CRH PLC

Transaction in Own Shares • Jul 30, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

30th July 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 29th 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
60,749	$82.3048	$83.12	$81.31	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 682,716,676 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.684% 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 29th 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(2).

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:			29th July 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$82.3048		60,749

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	83.12	20240729 17:41:57.712616 +0100s	XNYS	01087705234TRLO1
100	83.12	20240729 17:43:12.056703 +0100s	XNYS	01087705406TRLO1
100	83.12	20240729 17:43:27.497476 +0100s	XNYS	01087705496TRLO1
200	83.12	20240729 17:47:24.030765 +0100s	XNYS	01087706414TRLO1
30	83.11	20240729 17:41:50.955130 +0100s	XNYS	01087705191TRLO1
70	83.11	20240729 17:41:50.965592 +0100s	XNYS	01087705192TRLO1
10	83.11	20240729 17:44:11.432385 +0100s	XNYS	01087705687TRLO1
100	83.11	20240729 17:49:30.784808 +0100s	XNYS	01087706865TRLO1
90	83.1	20240729 17:44:08.223921 +0100s	XNYS	01087705684TRLO1
20	83.1	20240729 17:44:46.657739 +0100s	XNYS	01087705781TRLO1
80	83.1	20240729 17:45:23.381703 +0100s	XNYS	01087705899TRLO1
100	83.09	20240729 17:33:17.586389 +0100s	XNYS	01087703106TRLO1
100	83.09	20240729 17:45:39.231811 +0100s	XNYS	01087705945TRLO1
100	83.08	20240729 17:45:55.943993 +0100s	XNYS	01087706028TRLO1
100	83.08	20240729 17:48:21.453730 +0100s	XNYS	01087706681TRLO1
100	83.08	20240729 17:48:47.860387 +0100s	XNYS	01087706739TRLO1
100	83.08	20240729 18:13:53.937358 +0100s	XNYS	01087712129TRLO1
100	83.08	20240729 18:13:55.583012 +0100s	XNYS	01087712146TRLO1
100	83.07	20240729 17:36:19.991220 +0100s	XNYS	01087703826TRLO1
100	83.07	20240729 17:50:20.163288 +0100s	XNYS	01087707161TRLO1
100	83.06	20240729 17:09:28.114510 +0100s	XNYS	01087695024TRLO1
200	83.06	20240729 17:23:01.789863 +0100s	XNYS	01087700113TRLO1
100	83.06	20240729 17:23:51.957689 +0100s	XNYS	01087700579TRLO1
100	83.06	20240729 17:32:29.173510 +0100s	XNYS	01087702901TRLO1
100	83.06	20240729 17:38:50.924775 +0100s	XNYS	01087704228TRLO1
100	83.06	20240729 17:41:13.415280 +0100s	XNYS	01087704991TRLO1
100	83.06	20240729 18:14:13.714201 +0100s	XNYS	01087712227TRLO1
100	83.05	20240729 17:34:03.987008 +0100s	XNYS	01087703346TRLO1
100	83.05	20240729 17:34:34.765500 +0100s	XNYS	01087703418TRLO1
100	83.05	20240729 17:35:12.705801 +0100s	XNYS	01087703555TRLO1
100	83.05	20240729 17:38:52.021424 +0100s	XNYS	01087704231TRLO1
100	83.04	20240729 17:32:14.881213 +0100s	XNYS	01087702884TRLO1
100	83.04	20240729 17:32:14.945954 +0100s	XNYS	01087702885TRLO1
100	83.04	20240729 17:37:51.011594 +0100s	XNYS	01087704056TRLO1
100	83.04	20240729 17:51:02.096627 +0100s	XNYS	01087707338TRLO1
100	83.04	20240729 18:14:54.963361 +0100s	XNYS	01087712332TRLO1
100	83.03	20240729 17:09:54.634550 +0100s	XNYS	01087695103TRLO1
91	83.03	20240729 17:11:16.607484 +0100s	XNYS	01087695437TRLO1
100	83.03	20240729 17:17:04.059456 +0100s	XNYS	01087698349TRLO1
100	83.03	20240729 17:20:10.288726 +0100s	XNYS	01087699438TRLO1
100	83.03	20240729 17:20:21.463962 +0100s	XNYS	01087699459TRLO1
200	83.03	20240729 17:22:34.344599 +0100s	XNYS	01087699995TRLO1
100	83.03	20240729 17:24:12.263586 +0100s	XNYS	01087700666TRLO1
100	83.03	20240729 17:36:37.829685 +0100s	XNYS	01087703871TRLO1
100	83.03	20240729 17:52:52.338911 +0100s	XNYS	01087707893TRLO1
9	83.02	20240729 17:11:17.480456 +0100s	XNYS	01087695449TRLO1
100	83.02	20240729 17:17:10.331265 +0100s	XNYS	01087698408TRLO1
100	83.02	20240729 17:54:25.982714 +0100s	XNYS	01087708219TRLO1
100	83.01	20240729 17:19:19.364825 +0100s	XNYS	01087699265TRLO1
100	83.01	20240729 17:31:11.890675 +0100s	XNYS	01087702710TRLO1
100	83	20240729 17:18:13.383156 +0100s	XNYS	01087698900TRLO1
75	83	20240729 17:18:56.726658 +0100s	XNYS	01087699165TRLO1
100	83	20240729 17:19:22.154701 +0100s	XNYS	01087699276TRLO1
100	83	20240729 17:31:01.153452 +0100s	XNYS	01087702693TRLO1
100	83	20240729 17:31:37.321896 +0100s	XNYS	01087702779TRLO1
100	83	20240729 17:39:40.780608 +0100s	XNYS	01087704752TRLO1
100	83	20240729 17:55:02.585424 +0100s	XNYS	01087708310TRLO1
100	83	20240729 18:11:09.443001 +0100s	XNYS	01087711466TRLO1
100	83	20240729 18:11:59.700011 +0100s	XNYS	01087711663TRLO1
100	82.99	20240729 17:12:06.360300 +0100s	XNYS	01087695896TRLO1
100	82.99	20240729 17:13:00.925470 +0100s	XNYS	01087696379TRLO1
100	82.99	20240729 18:19:09.400567 +0100s	XNYS	01087713483TRLO1
100	82.98	20240729 17:10:37.860145 +0100s	XNYS	01087695303TRLO1
100	82.98	20240729 17:24:59.615147 +0100s	XNYS	01087700950TRLO1
100	82.98	20240729 17:53:40.629224 +0100s	XNYS	01087708105TRLO1
100	82.98	20240729 17:55:39.533483 +0100s	XNYS	01087708487TRLO1
100	82.98	20240729 18:10:46.232601 +0100s	XNYS	01087711402TRLO1
100	82.98	20240729 18:19:36.824829 +0100s	XNYS	01087713552TRLO1
25	82.97	20240729 17:18:21.138362 +0100s	XNYS	01087698996TRLO1
100	82.97	20240729 17:26:26.989303 +0100s	XNYS	01087701373TRLO1
100	82.97	20240729 17:51:46.516103 +0100s	XNYS	01087707535TRLO1
100	82.97	20240729 18:15:55.245463 +0100s	XNYS	01087712614TRLO1
100	82.97	20240729 18:17:23.403093 +0100s	XNYS	01087713038TRLO1
100	82.96	20240729 17:06:10.608009 +0100s	XNYS	01087694033TRLO1
100	82.96	20240729 17:06:12.127674 +0100s	XNYS	01087694063TRLO1
100	82.96	20240729 17:08:34.756565 +0100s	XNYS	01087694834TRLO1
100	82.96	20240729 17:16:00.175274 +0100s	XNYS	01087697735TRLO1
100	82.96	20240729 18:07:29.466315 +0100s	XNYS	01087710776TRLO1
100	82.96	20240729 18:07:53.998122 +0100s	XNYS	01087710845TRLO1
100	82.96	20240729 18:09:34.288674 +0100s	XNYS	01087711146TRLO1
100	82.96	20240729 18:18:21.217573 +0100s	XNYS	01087713294TRLO1
100	82.95	20240729 17:06:27.591274 +0100s	XNYS	01087694240TRLO1
100	82.95	20240729 17:13:25.297112 +0100s	XNYS	01087696636TRLO1
100	82.95	20240729 17:14:09.409986 +0100s	XNYS	01087696975TRLO1
100	82.95	20240729 17:25:37.938376 +0100s	XNYS	01087701185TRLO1
100	82.95	20240729 18:08:10.679717 +0100s	XNYS	01087710889TRLO1
100	82.95	20240729 18:09:02.790095 +0100s	XNYS	01087711021TRLO1
100	82.95	20240729 18:17:30.354710 +0100s	XNYS	01087713062TRLO1
100	82.95	20240729 18:20:23.776096 +0100s	XNYS	01087713768TRLO1
100	82.94	20240729 17:06:34.533890 +0100s	XNYS	01087694262TRLO1
100	82.94	20240729 17:08:29.004521 +0100s	XNYS	01087694820TRLO1
100	82.94	20240729 17:28:15.357050 +0100s	XNYS	01087701692TRLO1
100	82.94	20240729 18:06:55.484868 +0100s	XNYS	01087710649TRLO1
100	82.93	20240729 17:06:36.911491 +0100s	XNYS	01087694271TRLO1
100	82.93	20240729 17:08:30.769939 +0100s	XNYS	01087694823TRLO1
100	82.93	20240729 17:27:13.155026 +0100s	XNYS	01087701577TRLO1
100	82.93	20240729 17:28:47.609965 +0100s	XNYS	01087701770TRLO1
100	82.93	20240729 18:02:25.833927 +0100s	XNYS	01087709806TRLO1
75	82.92	20240729 17:05:41.346813 +0100s	XNYS	01087693698TRLO1
100	82.92	20240729 17:57:10.744766 +0100s	XNYS	01087708736TRLO1
100	82.92	20240729 18:02:32.631994 +0100s	XNYS	01087709823TRLO1
100	82.92	20240729 18:03:59.701862 +0100s	XNYS	01087710066TRLO1
100	82.92	20240729 18:05:08.250671 +0100s	XNYS	01087710230TRLO1
100	82.92	20240729 18:26:25.982890 +0100s	XNYS	01087714711TRLO1
100	82.91	20240729 17:05:14.583464 +0100s	XNYS	01087693398TRLO1
25	82.91	20240729 17:05:30.672369 +0100s	XNYS	01087693523TRLO1
100	82.91	20240729 17:56:20.562043 +0100s	XNYS	01087708637TRLO1
100	82.91	20240729 17:59:32.962687 +0100s	XNYS	01087709173TRLO1
100	82.91	20240729 18:03:19.330637 +0100s	XNYS	01087709944TRLO1
100	82.91	20240729 18:05:17.843359 +0100s	XNYS	01087710249TRLO1
100	82.91	20240729 18:21:12.106155 +0100s	XNYS	01087713903TRLO1
100	82.91	20240729 18:23:04.083066 +0100s	XNYS	01087714191TRLO1
100	82.9	20240729 17:57:57.081839 +0100s	XNYS	01087708849TRLO1
100	82.9	20240729 18:00:00.843671 +0100s	XNYS	01087709257TRLO1
100	82.9	20240729 18:00:57.938687 +0100s	XNYS	01087709566TRLO1
100	82.9	20240729 18:27:01.317552 +0100s	XNYS	01087714824TRLO1
100	82.9	20240729 18:29:08.911438 +0100s	XNYS	01087715237TRLO1
100	82.9	20240729 18:29:58.488275 +0100s	XNYS	01087715412TRLO1
100	82.89	20240729 17:59:35.723994 +0100s	XNYS	01087709178TRLO1
100	82.89	20240729 18:21:59.267138 +0100s	XNYS	01087714015TRLO1
100	82.89	20240729 18:23:53.142283 +0100s	XNYS	01087714303TRLO1
1	82.89	20240729 18:24:02.849738 +0100s	XNYS	01087714330TRLO1
99	82.89	20240729 18:24:03.849982 +0100s	XNYS	01087714332TRLO1
100	82.89	20240729 18:25:36.788364 +0100s	XNYS	01087714588TRLO1
100	82.89	20240729 18:27:47.170938 +0100s	XNYS	01087714962TRLO1
100	82.87	20240729 17:04:54.254545 +0100s	XNYS	01087693185TRLO1
100	82.87	20240729 18:24:57.679020 +0100s	XNYS	01087714441TRLO1
100	82.86	20240729 18:30:16.934981 +0100s	XNYS	01087715572TRLO1
100	82.82	20240729 18:30:50.884034 +0100s	XNYS	01087715704TRLO1
100	82.8	20240729 18:31:43.213913 +0100s	XNYS	01087715862TRLO1
100	82.79	20240729 20:23:35.146559 +0100s	XNYS	01087743968TRLO1
100	82.79	20240729 20:23:45.338751 +0100s	XNYS	01087744039TRLO1
100	82.79	20240729 20:24:37.027633 +0100s	XNYS	01087744383TRLO1
100	82.79	20240729 20:27:27.941567 +0100s	XNYS	01087745977TRLO1
100	82.79	20240729 20:28:39.714494 +0100s	XNYS	01087746370TRLO1
81	82.79	20240729 20:30:21.505180 +0100s	XNYS	01087747483TRLO1
7	82.78	20240729 20:25:23.734840 +0100s	XNYS	01087744760TRLO1
1	82.78	20240729 20:25:44.032201 +0100s	XNYS	01087744917TRLO1
100	82.78	20240729 20:28:04.979009 +0100s	XNYS	01087746190TRLO1
100	82.78	20240729 20:29:15.846363 +0100s	XNYS	01087746807TRLO1
100	82.78	20240729 20:29:25.490013 +0100s	XNYS	01087746881TRLO1
100	82.78	20240729 20:30:22.201324 +0100s	XNYS	01087747498TRLO1
1	82.78	20240729 20:38:33.415390 +0100s	XNYS	01087751971TRLO1
93	82.77	20240729 20:24:50.429698 +0100s	XNYS	01087744461TRLO1
100	82.77	20240729 20:25:33.000154 +0100s	XNYS	01087744873TRLO1
100	82.77	20240729 20:27:32.117388 +0100s	XNYS	01087746022TRLO1
100	82.77	20240729 20:29:48.705823 +0100s	XNYS	01087747128TRLO1
19	82.77	20240729 20:30:09.347464 +0100s	XNYS	01087747377TRLO1
100	82.77	20240729 20:30:29.272797 +0100s	XNYS	01087747578TRLO1
148	82.77	20240729 20:37:51.142416 +0100s	XNYS	01087751602TRLO1
99	82.76	20240729 20:25:55.129926 +0100s	XNYS	01087745054TRLO1
51	82.76	20240729 20:31:22.309064 +0100s	XNYS	01087748002TRLO1
100	82.75	20240729 18:33:14.826993 +0100s	XNYS	01087716178TRLO1
100	82.75	20240729 20:26:14.089130 +0100s	XNYS	01087745164TRLO1
49	82.75	20240729 20:31:20.370386 +0100s	XNYS	01087747999TRLO1
100	82.74	20240729 18:33:06.259400 +0100s	XNYS	01087716167TRLO1
100	82.74	20240729 20:31:01.004343 +0100s	XNYS	01087747861TRLO1
1100	82.74	20240729 20:36:01.639938 +0100s	ALGO	01087750643TRLO1
165	82.74	20240729 20:36:01.656707 +0100s	ALGO	01087750644TRLO1
335	82.74	20240729 20:36:01.666985 +0100s	ALGO	01087750645TRLO1
100	82.73	20240729 20:31:59.111734 +0100s	XNYS	01087748420TRLO1
100	82.73	20240729 20:32:05.755795 +0100s	XNYS	01087748473TRLO1
100	82.73	20240729 20:32:34.501787 +0100s	XNYS	01087748739TRLO1
100	82.72	20240729 17:02:39.120997 +0100s	XNYS	01087692644TRLO1
100	82.72	20240729 20:32:11.831610 +0100s	XNYS	01087748525TRLO1
6	82.71	20240729 20:21:51.381214 +0100s	XNYS	01087743258TRLO1
94	82.71	20240729 20:21:57.733227 +0100s	XNYS	01087743296TRLO1
100	82.71	20240729 20:33:05.974464 +0100s	XNYS	01087749239TRLO1
100	82.71	20240729 20:33:25.617709 +0100s	XNYS	01087749395TRLO1
100	82.7	20240729 18:33:46.789410 +0100s	XNYS	01087716306TRLO1
100	82.7	20240729 18:34:21.602341 +0100s	XNYS	01087716402TRLO1
100	82.7	20240729 18:35:01.951971 +0100s	XNYS	01087716540TRLO1
100	82.7	20240729 20:35:19.738385 +0100s	XNYS	01087750229TRLO1
100	82.7	20240729 20:35:44.736411 +0100s	XNYS	01087750501TRLO1
100	82.69	20240729 20:33:50.066504 +0100s	XNYS	01087749593TRLO1
100	82.68	20240729 16:49:46.758152 +0100s	XNYS	01087685446TRLO1
100	82.68	20240729 20:19:40.343971 +0100s	XNYS	01087742315TRLO1
100	82.68	20240729 20:21:15.156056 +0100s	XNYS	01087743046TRLO1
100	82.68	20240729 20:34:22.964767 +0100s	XNYS	01087749868TRLO1
100	82.67	20240729 16:49:14.351364 +0100s	XNYS	01087684996TRLO1
100	82.67	20240729 20:15:57.180979 +0100s	XNYS	01087740864TRLO1
100	82.67	20240729 20:16:55.105087 +0100s	XNYS	01087741200TRLO1
100	82.67	20240729 20:34:35.072322 +0100s	XNYS	01087749973TRLO1
100	82.67	20240729 20:34:50.727897 +0100s	XNYS	01087750039TRLO1
1	82.66	20240729 16:48:34.185139 +0100s	XNYS	01087684769TRLO1
93	82.66	20240729 16:48:41.628106 +0100s	XNYS	01087684813TRLO1
100	82.66	20240729 17:00:20.068264 +0100s	XNYS	01087691879TRLO1
100	82.66	20240729 20:16:14.290929 +0100s	XNYS	01087740964TRLO1
100	82.66	20240729 20:19:04.383122 +0100s	XNYS	01087742006TRLO1
100	82.65	20240729 16:50:48.088322 +0100s	XNYS	01087685710TRLO1
100	82.65	20240729 17:00:57.757935 +0100s	XNYS	01087692049TRLO1
100	82.65	20240729 20:17:24.129916 +0100s	XNYS	01087741361TRLO1
100	82.65	20240729 20:20:36.403957 +0100s	XNYS	01087742748TRLO1
6	82.64	20240729 16:48:33.749457 +0100s	XNYS	01087684768TRLO1
100	82.64	20240729 20:20:11.317875 +0100s	XNYS	01087742519TRLO1
100	82.63	20240729 16:48:29.231259 +0100s	XNYS	01087684665TRLO1
100	82.63	20240729 20:14:33.048845 +0100s	XNYS	01087740404TRLO1
100	82.63	20240729 20:15:10.193094 +0100s	XNYS	01087740608TRLO1
53	82.62	20240729 16:51:07.776385 +0100s	XNYS	01087685899TRLO1
100	82.62	20240729 16:52:10.031479 +0100s	XNYS	01087686272TRLO1
100	82.62	20240729 16:53:40.261575 +0100s	XNYS	01087686747TRLO1
47	82.61	20240729 16:51:23.680478 +0100s	XNYS	01087686006TRLO1
100	82.61	20240729 20:14:12.818031 +0100s	XNYS	01087740314TRLO1
100	82.61	20240729 20:14:23.282082 +0100s	XNYS	01087740357TRLO1
100	82.61	20240729 20:18:07.174795 +0100s	XNYS	01087741609TRLO1
100	82.6	20240729 16:52:50.568279 +0100s	XNYS	01087686544TRLO1
100	82.6	20240729 16:55:10.949612 +0100s	XNYS	01087687497TRLO1
100	82.6	20240729 16:56:05.862624 +0100s	XNYS	01087687704TRLO1
100	82.6	20240729 16:58:01.718498 +0100s	XNYS	01087689233TRLO1
100	82.6	20240729 16:59:03.342867 +0100s	XNYS	01087689715TRLO1
100	82.59	20240729 16:56:50.711014 +0100s	XNYS	01087688040TRLO1
100	82.59	20240729 16:57:48.093738 +0100s	XNYS	01087689133TRLO1
100	82.59	20240729 16:59:33.481514 +0100s	XNYS	01087691643TRLO1
100	82.58	20240729 16:54:21.556877 +0100s	XNYS	01087687131TRLO1
100	82.58	20240729 16:59:04.896730 +0100s	XNYS	01087689992TRLO1
100	82.58	20240729 20:13:32.604411 +0100s	XNYS	01087739983TRLO1
99	82.57	20240729 20:13:13.775487 +0100s	XNYS	01087739850TRLO1
1	82.57	20240729 20:13:15.334277 +0100s	XNYS	01087739857TRLO1
100	82.55	20240729 16:48:06.813176 +0100s	XNYS	01087684582TRLO1
100	82.55	20240729 16:54:27.892870 +0100s	XNYS	01087687160TRLO1
100	82.55	20240729 20:12:57.758337 +0100s	XNYS	01087739734TRLO1
100	82.54	20240729 20:12:16.831030 +0100s	XNYS	01087739518TRLO1
100	82.53	20240729 20:07:10.142311 +0100s	XNYS	01087737991TRLO1
100	82.52	20240729 20:06:35.252071 +0100s	XNYS	01087737821TRLO1
100	82.52	20240729 20:07:12.217256 +0100s	XNYS	01087738024TRLO1
100	82.52	20240729 20:11:31.091233 +0100s	XNYS	01087739337TRLO1
100	82.51	20240729 16:47:20.554361 +0100s	XNYS	01087684443TRLO1
100	82.51	20240729 20:06:19.128882 +0100s	XNYS	01087737744TRLO1
100	82.51	20240729 20:08:01.187227 +0100s	XNYS	01087738272TRLO1
100	82.5	20240729 20:07:15.167452 +0100s	XNYS	01087738035TRLO1
100	82.5	20240729 20:07:23.607872 +0100s	XNYS	01087738082TRLO1
100	82.5	20240729 20:08:55.463057 +0100s	XNYS	01087738507TRLO1
100	82.49	20240729 20:05:13.295943 +0100s	XNYS	01087737347TRLO1
100	82.49	20240729 20:05:26.040275 +0100s	XNYS	01087737449TRLO1
100	82.48	20240729 20:05:29.527424 +0100s	XNYS	01087737500TRLO1
100	82.47	20240729 20:10:46.535857 +0100s	XNYS	01087739061TRLO1
100	82.46	20240729 16:44:34.368370 +0100s	XNYS	01087683830TRLO1
100	82.46	20240729 16:45:14.274658 +0100s	XNYS	01087684028TRLO1
100	82.46	20240729 16:45:50.355545 +0100s	XNYS	01087684151TRLO1
100	82.46	20240729 20:09:07.789476 +0100s	XNYS	01087738637TRLO1
100	82.45	20240729 20:09:46.679059 +0100s	XNYS	01087738779TRLO1
94	82.44	20240729 16:44:15.839755 +0100s	XNYS	01087683711TRLO1
100	82.43	20240729 16:45:59.877876 +0100s	XNYS	01087684185TRLO1
6	82.42	20240729 16:43:51.728242 +0100s	XNYS	01087683597TRLO1
100	82.39	20240729 16:43:47.650471 +0100s	XNYS	01087683592TRLO1
100	82.37	20240729 16:42:46.428765 +0100s	XNYS	01087683370TRLO1
100	82.34	20240729 16:42:30.336193 +0100s	XNYS	01087683310TRLO1
100	82.27	20240729 16:39:26.698877 +0100s	XNYS	01087682326TRLO1
100	82.26	20240729 15:06:27.646596 +0100s	XNYS	01087604069TRLO1
100	82.25	20240729 15:06:33.305235 +0100s	XNYS	01087604125TRLO1
100	82.25	20240729 15:07:08.579082 +0100s	XNYS	01087604556TRLO1
100	82.25	20240729 16:40:02.177384 +0100s	XNYS	01087682470TRLO1
100	82.25	20240729 16:40:41.753746 +0100s	XNYS	01087682628TRLO1
100	82.25	20240729 19:00:37.120570 +0100s	XNYS	01087721900TRLO1
100	82.25	20240729 19:31:18.151011 +0100s	XNYS	01087728604TRLO1
10	82.25	20240729 19:40:32.375840 +0100s	XNYS	01087730736TRLO1
100	82.25	20240729 19:44:54.266320 +0100s	XNYS	01087731723TRLO1
77	82.25	20240729 19:45:45.340420 +0100s	XNYS	01087731941TRLO1
100	82.25	20240729 19:46:28.056018 +0100s	XNYS	01087732115TRLO1
100	82.25	20240729 19:51:44.675556 +0100s	XNYS	01087733540TRLO1
100	82.25	20240729 19:56:21.842620 +0100s	XNYS	01087734742TRLO1
100	82.24	20240729 16:41:14.549555 +0100s	XNYS	01087682930TRLO1
200	82.24	20240729 19:19:10.305846 +0100s	XNYS	01087725647TRLO1
100	82.24	20240729 19:31:38.424269 +0100s	XNYS	01087728674TRLO1
100	82.24	20240729 19:37:06.335736 +0100s	XNYS	01087730036TRLO1
23	82.24	20240729 19:45:06.083951 +0100s	XNYS	01087731805TRLO1
100	82.24	20240729 19:46:38.729841 +0100s	XNYS	01087732146TRLO1
100	82.24	20240729 19:54:44.187464 +0100s	XNYS	01087734252TRLO1
100	82.23	20240729 19:31:39.843931 +0100s	XNYS	01087728686TRLO1
100	82.23	20240729 19:37:01.803089 +0100s	XNYS	01087730006TRLO1
100	82.23	20240729 19:37:12.922125 +0100s	XNYS	01087730067TRLO1
100	82.23	20240729 19:37:57.574310 +0100s	XNYS	01087730196TRLO1
90	82.23	20240729 19:40:10.707006 +0100s	XNYS	01087730647TRLO1
100	82.23	20240729 19:46:47.138084 +0100s	XNYS	01087732172TRLO1
100	82.23	20240729 19:46:52.383697 +0100s	XNYS	01087732195TRLO1
100	82.23	20240729 19:47:02.829278 +0100s	XNYS	01087732255TRLO1
11	82.23	20240729 19:55:57.341887 +0100s	XNYS	01087734659TRLO1
100	82.22	20240729 19:00:40.452851 +0100s	XNYS	01087721916TRLO1
100	82.22	20240729 19:18:50.830631 +0100s	XNYS	01087725538TRLO1
100	82.22	20240729 19:31:40.751567 +0100s	XNYS	01087728697TRLO1
100	82.22	20240729 19:31:55.567704 +0100s	XNYS	01087728771TRLO1
100	82.22	20240729 19:32:00.069759 +0100s	XNYS	01087728781TRLO1
100	82.22	20240729 19:32:43.712128 +0100s	XNYS	01087728963TRLO1
100	82.22	20240729 19:32:56.038506 +0100s	XNYS	01087728997TRLO1
100	82.22	20240729 19:33:11.060637 +0100s	XNYS	01087729080TRLO1
100	82.22	20240729 19:36:48.903935 +0100s	XNYS	01087729968TRLO1
100	82.22	20240729 19:38:11.055222 +0100s	XNYS	01087730256TRLO1
100	82.22	20240729 19:47:19.375965 +0100s	XNYS	01087732303TRLO1
100	82.22	20240729 19:47:50.298420 +0100s	XNYS	01087732383TRLO1
91	82.22	20240729 19:51:01.343263 +0100s	XNYS	01087733319TRLO1
89	82.22	20240729 19:55:03.222083 +0100s	XNYS	01087734354TRLO1
100	82.21	20240729 19:33:12.645669 +0100s	XNYS	01087729098TRLO1
100	82.21	20240729 19:34:44.680656 +0100s	XNYS	01087729580TRLO1
100	82.21	20240729 19:35:08.690571 +0100s	XNYS	01087729644TRLO1
200	82.21	20240729 19:39:07.866463 +0100s	XNYS	01087730422TRLO1
100	82.21	20240729 19:39:36.292623 +0100s	XNYS	01087730516TRLO1
100	82.21	20240729 19:47:51.126804 +0100s	XNYS	01087732397TRLO1
9	82.21	20240729 19:50:46.742482 +0100s	XNYS	01087733179TRLO1
100	82.2	20240729 15:06:00.127852 +0100s	XNYS	01087603760TRLO1
100	82.2	20240729 16:38:40.902351 +0100s	XNYS	01087682000TRLO1
200	82.2	20240729 19:18:59.878223 +0100s	XNYS	01087725569TRLO1
100	82.2	20240729 19:33:50.868562 +0100s	XNYS	01087729286TRLO1
100	82.2	20240729 19:34:16.754494 +0100s	XNYS	01087729379TRLO1
100	82.2	20240729 19:35:31.910646 +0100s	XNYS	01087729718TRLO1
100	82.2	20240729 19:36:04.406953 +0100s	XNYS	01087729847TRLO1
95	82.2	20240729 19:48:00.375996 +0100s	XNYS	01087732471TRLO1
100	82.2	20240729 19:50:40.770510 +0100s	XNYS	01087733157TRLO1
200	82.19	20240729 19:18:45.903040 +0100s	XNYS	01087725518TRLO1
100	82.19	20240729 19:35:50.323133 +0100s	XNYS	01087729779TRLO1
100	82.19	20240729 19:36:12.395166 +0100s	XNYS	01087729890TRLO1
5	82.19	20240729 19:48:05.807194 +0100s	XNYS	01087732497TRLO1
100	82.18	20240729 15:05:25.524151 +0100s	XNYS	01087603466TRLO1
23	82.18	20240729 16:37:36.420900 +0100s	XNYS	01087681561TRLO1
77	82.18	20240729 16:37:37.519186 +0100s	XNYS	01087681562TRLO1
100	82.18	20240729 16:38:10.770947 +0100s	XNYS	01087681786TRLO1
100	82.18	20240729 19:47:55.944656 +0100s	XNYS	01087732459TRLO1
100	82.17	20240729 19:10:04.656338 +0100s	XNYS	01087723755TRLO1
100	82.16	20240729 19:00:48.810878 +0100s	XNYS	01087721967TRLO1
7	82.16	20240729 19:48:37.745889 +0100s	XNYS	01087732631TRLO1
100	82.15	20240729 19:00:52.227449 +0100s	XNYS	01087721976TRLO1
100	82.15	20240729 19:03:16.201086 +0100s	XNYS	01087722542TRLO1
100	82.15	20240729 19:03:18.945331 +0100s	XNYS	01087722551TRLO1
100	82.15	20240729 19:10:33.656398 +0100s	XNYS	01087723844TRLO1
93	82.15	20240729 19:49:19.759873 +0100s	XNYS	01087732884TRLO1
100	82.15	20240729 19:49:40.978624 +0100s	XNYS	01087732974TRLO1
100	82.14	20240729 15:05:06.555871 +0100s	XNYS	01087603198TRLO1
100	82.14	20240729 16:36:54.585677 +0100s	XNYS	01087681261TRLO1
100	82.14	20240729 19:01:44.383077 +0100s	XNYS	01087722185TRLO1
100	82.14	20240729 19:03:49.615953 +0100s	XNYS	01087722596TRLO1
100	82.14	20240729 19:06:10.432979 +0100s	XNYS	01087723071TRLO1
100	82.13	20240729 16:36:28.842686 +0100s	XNYS	01087681030TRLO1
100	82.13	20240729 19:01:26.032442 +0100s	XNYS	01087722118TRLO1
100	82.13	20240729 19:01:46.504478 +0100s	XNYS	01087722188TRLO1
100	82.13	20240729 19:03:27.473521 +0100s	XNYS	01087722579TRLO1
100	82.13	20240729 19:03:53.666129 +0100s	XNYS	01087722602TRLO1
100	82.12	20240729 15:04:31.241960 +0100s	XNYS	01087602793TRLO1
100	82.12	20240729 19:01:17.641085 +0100s	XNYS	01087722050TRLO1
100	82.12	20240729 19:01:31.263560 +0100s	XNYS	01087722147TRLO1
100	82.12	20240729 19:01:40.798061 +0100s	XNYS	01087722169TRLO1
100	82.12	20240729 19:01:57.936587 +0100s	XNYS	01087722222TRLO1
100	82.12	20240729 19:02:02.055057 +0100s	XNYS	01087722253TRLO1
100	82.12	20240729 19:02:46.487257 +0100s	XNYS	01087722404TRLO1
100	82.12	20240729 19:04:01.449318 +0100s	XNYS	01087722627TRLO1
100	82.12	20240729 19:06:27.288650 +0100s	XNYS	01087723123TRLO1
100	82.12	20240729 19:09:21.913720 +0100s	XNYS	01087723642TRLO1
100	82.11	20240729 16:26:57.872177 +0100s	XNYS	01087672714TRLO1
100	82.11	20240729 16:27:32.262395 +0100s	XNYS	01087673162TRLO1
100	82.11	20240729 19:02:49.877430 +0100s	XNYS	01087722417TRLO1
100	82.11	20240729 19:02:51.621294 +0100s	XNYS	01087722425TRLO1
100	82.11	20240729 19:04:01.833127 +0100s	XNYS	01087722628TRLO1
100	82.11	20240729 19:04:35.564107 +0100s	XNYS	01087722744TRLO1
100	82.11	20240729 19:08:19.617714 +0100s	XNYS	01087723528TRLO1
100	82.11	20240729 19:16:41.616689 +0100s	XNYS	01087725026TRLO1
100	82.1	20240729 16:35:50.055612 +0100s	XNYS	01087680600TRLO1
100	82.1	20240729 19:02:55.865835 +0100s	XNYS	01087722443TRLO1
100	82.1	20240729 19:03:02.529337 +0100s	XNYS	01087722481TRLO1
100	82.1	20240729 19:04:18.893683 +0100s	XNYS	01087722666TRLO1
100	82.1	20240729 19:04:57.684725 +0100s	XNYS	01087722788TRLO1
100	82.1	20240729 19:08:29.815160 +0100s	XNYS	01087723550TRLO1
100	82.1	20240729 19:15:25.034169 +0100s	XNYS	01087724635TRLO1
100	82.09	20240729 15:03:35.110952 +0100s	XNYS	01087601709TRLO1
100	82.09	20240729 16:19:36.099793 +0100s	XNYS	01087667212TRLO1
100	82.09	20240729 16:26:36.528961 +0100s	XNYS	01087672420TRLO1
100	82.09	20240729 16:29:46.213690 +0100s	XNYS	01087674817TRLO1
1	82.09	20240729 16:34:41.546851 +0100s	XNYS	01087678584TRLO1
100	82.09	20240729 16:35:15.456689 +0100s	XNYS	01087679686TRLO1
100	82.09	20240729 19:01:22.411552 +0100s	XNYS	01087722114TRLO1
100	82.09	20240729 19:05:14.496919 +0100s	XNYS	01087722867TRLO1
100	82.09	20240729 19:07:42.408013 +0100s	XNYS	01087723377TRLO1
100	82.09	20240729 19:11:16.434862 +0100s	XNYS	01087723943TRLO1
100	82.09	20240729 19:15:38.587666 +0100s	XNYS	01087724749TRLO1
100	82.09	20240729 19:16:48.191888 +0100s	XNYS	01087725046TRLO1
100	82.08	20240729 16:19:42.889096 +0100s	XNYS	01087667314TRLO1
58	82.08	20240729 16:21:37.388889 +0100s	XNYS	01087668695TRLO1
42	82.08	20240729 16:22:36.779243 +0100s	XNYS	01087669381TRLO1
100	82.08	20240729 16:26:43.973580 +0100s	XNYS	01087672445TRLO1
100	82.08	20240729 16:28:02.678793 +0100s	XNYS	01087673389TRLO1
2	82.08	20240729 16:28:39.781523 +0100s	XNYS	01087673827TRLO1
98	82.08	20240729 16:28:41.462943 +0100s	XNYS	01087673902TRLO1
100	82.08	20240729 16:29:36.732282 +0100s	XNYS	01087674718TRLO1
1	82.08	20240729 16:34:41.536508 +0100s	XNYS	01087678583TRLO1
500	82.08	20240729 19:14:29.948771 +0100s	XNYS	01087724469TRLO1
800	82.08	20240729 19:14:29.971717 +0100s	XNYS	01087724471TRLO1
100	82.08	20240729 19:15:40.447998 +0100s	XNYS	01087724757TRLO1
100	82.08	20240729 19:15:50.044105 +0100s	XNYS	01087724810TRLO1
100	82.075	20240729 19:14:29.935271 +0100s	XNYS	01087724468TRLO1
100	82.07	20240729 15:47:23.414419 +0100s	XNYS	01087639902TRLO1
100	82.07	20240729 16:20:03.854662 +0100s	XNYS	01087667538TRLO1
100	82.07	20240729 16:21:08.817542 +0100s	XNYS	01087668329TRLO1
100	82.07	20240729 16:30:13.382999 +0100s	XNYS	01087675235TRLO1
100	82.07	20240729 16:34:13.573460 +0100s	XNYS	01087678115TRLO1
100	82.07	20240729 19:14:29.958894 +0100s	XNYS	01087724470TRLO1
100	82.06	20240729 15:47:28.865191 +0100s	XNYS	01087640001TRLO1
100	82.06	20240729 16:18:54.445303 +0100s	XNYS	01087666629TRLO1
100	82.06	20240729 16:21:11.269044 +0100s	XNYS	01087668392TRLO1
100	82.06	20240729 16:22:41.776618 +0100s	XNYS	01087669444TRLO1
100	82.06	20240729 16:23:06.990192 +0100s	XNYS	01087669737TRLO1
100	82.06	20240729 16:23:48.043304 +0100s	XNYS	01087670209TRLO1
100	82.06	20240729 16:25:58.179748 +0100s	XNYS	01087671855TRLO1
100	82.06	20240729 16:31:50.601555 +0100s	XNYS	01087676500TRLO1
100	82.06	20240729 16:32:31.176002 +0100s	XNYS	01087676934TRLO1
100	82.06	20240729 16:32:55.606735 +0100s	XNYS	01087677168TRLO1
100	82.06	20240729 16:34:22.295535 +0100s	XNYS	01087678231TRLO1
100	82.06	20240729 19:12:17.526340 +0100s	XNYS	01087724117TRLO1
100	82.06	20240729 19:14:38.784505 +0100s	XNYS	01087724482TRLO1
100	82.05	20240729 15:03:25.233815 +0100s	XNYS	01087601630TRLO1
1	82.05	20240729 15:03:44.292229 +0100s	XNYS	01087601843TRLO1
100	82.05	20240729 15:47:50.728422 +0100s	XNYS	01087640364TRLO1
100	82.05	20240729 15:48:07.706147 +0100s	XNYS	01087640722TRLO1
100	82.05	20240729 16:20:31.948953 +0100s	XNYS	01087667836TRLO1
100	82.05	20240729 16:25:17.503426 +0100s	XNYS	01087671447TRLO1
100	82.05	20240729 19:11:42.286272 +0100s	XNYS	01087724007TRLO1
100	82.05	20240729 19:14:41.238030 +0100s	XNYS	01087724489TRLO1
100	82.04	20240729 15:45:33.485632 +0100s	XNYS	01087638039TRLO1
100	82.04	20240729 15:46:11.094157 +0100s	XNYS	01087638573TRLO1
100	82.04	20240729 16:22:44.293711 +0100s	XNYS	01087669503TRLO1
100	82.04	20240729 16:23:12.902362 +0100s	XNYS	01087669795TRLO1
92	82.04	20240729 16:23:59.050137 +0100s	XNYS	01087670438TRLO1
8	82.04	20240729 16:24:01.816086 +0100s	XNYS	01087670485TRLO1
100	82.04	20240729 16:24:51.194418 +0100s	XNYS	01087671156TRLO1
100	82.04	20240729 16:25:11.107883 +0100s	XNYS	01087671397TRLO1
100	82.04	20240729 16:31:18.202798 +0100s	XNYS	01087676191TRLO1
100	82.04	20240729 19:13:06.699310 +0100s	XNYS	01087724254TRLO1
100	82.04	20240729 19:15:04.864680 +0100s	XNYS	01087724568TRLO1
100	82.03	20240729 15:02:03.186382 +0100s	XNYS	01087600633TRLO1
100	82.03	20240729 15:02:45.382231 +0100s	XNYS	01087601154TRLO1
99	82.03	20240729 15:03:45.823545 +0100s	XNYS	01087602284TRLO1
100	82.03	20240729 15:45:18.853348 +0100s	XNYS	01087637899TRLO1
100	82.03	20240729 16:20:12.028570 +0100s	XNYS	01087667585TRLO1
100	82.03	20240729 16:31:22.173576 +0100s	XNYS	01087676233TRLO1
98	82.03	20240729 16:34:34.849478 +0100s	XNYS	01087678373TRLO1
100	82.02	20240729 15:44:31.861034 +0100s	XNYS	01087637387TRLO1
100	82.02	20240729 15:47:00.335671 +0100s	XNYS	01087639501TRLO1
100	82.02	20240729 15:47:31.718912 +0100s	XNYS	01087640055TRLO1
100	82.02	20240729 15:48:55.197707 +0100s	XNYS	01087641529TRLO1
100	82.02	20240729 15:49:12.072737 +0100s	XNYS	01087641877TRLO1
100	82.02	20240729 16:22:50.923955 +0100s	XNYS	01087669555TRLO1
100	82.02	20240729 16:24:11.834496 +0100s	XNYS	01087670584TRLO1
100	82.02	20240729 16:24:19.753954 +0100s	XNYS	01087670696TRLO1
100	82.02	20240729 16:24:33.512694 +0100s	XNYS	01087670859TRLO1
100	82.02	20240729 16:24:44.963627 +0100s	XNYS	01087671085TRLO1
100	82.01	20240729 15:04:06.732846 +0100s	XNYS	01087602458TRLO1
7	82.01	20240729 15:45:36.696445 +0100s	XNYS	01087638090TRLO1
93	82.01	20240729 15:45:37.874816 +0100s	XNYS	01087638107TRLO1
100	82.01	20240729 15:48:37.020805 +0100s	XNYS	01087641281TRLO1
100	82.01	20240729 15:49:19.484779 +0100s	XNYS	01087642106TRLO1
100	82	20240729 15:21:38.169845 +0100s	XNYS	01087616922TRLO1
100	82	20240729 15:21:48.023511 +0100s	XNYS	01087617014TRLO1
19	82	20240729 15:21:52.711068 +0100s	XNYS	01087617064TRLO1
81	82	20240729 15:21:54.220922 +0100s	XNYS	01087617083TRLO1
20	82	20240729 15:23:01.150412 +0100s	XNYS	01087617746TRLO1
100	82	20240729 15:23:05.624607 +0100s	XNYS	01087617851TRLO1
100	82	20240729 15:43:06.878614 +0100s	XNYS	01087636351TRLO1
100	82	20240729 15:46:12.128911 +0100s	XNYS	01087638581TRLO1
100	81.99	20240729 15:21:27.068069 +0100s	XNYS	01087616730TRLO1
100	81.99	20240729 15:22:00.036168 +0100s	XNYS	01087617127TRLO1
100	81.99	20240729 15:23:47.320460 +0100s	XNYS	01087618298TRLO1
100	81.99	20240729 15:46:15.632896 +0100s	XNYS	01087638623TRLO1
100	81.98	20240729 15:22:45.932886 +0100s	XNYS	01087617608TRLO1
80	81.98	20240729 15:22:53.507374 +0100s	XNYS	01087617683TRLO1
100	81.98	20240729 15:43:12.157802 +0100s	XNYS	01087636436TRLO1
100	81.98	20240729 15:49:22.895916 +0100s	XNYS	01087642247TRLO1
100	81.97	20240729 15:23:56.199633 +0100s	XNYS	01087618359TRLO1
100	81.97	20240729 15:24:27.801300 +0100s	XNYS	01087619224TRLO1
100	81.97	20240729 15:49:27.496126 +0100s	XNYS	01087642351TRLO1
100	81.97	20240729 15:49:39.927187 +0100s	XNYS	01087642554TRLO1
100	81.96	20240729 15:01:18.339580 +0100s	XNYS	01087599738TRLO1
100	81.96	20240729 15:22:00.571281 +0100s	XNYS	01087617139TRLO1
100	81.96	20240729 15:22:11.883798 +0100s	XNYS	01087617253TRLO1
100	81.96	20240729 15:23:15.803453 +0100s	XNYS	01087618009TRLO1
100	81.95	20240729 15:22:01.896028 +0100s	XNYS	01087617163TRLO1
100	81.95	20240729 15:22:22.017907 +0100s	XNYS	01087617344TRLO1
100	81.95	20240729 15:24:34.315469 +0100s	XNYS	01087619321TRLO1
100	81.95	20240729 15:24:45.263376 +0100s	XNYS	01087619412TRLO1
24	81.94	20240729 15:25:01.536882 +0100s	XNYS	01087619737TRLO1
76	81.94	20240729 15:25:03.614590 +0100s	XNYS	01087619763TRLO1
100	81.94	20240729 15:25:11.968831 +0100s	XNYS	01087619873TRLO1
100	81.93	20240729 15:25:04.737521 +0100s	XNYS	01087619769TRLO1
2	81.93	20240729 15:42:18.172049 +0100s	XNYS	01087635677TRLO1
100	81.92	20240729 15:00:50.307216 +0100s	XNYS	01087598849TRLO1
100	81.91	20240729 14:45:15.779013 +0100s	XNYS	01087575629TRLO1
100	81.91	20240729 15:25:30.867603 +0100s	XNYS	01087620204TRLO1
100	81.9	20240729 14:42:29.526757 +0100s	XNYS	01087571974TRLO1
100	81.9	20240729 14:42:30.552254 +0100s	XNYS	01087571992TRLO1
100	81.9	20240729 15:01:40.140013 +0100s	XNYS	01087600158TRLO1
100	81.9	20240729 15:41:45.194287 +0100s	XNYS	01087635202TRLO1
98	81.9	20240729 15:42:23.382019 +0100s	XNYS	01087635781TRLO1
100	81.89	20240729 14:45:12.021008 +0100s	XNYS	01087575532TRLO1
50	81.88	20240729 14:42:41.405396 +0100s	XNYS	01087572172TRLO1
50	81.88	20240729 14:43:02.785867 +0100s	XNYS	01087572602TRLO1
100	81.88	20240729 15:39:18.242247 +0100s	XNYS	01087633493TRLO1
100	81.88	20240729 15:41:13.668363 +0100s	XNYS	01087634861TRLO1
100	81.87	20240729 14:30:08.683261 +0100s	XNYS	01087551139TRLO1
100	81.87	20240729 14:42:40.717093 +0100s	XNYS	01087572153TRLO1
100	81.87	20240729 14:45:25.915163 +0100s	XNYS	01087575828TRLO1
100	81.87	20240729 15:39:33.801586 +0100s	XNYS	01087633619TRLO1
100	81.86	20240729 14:30:30.529127 +0100s	XNYS	01087552680TRLO1
100	81.86	20240729 14:44:40.577239 +0100s	XNYS	01087574833TRLO1
100	81.86	20240729 14:45:04.650722 +0100s	XNYS	01087575375TRLO1
100	81.86	20240729 14:45:57.803359 +0100s	XNYS	01087576326TRLO1
100	81.86	20240729 15:26:01.610532 +0100s	XNYS	01087620680TRLO1
100	81.85	20240729 14:45:37.293529 +0100s	XNYS	01087575980TRLO1
100	81.85	20240729 15:39:53.931727 +0100s	XNYS	01087633876TRLO1
100	81.85	20240729 15:40:31.715715 +0100s	XNYS	01087634434TRLO1
100	81.84	20240729 15:38:32.822570 +0100s	XNYS	01087632892TRLO1
100	81.83	20240729 15:27:39.616324 +0100s	XNYS	01087622066TRLO1
100	81.82	20240729 15:00:37.093872 +0100s	XNYS	01087598387TRLO1
100	81.82	20240729 15:27:43.438478 +0100s	XNYS	01087622114TRLO1
100	81.81	20240729 14:40:01.963232 +0100s	XNYS	01087569061TRLO1
100	81.81	20240729 14:43:20.380515 +0100s	XNYS	01087573060TRLO1
100	81.81	20240729 14:44:13.105146 +0100s	XNYS	01087574294TRLO1
100	81.8	20240729 14:39:41.520717 +0100s	XNYS	01087568615TRLO1
100	81.8	20240729 14:43:41.012149 +0100s	XNYS	01087573532TRLO1
100	81.8	20240729 15:27:52.388032 +0100s	XNYS	01087622231TRLO1
2	81.79	20240729 14:40:21.566788 +0100s	XNYS	01087569505TRLO1
100	81.79	20240729 15:28:36.672064 +0100s	XNYS	01087622902TRLO1
100	81.79	20240729 16:01:17.404814 +0100s	XNYS	01087654514TRLO1
100	81.78	20240729 14:43:22.150463 +0100s	XNYS	01087573161TRLO1
100	81.78	20240729 14:44:00.634666 +0100s	XNYS	01087573873TRLO1
100	81.78	20240729 15:28:07.981453 +0100s	XNYS	01087622454TRLO1
100	81.78	20240729 15:29:24.999827 +0100s	XNYS	01087623511TRLO1
100	81.77	20240729 14:40:04.325740 +0100s	XNYS	01087569133TRLO1
100	81.77	20240729 14:40:06.137586 +0100s	XNYS	01087569174TRLO1
50	81.77	20240729 14:41:00.789163 +0100s	XNYS	01087570273TRLO1
50	81.77	20240729 14:41:01.902490 +0100s	XNYS	01087570289TRLO1
100	81.77	20240729 14:46:22.263838 +0100s	XNYS	01087576760TRLO1
100	81.77	20240729 16:01:04.016780 +0100s	XNYS	01087654298TRLO1
100	81.76	20240729 14:40:12.062054 +0100s	XNYS	01087569314TRLO1
100	81.76	20240729 15:30:01.131335 +0100s	XNYS	01087623935TRLO1
100	81.76	20240729 16:00:38.372525 +0100s	XNYS	01087653868TRLO1
100	81.76	20240729 16:00:52.801526 +0100s	XNYS	01087654051TRLO1
100	81.76	20240729 16:01:08.484799 +0100s	XNYS	01087654364TRLO1
100	81.75	20240729 14:40:09.611154 +0100s	XNYS	01087569261TRLO1
98	81.75	20240729 14:40:31.399640 +0100s	XNYS	01087569809TRLO1
100	81.75	20240729 15:30:29.446910 +0100s	XNYS	01087624465TRLO1
75	81.75	20240729 15:37:13.605558 +0100s	XNYS	01087631717TRLO1
100	81.74	20240729 14:41:05.048475 +0100s	XNYS	01087570355TRLO1
100	81.73	20240729 15:30:39.115067 +0100s	XNYS	01087624573TRLO1
99	81.73	20240729 15:31:06.497577 +0100s	XNYS	01087625074TRLO1
1	81.73	20240729 15:31:12.518631 +0100s	XNYS	01087625325TRLO1
100	81.73	20240729 15:31:49.530803 +0100s	XNYS	01087625868TRLO1
100	81.73	20240729 15:32:10.493605 +0100s	XNYS	01087626118TRLO1
200	81.72	20240729 14:58:34.698637 +0100s	XNYS	01087594149TRLO1
100	81.72	20240729 14:59:06.312821 +0100s	XNYS	01087595516TRLO1
100	81.72	20240729 15:30:41.638647 +0100s	XNYS	01087624602TRLO1
100	81.72	20240729 15:30:43.403695 +0100s	XNYS	01087624625TRLO1
100	81.72	20240729 15:35:57.260839 +0100s	XNYS	01087629457TRLO1
100	81.71	20240729 14:41:14.142754 +0100s	XNYS	01087570515TRLO1
100	81.71	20240729 14:59:35.097876 +0100s	XNYS	01087596132TRLO1
100	81.71	20240729 15:30:47.391250 +0100s	XNYS	01087624700TRLO1
100	81.7	20240729 15:36:15.382789 +0100s	XNYS	01087630019TRLO1
100	81.69	20240729 14:40:41.541346 +0100s	XNYS	01087569972TRLO1
99	81.69	20240729 14:47:48.496135 +0100s	XNYS	01087578698TRLO1
100	81.69	20240729 14:58:25.706943 +0100s	XNYS	01087593706TRLO1
100	81.69	20240729 15:30:57.888527 +0100s	XNYS	01087624859TRLO1
100	81.69	20240729 15:32:11.460983 +0100s	XNYS	01087626127TRLO1
100	81.69	20240729 15:36:24.232311 +0100s	XNYS	01087630294TRLO1
100	81.68	20240729 14:30:46.529633 +0100s	XNYS	01087553535TRLO1
100	81.68	20240729 15:00:03.107732 +0100s	XNYS	01087596984TRLO1
100	81.68	20240729 15:36:17.785780 +0100s	XNYS	01087630062TRLO1
25	81.68	20240729 15:36:37.937214 +0100s	XNYS	01087630575TRLO1
100	81.67	20240729 14:47:22.900028 +0100s	XNYS	01087578140TRLO1
1	81.67	20240729 14:47:43.142036 +0100s	XNYS	01087578554TRLO1
100	81.67	20240729 15:32:17.573780 +0100s	XNYS	01087626245TRLO1
100	81.67	20240729 15:32:19.519535 +0100s	XNYS	01087626278TRLO1
100	81.66	20240729 14:47:04.021084 +0100s	XNYS	01087577720TRLO1
100	81.66	20240729 14:48:04.262928 +0100s	XNYS	01087578919TRLO1
100	81.66	20240729 15:33:14.913580 +0100s	XNYS	01087627024TRLO1
100	81.66	20240729 15:34:20.126703 +0100s	XNYS	01087627889TRLO1
100	81.65	20240729 14:39:03.053178 +0100s	XNYS	01087567659TRLO1
100	81.65	20240729 14:58:21.461744 +0100s	XNYS	01087593534TRLO1
100	81.65	20240729 15:32:42.808241 +0100s	XNYS	01087626611TRLO1
100	81.64	20240729 14:37:05.072225 +0100s	XNYS	01087564920TRLO1
10	81.64	20240729 14:53:12.436380 +0100s	XNYS	01087586332TRLO1
100	81.64	20240729 14:55:46.578911 +0100s	XNYS	01087589719TRLO1
100	81.64	20240729 15:34:21.314512 +0100s	XNYS	01087627905TRLO1
90	81.63	20240729 14:53:18.092813 +0100s	XNYS	01087586438TRLO1
100	81.63	20240729 14:55:52.155012 +0100s	XNYS	01087589862TRLO1
100	81.63	20240729 14:58:04.693916 +0100s	XNYS	01087593242TRLO1
100	81.63	20240729 15:33:33.003581 +0100s	XNYS	01087627330TRLO1
100	81.62	20240729 15:34:32.655213 +0100s	XNYS	01087628038TRLO1
100	81.62	20240729 15:35:04.279989 +0100s	XNYS	01087628358TRLO1
100	81.62	20240729 15:35:33.776246 +0100s	XNYS	01087628675TRLO1
98	81.61	20240729 14:38:53.951664 +0100s	XNYS	01087567362TRLO1
100	81.6	20240729 14:56:37.821523 +0100s	XNYS	01087591004TRLO1
100	81.59	20240729 14:38:55.314626 +0100s	XNYS	01087567375TRLO1
100	81.59	20240729 14:49:36.423350 +0100s	XNYS	01087581450TRLO1
100	81.59	20240729 14:57:38.326665 +0100s	XNYS	01087592691TRLO1
82	81.58	20240729 14:30:59.752519 +0100s	XNYS	01087553959TRLO1
100	81.57	20240729 14:48:50.619412 +0100s	XNYS	01087579987TRLO1
100	81.57	20240729 14:54:59.490673 +0100s	XNYS	01087588660TRLO1
50	81.57	20240729 14:57:17.185541 +0100s	XNYS	01087592169TRLO1
100	81.56	20240729 14:31:50.554097 +0100s	XNYS	01087555814TRLO1
100	81.56	20240729 14:35:45.778661 +0100s	XNYS	01087562345TRLO1
50	81.56	20240729 14:52:41.220506 +0100s	XNYS	01087585657TRLO1
50	81.56	20240729 14:56:55.747034 +0100s	XNYS	01087591548TRLO1
100	81.55	20240729 14:50:17.438452 +0100s	XNYS	01087582409TRLO1
100	81.55	20240729 14:54:10.684012 +0100s	XNYS	01087587613TRLO1
18	81.54	20240729 14:31:00.558335 +0100s	XNYS	01087554031TRLO1
50	81.54	20240729 14:32:01.222955 +0100s	XNYS	01087556331TRLO1
2	81.54	20240729 14:37:47.640637 +0100s	XNYS	01087565769TRLO1
100	81.53	20240729 14:51:07.271679 +0100s	XNYS	01087583767TRLO1
50	81.52	20240729 14:31:55.552682 +0100s	XNYS	01087556025TRLO1
51	81.52	20240729 14:35:32.306666 +0100s	XNYS	01087562098TRLO1
100	81.52	20240729 14:35:52.755296 +0100s	XNYS	01087562473TRLO1
100	81.52	20240729 14:49:50.153190 +0100s	XNYS	01087581773TRLO1
100	81.52	20240729 14:50:44.018050 +0100s	XNYS	01087583096TRLO1
50	81.52	20240729 14:52:34.658512 +0100s	XNYS	01087585516TRLO1
6	81.51	20240729 14:32:34.542493 +0100s	XNYS	01087557424TRLO1
94	81.51	20240729 14:32:35.541023 +0100s	XNYS	01087557433TRLO1
49	81.51	20240729 14:35:32.318901 +0100s	XNYS	01087562099TRLO1
100	81.51	20240729 14:48:58.881093 +0100s	XNYS	01087580169TRLO1
100	81.5	20240729 14:35:42.764438 +0100s	XNYS	01087562249TRLO1
100	81.5	20240729 14:35:58.281313 +0100s	XNYS	01087562585TRLO1
100	81.49	20240729 14:35:34.039497 +0100s	XNYS	01087562118TRLO1
100	81.49	20240729 14:52:10.200432 +0100s	XNYS	01087585018TRLO1
100	81.48	20240729 14:51:40.139483 +0100s	XNYS	01087584409TRLO1
100	81.46	20240729 14:32:42.342296 +0100s	XNYS	01087557517TRLO1
100	81.45	20240729 14:33:00.079810 +0100s	XNYS	01087558074TRLO1
100	81.43	20240729 14:33:00.347889 +0100s	XNYS	01087558092TRLO1
100	81.4	20240729 14:33:02.131719 +0100s	XNYS	01087558166TRLO1
100	81.34	20240729 14:33:41.737630 +0100s	XNYS	01087559176TRLO1
100	81.33	20240729 14:33:15.765546 +0100s	XNYS	01087558519TRLO1
100	81.33	20240729 14:34:44.496167 +0100s	XNYS	01087560741TRLO1
100	81.31	20240729 14:34:11.495701 +0100s	XNYS	01087559852TRLO1

View source version on businesswire.com: https://www.businesswire.com/news/home/20240730274728/en/

CRH plc