CRH PLC

Transaction in Own Shares • Oct 24, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

24th October 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 23rd October 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. 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
4,252	$91.19	$91.64	$90.56	XNYS
300	$90.75	$91.09	$90.24	EDGX
14,529	$91.12	$91.84	$90.25	ARCX
509	$91.32	$91.64	$91.07	BATS
6,149	$91.31	$91.80	$90.44	XNAS
522	$91.18	$91.58	$90.60	BATY
900	$91.01	$91.51	$90.22	EPRL
1,757	$91.06	$91.61	$90.25	IEXG
200	$91.58	$91.58	$91.58	MEMX
16,563	$90.90	$91.64	$90.19	XPSX
2,469	$91.23	$91.70	$90.52	EDGA
400	$91.17	$91.35	$91.08	LTSE

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH’s broker as part of the Programme announced on 8th August 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 679,434,658 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.704% 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 law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 23rd October 2024 by BNP Paribas Securities Corp 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:		BNP Paribas Securities Corp
US Broker code (CRD#):		15794
Time Zone:		EST
Currency		USD
Date of Transactions:		23rd October 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		$91.0849	48,550

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
150	91.5	20241023-13:30:59.648	XNAS	280OFGK30QG7C02421
100	91.5	20241023-13:30:59.648	XNYS	280OFGK30QG8C02421
100	91.5	20241023-13:30:59.648	XNYS	280OFGK30QG9C02421
150	91.5	20241023-13:30:59.648	ARCX	280OFGK30QGAC02421
50	91.5	20241023-13:30:59.648	ARCX	280OFGK30QGBC02421
50	91.5	20241023-13:30:59.648	XNAS	280OFGK30QGCC02421
100	91.47	20241023-13:31:20.927	XNYS	280OFGK30TABC02421
100	91.42	20241023-13:31:38.432	XNYS	280OFGK30VQHC02421
100	91.37	20241023-13:31:42.145	XNYS	280OFGK310A9C02421
100	91.38	20241023-13:32:16.942	ARCX	280OFGK31659C02421
75	91.34	20241023-13:32:38.188	XNAS	280OFGK3193RC02421
25	91.34	20241023-13:32:38.188	XNAS	280OFGK3193SC02421
100	91.24	20241023-13:32:44.287	XNAS	280OFGK31A5RC02421
100	91.45	20241023-13:33:20.391	XNYS	280OFGK31FCTC02421
50	91.45	20241023-13:33:20.391	XNAS	280OFGK31FCUC02421
50	91.45	20241023-13:33:20.391	XNAS	280OFGK31FCVC02421
100	91.45	20241023-13:33:36.276	ARCX	280OFGK31HEKC02421
100	91.54	20241023-13:34:27.005	ARCX	280OFGK31O56C02421
100	91.54	20241023-13:34:27.005	ARCX	280OFGK31O57C02421
35	91.55	20241023-13:34:32.984	ARCX	280OFGK31P0IC02421
100	91.59	20241023-13:35:01.550	XNYS	280OFGK31T4NC02421
75	91.59	20241023-13:35:01.628	ARCX	280OFGK31T5HC02421
25	91.59	20241023-13:35:01.630	ARCX	280OFGK31T5JC02421
100	91.56	20241023-13:35:17.413	XNAS	280OFGK3203KC02421
76	91.49	20241023-13:36:03.744	XNAS	280OFGK327OSC02421
24	91.49	20241023-13:36:03.744	XNAS	280OFGK327OTC02421
100	91.49	20241023-13:36:03.744	XNAS	280OFGK327OUC02421
100	91.42	20241023-13:36:41.543	XNYS	280OFGK32D46C02421
100	91.46	20241023-13:37:23.863	ARCX	280OFGK32J8OC02421
47	91.46	20241023-13:37:23.863	XNYS	280OFGK32J8PC02421
47	91.46	20241023-13:37:23.863	XNYS	280OFGK32J8QC02421
6	91.46	20241023-13:37:23.863	XNYS	280OFGK32J8RC02421
100	91.45	20241023-13:37:51.751	XNAS	280OFGK32NTVC02421
100	91.42	20241023-13:37:58.340	XNYS	280OFGK32OPBC02421
98	91.36	20241023-13:38:36.019	XNYS	280OFGK32UEDC02421
2	91.36	20241023-13:38:36.019	XNYS	280OFGK32UEEC02421
72	91.29	20241023-13:38:59.651	XNYS	280OFGK331QRC02421
28	91.29	20241023-13:38:59.651	XNYS	280OFGK331QSC02421
100	91.39	20241023-13:40:11.335	IEXG	280OFGK33CSCC02421
100	91.39	20241023-13:40:14.616	IEXG	280OFGK33DB0C02421
100	91.37	20241023-13:40:23.228	ARCX	280OFGK33EO5C02421
100	91.37	20241023-13:40:23.228	ARCX	280OFGK33EO6C02421
100	91.53	20241023-13:41:29.150	XNAS	280OFGK33O94C02421
71	91.53	20241023-13:41:29.150	XNAS	280OFGK33O95C02421
100	91.44	20241023-13:42:44.976	ARCX	280OFGK341N9C02421
100	91.44	20241023-13:42:44.976	ARCX	280OFGK341NAC02421
100	91.44	20241023-13:42:44.976	ARCX	280OFGK341NBC02421
100	91.41	20241023-13:43:20.763	BATS	280OFGK346NDC02421
84	91.4	20241023-13:43:48.633	EDGA	280OFGK34A5TC02421
16	91.4	20241023-13:43:48.633	EDGA	280OFGK34A5UC02421
57	91.58	20241023-13:44:43.963	MEMX	280OFGK34HNMC02421
100	91.58	20241023-13:44:43.963	MEMX	280OFGK34HNNC02421
32	91.58	20241023-13:44:43.963	MEMX	280OFGK34HNOC02421
11	91.58	20241023-13:44:43.963	MEMX	280OFGK34HNPC02421
100	91.57	20241023-13:45:28.311	ARCX	280OFGK34Q5OC02421
100	91.57	20241023-13:45:28.318	ARCX	280OFGK34Q5QC02421
100	91.64	20241023-13:46:17.401	XNYS	280OFGK351VJC02421
1	91.72	20241023-13:46:48.076	XNAS	280OFGK356OKC02421
99	91.72	20241023-13:46:48.076	XNAS	280OFGK356OLC02421
60	91.72	20241023-13:46:48.076	XNAS	280OFGK356OMC02421
40	91.72	20241023-13:46:48.076	XNAS	280OFGK356ONC02421
69	91.7	20241023-13:47:22.591	EDGA	280OFGK35CVGC02421
100	91.8	20241023-13:48:42.243	XNAS	280OFGK35Q5CC02421
100	91.8	20241023-13:48:42.243	XNAS	280OFGK35Q5DC02421
100	91.8	20241023-13:48:42.243	XNAS	280OFGK35Q5EC02421
100	91.75	20241023-13:49:06.688	XNAS	280OFGK35TQGC02421
100	91.79	20241023-13:49:19.708	XNAS	280OFGK35VSAC02421
100	91.84	20241023-13:50:04.157	ARCX	280OFGK367UGC02421
100	91.82	20241023-13:50:34.064	ARCX	280OFGK36D1DC02421
100	91.77	20241023-13:51:00.187	ARCX	280OFGK36H0FC02421
100	91.72	20241023-13:51:30.559	ARCX	280OFGK36MBMC02421
100	91.67	20241023-13:51:48.390	XNAS	280OFGK36P22C02421
50	91.64	20241023-13:52:30.777	BATS	280OFGK3707QC02421
50	91.64	20241023-13:52:30.777	BATS	280OFGK3707RC02421
100	91.64	20241023-13:53:44.665	XNAS	280OFGK37CHPC02421
100	91.63	20241023-13:53:50.261	XNAS	280OFGK37DENC02421
100	91.61	20241023-13:54:49.403	IEXG	280OFGK37NCIC02421
10	91.65	20241023-13:55:36.110	XNAS	280OFGK37VC8C02421
10	91.65	20241023-13:55:36.110	XNAS	280OFGK37VC9C02421
70	91.65	20241023-13:55:36.111	XNAS	280OFGK37VCAC02421
10	91.65	20241023-13:55:36.111	XNAS	280OFGK37VCBC02421
20	91.65	20241023-13:55:36.111	XNAS	280OFGK37VCCC02421
10	91.65	20241023-13:55:36.112	XNAS	280OFGK37VCDC02421
70	91.65	20241023-13:55:36.113	XNAS	280OFGK37VCEC02421
100	91.63	20241023-13:56:03.129	ARCX	280OFGK385G5C02421
100	91.6	20241023-13:56:27.195	ARCX	280OFGK38B84C02421
100	91.63	20241023-13:57:11.764	ARCX	280OFGK38IN2C02421
100	91.61	20241023-13:57:18.381	ARCX	280OFGK38JV9C02421
100	91.56	20241023-13:58:02.092	ARCX	280OFGK38QIRC02421
100	91.53	20241023-13:58:31.392	ARCX	280OFGK38V7UC02421
100	91.52	20241023-13:59:00.420	ARCX	280OFGK394LSC02421
100	91.52	20241023-13:59:00.420	ARCX	280OFGK394LTC02421
100	91.49	20241023-13:59:34.269	EPRL	280OFGK39ASIC02421
100	91.49	20241023-14:00:12.553	ARCX	280OFGK39I8NC02421
50	91.45	20241023-14:00:21.255	ARCX	280OFGK39KHOC02421
50	91.45	20241023-14:00:21.255	ARCX	280OFGK39KHPC02421
1	91.41	20241023-14:00:42.631	BATY	280OFGK39Q32C02421
1	91.41	20241023-14:00:42.631	BATY	280OFGK39Q33C02421
94	91.41	20241023-14:00:42.631	BATY	280OFGK39Q34C02421
4	91.41	20241023-14:00:48.233	BATY	280OFGK39RE4C02421
100	91.33	20241023-14:01:07.607	XNAS	280OFGK39VJBC02421
100	91.33	20241023-14:01:07.608	EDGA	280OFGK39VJCC02421
12	91.37	20241023-14:01:44.739	EDGA	280OFGK3A8D0C02421
88	91.37	20241023-14:01:44.739	EDGA	280OFGK3A8D1C02421
100	91.35	20241023-14:02:00.649	LTSE	280OFGK3ABMBC02421
100	91.37	20241023-14:02:16.460	ARCX	280OFGK3AH2JC02421
54	91.45	20241023-14:03:05.171	XNAS	280OFGK3AVQTC02421
46	91.45	20241023-14:03:05.171	XNAS	280OFGK3AVQUC02421
100	91.46	20241023-14:03:34.205	XNAS	280OFGK3B9KMC02421
100	91.48	20241023-14:04:09.026	IEXG	280OFGK3BIT9C02421
100	91.46	20241023-14:04:09.278	EDGA	280OFGK3BJ0BC02421
150	91.46	20241023-14:04:09.279	XNAS	280OFGK3BJ0CC02421
18	91.46	20241023-14:04:09.279	XNAS	280OFGK3BJ0DC02421
32	91.46	20241023-14:04:11.141	XNAS	280OFGK3BJEDC02421
100	91.46	20241023-14:04:12.167	BATY	280OFGK3BJQPC02421
100	91.41	20241023-14:04:40.388	ARCX	280OFGK3BSJGC02421
90	91.35	20241023-14:05:02.161	XNAS	280OFGK3C1Q0C02421
10	91.35	20241023-14:05:02.161	XNAS	280OFGK3C1Q2C02421
100	91.34	20241023-14:05:35.398	EDGA	280OFGK3CA7DC02421
50	91.42	20241023-14:06:23.019	XNAS	280OFGK3CLIUC02421
50	91.42	20241023-14:06:23.019	XNAS	280OFGK3CLIVC02421
100	91.4	20241023-14:06:28.138	XNAS	280OFGK3CMS7C02421
100	91.4	20241023-14:06:28.138	EDGA	280OFGK3CMS8C02421
100	91.38	20241023-14:08:01.267	XNAS	280OFGK3DE9JC02421
99	91.37	20241023-14:08:05.694	XNAS	280OFGK3DFGFC02421
1	91.37	20241023-14:08:05.694	XNAS	280OFGK3DFGGC02421
100	91.37	20241023-14:08:05.694	XNAS	280OFGK3DFGHC02421
100	91.4	20241023-14:08:59.547	ARCX	280OFGK3DRGCC02421
100	91.42	20241023-14:09:53.661	XPSX	280OFGK3E7S0C02421
9	91.42	20241023-14:10:09.731	XNAS	280OFGK3EC03C02421
91	91.42	20241023-14:10:09.731	XNAS	280OFGK3EC05C02421
100	91.36	20241023-14:10:30.842	ARCX	280OFGK3EHE0C02421
100	91.38	20241023-14:11:31.365	IEXG	280OFGK3F0DCC02421
1	91.39	20241023-14:11:51.197	XNYS	280OFGK3F4FVC02421
50	91.39	20241023-14:11:51.197	XNYS	280OFGK3F4G0C02421
49	91.39	20241023-14:11:51.197	XNYS	280OFGK3F4G1C02421
100	91.4	20241023-14:12:22.338	XNYS	280OFGK3FB7JC02421
32	91.39	20241023-14:12:38.025	XPSX	280OFGK3FEBPC02421
68	91.39	20241023-14:12:38.025	XPSX	280OFGK3FEBQC02421
100	91.32	20241023-14:13:01.024	ARCX	280OFGK3FJCVC02421
100	91.33	20241023-14:13:57.260	XPSX	280OFGK3G0LHC02421
100	91.27	20241023-14:14:35.097	EPRL	280OFGK3G9P9C02421
100	91.26	20241023-14:14:37.772	IEXG	280OFGK3GAABC02421
100	91.22	20241023-14:15:10.191	EDGA	280OFGK3GHR0C02421
50	91.22	20241023-14:16:15.976	XNAS	280OFGK3H20EC02421
50	91.22	20241023-14:16:15.976	XNAS	280OFGK3H20FC02421
100	91.25	20241023-14:17:06.550	XPSX	280OFGK3HCQHC02421
100	91.25	20241023-14:17:06.551	EDGA	280OFGK3HCQLC02421
100	91.25	20241023-14:17:53.271	XNAS	280OFGK3HLR3C02421
100	91.25	20241023-14:18:06.207	XPSX	280OFGK3HOCHC02421
100	91.2	20241023-14:18:45.602	BATS	280OFGK3I12VC02421
100	91.15	20241023-14:19:46.386	LTSE	280OFGK3IEL0C02421
70	91.14	20241023-14:19:48.128	ARCX	280OFGK3IEV6C02421
6	91.14	20241023-14:19:48.128	ARCX	280OFGK3IEV7C02421
24	91.14	20241023-14:19:48.128	ARCX	280OFGK3IEV8C02421
100	91.14	20241023-14:19:48.131	EDGA	280OFGK3IEVBC02421
11	91.15	20241023-14:20:49.473	ARCX	280OFGK3ITGBC02421
89	91.15	20241023-14:20:49.473	ARCX	280OFGK3ITGCC02421
100	91.1	20241023-14:21:33.014	XPSX	280OFGK3J6JIC02421
31	91.09	20241023-14:22:29.682	XNAS	280OFGK3JHHGC02421
2	91.09	20241023-14:22:29.682	XNAS	280OFGK3JHHHC02421
19	91.1	20241023-14:22:31.577	XNAS	280OFGK3JHV9C02421
81	91.1	20241023-14:22:31.577	XNAS	280OFGK3JHVAC02421
100	91.16	20241023-14:23:01.355	ARCX	280OFGK3JNNRC02421
82	91.15	20241023-14:23:18.839	XNAS	280OFGK3JRG9C02421
18	91.15	20241023-14:23:18.839	XNAS	280OFGK3JRGBC02421
29	91.15	20241023-14:23:18.839	XNAS	280OFGK3JRGCC02421
29	91.15	20241023-14:23:18.839	XNAS	280OFGK3JRGDC02421
42	91.15	20241023-14:23:18.840	XNAS	280OFGK3JRGEC02421
100	91.13	20241023-14:25:00.514	XNYS	280OFGK3KEGPC02421
100	91.12	20241023-14:25:08.187	XPSX	280OFGK3KGI9C02421
100	91.12	20241023-14:25:08.190	EDGA	280OFGK3KGIDC02421
100	91.17	20241023-14:26:19.888	XNYS	280OFGK3KV4FC02421
45	91.16	20241023-14:26:20.779	EDGA	280OFGK3KVDKC02421
55	91.16	20241023-14:26:20.779	EDGA	280OFGK3KVDLC02421
77	91.15	20241023-14:26:20.790	IEXG	280OFGK3KVDPC02421
23	91.15	20241023-14:26:20.793	IEXG	280OFGK3KVDTC02421
15	91.16	20241023-14:27:28.511	IEXG	280OFGK3LCTMC02421
85	91.16	20241023-14:27:28.511	IEXG	280OFGK3LCTNC02421
100	91.16	20241023-14:27:39.732	XPSX	280OFGK3LFH6C02421
66	91.23	20241023-14:28:45.222	ARCX	280OFGK3LSSBC02421
34	91.23	20241023-14:28:45.223	ARCX	280OFGK3LSSCC02421
100	91.26	20241023-14:29:43.412	ARCX	280OFGK3M9CSC02421
100	91.26	20241023-14:29:43.412	ARCX	280OFGK3M9CTC02421
100	91.28	20241023-14:30:30.302	EDGA	280OFGK3MNF1C02421
1	91.31	20241023-14:31:33.721	XNYS	280OFGK3N5E0C02421
2	91.31	20241023-14:31:33.721	XNYS	280OFGK3N5E1C02421
97	91.31	20241023-14:31:33.721	XNYS	280OFGK3N5E2C02421
100	91.31	20241023-14:31:36.195	EPRL	280OFGK3N5VBC02421
100	91.29	20241023-14:32:00.051	BATS	280OFGK3NAS7C02421
100	91.27	20241023-14:32:12.241	ARCX	280OFGK3NEA4C02421
100	91.21	20241023-14:33:00.853	EDGA	280OFGK3NPAIC02421
2	91.21	20241023-14:33:53.381	XNYS	280OFGK3O3S8C02421
2	91.21	20241023-14:33:53.381	XNYS	280OFGK3O3S9C02421
96	91.21	20241023-14:33:53.381	XNYS	280OFGK3O3SAC02421
8	91.28	20241023-14:34:36.034	XNAS	280OFGK3OCK5C02421
50	91.29	20241023-14:34:36.305	XNYS	280OFGK3OCMNC02421
50	91.29	20241023-14:34:36.305	XNYS	280OFGK3OCMOC02421
100	91.29	20241023-14:34:55.166	XPSX	280OFGK3OG3GC02421
52	91.28	20241023-14:35:45.754	ARCX	280OFGK3OPLMC02421
33	91.28	20241023-14:35:45.754	ARCX	280OFGK3OPLNC02421
15	91.28	20241023-14:35:45.754	ARCX	280OFGK3OPLOC02421
100	91.26	20241023-14:36:10.747	ARCX	280OFGK3OURJC02421
100	91.24	20241023-14:36:49.688	BATY	280OFGK3P6LTC02421
100	91.25	20241023-14:37:46.352	ARCX	280OFGK3PGTRC02421
100	91.29	20241023-14:38:55.188	ARCX	280OFGK3PV2HC02421
75	91.29	20241023-14:38:55.189	ARCX	280OFGK3PV2IC02421
25	91.29	20241023-14:38:55.189	ARCX	280OFGK3PV2JC02421
100	91.3	20241023-14:39:53.528	XPSX	280OFGK3QA7RC02421
100	91.38	20241023-14:41:16.316	ARCX	280OFGK3QQ0PC02421
100	91.43	20241023-14:41:21.899	XNYS	280OFGK3QR07C02421
100	91.44	20241023-14:41:50.545	XPSX	280OFGK3R04MC02421
100	91.43	20241023-14:42:12.360	IEXG	280OFGK3R43VC02421
100	91.51	20241023-14:43:38.753	ARCX	280OFGK3RK4UC02421
100	91.51	20241023-14:43:43.898	XPSX	280OFGK3RL3LC02421
100	91.51	20241023-14:44:18.656	EPRL	280OFGK3RTC6C02421
100	91.51	20241023-14:44:57.429	XPSX	280OFGK3S49JC02421
100	91.48	20241023-14:45:44.329	XPSX	280OFGK3SGTSC02421
100	91.5	20241023-14:46:35.833	XNYS	280OFGK3SR4GC02421
100	91.5	20241023-14:47:11.290	ARCX	280OFGK3T26KC02421
100	91.5	20241023-14:47:11.290	XNYS	280OFGK3T26LC02421
100	91.56	20241023-14:48:20.476	XNYS	280OFGK3TGUTC02421
22	91.58	20241023-14:48:42.590	EDGA	280OFGK3TKNOC02421
78	91.58	20241023-14:48:57.229	EDGA	280OFGK3TN5DC02421
22	91.58	20241023-14:48:57.234	BATY	280OFGK3TN6NC02421
100	91.59	20241023-14:49:16.014	ARCX	280OFGK3TRBNC02421
2	91.57	20241023-14:50:09.929	XNYS	280OFGK3U7DCC02421
98	91.57	20241023-14:50:09.929	XNYS	280OFGK3U7DDC02421
100	91.64	20241023-14:50:57.100	XPSX	280OFGK3UG2HC02421
100	91.6	20241023-14:51:29.979	ARCX	280OFGK3UO8CC02421
53	91.55	20241023-14:51:42.442	ARCX	280OFGK3UQQNC02421
47	91.55	20241023-14:51:42.442	ARCX	280OFGK3UQQOC02421
1	91.48	20241023-14:52:40.592	XNAS	280OFGK3V7K6C02421
32	91.48	20241023-14:52:40.592	XNAS	280OFGK3V7K7C02421
2	91.48	20241023-14:52:40.592	XNYS	280OFGK3V7K8C02421
100	91.47	20241023-14:52:42.974	ARCX	280OFGK3V81IC02421
100	91.5	20241023-14:54:00.795	XPSX	280OFGK3VMQ7C02421
100	91.5	20241023-14:54:00.795	XPSX	280OFGK3VMQ8C02421
100	91.5	20241023-14:54:00.795	XPSX	280OFGK3VMQ9C02421
100	91.47	20241023-14:54:47.988	ARCX	280OFGK3VVF8C02421
100	91.5	20241023-14:55:33.863	XPSX	280OFGK407QOC02421
100	91.48	20241023-14:55:55.689	XPSX	280OFGK40C69C02421
100	91.49	20241023-14:56:31.989	XPSX	280OFGK40JDGC02421
50	91.48	20241023-14:57:16.644	XPSX	280OFGK40RFRC02421
24	91.48	20241023-14:57:16.676	XPSX	280OFGK40RFSC02421
26	91.48	20241023-14:57:16.700	XPSX	280OFGK40RG4C02421
11	91.51	20241023-14:58:14.944	XNAS	280OFGK4162FC02421
19	91.51	20241023-14:58:14.944	XNAS	280OFGK4162GC02421
70	91.51	20241023-14:58:14.944	XNAS	280OFGK4162HC02421
100	91.51	20241023-14:58:18.230	XPSX	280OFGK416QQC02421
100	91.52	20241023-14:59:39.432	XNYS	280OFGK41NUHC02421
100	91.51	20241023-15:00:23.037	XPSX	280OFGK422V8C02421
100	91.48	20241023-15:00:32.753	XPSX	280OFGK424S1C02421
100	91.54	20241023-15:01:57.425	IEXG	280OFGK42M89C02421
100	91.53	20241023-15:02:10.038	EDGA	280OFGK42PKRC02421
100	91.51	20241023-15:03:09.708	ARCX	280OFGK4361RC02421
1	91.5	20241023-15:03:46.746	EDGA	280OFGK43D5GC02421
100	91.5	20241023-15:03:55.449	EDGA	280OFGK43EVEC02421
99	91.5	20241023-15:03:55.449	EDGA	280OFGK43EVFC02421
24	91.53	20241023-15:04:53.512	XPSX	280OFGK43RNEC02421
76	91.53	20241023-15:04:53.512	XPSX	280OFGK43RNFC02421
100	91.53	20241023-15:04:53.512	XPSX	280OFGK43RNGC02421
100	91.5	20241023-15:05:16.370	XPSX	280OFGK440BUC02421
100	91.46	20241023-15:06:16.644	XPSX	280OFGK44CIFC02421
100	91.51	20241023-15:07:17.249	XPSX	280OFGK44MQ8C02421
100	91.51	20241023-15:07:17.308	XPSX	280OFGK44MQMC02421
100	91.44	20241023-15:08:19.309	XPSX	280OFGK453O1C02421
100	91.45	20241023-15:09:00.435	XPSX	280OFGK45BDRC02421
100	91.44	20241023-15:09:13.076	XPSX	280OFGK45DLCC02421
100	91.43	20241023-15:10:00.747	XPSX	280OFGK45MN5C02421
26	91.38	20241023-15:10:37.985	EDGA	280OFGK45UHSC02421
74	91.38	20241023-15:10:40.808	EDGA	280OFGK45V5RC02421
100	91.35	20241023-15:11:42.985	ARCX	280OFGK46DOEC02421
100	91.33	20241023-15:11:52.058	XNAS	280OFGK46FF8C02421
100	91.27	20241023-15:12:54.191	ARCX	280OFGK46R5SC02421
100	91.27	20241023-15:13:01.417	XPSX	280OFGK46SC9C02421
100	91.25	20241023-15:13:36.505	XPSX	280OFGK47389C02421
100	91.2	20241023-15:13:55.963	XPSX	280OFGK4780FC02421
100	91.22	20241023-15:14:37.043	XPSX	280OFGK47I9DC02421
100	91.27	20241023-15:15:19.033	ARCX	280OFGK47S4IC02421
55	91.21	20241023-15:15:58.675	ARCX	280OFGK4845NC02421
45	91.21	20241023-15:15:58.675	ARCX	280OFGK4845PC02421
100	91.19	20241023-15:16:29.875	ARCX	280OFGK489RJC02421
100	91.21	20241023-15:17:59.553	XPSX	280OFGK48OPCC02421
100	91.21	20241023-15:17:59.554	EPRL	280OFGK48OPDC02421
100	91.17	20241023-15:18:40.851	XPSX	280OFGK4901CC02421
100	91.18	20241023-15:19:30.139	ARCX	280OFGK49862C02421
2	91.15	20241023-15:20:01.421	ARCX	280OFGK49DV0C02421
98	91.15	20241023-15:20:02.671	ARCX	280OFGK49EB0C02421
100	91.12	20241023-15:20:37.650	ARCX	280OFGK49L92C02421
100	91.16	20241023-15:21:29.787	XPSX	280OFGK49VA9C02421
70	91.2	20241023-15:23:00.347	XPSX	280OFGK4AG8EC02421
30	91.2	20241023-15:23:00.347	XPSX	280OFGK4AG8FC02421
70	91.2	20241023-15:23:00.347	XPSX	280OFGK4AG8GC02421
30	91.2	20241023-15:23:00.347	XPSX	280OFGK4AG8HC02421
100	91.2	20241023-15:23:00.347	EDGA	280OFGK4AG8IC02421
100	91.17	20241023-15:23:46.808	XPSX	280OFGK4AP8NC02421
57	91.18	20241023-15:24:14.032	XPSX	280OFGK4AU5KC02421
43	91.18	20241023-15:24:14.032	XPSX	280OFGK4AU5LC02421
25	91.16	20241023-15:25:53.032	XNAS	280OFGK4BGE7C02421
100	91.16	20241023-15:26:03.771	XPSX	280OFGK4BI9LC02421
100	91.16	20241023-15:26:03.771	XPSX	280OFGK4BI9MC02421
100	91.2	20241023-15:27:20.742	XPSX	280OFGK4BVNLC02421
100	91.2	20241023-15:27:20.742	XPSX	280OFGK4BVNMC02421
100	91.13	20241023-15:28:17.987	XPSX	280OFGK4CAAEC02421
100	91.09	20241023-15:29:35.305	LTSE	280OFGK4CQ2IC02421
100	91.13	20241023-15:30:16.755	ARCX	280OFGK4D3TAC02421
100	91.13	20241023-15:30:16.755	ARCX	280OFGK4D3TCC02421
62	91.1	20241023-15:31:19.064	XNAS	280OFGK4DHI0C02421
38	91.1	20241023-15:31:19.064	XNAS	280OFGK4DHI1C02421
100	91.12	20241023-15:31:55.183	XNYS	280OFGK4DP1OC02421
100	91.13	20241023-15:32:05.182	XPSX	280OFGK4DQPNC02421
100	91.11	20241023-15:32:51.659	ARCX	280OFGK4E3TBC02421
100	91.12	20241023-15:33:29.840	BATY	280OFGK4EAGMC02421
27	91.09	20241023-15:34:12.303	EDGA	280OFGK4EJ2QC02421
73	91.09	20241023-15:34:21.197	EDGA	280OFGK4EL28C02421
27	91.085	20241023-15:34:21.198	XNAS	280OFGK4EL2EC02421
100	91.07	20241023-15:34:40.988	XPSX	280OFGK4EOQPC02421
100	91.07	20241023-15:34:40.988	BATS	280OFGK4EOQQC02421
45	91.14	20241023-15:36:32.366	XNAS	280OFGK4FG4MC02421
55	91.14	20241023-15:36:32.366	XNAS	280OFGK4FG4NC02421
100	91.14	20241023-15:36:32.366	XNAS	280OFGK4FG4OC02421
25	91.14	20241023-15:36:32.366	XNAS	280OFGK4FG4PC02421
75	91.14	20241023-15:36:32.366	XNAS	280OFGK4FG4QC02421
50	91.14	20241023-15:36:32.996	ARCX	280OFGK4FG80C02421
65	91.24	20241023-15:39:00.496	ARCX	280OFGK4GCTOC02421
22	91.24	20241023-15:39:00.497	ARCX	280OFGK4GCTPC02421
13	91.24	20241023-15:39:00.497	ARCX	280OFGK4GCTQC02421
22	91.24	20241023-15:39:00.497	ARCX	280OFGK4GCTRC02421
78	91.24	20241023-15:39:00.497	ARCX	280OFGK4GCTSC02421
92	91.24	20241023-15:39:00.497	ARCX	280OFGK4GCTTC02421
67	91.24	20241023-15:39:00.497	ARCX	280OFGK4GCTUC02421
8	91.24	20241023-15:39:00.497	ARCX	280OFGK4GCTVC02421
33	91.24	20241023-15:39:00.497	ARCX	280OFGK4GCU0C02421
105	91.3	20241023-15:40:18.220	ARCX	280OFGK4GRVLC02421
93	91.3	20241023-15:40:18.220	ARCX	280OFGK4GRVMC02421
44	91.3	20241023-15:40:18.220	XNAS	280OFGK4GRVOC02421
56	91.3	20241023-15:40:18.220	XNAS	280OFGK4GRVPC02421
2	91.3	20241023-15:40:18.220	ARCX	280OFGK4GRVQC02421
100	91.26	20241023-15:40:39.049	XPSX	280OFGK4GVPAC02421
100	91.28	20241023-15:41:37.020	ARCX	280OFGK4HBL4C02421
100	91.26	20241023-15:42:06.637	ARCX	280OFGK4HH29C02421
100	91.24	20241023-15:42:56.921	XPSX	280OFGK4HQ1UC02421
99	91.27	20241023-15:43:58.146	ARCX	280OFGK4I5RTC02421
1	91.27	20241023-15:43:58.146	ARCX	280OFGK4I5RUC02421
100	91.3	20241023-15:44:54.625	XPSX	280OFGK4IG3GC02421
100	91.3	20241023-15:45:52.175	ARCX	280OFGK4ISVEC02421
100	91.29	20241023-15:47:36.665	ARCX	280OFGK4JF7PC02421
100	91.31	20241023-15:48:20.842	XPSX	280OFGK4JNICC02421
37	91.27	20241023-15:49:20.346	ARCX	280OFGK4K3O1C02421
37	91.27	20241023-15:49:20.346	ARCX	280OFGK4K3O2C02421
26	91.27	20241023-15:49:20.347	ARCX	280OFGK4K3O3C02421
100	91.28	20241023-15:50:58.538	XPSX	280OFGK4KNDVC02421
100	91.28	20241023-15:51:46.762	ARCX	280OFGK4L0DMC02421
100	91.28	20241023-15:53:12.322	ARCX	280OFGK4LG8IC02421
100	91.28	20241023-15:53:12.359	XPSX	280OFGK4LG8JC02421
80	91.24	20241023-15:54:31.878	ARCX	280OFGK4M0RLC02421
20	91.24	20241023-15:54:31.878	ARCX	280OFGK4M0RMC02421
100	91.21	20241023-15:56:08.199	ARCX	280OFGK4MITJC02421
77	91.21	20241023-15:57:18.823	ARCX	280OFGK4N0BAC02421
23	91.21	20241023-15:57:21.728	ARCX	280OFGK4N0T6C02421
85	91.22	20241023-15:58:18.605	XNYS	280OFGK4NAV4C02421
5	91.22	20241023-15:58:18.605	ARCX	280OFGK4NAV5C02421
100	91.24	20241023-16:00:48.722	IEXG	280OFGK4O850C02421
100	91.24	20241023-16:01:20.995	XNAS	280OFGK4OEPLC02421
1	91.24	20241023-16:02:45.466	XPSX	280OFGK4OUSAC02421
99	91.24	20241023-16:02:46.509	XPSX	280OFGK4OV6GC02421
100	91.16	20241023-16:03:12.773	ARCX	280OFGK4P5OEC02421
100	91.135	20241023-16:05:53.889	XNYS	280OFGK4Q7NKC02421
100	91.135	20241023-16:07:04.344	XNYS	280OFGK4QKITC02421
1	91.13	20241023-16:07:36.894	ARCX	280OFGK4QQN0C02421
99	91.13	20241023-16:07:36.894	ARCX	280OFGK4QQN1C02421
100	91.12	20241023-16:09:16.051	ARCX	280OFGK4RC4UC02421
25	91.15	20241023-16:10:53.556	ARCX	280OFGK4RT1AC02421
75	91.15	20241023-16:10:53.556	ARCX	280OFGK4RT1BC02421
25	91.15	20241023-16:10:53.556	ARCX	280OFGK4RT1CC02421
75	91.15	20241023-16:10:53.556	ARCX	280OFGK4RT1DC02421
9	91.08	20241023-16:12:30.987	ARCX	280OFGK4SDOSC02421
91	91.08	20241023-16:12:30.987	ARCX	280OFGK4SDOTC02421
100	91.06	20241023-16:13:48.600	ARCX	280OFGK4SQT2C02421
100	91.04	20241023-16:16:26.119	XNAS	280OFGK4TNHJC02421
100	91.03	20241023-16:17:45.845	ARCX	280OFGK4U9INC02421
75	91.03	20241023-16:17:45.845	ARCX	280OFGK4U9IOC02421
25	91.03	20241023-16:17:45.845	ARCX	280OFGK4U9IPC02421
100	91.03	20241023-16:20:12.967	ARCX	280OFGK4VB8HC02421
10	91.03	20241023-16:21:02.425	ARCX	280OFGK4VM75C02421
90	91.03	20241023-16:21:02.425	ARCX	280OFGK4VM76C02421
100	91.03	20241023-16:22:00.959	ARCX	280OFGK502DVC02421
100	91.02	20241023-16:23:21.262	ARCX	280OFGK50I6VC02421
100	90.96	20241023-16:25:28.060	ARCX	280OFGK51E3FC02421
20	90.93	20241023-16:27:03.958	XPSX	280OFGK521KFC02421
80	90.93	20241023-16:27:03.958	XPSX	280OFGK521KGC02421
90	90.91	20241023-16:27:48.988	EDGX	280OFGK52AA4C02421
1	90.91	20241023-16:27:48.989	EDGX	280OFGK52AA5C02421
9	90.91	20241023-16:27:54.154	EDGX	280OFGK52B6SC02421
2	90.9	20241023-16:29:25.989	ARCX	280OFGK52T5IC02421
4	90.9	20241023-16:29:25.989	ARCX	280OFGK52T5JC02421
94	90.9	20241023-16:29:49.793	ARCX	280OFGK5326DC02421
6	90.9	20241023-16:29:49.794	ARCX	280OFGK5326MC02421
3	90.87	20241023-16:31:20.487	ARCX	280OFGK53PM9C02421
97	90.87	20241023-16:31:20.487	ARCX	280OFGK53PMAC02421
4	90.83	20241023-16:32:30.988	ARCX	280OFGK54AE3C02421
100	90.92	20241023-16:35:00.077	XNYS	280OFGK5575LC02421
100	90.92	20241023-16:35:00.078	XNYS	280OFGK5575MC02421
100	90.93	20241023-16:35:17.294	ARCX	280OFGK55B2EC02421
1	91.06	20241023-16:37:56.116	XNYS	280OFGK569I9C02421
99	91.06	20241023-16:37:56.116	XNYS	280OFGK569IAC02421
100	91.05	20241023-16:38:04.394	XPSX	280OFGK56B2RC02421
100	90.98	20241023-16:39:15.239	XPSX	280OFGK56PQ4C02421
100	91.04	20241023-16:42:17.538	XPSX	280OFGK57QG6C02421
100	91.04	20241023-16:42:17.538	XPSX	280OFGK57QG7C02421
100	91.1	20241023-16:44:23.862	XPSX	280OFGK58GPRC02421
100	91.08	20241023-16:45:53.716	LTSE	280OFGK5928CC02421
9	91.08	20241023-16:46:50.383	BATS	280OFGK59BMCC02421
91	91.08	20241023-16:46:55.574	ARCX	280OFGK59CJDC02421
9	91.08	20241023-16:46:55.575	ARCX	280OFGK59CJEC02421
7	91.12	20241023-16:48:00.038	XNAS	280OFGK59OHQC02421
93	91.12	20241023-16:48:00.038	XNAS	280OFGK59OHRC02421
18	91.14	20241023-16:49:22.873	XNAS	280OFGK5A8CEC02421
57	91.13	20241023-16:49:36.671	ARCX	280OFGK5AAOCC02421
100	91.14	20241023-16:51:00.087	XPSX	280OFGK5AQ4TC02421
100	91.14	20241023-16:51:00.087	XPSX	280OFGK5AQ4VC02421
100	91.13	20241023-16:51:35.989	ARCX	280OFGK5B17DC02421
100	91.11	20241023-16:53:22.887	XPSX	280OFGK5BKP0C02421
100	91.1	20241023-16:53:33.979	XPSX	280OFGK5BMK9C02421
87	91.08	20241023-16:56:02.591	IEXG	280OFGK5CJ2OC02421
100	91.08	20241023-16:56:32.441	XPSX	280OFGK5COD7C02421
13	91.08	20241023-16:56:32.442	IEXG	280OFGK5COD8C02421
100	91.12	20241023-16:57:36.412	XPSX	280OFGK5D3VFC02421
15	91.14	20241023-17:00:07.793	XNAS	280OFGK5E1JQC02421
17	91.14	20241023-17:00:07.793	XNAS	280OFGK5E1JRC02421
6	91.14	20241023-17:00:07.793	XNYS	280OFGK5E1JSC02421
100	91.14	20241023-17:00:25.227	XPSX	280OFGK5E6L1C02421
100	91.12	20241023-17:00:35.453	XPSX	280OFGK5E8ESC02421
100	91.09	20241023-17:01:47.223	EDGX	280OFGK5EM4IC02421
100	91.02	20241023-17:04:09.063	ARCX	280OFGK5FLO6C02421
100	91	20241023-17:05:25.182	XPSX	280OFGK5G3J7C02421
100	90.98	20241023-17:06:39.337	ARCX	280OFGK5GFQEC02421
100	90.98	20241023-17:07:33.348	ARCX	280OFGK5GPQTC02421
100	90.98	20241023-17:09:00.051	XPSX	280OFGK5H74CC02421
100	90.95	20241023-17:10:20.829	XPSX	280OFGK5HM6DC02421
100	90.96	20241023-17:11:56.117	EDGA	280OFGK5I5U4C02421
100	90.9	20241023-17:13:37.707	XPSX	280OFGK5IR22C02421
100	90.87	20241023-17:15:11.540	XNAS	280OFGK5JFEEC02421
100	90.86	20241023-17:16:48.209	XPSX	280OFGK5K2AMC02421
100	90.84	20241023-17:18:50.730	ARCX	280OFGK5KMJRC02421
88	90.8	20241023-17:19:41.988	ARCX	280OFGK5KV20C02421
12	90.8	20241023-17:19:41.988	ARCX	280OFGK5KV21C02421
100	90.73	20241023-17:21:39.160	XPSX	280OFGK5LI9OC02421
100	90.69	20241023-17:23:26.093	XPSX	280OFGK5M2JVC02421
89	90.68	20241023-17:25:31.989	XPSX	280OFGK5MME1C02421
11	90.68	20241023-17:25:31.989	XPSX	280OFGK5MME2C02421
100	90.68	20241023-17:26:13.330	XPSX	280OFGK5MTPSC02421
27	90.72	20241023-17:27:23.486	XPSX	280OFGK5N9PHC02421
73	90.72	20241023-17:27:23.486	XPSX	280OFGK5N9PIC02421
6	90.705	20241023-17:28:10.573	XNAS	280OFGK5NHD8C02421
94	90.71	20241023-17:28:10.573	XNAS	280OFGK5NHD9C02421
100	90.76	20241023-17:28:41.315	XPSX	280OFGK5NMU0C02421
100	90.75	20241023-17:30:01.188	ARCX	280OFGK5O4N9C02421
100	90.72	20241023-17:32:15.990	XPSX	280OFGK5OVEEC02421
100	90.72	20241023-17:32:37.703	XPSX	280OFGK5P3N6C02421
100	90.75	20241023-17:34:37.815	ARCX	280OFGK5PT08C02421
100	90.73	20241023-17:34:49.477	XPSX	280OFGK5PUTIC02421
100	90.73	20241023-17:34:49.477	XPSX	280OFGK5PUTJC02421
100	90.68	20241023-17:37:34.114	XPSX	280OFGK5QS4HC02421
89	90.66	20241023-17:38:31.988	XPSX	280OFGK5R5VMC02421
11	90.66	20241023-17:38:31.989	XPSX	280OFGK5R5VNC02421
73	90.65	20241023-17:39:16.989	XPSX	280OFGK5RDVRC02421
27	90.65	20241023-17:39:16.990	XPSX	280OFGK5RDVSC02421
100	90.66	20241023-17:40:34.439	ARCX	280OFGK5RSNFC02421
99	90.67	20241023-17:42:00.171	XNAS	280OFGK5SBGEC02421
100	90.66	20241023-17:42:33.309	ARCX	280OFGK5SGL7C02421
100	90.64	20241023-17:43:54.988	XPSX	280OFGK5STNEC02421
100	90.65	20241023-17:44:52.154	XPSX	280OFGK5T7IPC02421
100	90.645	20241023-17:47:26.087	XNYS	280OFGK5U5GUC02421
100	90.68	20241023-17:48:11.991	XNYS	280OFGK5UE3LC02421
100	90.69	20241023-17:48:27.635	ARCX	280OFGK5UGTMC02421
100	90.68	20241023-17:49:36.891	ARCX	280OFGK5UTARC02421
100	90.69	20241023-17:50:52.990	XPSX	280OFGK5VBCLC02421
100	90.68	20241023-17:51:43.153	XPSX	280OFGK5VKCAC02421
100	90.67	20241023-17:52:10.874	ARCX	280OFGK5VQ7FC02421
66	90.62	20241023-17:53:22.989	XPSX	280OFGK607DHC02421
100	90.63	20241023-17:54:23.508	XPSX	280OFGK60I3SC02421
72	90.61	20241023-17:55:24.662	ARCX	280OFGK60SOKC02421
100	90.61	20241023-17:56:38.393	XPSX	280OFGK61ASUC02421
100	90.64	20241023-17:57:45.529	ARCX	280OFGK61NRVC02421
100	90.64	20241023-17:57:45.529	XPSX	280OFGK61NS0C02421
100	90.62	20241023-17:58:32.989	XPSX	280OFGK620LNC02421
89	90.62	20241023-17:59:47.988	XPSX	280OFGK62F61C02421
11	90.62	20241023-17:59:47.988	XPSX	280OFGK62F62C02421
100	90.62	20241023-17:59:51.399	ARCX	280OFGK62FPNC02421
100	90.57	20241023-18:00:45.846	XPSX	280OFGK62T80C02421
100	90.59	20241023-18:01:53.560	XPSX	280OFGK63BD9C02421
100	90.51	20241023-18:02:50.950	XPSX	280OFGK63OOOC02421
100	90.46	20241023-18:04:07.012	XPSX	280OFGK64A47C02421
100	90.4	20241023-18:05:24.263	IEXG	280OFGK64SPFC02421
1	90.41	20241023-18:06:38.537	ARCX	280OFGK65AN9C02421
99	90.41	20241023-18:06:38.537	ARCX	280OFGK65ANAC02421
1	90.39	20241023-18:07:46.803	IEXG	280OFGK65NDMC02421
100	90.38	20241023-18:08:26.837	IEXG	280OFGK6604CC02421
100	90.42	20241023-18:09:20.586	XPSX	280OFGK66BT2C02421
100	90.38	20241023-18:09:44.823	XPSX	280OFGK66G8QC02421
100	90.36	20241023-18:11:56.220	XPSX	280OFGK6783IC02421
100	90.34	20241023-18:12:00.756	ARCX	280OFGK6794UC02421
56	90.25	20241023-18:13:51.707	IEXG	280OFGK67SFKC02421
100	90.25	20241023-18:14:21.899	ARCX	280OFGK681RAC02421
100	90.26	20241023-18:15:47.776	ARCX	280OFGK68I8MC02421
100	90.25	20241023-18:16:27.866	ARCX	280OFGK68R0OC02421
100	90.24	20241023-18:18:46.536	EDGX	280OFGK69K1FC02421
100	90.23	20241023-18:18:54.132	XPSX	280OFGK69LD0C02421
100	90.23	20241023-18:18:54.132	XPSX	280OFGK69LD1C02421
100	90.21	20241023-18:21:52.721	XPSX	280OFGK6ANOLC02421
100	90.22	20241023-18:22:33.444	XPSX	280OFGK6AUI6C02421
100	90.23	20241023-18:24:13.927	XPSX	280OFGK6BEULC02421
100	90.19	20241023-18:24:53.956	XPSX	280OFGK6BLRPC02421
100	90.2	20241023-18:26:19.383	XPSX	280OFGK6C584C02421
95	90.19	20241023-18:26:57.545	XPSX	280OFGK6CC43C02421
5	90.19	20241023-18:26:57.545	XPSX	280OFGK6CC44C02421
100	90.22	20241023-18:28:27.146	XPSX	280OFGK6CS9DC02421
100	90.21	20241023-18:30:00.132	XPSX	280OFGK6DCU0C02421
100	90.22	20241023-18:31:08.940	EPRL	280OFGK6DUKCC02421
100	90.26	20241023-18:32:30.285	ARCX	280OFGK6EKDJC02421
1	90.44	20241023-18:34:00.583	XNAS	280OFGK6FCHDC02421
100	90.45	20241023-18:34:12.025	XPSX	280OFGK6FFB1C02421
100	90.44	20241023-18:34:21.111	XPSX	280OFGK6FHABC02421
100	90.42	20241023-18:35:05.673	XPSX	280OFGK6FRL8C02421
100	90.42	20241023-18:36:25.246	XPSX	280OFGK6GBEQC02421
100	90.59	20241023-18:38:08.981	XPSX	280OFGK6H15NC02421
100	90.59	20241023-18:39:48.522	XPSX	280OFGK6HLB4C02421
100	90.52	20241023-18:39:59.955	XPSX	280OFGK6HNELC02421
1	90.52	20241023-18:42:15.499	EDGA	280OFGK6IIK0C02421
99	90.52	20241023-18:42:15.499	EDGA	280OFGK6IIK1C02421
100	90.54	20241023-18:43:51.605	XPSX	280OFGK6J39FC02421
100	90.5	20241023-18:44:17.973	XPSX	280OFGK6J9D1C02421
100	90.53	20241023-18:45:43.943	ARCX	280OFGK6JRS8C02421
35	90.6	20241023-18:47:11.944	BATY	280OFGK6KCCMC02421
41	90.6	20241023-18:47:11.945	BATY	280OFGK6KCCNC02421
24	90.6	20241023-18:47:14.870	BATY	280OFGK6KD2OC02421
100	90.59	20241023-18:47:59.294	XPSX	280OFGK6KNUFC02421
100	90.57	20241023-18:49:16.347	XPSX	280OFGK6L89EC02421
39	90.53	20241023-18:49:47.641	XPSX	280OFGK6LEV4C02421
58	90.53	20241023-18:49:47.642	XPSX	280OFGK6LEV5C02421
2	90.5	20241023-18:51:09.206	XPSX	280OFGK6M0I4C02421
15	90.5	20241023-18:51:09.206	XPSX	280OFGK6M0I5C02421
83	90.5	20241023-18:51:10.838	XPSX	280OFGK6M12HC02421
36	90.49	20241023-18:52:20.954	XPSX	280OFGK6MECFC02421
64	90.49	20241023-18:52:20.954	XPSX	280OFGK6MECGC02421
100	90.49	20241023-18:53:40.641	XPSX	280OFGK6MT3OC02421
97	90.56	20241023-18:56:13.662	XNYS	280OFGK6NQVMC02421
2	90.56	20241023-18:56:13.662	XNYS	280OFGK6NQVNC02421
1	90.56	20241023-18:56:13.662	XNYS	280OFGK6NQVOC02421
1	90.57	20241023-18:57:00.559	XNYS	280OFGK6O582C02421
1	90.57	20241023-18:57:00.559	XNYS	280OFGK6O583C02421
98	90.57	20241023-18:57:00.559	XNYS	280OFGK6O584C02421
100	90.56	20241023-18:57:08.757	XPSX	280OFGK6O6SCC02421
100	90.59	20241023-18:58:01.537	ARCX	280OFGK6OH0AC02421
100	90.6	20241023-18:59:12.988	XPSX	280OFGK6P00KC02421
100	90.59	20241023-19:00:00.046	XPSX	280OFGK6PAH5C02421
100	90.57	20241023-19:00:26.263	XPSX	280OFGK6PJCNC02421
12	90.51	20241023-19:01:45.030	IEXG	280OFGK6Q4Q2C02421
88	90.51	20241023-19:01:45.030	IEXG	280OFGK6Q4Q3C02421
100	90.52	20241023-19:03:04.398	ARCX	280OFGK6QKOHC02421
100	90.51	20241023-19:03:12.441	XPSX	280OFGK6QMRKC02421
100	90.52	20241023-19:04:12.301	ARCX	280OFGK6R3PGC02421
100	90.48	20241023-19:05:26.368	ARCX	280OFGK6RJG4C02421
100	90.5	20241023-19:06:33.016	ARCX	280OFGK6S35CC02421
100	90.51	20241023-19:08:06.059	IEXG	280OFGK6SLQ0C02421
100	90.51	20241023-19:09:36.420	ARCX	280OFGK6T8BDC02421
24	90.56	20241023-19:10:20.898	XNAS	280OFGK6TIN3C02421
76	90.56	20241023-19:10:20.898	XNAS	280OFGK6TIN4C02421
100	90.59	20241023-19:10:57.334	XPSX	280OFGK6TQ64C02421
100	90.56	20241023-19:11:50.201	XPSX	280OFGK6U557C02421
1	90.6	20241023-19:13:26.450	XNYS	280OFGK6UMROC02421
99	90.6	20241023-19:13:26.450	XNYS	280OFGK6UMRPC02421
100	90.6	20241023-19:13:46.985	XPSX	280OFGK6UQTBC02421
100	90.59	20241023-19:14:29.733	XPSX	280OFGK6V30SC02421
100	90.56	20241023-19:15:13.575	XPSX	280OFGK6VBCFC02421
10	90.59	20241023-19:16:39.479	EDGA	280OFGK6VSGEC02421
90	90.59	20241023-19:16:39.479	EDGA	280OFGK6VSGFC02421
100	90.55	20241023-19:17:43.007	XPSX	280OFGK70776C02421
100	90.64	20241023-19:19:44.572	ARCX	280OFGK70V0FC02421
50	90.64	20241023-19:19:44.670	ARCX	280OFGK70V1JC02421
50	90.64	20241023-19:19:45.502	ARCX	280OFGK70V72C02421
100	90.64	20241023-19:19:45.503	XNYS	280OFGK70V73C02421
100	90.59	20241023-19:21:47.981	ARCX	280OFGK71N56C02421
100	90.57	20241023-19:22:27.351	ARCX	280OFGK71V46C02421
100	90.62	20241023-19:23:51.856	ARCX	280OFGK72FKTC02421
100	90.61	20241023-19:24:21.789	XPSX	280OFGK72L81C02421
100	90.59	20241023-19:24:53.087	ARCX	280OFGK72QTIC02421
93	90.63	20241023-19:26:20.818	XNAS	280OFGK73CSFC02421
7	90.63	20241023-19:26:20.818	XNAS	280OFGK73CSGC02421
100	90.64	20241023-19:26:46.781	IEXG	280OFGK73HKMC02421
100	90.72	20241023-19:28:05.167	XNYS	280OFGK740MIC02421
23	90.74	20241023-19:28:40.134	EDGA	280OFGK747MBC02421
77	90.74	20241023-19:28:40.134	EDGA	280OFGK747MCC02421
47	90.73	20241023-19:28:51.790	ARCX	280OFGK74A1NC02421
53	90.73	20241023-19:28:51.790	ARCX	280OFGK74A1OC02421
100	90.75	20241023-19:29:24.230	XNYS	280OFGK74IQCC02421
100	90.7	20241023-19:30:07.066	XPSX	280OFGK74SUBC02421
100	90.61	20241023-19:31:01.628	ARCX	280OFGK75DDIC02421
100	90.58	20241023-19:31:33.603	XPSX	280OFGK75NB2C02421
100	90.61	20241023-19:33:01.306	XPSX	280OFGK76E7KC02421
100	90.61	20241023-19:33:02.055	ARCX	280OFGK76EG8C02421
100	90.64	20241023-19:33:46.778	ARCX	280OFGK76S7AC02421
100	90.62	20241023-19:34:23.043	XPSX	280OFGK777E8C02421
100	90.68	20241023-19:35:16.830	ARCX	280OFGK77PHFC02421
100	90.66	20241023-19:35:52.855	XPSX	280OFGK782N4C02421
100	90.64	20241023-19:36:13.608	XPSX	280OFGK788K9C02421
100	90.67	20241023-19:37:50.125	ARCX	280OFGK78VVUC02421
100	90.66	20241023-19:37:57.526	XPSX	280OFGK7921HC02421
100	90.66	20241023-19:37:57.528	XPSX	280OFGK7923CC02421
100	90.65	20241023-19:39:10.009	XPSX	280OFGK79KIMC02421
100	90.67	20241023-19:39:50.031	XPSX	280OFGK7A28AC02421
100	90.65	20241023-19:40:16.297	ARCX	280OFGK7A9D8C02421
100	90.68	20241023-19:41:10.289	ARCX	280OFGK7AQITC02421
100	90.69	20241023-19:41:26.090	EPRL	280OFGK7AUO8C02421
2	90.67	20241023-19:42:03.604	XNAS	280OFGK7B7AAC02421
100	90.68	20241023-19:42:17.597	EPRL	280OFGK7BAU7C02421
12	90.69	20241023-19:42:37.891	EPRL	280OFGK7BFNOC02421
88	90.69	20241023-19:42:37.891	EPRL	280OFGK7BFNPC02421
34	90.71	20241023-19:43:18.409	XPSX	280OFGK7BPKRC02421
66	90.71	20241023-19:43:18.409	XPSX	280OFGK7BPKSC02421
100	90.76	20241023-19:43:53.539	XNAS	280OFGK7C1RNC02421
4	90.75	20241023-19:44:05.781	XPSX	280OFGK7C53MC02421
96	90.75	20241023-19:44:05.781	XPSX	280OFGK7C53NC02421
100	90.8	20241023-19:45:02.636	XNYS	280OFGK7CJ3LC02421
100	90.79	20241023-19:45:22.460	XPSX	280OFGK7CQ1BC02421
100	90.79	20241023-19:45:22.460	XPSX	280OFGK7CQ1CC02421
100	90.8	20241023-19:45:56.048	XPSX	280OFGK7D4CDC02421
100	90.76	20241023-19:46:37.280	XPSX	280OFGK7DIOEC02421
100	90.74	20241023-19:46:50.507	XPSX	280OFGK7DMC4C02421
300	90.74	20241023-19:47:16.048	XNAS	280OFGK7DU40C02421
100	90.73	20241023-19:47:19.492	XPSX	280OFGK7DV5GC02421
100	90.73	20241023-19:47:19.492	XPSX	280OFGK7DV5HC02421
100	90.73	20241023-19:47:19.497	XPSX	280OFGK7DV5NC02421
59	90.73	20241023-19:47:20.749	XNYS	280OFGK7DVI3C02421
100	90.73	20241023-19:47:20.749	XNAS	280OFGK7DVI4C02421

View source version on businesswire.com: https://www.businesswire.com/news/home/20241024859504/en/

CRH plc