XNYS	01085730507TRLO1
100	80.93	20240722 16:24:06.642774 +0100s	XNYS	01085742102TRLO1
100	80.93	20240722 16:25:49.801983 +0100s	XNYS	01085743175TRLO1
100	80.93	20240722 16:26:58.240280 +0100s	XNYS	01085744057TRLO1
100	80.92	20240722 14:41:48.360845 +0100s	XNYS	01085665987TRLO1
100	80.92	20240722 14:42:01.327768 +0100s	XNYS	01085666272TRLO1
100	80.92	20240722 15:58:53.331974 +0100s	XNYS	01085726766TRLO1
81	80.92	20240722 16:00:37.836624 +0100s	XNYS	01085729318TRLO1
100	80.92	20240722 16:01:03.378943 +0100s	XNYS	01085729554TRLO1
100	80.92	20240722 16:09:40.368835 +0100s	XNYS	01085734049TRLO1
100	80.92	20240722 16:10:33.887694 +0100s	XNYS	01085734656TRLO1
200	80.92	20240722 16:11:16.835833 +0100s	XNYS	01085734902TRLO1
100	80.92	20240722 16:16:38.638348 +0100s	XNYS	01085737185TRLO1
100	80.92	20240722 16:30:04.740537 +0100s	XNYS	01085746948TRLO1
100	80.92	20240722 16:30:18.711929 +0100s	XNYS	01085747102TRLO1
6	80.92	20240722 16:30:47.789949 +0100s	XNYS	01085747702TRLO1
100	80.91	20240722 14:37:01.747369 +0100s	XNYS	01085660789TRLO1
100	80.91	20240722 16:09:49.279041 +0100s	XNYS	01085734224TRLO1
94	80.91	20240722 16:30:49.249811 +0100s	XNYS	01085747717TRLO1
100	80.91	20240722 16:30:50.368462 +0100s	XNYS	01085747723TRLO1
100	80.9	20240722 14:42:02.952071 +0100s	XNYS	01085666293TRLO1
59	80.9	20240722 16:01:13.570186 +0100s	XNYS	01085729691TRLO1
40	80.9	20240722 16:11:18.660021 +0100s	XNYS	01085734917TRLO1
100	80.9	20240722 16:24:15.910616 +0100s	XNYS	01085742243TRLO1
100	80.9	20240722 16:24:23.130509 +0100s	XNYS	01085742323TRLO1
100	80.9	20240722 16:24:26.541070 +0100s	XNYS	01085742402TRLO1
100	80.9	20240722 16:24:39.221406 +0100s	XNYS	01085742548TRLO1
100	80.9	20240722 16:26:03.916560 +0100s	XNYS	01085743330TRLO1
200	80.9	20240722 16:30:06.571488 +0100s	XNYS	01085746969TRLO1
100	80.9	20240722 16:30:08.380258 +0100s	XNYS	01085746996TRLO1
100	80.9	20240722 16:31:33.970912 +0100s	XNYS	01085748264TRLO1
100	80.9	20240722 16:33:01.157915 +0100s	XNYS	01085749035TRLO1
100	80.9	20240722 16:33:17.945649 +0100s	XNYS	01085749171TRLO1
60	80.89	20240722 16:11:31.266176 +0100s	XNYS	01085734981TRLO1
100	80.89	20240722 16:12:31.610612 +0100s	XNYS	01085735396TRLO1
50	80.89	20240722 16:24:24.148324 +0100s	XNYS	01085742373TRLO1
50	80.89	20240722 16:24:25.186074 +0100s	XNYS	01085742384TRLO1
100	80.89	20240722 16:24:43.013504 +0100s	XNYS	01085742585TRLO1
100	80.89	20240722 16:26:04.661506 +0100s	XNYS	01085743336TRLO1
100	80.89	20240722 16:30:22.895067 +0100s	XNYS	01085747174TRLO1
31	80.89	20240722 16:34:06.091772 +0100s	XNYS	01085749631TRLO1
100	80.87	20240722 14:45:54.015192 +0100s	XNYS	01085670206TRLO1
100	80.87	20240722 14:46:08.197307 +0100s	XNYS	01085670436TRLO1
1	80.87	20240722 14:51:06.566820 +0100s	XNYS	01085674878TRLO1
100	80.87	20240722 16:32:31.283535 +0100s	XNYS	01085748813TRLO1
100	80.86	20240722 14:45:35.163341 +0100s	XNYS	01085669796TRLO1
86	80.86	20240722 14:51:23.232912 +0100s	XNYS	01085675178TRLO1
100	80.85	20240722 14:42:39.137687 +0100s	XNYS	01085666838TRLO1
13	80.85	20240722 14:51:23.285045 +0100s	XNYS	01085675179TRLO1
100	80.85	20240722 14:51:24.619347 +0100s	XNYS	01085675192TRLO1
100	80.84	20240722 15:53:05.196693 +0100s	XNYS	01085722457TRLO1
14	80.84	20240722 15:54:40.617065 +0100s	XNYS	01085723424TRLO1
100	80.84	20240722 15:54:52.638626 +0100s	XNYS	01085723591TRLO1
100	80.83	20240722 14:43:01.695178 +0100s	XNYS	01085667135TRLO1
100	80.82	20240722 14:43:09.013006 +0100s	XNYS	01085667419TRLO1
75	80.82	20240722 14:43:33.103716 +0100s	XNYS	01085667684TRLO1
23	80.82	20240722 14:45:27.991511 +0100s	XNYS	01085669687TRLO1
100	80.82	20240722 15:53:08.923085 +0100s	XNYS	01085722502TRLO1
99	80.82	20240722 15:56:23.446403 +0100s	XNYS	01085724567TRLO1
100	80.81	20240722 14:35:57.051334 +0100s	XNYS	01085658522TRLO1
100	80.81	20240722 15:53:18.433255 +0100s	XNYS	01085722580TRLO1
100	80.81	20240722 15:53:21.398902 +0100s	XNYS	01085722592TRLO1
86	80.81	20240722 15:54:27.723563 +0100s	XNYS	01085723309TRLO1
100	80.81	20240722 15:55:47.048832 +0100s	XNYS	01085724175TRLO1
1	80.81	20240722 15:56:26.663534 +0100s	XNYS	01085724637TRLO1
50	80.8	20240722 14:43:46.066905 +0100s	XNYS	01085667929TRLO1
77	80.8	20240722 14:44:43.382907 +0100s	XNYS	01085668732TRLO1
100	80.8	20240722 15:43:27.441461 +0100s	XNYS	01085716646TRLO1
100	80.8	20240722 15:54:02.339626 +0100s	XNYS	01085723012TRLO1
100	80.8	20240722 15:56:29.013807 +0100s	XNYS	01085724658TRLO1
25	80.79	20240722 14:43:17.316399 +0100s	XNYS	01085667510TRLO1
50	80.79	20240722 14:44:00.692079 +0100s	XNYS	01085668184TRLO1
100	80.79	20240722 15:52:01.376038 +0100s	XNYS	01085721881TRLO1
100	80.78	20240722 14:44:15.722597 +0100s	XNYS	01085668324TRLO1
71	80.78	20240722 15:53:30.326608 +0100s	XNYS	01085722689TRLO1
100	80.77	20240722 15:44:15.893940 +0100s	XNYS	01085717104TRLO1
39	80.77	20240722 15:47:08.934110 +0100s	XNYS	01085718795TRLO1
100	80.77	20240722 15:51:07.839917 +0100s	XNYS	01085721376TRLO1
29	80.77	20240722 15:53:30.338207 +0100s	XNYS	01085722690TRLO1
100	80.76	20240722 15:47:19.968444 +0100s	XNYS	01085718889TRLO1
100	80.76	20240722 15:47:52.546414 +0100s	XNYS	01085719153TRLO1
100	80.76	20240722 15:50:19.220138 +0100s	XNYS	01085720887TRLO1
100	80.76	20240722 15:50:29.861126 +0100s	XNYS	01085720981TRLO1
80	80.75	20240722 15:14:07.938728 +0100s	XNYS	01085696007TRLO1
100	80.75	20240722 15:44:26.456677 +0100s	XNYS	01085717176TRLO1
100	80.75	20240722 15:47:41.299877 +0100s	XNYS	01085719067TRLO1
100	80.75	20240722 15:48:19.587285 +0100s	XNYS	01085719432TRLO1
100	80.75	20240722 15:48:29.688185 +0100s	XNYS	01085719532TRLO1
51	80.74	20240722 14:51:46.313075 +0100s	XNYS	01085675557TRLO1
100	80.74	20240722 15:45:04.360375 +0100s	XNYS	01085717552TRLO1
49	80.73	20240722 14:51:46.363859 +0100s	XNYS	01085675566TRLO1
100	80.73	20240722 15:41:20.184620 +0100s	XNYS	01085715430TRLO1
100	80.73	20240722 15:49:05.670111 +0100s	XNYS	01085720048TRLO1
27	80.72	20240722 15:15:00.315957 +0100s	XNYS	01085696559TRLO1
100	80.71	20240722 15:14:42.472940 +0100s	XNYS	01085696404TRLO1
73	80.71	20240722 15:15:00.326437 +0100s	XNYS	01085696561TRLO1
100	80.71	20240722 15:45:50.384053 +0100s	XNYS	01085718049TRLO1
100	80.7	20240722 14:52:17.744891 +0100s	XNYS	01085676018TRLO1
100	80.7	20240722 15:15:47.860770 +0100s	XNYS	01085697134TRLO1
100	80.7	20240722 15:42:02.411232 +0100s	XNYS	01085715854TRLO1
100	80.7	20240722 15:45:09.702937 +0100s	XNYS	01085717600TRLO1
61	80.7	20240722 15:46:10.355183 +0100s	XNYS	01085718282TRLO1
100	80.69	20240722 15:15:41.844741 +0100s	XNYS	01085697035TRLO1
100	80.69	20240722 15:41:55.856149 +0100s	XNYS	01085715739TRLO1
100	80.68	20240722 15:16:18.143888 +0100s	XNYS	01085697479TRLO1
100	80.68	20240722 15:36:04.995354 +0100s	XNYS	01085711701TRLO1
100	80.68	20240722 15:36:06.107553 +0100s	XNYS	01085711716TRLO1
100	80.67	20240722 14:30:10.702621 +0100s	XNYS	01085649884TRLO1
99	80.66	20240722 15:34:24.424363 +0100s	XNYS	01085710425TRLO1
1	80.66	20240722 15:35:02.800434 +0100s	XNYS	01085711014TRLO1
100	80.66	20240722 15:36:15.062692 +0100s	XNYS	01085711815TRLO1
100	80.65	20240722 14:52:43.187565 +0100s	XNYS	01085676314TRLO1
53	80.65	20240722 14:54:09.942257 +0100s	XNYS	01085677327TRLO1
100	80.65	20240722 15:20:29.894826 +0100s	XNYS	01085700073TRLO1
100	80.65	20240722 15:35:02.885762 +0100s	XNYS	01085711017TRLO1
100	80.65	20240722 15:36:16.751187 +0100s	XNYS	01085711839TRLO1
100	80.64	20240722 15:34:02.477423 +0100s	XNYS	01085710243TRLO1
1	80.64	20240722 15:40:00.493666 +0100s	XNYS	01085714486TRLO1
47	80.63	20240722 14:54:15.209058 +0100s	XNYS	01085677399TRLO1
100	80.63	20240722 15:26:53.939284 +0100s	XNYS	01085704427TRLO1
20	80.62	20240722 15:13:06.502128 +0100s	XNYS	01085695312TRLO1
100	80.62	20240722 15:20:33.277382 +0100s	XNYS	01085700098TRLO1
100	80.62	20240722 15:20:59.190726 +0100s	XNYS	01085700267TRLO1
100	80.62	20240722 15:36:46.602444 +0100s	XNYS	01085712053TRLO1
100	80.61	20240722 15:11:43.505074 +0100s	XNYS	01085694298TRLO1
100	80.61	20240722 15:12:15.909732 +0100s	XNYS	01085694756TRLO1
100	80.61	20240722 15:17:01.103586 +0100s	XNYS	01085698021TRLO1
100	80.61	20240722 15:20:39.401202 +0100s	XNYS	01085700167TRLO1
100	80.61	20240722 15:25:04.319096 +0100s	XNYS	01085703038TRLO1
100	80.61	20240722 15:25:50.528052 +0100s	XNYS	01085703578TRLO1
100	80.61	20240722 15:26:54.855554 +0100s	XNYS	01085704436TRLO1
100	80.61	20240722 15:27:25.574408 +0100s	XNYS	01085704844TRLO1
2	80.61	20240722 15:28:49.875476 +0100s	XNYS	01085705939TRLO1
100	80.61	20240722 15:30:07.520680 +0100s	XNYS	01085706896TRLO1
100	80.6	20240722 15:37:03.761196 +0100s	XNYS	01085712214TRLO1
100	80.6	20240722 15:37:43.210292 +0100s	XNYS	01085712869TRLO1
100	80.59	20240722 14:30:25.558160 +0100s	XNYS	01085650174TRLO1
100	80.59	20240722 14:31:34.428109 +0100s	XNYS	01085652229TRLO1
100	80.59	20240722 14:55:11.691557 +0100s	XNYS	01085678196TRLO1
100	80.59	20240722 15:10:51.138059 +0100s	XNYS	01085693648TRLO1
100	80.59	20240722 15:11:44.670402 +0100s	XNYS	01085694302TRLO1
100	80.59	20240722 15:17:07.342950 +0100s	XNYS	01085698115TRLO1
100	80.59	20240722 15:30:16.368276 +0100s	XNYS	01085707076TRLO1
100	80.59	20240722 15:31:19.072398 +0100s	XNYS	01085708268TRLO1
100	80.58	20240722 15:10:34.328444 +0100s	XNYS	01085693408TRLO1
100	80.58	20240722 15:30:26.494500 +0100s	XNYS	01085707235TRLO1
99	80.58	20240722 15:37:50.554938 +0100s	XNYS	01085712942TRLO1
100	80.57	20240722 15:24:20.796842 +0100s	XNYS	01085702610TRLO1
98	80.57	20240722 15:27:29.962079 +0100s	XNYS	01085705006TRLO1
100	80.56	20240722 15:31:29.948461 +0100s	XNYS	01085708554TRLO1
100	80.55	20240722 14:31:08.663262 +0100s	XNYS	01085651415TRLO1
100	80.55	20240722 14:31:21.326949 +0100s	XNYS	01085651787TRLO1
100	80.55	20240722 15:23:45.869603 +0100s	XNYS	01085702304TRLO1
75	80.55	20240722 15:31:39.825040 +0100s	XNYS	01085708755TRLO1
100	80.54	20240722 14:32:45.484838 +0100s	XNYS	01085654410TRLO1
49	80.54	20240722 14:56:03.822535 +0100s	XNYS	01085678899TRLO1
100	80.54	20240722 15:17:23.227222 +0100s	XNYS	01085698274TRLO1
25	80.54	20240722 15:32:33.057537 +0100s	XNYS	01085709326TRLO1
100	80.53	20240722 14:31:11.884099 +0100s	XNYS	01085651534TRLO1
100	80.53	20240722 15:32:50.664940 +0100s	XNYS	01085709574TRLO1
51	80.52	20240722 14:55:38.394250 +0100s	XNYS	01085678657TRLO1
100	80.52	20240722 15:19:09.575171 +0100s	XNYS	01085699458TRLO1
100	80.52	20240722 15:32:59.092543 +0100s	XNYS	01085709662TRLO1
100	80.52	20240722 15:33:02.283497 +0100s	XNYS	01085709700TRLO1
100	80.51	20240722 14:33:09.037863 +0100s	XNYS	01085655163TRLO1
100	80.51	20240722 14:56:10.467956 +0100s	XNYS	01085679008TRLO1
100	80.5	20240722 14:33:30.913863 +0100s	XNYS	01085655708TRLO1
100	80.5	20240722 14:56:12.363196 +0100s	XNYS	01085679098TRLO1
100	80.5	20240722 14:57:06.794117 +0100s	XNYS	01085680157TRLO1
100	80.5	20240722 15:17:30.304300 +0100s	XNYS	01085698347TRLO1
100	80.5	20240722 15:17:32.588174 +0100s	XNYS	01085698359TRLO1
99	80.5	20240722 15:17:48.715242 +0100s	XNYS	01085698513TRLO1
100	80.49	20240722 15:10:12.257932 +0100s	XNYS	01085693119TRLO1
100	80.48	20240722 14:33:20.840597 +0100s	XNYS	01085655472TRLO1
100	80.48	20240722 14:56:23.856602 +0100s	XNYS	01085679290TRLO1
100	80.48	20240722 15:19:03.279929 +0100s	XNYS	01085699368TRLO1
100	80.47	20240722 14:57:12.869030 +0100s	XNYS	01085680298TRLO1
100	80.47	20240722 14:57:24.831599 +0100s	XNYS	01085680597TRLO1
100	80.47	20240722 15:06:52.960741 +0100s	XNYS	01085689913TRLO1
100	80.47	20240722 15:10:01.145869 +0100s	XNYS	01085692965TRLO1
1	80.47	20240722 15:18:11.887031 +0100s	XNYS	01085698788TRLO1
100	80.46	20240722 14:33:23.289403 +0100s	XNYS	01085655527TRLO1
100	80.46	20240722 15:05:34.193861 +0100s	XNYS	01085688739TRLO1
100	80.46	20240722 15:06:16.363473 +0100s	XNYS	01085689327TRLO1
100	80.45	20240722 14:31:39.598066 +0100s	XNYS	01085652388TRLO1
100	80.45	20240722 14:31:44.461658 +0100s	XNYS	01085652576TRLO1
100	80.45	20240722 15:06:02.243143 +0100s	XNYS	01085689070TRLO1
100	80.45	20240722 15:06:23.279245 +0100s	XNYS	01085689374TRLO1
100	80.44	20240722 15:04:31.419535 +0100s	XNYS	01085687942TRLO1
100	80.44	20240722 15:18:24.521188 +0100s	XNYS	01085698942TRLO1
100	80.43	20240722 14:57:53.746325 +0100s	XNYS	01085681045TRLO1
100	80.43	20240722 15:04:53.557087 +0100s	XNYS	01085688256TRLO1
100	80.42	20240722 15:08:13.242781 +0100s	XNYS	01085691166TRLO1
22	80.42	20240722 15:09:02.511350 +0100s	XNYS	01085691842TRLO1
78	80.42	20240722 15:09:28.403429 +0100s	XNYS	01085692495TRLO1
100	80.41	20240722 15:09:32.979342 +0100s	XNYS	01085692600TRLO1
100	80.39	20240722 15:03:58.883329 +0100s	XNYS	01085687360TRLO1
100	80.39	20240722 15:08:01.385268 +0100s	XNYS	01085690887TRLO1
100	80.37	20240722 14:57:58.542077 +0100s	XNYS	01085681188TRLO1
100	80.37	20240722 15:04:03.087253 +0100s	XNYS	01085687481TRLO1
100	80.37	20240722 15:04:26.221623 +0100s	XNYS	01085687842TRLO1
100	80.37	20240722 15:07:21.135624 +0100s	XNYS	01085690337TRLO1
100	80.35	20240722 15:02:53.841265 +0100s	XNYS	01085686480TRLO1
100	80.34	20240722 15:02:30.430989 +0100s	XNYS	01085686218TRLO1
75	80.32	20240722 14:58:58.010157 +0100s	XNYS	01085682105TRLO1
93	80.32	20240722 15:00:42.076150 +0100s	XNYS	01085684291TRLO1
100	80.32	20240722 15:02:43.632692 +0100s	XNYS	01085686366TRLO1
100	80.32	20240722 15:03:15.424444 +0100s	XNYS	01085686832TRLO1
100	80.31	20240722 14:58:18.246297 +0100s	XNYS	01085681588TRLO1
78	80.31	20240722 14:59:14.679901 +0100s	XNYS	01085682282TRLO1
7	80.31	20240722 15:00:33.975805 +0100s	XNYS	01085684198TRLO1
100	80.31	20240722 15:01:01.533899 +0100s	XNYS	01085684758TRLO1
25	80.3	20240722 14:58:40.338935 +0100s	XNYS	01085681912TRLO1
100	80.29	20240722 15:00:15.854839 +0100s	XNYS	01085683790TRLO1
22	80.28	20240722 14:59:38.042046 +0100s	XNYS	01085682735TRLO1
100	80.26	20240722 15:01:11.638129 +0100s	XNYS	01085685060TRLO1
100	80.22	20240722 15:01:26.560355 +0100s	XNYS	01085685345TRLO1

View source version on businesswire.com: https://www.businesswire.com/news/home/20240723644938/en/

CRH plc