CRH PLC

Transaction in Own Shares • Oct 21, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

21st October 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 18th 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
4,026	$93.30	$93.68	$92.62	XNYS
550	$93.20	$93.56	$92.71	EDGX
8,322	$93.23	$93.67	$92.57	ARCX
993	$93.15	$93.59	$92.73	BATS
5,462	$93.15	$93.60	$92.60	XNAS
600	$93.36	$93.60	$92.90	BATY
14,920	$93.33	$93.64	$92.59	XASE
2,277	$93.21	$93.60	$92.69	EPRL
1,100	$93.20	$93.59	$92.84	IEXG
300	$93.25	$93.52	$92.84	MEMX
400	$93.12	$93.50	$92.71	XPSX
700	$93.07	$93.56	$92.67	EDGA
2,850	$93.19	$93.69	$92.74	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 679,580,708 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.703% 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 18th 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:		18th October 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		93.2505	42,500

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	93.69	20241018-13:30:30.451	LTSE	280O2AO40VRTC02421
1	93.56	20241018-13:30:40.197	EDGX	280O2AO410QQC02421
99	93.56	20241018-13:30:40.312	EDGX	280O2AO410RKC02421
50	93.56	20241018-13:30:42.514	ARCX	280O2AO41115C02421
50	93.56	20241018-13:30:45.571	ARCX	280O2AO4119QC02421
13	93.56	20241018-13:30:45.571	ARCX	280O2AO4119RC02421
37	93.56	20241018-13:30:45.571	ARCX	280O2AO4119SC02421
50	93.56	20241018-13:30:45.571	ARCX	280O2AO4119TC02421
100	93.48	20241018-13:30:56.138	ARCX	280O2AO4127HC02421
100	93.24	20241018-13:31:06.671	XNAS	280O2AO4138AC02421
100	93.11	20241018-13:31:30.475	ARCX	280O2AO4166VC02421
100	93.04	20241018-13:32:21.326	XNYS	280O2AO41EN6C02421
100	93.1	20241018-13:32:59.926	IEXG	280O2AO41JFHC02421
19	93.06	20241018-13:33:00.577	ARCX	280O2AO41JJJC02421
81	93.06	20241018-13:33:00.577	ARCX	280O2AO41JJKC02421
1	93.06	20241018-13:33:00.578	XNAS	280O2AO41JJLC02421
38	93.06	20241018-13:33:00.578	XNAS	280O2AO41JJMC02421
161	93.06	20241018-13:33:00.578	XNAS	280O2AO41JJNC02421
100	93.06	20241018-13:34:30.678	XNYS	280O2AO4209DC02421
38	93.04	20241018-13:34:43.775	XNAS	280O2AO42203C02421
100	93.04	20241018-13:34:43.775	ARCX	280O2AO42204C02421
38	93.04	20241018-13:34:43.776	XNAS	280O2AO42205C02421
38	93.04	20241018-13:34:43.776	XNAS	280O2AO42206C02421
38	93.04	20241018-13:34:43.776	XNAS	280O2AO42207C02421
38	93.04	20241018-13:34:43.776	XNAS	280O2AO42208C02421
10	93.04	20241018-13:34:43.776	XNAS	280O2AO42209C02421
13	92.98	20241018-13:35:20.165	XNYS	280O2AO427J5C02421
87	92.98	20241018-13:35:20.165	XNYS	280O2AO427J6C02421
55	92.98	20241018-13:35:20.283	XNAS	280O2AO427JGC02421
4	92.98	20241018-13:35:20.356	XNAS	280O2AO427JIC02421
1	92.98	20241018-13:35:22.058	XNAS	280O2AO427ROC02421
40	92.98	20241018-13:35:22.213	XNAS	280O2AO427S8C02421
100	93.14	20241018-13:36:54.516	XNAS	280O2AO42JLEC02421
100	93.07	20241018-13:36:55.026	XNAS	280O2AO42JORC02421
100	93.12	20241018-13:37:19.235	XNYS	280O2AO42MLLC02421
38	93.12	20241018-13:37:19.236	XNAS	280O2AO42MLMC02421
38	93.12	20241018-13:37:19.236	XNAS	280O2AO42MLNC02421
24	93.12	20241018-13:37:19.236	XNAS	280O2AO42MLOC02421
100	93.05	20241018-13:38:06.887	ARCX	280O2AO42RQFC02421
100	93.05	20241018-13:38:06.887	XNAS	280O2AO42RQGC02421
100	93.23	20241018-13:39:10.663	BATS	280O2AO433CIC02421
50	93.25	20241018-13:39:18.045	LTSE	280O2AO4349GC02421
50	93.26	20241018-13:39:18.045	LTSE	280O2AO4349HC02421
100	93.2	20241018-13:39:20.709	XNYS	280O2AO434HLC02421
100	93.3	20241018-13:40:28.314	LTSE	280O2AO43D23C02421
97	93.19	20241018-13:40:52.298	ARCX	280O2AO43F9KC02421
3	93.19	20241018-13:40:52.298	ARCX	280O2AO43F9LC02421
100	93.19	20241018-13:40:52.298	ARCX	280O2AO43F9MC02421
100	93.09	20241018-13:41:23.224	XNAS	280O2AO43J01C02421
63	93.06	20241018-13:41:50.511	XNYS	280O2AO43LUMC02421
100	93.17	20241018-13:42:24.526	BATY	280O2AO43PTPC02421
100	93.18	20241018-13:42:56.066	XNAS	280O2AO43T4CC02421
49	93.17	20241018-13:43:15.060	ARCX	280O2AO43V6KC02421
51	93.17	20241018-13:43:15.060	ARCX	280O2AO43V6LC02421
100	93.16	20241018-13:43:24.905	ARCX	280O2AO4409LC02421
100	93.09	20241018-13:44:15.993	LTSE	280O2AO445B0C02421
10	93.16	20241018-13:44:50.592	XNAS	280O2AO44953C02421
70	93.16	20241018-13:44:50.592	XNAS	280O2AO44954C02421
100	93.15	20241018-13:45:00.744	XNAS	280O2AO44A5GC02421
100	93.1	20241018-13:45:27.497	XNAS	280O2AO44FK9C02421
100	93.1	20241018-13:45:42.649	ARCX	280O2AO44HJ6C02421
100	93.08	20241018-13:46:19.856	XASE	280O2AO44MJ4C02421
100	93.07	20241018-13:47:42.681	LTSE	280O2AO451TDC02421
100	93.07	20241018-13:47:43.674	LTSE	280O2AO45211C02421
100	93.03	20241018-13:47:50.230	XNYS	280O2AO452RAC02421
100	93.03	20241018-13:47:50.230	XNYS	280O2AO452RBC02421
38	93.03	20241018-13:47:50.230	ARCX	280O2AO452RCC02421
50	93.03	20241018-13:47:50.230	ARCX	280O2AO452RDC02421
12	93.03	20241018-13:47:53.333	ARCX	280O2AO4536PC02421
100	93.14	20241018-13:49:31.149	XASE	280O2AO45GH9C02421
95	93.1	20241018-13:49:44.364	XASE	280O2AO45INSC02421
5	93.1	20241018-13:49:46.718	XASE	280O2AO45J1EC02421
27	93.25	20241018-13:51:18.368	ARCX	280O2AO461VBC02421
73	93.25	20241018-13:51:23.962	ARCX	280O2AO462O6C02421
27	93.25	20241018-13:51:23.962	ARCX	280O2AO462O7C02421
73	93.25	20241018-13:51:24.033	ARCX	280O2AO462ODC02421
93	93.25	20241018-13:51:24.033	ARCX	280O2AO462OEC02421
7	93.25	20241018-13:51:24.034	ARCX	280O2AO462OFC02421
27	93.24	20241018-13:51:24.034	XNAS	280O2AO462OGC02421
100	93.15	20241018-13:52:02.495	XNAS	280O2AO467VGC02421
11	93.19	20241018-13:53:05.436	BATS	280O2AO46HF8C02421
89	93.19	20241018-13:53:05.436	BATS	280O2AO46HF9C02421
9	93.185	20241018-13:53:46.831	XNAS	280O2AO46NJGC02421
19	93.2	20241018-13:53:46.831	XNAS	280O2AO46NJHC02421
9	93.2	20241018-13:53:46.831	XNYS	280O2AO46NJIC02421
47	93.2	20241018-13:53:46.831	ARCX	280O2AO46NJJC02421
16	93.2	20241018-13:53:46.831	ARCX	280O2AO46NJKC02421
10	93.16	20241018-13:53:46.954	XNAS	280O2AO46NK9C02421
16	93.16	20241018-13:53:46.954	XNAS	280O2AO46NKAC02421
74	93.16	20241018-13:53:46.955	XNAS	280O2AO46NKBC02421
49	93.08	20241018-13:54:32.772	ARCX	280O2AO46UKIC02421
100	93.09	20241018-13:55:09.665	IEXG	280O2AO474APC02421
100	93	20241018-13:55:42.667	XASE	280O2AO479C5C02421
100	93.05	20241018-13:56:16.468	XASE	280O2AO47F4JC02421
50	93.15	20241018-13:57:06.784	LTSE	280O2AO47M95C02421
50	93.16	20241018-13:57:06.785	EDGX	280O2AO47M96C02421
100	93.15	20241018-13:57:54.895	XNAS	280O2AO47SGFC02421
100	93.16	20241018-13:58:23.849	LTSE	280O2AO480KGC02421
100	93.12	20241018-13:58:45.608	XASE	280O2AO483MIC02421
100	93.12	20241018-13:58:45.608	XASE	280O2AO483MJC02421
99	93.09	20241018-13:59:05.974	XASE	280O2AO4873KC02421
1	93.09	20241018-13:59:05.975	XASE	280O2AO4873LC02421
100	93.1	20241018-13:59:59.693	XASE	280O2AO48F2OC02421
100	93.1	20241018-14:00:02.516	XASE	280O2AO48G5TC02421
100	93.02	20241018-14:00:20.907	ARCX	280O2AO48KQIC02421
100	93.06	20241018-14:01:06.009	LTSE	280O2AO48TQEC02421
84	93.07	20241018-14:01:28.719	XNAS	280O2AO4925TC02421
16	93.07	20241018-14:01:28.719	XNAS	280O2AO4925UC02421
100	93.03	20241018-14:01:39.768	XASE	280O2AO4947EC02421
38	93.03	20241018-14:01:39.769	IEXG	280O2AO4947GC02421
38	93.03	20241018-14:01:39.770	IEXG	280O2AO4947HC02421
24	93.03	20241018-14:01:39.770	IEXG	280O2AO4947IC02421
100	92.94	20241018-14:02:19.824	EDGA	280O2AO49EA7C02421
100	92.93	20241018-14:02:54.784	XASE	280O2AO49NC0C02421
100	92.93	20241018-14:03:18.667	ARCX	280O2AO49U1GC02421
100	92.93	20241018-14:03:18.667	XASE	280O2AO49U1HC02421
82	92.91	20241018-14:03:36.404	XASE	280O2AO4A2BAC02421
18	92.91	20241018-14:03:36.404	XASE	280O2AO4A2BBC02421
100	92.94	20241018-14:04:30.512	LTSE	280O2AO4AF01C02421
4	93.01	20241018-14:05:14.926	ARCX	280O2AO4AP04C02421
96	93.01	20241018-14:05:14.926	ARCX	280O2AO4AP05C02421
99	93.01	20241018-14:05:15.895	ARCX	280O2AO4AP77C02421
1	93.01	20241018-14:05:15.895	ARCX	280O2AO4AP78C02421
100	93	20241018-14:05:29.277	XASE	280O2AO4AS30C02421
52	92.94	20241018-14:05:34.017	XNAS	280O2AO4AT39C02421
48	92.94	20241018-14:05:34.017	XNAS	280O2AO4AT3AC02421
100	92.88	20241018-14:06:00.568	XASE	280O2AO4B309C02421
100	92.93	20241018-14:07:13.014	XNAS	280O2AO4BJBLC02421
100	92.93	20241018-14:07:13.014	XNAS	280O2AO4BJBMC02421
100	92.96	20241018-14:08:20.149	XNAS	280O2AO4C1TCC02421
100	92.97	20241018-14:08:52.567	XASE	280O2AO4C91JC02421
100	92.99	20241018-14:09:46.721	BATS	280O2AO4CKLQC02421
100	92.96	20241018-14:10:19.616	XASE	280O2AO4CT3DC02421
100	92.96	20241018-14:10:19.616	XASE	280O2AO4CT3EC02421
100	92.9	20241018-14:11:11.920	BATY	280O2AO4D9U2C02421
100	92.9	20241018-14:11:11.920	XASE	280O2AO4D9U3C02421
100	92.8	20241018-14:11:47.797	XASE	280O2AO4DJ4VC02421
100	92.81	20241018-14:13:03.957	XASE	280O2AO4E30TC02421
100	92.81	20241018-14:13:03.957	XASE	280O2AO4E30UC02421
14	92.71	20241018-14:13:43.901	XPSX	280O2AO4ECMQC02421
86	92.71	20241018-14:13:43.901	XPSX	280O2AO4ECMRC02421
100	92.68	20241018-14:14:11.251	XASE	280O2AO4EIPRC02421
100	92.59	20241018-14:14:46.609	XASE	280O2AO4EPVVC02421
100	92.57	20241018-14:15:05.626	ARCX	280O2AO4EU5EC02421
100	92.6	20241018-14:16:02.124	XNAS	280O2AO4FBASC02421
100	92.62	20241018-14:16:41.036	XNYS	280O2AO4FIVQC02421
100	92.62	20241018-14:16:41.036	XNYS	280O2AO4FIVRC02421
19	92.61	20241018-14:17:54.543	ARCX	280O2AO4G1A9C02421
81	92.61	20241018-14:17:57.553	ARCX	280O2AO4G1S1C02421
100	92.61	20241018-14:17:57.743	XASE	280O2AO4G1T2C02421
68	92.6	20241018-14:18:36.623	XNAS	280O2AO4GA30C02421
5	92.6	20241018-14:18:36.623	XNAS	280O2AO4GA31C02421
53	92.73	20241018-14:19:31.814	BATS	280O2AO4GKH2C02421
6	92.73	20241018-14:19:31.814	XNAS	280O2AO4GKH3C02421
100	92.71	20241018-14:19:49.004	ARCX	280O2AO4GNRHC02421
100	92.71	20241018-14:19:49.004	ARCX	280O2AO4GNRJC02421
100	92.8	20241018-14:21:13.911	LTSE	280O2AO4H8MFC02421
18	92.83	20241018-14:22:14.255	ARCX	280O2AO4HK6FC02421
82	92.83	20241018-14:22:14.255	ARCX	280O2AO4HK6GC02421
18	92.83	20241018-14:22:14.255	ARCX	280O2AO4HK6HC02421
82	92.83	20241018-14:22:14.255	ARCX	280O2AO4HK6IC02421
100	92.81	20241018-14:22:42.312	XASE	280O2AO4HPB0C02421
100	92.77	20241018-14:23:03.083	XNAS	280O2AO4HT64C02421
2	92.67	20241018-14:23:59.933	EDGA	280O2AO4I89UC02421
98	92.67	20241018-14:23:59.933	EDGA	280O2AO4I8A0C02421
50	92.74	20241018-14:25:29.397	LTSE	280O2AO4IPF1C02421
50	92.75	20241018-14:25:29.397	LTSE	280O2AO4IPF2C02421
100	92.71	20241018-14:25:49.952	EPRL	280O2AO4IT87C02421
38	92.71	20241018-14:25:49.953	ARCX	280O2AO4IT88C02421
62	92.71	20241018-14:25:49.953	ARCX	280O2AO4IT89C02421
100	92.79	20241018-14:26:39.873	ARCX	280O2AO4J80LC02421
43	92.77	20241018-14:27:08.351	ARCX	280O2AO4JEPVC02421
1	92.77	20241018-14:27:08.351	ARCX	280O2AO4JEQ0C02421
25	92.77	20241018-14:27:08.352	ARCX	280O2AO4JEQ1C02421
31	92.77	20241018-14:27:08.352	ARCX	280O2AO4JEQ2C02421
100	92.71	20241018-14:27:34.338	EDGX	280O2AO4JL6UC02421
70	92.69	20241018-14:28:26.718	EPRL	280O2AO4JVUJC02421
30	92.69	20241018-14:28:26.718	EPRL	280O2AO4JVUKC02421
100	92.75	20241018-14:29:43.482	XNYS	280O2AO4KFQUC02421
100	92.88	20241018-14:30:52.690	XNAS	280O2AO4L1KJC02421
50	92.86	20241018-14:30:57.009	BATS	280O2AO4L2G6C02421
44	92.86	20241018-14:30:57.009	BATS	280O2AO4L2G7C02421
100	92.86	20241018-14:30:57.009	BATS	280O2AO4L2G8C02421
6	92.86	20241018-14:30:57.009	BATS	280O2AO4L2G9C02421
100	92.85	20241018-14:31:16.187	EPRL	280O2AO4L70HC02421
100	92.87	20241018-14:33:11.295	LTSE	280O2AO4LUIBC02421
100	92.84	20241018-14:33:20.068	IEXG	280O2AO4M04LC02421
76	92.84	20241018-14:33:20.068	IEXG	280O2AO4M04MC02421
24	92.84	20241018-14:33:20.068	IEXG	280O2AO4M04NC02421
100	92.75	20241018-14:34:58.617	LTSE	280O2AO4MJ63C02421
100	92.73	20241018-14:35:00.098	EPRL	280O2AO4MJESC02421
76	92.73	20241018-14:35:00.098	XNAS	280O2AO4MJETC02421
24	92.73	20241018-14:35:00.098	XNAS	280O2AO4MJEUC02421
100	92.72	20241018-14:36:35.301	EDGX	280O2AO4N60SC02421
100	92.75	20241018-14:37:51.914	LTSE	280O2AO4NP1AC02421
100	92.75	20241018-14:38:26.500	EDGA	280O2AO4O08JC02421
3	92.68	20241018-14:38:41.562	EDGA	280O2AO4O36CC02421
97	92.68	20241018-14:38:41.562	EDGA	280O2AO4O36DC02421
100	92.77	20241018-14:40:08.329	LTSE	280O2AO4OJNAC02421
100	92.81	20241018-14:40:48.638	ARCX	280O2AO4OQQIC02421
59	92.8	20241018-14:41:24.920	XASE	280O2AO4P0QIC02421
41	92.8	20241018-14:41:24.920	XASE	280O2AO4P0QLC02421
100	92.84	20241018-14:42:31.712	MEMX	280O2AO4PCBRC02421
100	92.9	20241018-14:43:07.553	LTSE	280O2AO4PIBMC02421
3	92.9	20241018-14:43:53.623	XASE	280O2AO4PQBMC02421
97	92.9	20241018-14:43:53.623	XASE	280O2AO4PQBNC02421
100	92.95	20241018-14:45:03.709	XNAS	280O2AO4Q9Q7C02421
100	92.93	20241018-14:46:00.238	EPRL	280O2AO4QMERC02421
76	92.93	20241018-14:46:00.238	EPRL	280O2AO4QMESC02421
24	92.93	20241018-14:46:00.238	EPRL	280O2AO4QMETC02421
77	92.9	20241018-14:46:30.024	EPRL	280O2AO4QS2NC02421
100	92.93	20241018-14:47:28.184	XASE	280O2AO4R71UC02421
100	92.92	20241018-14:48:41.203	ARCX	280O2AO4RLEEC02421
76	92.92	20241018-14:48:41.203	ARCX	280O2AO4RLEFC02421
24	92.92	20241018-14:48:41.203	ARCX	280O2AO4RLEGC02421
100	92.88	20241018-14:49:42.396	EPRL	280O2AO4S17JC02421
5	92.88	20241018-14:49:42.397	ARCX	280O2AO4S17MC02421
100	92.89	20241018-14:50:09.539	XNAS	280O2AO4S6BRC02421
100	92.92	20241018-14:51:02.411	XASE	280O2AO4SJSHC02421
15	92.95	20241018-14:51:27.054	XNYS	280O2AO4SOHCC02421
85	92.95	20241018-14:51:27.054	XNYS	280O2AO4SOHDC02421
100	92.93	20241018-14:51:43.096	XASE	280O2AO4SREAC02421
81	92.92	20241018-14:52:17.026	ARCX	280O2AO4T1I7C02421
16	92.92	20241018-14:52:39.880	ARCX	280O2AO4T5CEC02421
3	92.92	20241018-14:52:39.880	ARCX	280O2AO4T5CFC02421
81	92.92	20241018-14:52:39.881	ARCX	280O2AO4T5CGC02421
11	92.89	20241018-14:53:13.088	XASE	280O2AO4TBBSC02421
89	92.89	20241018-14:53:13.088	XASE	280O2AO4TBBTC02421
100	92.88	20241018-14:53:55.171	ARCX	280O2AO4THUVC02421
100	92.8	20241018-14:54:38.623	XPSX	280O2AO4TPLEC02421
30	92.85	20241018-14:55:42.223	ARCX	280O2AO4U5LGC02421
55	92.85	20241018-14:55:42.223	ARCX	280O2AO4U5LHC02421
15	92.85	20241018-14:55:42.223	ARCX	280O2AO4U5LIC02421
100	92.87	20241018-14:56:13.696	XNAS	280O2AO4UBNBC02421
100	92.9	20241018-14:56:39.216	IEXG	280O2AO4UFVUC02421
47	92.99	20241018-14:57:32.566	XNYS	280O2AO4UP2CC02421
53	92.99	20241018-14:57:32.566	XNYS	280O2AO4UP2DC02421
100	92.96	20241018-14:58:03.682	XASE	280O2AO4UTLIC02421
76	92.96	20241018-14:58:03.682	XASE	280O2AO4UTLJC02421
24	92.96	20241018-14:58:03.682	XASE	280O2AO4UTLKC02421
36	92.88	20241018-14:59:29.694	BATS	280O2AO4VDRPC02421
64	92.88	20241018-14:59:29.885	BATS	280O2AO4VDSDC02421
100	92.86	20241018-15:00:26.140	ARCX	280O2AO4VR6DC02421
100	92.84	20241018-15:01:02.166	ARCX	280O2AO501UTC02421
100	92.84	20241018-15:02:03.354	XASE	280O2AO50ERVC02421
96	92.89	20241018-15:03:09.943	XNAS	280O2AO50RIGC02421
4	92.89	20241018-15:03:09.943	XNAS	280O2AO50RIHC02421
100	92.92	20241018-15:03:37.129	XNAS	280O2AO511E6C02421
100	92.93	20241018-15:04:02.501	XNAS	280O2AO51898C02421
100	92.92	20241018-15:04:10.526	XASE	280O2AO51A0MC02421
100	92.95	20241018-15:05:19.383	LTSE	280O2AO51P4BC02421
100	93.02	20241018-15:06:23.722	ARCX	280O2AO5257GC02421
49	93.08	20241018-15:07:00.207	XNAS	280O2AO52BKPC02421
51	93.08	20241018-15:07:00.207	XNAS	280O2AO52BKQC02421
50	93.11	20241018-15:08:01.400	XNAS	280O2AO52MCJC02421
50	93.11	20241018-15:08:01.400	XNAS	280O2AO52MCKC02421
100	93.13	20241018-15:08:27.218	LTSE	280O2AO52RL1C02421
100	93.15	20241018-15:09:17.974	XNYS	280O2AO534VJC02421
100	93.13	20241018-15:09:26.999	ARCX	280O2AO536M1C02421
100	93.13	20241018-15:09:26.999	ARCX	280O2AO536M2C02421
46	93.17	20241018-15:10:59.261	ARCX	280O2AO53RV6C02421
54	93.17	20241018-15:10:59.262	ARCX	280O2AO53RV7C02421
100	93.18	20241018-15:12:04.560	XASE	280O2AO54826C02421
100	93.12	20241018-15:12:35.339	XASE	280O2AO54D36C02421
3	93.09	20241018-15:13:54.124	XNAS	280O2AO54QPPC02421
8	93.09	20241018-15:13:55.125	ARCX	280O2AO54QU1C02421
100	93.09	20241018-15:14:45.539	XNAS	280O2AO554NUC02421
100	93.1	20241018-15:14:49.355	XNYS	280O2AO555GQC02421
100	93.08	20241018-15:14:52.846	EPRL	280O2AO556A4C02421
1	93.08	20241018-15:14:52.846	ARCX	280O2AO556A5C02421
1	93.08	20241018-15:14:52.846	ARCX	280O2AO556A6C02421
19	93.08	20241018-15:14:52.849	ARCX	280O2AO556A7C02421
79	93.08	20241018-15:14:52.849	ARCX	280O2AO556A8C02421
21	93.08	20241018-15:14:52.849	ARCX	280O2AO556A9C02421
11	93.08	20241018-15:14:52.849	ARCX	280O2AO556AAC02421
68	93.08	20241018-15:14:52.849	ARCX	280O2AO556ABC02421
100	93.11	20241018-15:17:29.124	XNYS	280O2AO563UVC02421
100	93.16	20241018-15:18:32.077	XNYS	280O2AO56FC3C02421
100	93.15	20241018-15:19:04.293	XASE	280O2AO56L5NC02421
100	93.15	20241018-15:19:04.293	XASE	280O2AO56L5OC02421
100	93.18	20241018-15:20:10.896	XASE	280O2AO5716JC02421
100	93.17	20241018-15:20:39.836	XASE	280O2AO5762AC02421
100	93.22	20241018-15:21:49.457	EPRL	280O2AO57H60C02421
100	93.2	20241018-15:22:01.145	EPRL	280O2AO57J52C02421
100	93.18	20241018-15:22:42.133	XASE	280O2AO57QI6C02421
100	93.17	20241018-15:23:06.943	ARCX	280O2AO57UVEC02421
100	93.21	20241018-15:24:09.391	XASE	280O2AO58A50C02421
100	93.21	20241018-15:25:00.183	XASE	280O2AO58IAFC02421
100	93.2	20241018-15:25:37.070	XNAS	280O2AO58OVIC02421
78	93.24	20241018-15:27:31.471	XASE	280O2AO59DISC02421
45	93.26	20241018-15:27:43.701	ARCX	280O2AO59FIHC02421
100	93.27	20241018-15:28:35.625	XNYS	280O2AO59P9AC02421
22	93.26	20241018-15:28:45.186	ARCX	280O2AO59QPFC02421
78	93.26	20241018-15:29:00.670	ARCX	280O2AO59THJC02421
89	93.26	20241018-15:29:00.670	ARCX	280O2AO59THKC02421
100	93.36	20241018-15:30:51.193	XNAS	280O2AO5AJK3C02421
1	93.37	20241018-15:31:24.943	XNAS	280O2AO5AQBUC02421
99	93.37	20241018-15:31:24.943	XNAS	280O2AO5AQBVC02421
100	93.36	20241018-15:31:34.696	XASE	280O2AO5ASBSC02421
100	93.35	20241018-15:33:03.249	XASE	280O2AO5BCKRC02421
65	93.35	20241018-15:33:03.264	EPRL	280O2AO5BCKSC02421
35	93.35	20241018-15:33:03.264	EPRL	280O2AO5BCKTC02421
15	93.35	20241018-15:33:03.264	EPRL	280O2AO5BCKUC02421
38	93.35	20241018-15:33:03.264	EPRL	280O2AO5BCKVC02421
38	93.335	20241018-15:33:03.268	EPRL	280O2AO5BCL0C02421
9	93.335	20241018-15:33:03.268	EPRL	280O2AO5BCL1C02421
100	93.29	20241018-15:34:21.792	XASE	280O2AO5BRUGC02421
100	93.29	20241018-15:34:21.792	IEXG	280O2AO5BRUHC02421
200	93.45	20241018-15:36:36.314	LTSE	280O2AO5CLDJC02421
100	93.45	20241018-15:36:36.315	XNAS	280O2AO5CLDKC02421
100	93.49	20241018-15:37:39.214	ARCX	280O2AO5D0D8C02421
50	93.49	20241018-15:37:39.214	ARCX	280O2AO5D0D9C02421
38	93.49	20241018-15:37:39.214	ARCX	280O2AO5D0DAC02421
12	93.49	20241018-15:37:39.215	ARCX	280O2AO5D0DBC02421
9	93.41	20241018-15:37:57.463	EPRL	280O2AO5D3VQC02421
91	93.41	20241018-15:38:08.384	EPRL	280O2AO5D62VC02421
100	93.42	20241018-15:39:31.477	LTSE	280O2AO5DLU5C02421
15	93.39	20241018-15:40:11.281	XASE	280O2AO5DUJCC02421
100	93.39	20241018-15:40:41.174	LTSE	280O2AO5E3VCC02421
50	93.39	20241018-15:40:41.175	LTSE	280O2AO5E3VDC02421
50	93.4	20241018-15:40:41.175	LTSE	280O2AO5E3VEC02421
100	93.38	20241018-15:40:46.522	MEMX	280O2AO5E56AC02421
150	93.38	20241018-15:40:46.523	XASE	280O2AO5E56BC02421
50	93.38	20241018-15:40:47.002	XASE	280O2AO5E57HC02421
97	93.42	20241018-15:43:13.786	ARCX	280O2AO5F56MC02421
100	93.42	20241018-15:44:17.224	ARCX	280O2AO5FGRAC02421
65	93.42	20241018-15:45:26.081	XASE	280O2AO5FU4FC02421
35	93.42	20241018-15:45:26.081	XASE	280O2AO5FU4GC02421
96	93.39	20241018-15:46:58.051	BATY	280O2AO5GDD5C02421
4	93.39	20241018-15:46:58.051	BATY	280O2AO5GDD6C02421
99	93.44	20241018-15:49:28.456	ARCX	280O2AO5H9BQC02421
1	93.44	20241018-15:49:28.456	ARCX	280O2AO5H9BRC02421
100	93.44	20241018-15:49:28.456	ARCX	280O2AO5H9BSC02421
100	93.42	20241018-15:50:18.847	EPRL	280O2AO5HIGJC02421
88	93.38	20241018-15:51:48.692	XNAS	280O2AO5I22JC02421
12	93.38	20241018-15:51:48.692	XNAS	280O2AO5I22KC02421
38	93.34	20241018-15:52:53.286	ARCX	280O2AO5IDEHC02421
62	93.34	20241018-15:52:53.286	ARCX	280O2AO5IDEIC02421
41	93.34	20241018-15:54:14.179	ARCX	280O2AO5IR7LC02421
100	93.37	20241018-15:55:37.225	XASE	280O2AO5J9KNC02421
100	93.36	20241018-15:56:03.116	EPRL	280O2AO5JE25C02421
100	93.33	20241018-15:57:55.915	EDGA	280O2AO5K17FC02421
100	93.32	20241018-15:58:40.052	XNAS	280O2AO5K9A0C02421
3	93.4	20241018-16:01:41.154	XNAS	280O2AO5LB5EC02421
100	93.41	20241018-16:02:20.034	XNYS	280O2AO5LIT7C02421
100	93.42	20241018-16:03:16.495	BATS	280O2AO5LTA0C02421
100	93.39	20241018-16:03:24.665	XASE	280O2AO5LUL1C02421
100	93.39	20241018-16:03:24.665	XASE	280O2AO5LUL2C02421
100	93.36	20241018-16:05:25.945	ARCX	280O2AO5MJVCC02421
100	93.39	20241018-16:07:01.335	XASE	280O2AO5N40EC02421
100	93.42	20241018-16:11:21.743	XASE	280O2AO5OHVSC02421
100	93.42	20241018-16:11:21.743	XASE	280O2AO5OHVTC02421
100	93.42	20241018-16:11:21.743	XASE	280O2AO5OHVUC02421
100	93.49	20241018-16:14:23.752	EDGX	280O2AO5PHL4C02421
100	93.57	20241018-16:16:33.682	XNYS	280O2AO5Q8J0C02421
100	93.64	20241018-16:17:43.188	XNYS	280O2AO5QQ8RC02421
100	93.68	20241018-16:19:12.064	XNYS	280O2AO5RDFPC02421
100	93.67	20241018-16:19:58.847	ARCX	280O2AO5RMPPC02421
100	93.62	20241018-16:20:48.112	XASE	280O2AO5S154C02421
100	93.62	20241018-16:23:15.943	XASE	280O2AO5SSTHC02421
100	93.62	20241018-16:23:15.943	XASE	280O2AO5SSTIC02421
100	93.64	20241018-16:24:18.474	XASE	280O2AO5T8J9C02421
88	93.6	20241018-16:25:50.465	XASE	280O2AO5TP54C02421
100	93.59	20241018-16:28:46.266	XNYS	280O2AO5URLTC02421
100	93.57	20241018-16:28:50.156	XASE	280O2AO5USCGC02421
100	93.49	20241018-16:30:48.849	XASE	280O2AO5VL41C02421
50	93.54	20241018-16:33:57.673	XNYS	280O2AO60R95C02421
5	93.54	20241018-16:33:57.673	XNYS	280O2AO60R96C02421
45	93.54	20241018-16:33:57.673	XNYS	280O2AO60R97C02421
67	93.53	20241018-16:34:59.345	ARCX	280O2AO617FLC02421
33	93.53	20241018-16:34:59.345	ARCX	280O2AO617FMC02421
25	93.53	20241018-16:34:59.345	ARCX	280O2AO617FNC02421
75	93.53	20241018-16:34:59.390	ARCX	280O2AO617FVC02421
100	93.59	20241018-16:36:43.059	EPRL	280O2AO61RH6C02421
100	93.55	20241018-16:37:44.413	ARCX	280O2AO626F3C02421
100	93.58	20241018-16:39:06.737	XASE	280O2AO62L1HC02421
100	93.55	20241018-16:40:39.646	XASE	280O2AO636O1C02421
100	93.56	20241018-16:43:50.811	EDGA	280O2AO648N5C02421
100	93.56	20241018-16:43:50.811	EDGA	280O2AO648N6C02421
100	93.53	20241018-16:45:35.952	XASE	280O2AO64TI9C02421
77	93.52	20241018-16:47:55.524	XASE	280O2AO65KJFC02421
100	93.59	20241018-16:49:49.279	LTSE	280O2AO668JNC02421
100	93.58	20241018-16:50:03.556	ARCX	280O2AO66B20C02421
100	93.55	20241018-16:52:47.487	ARCX	280O2AO677CQC02421
100	93.55	20241018-16:52:47.487	ARCX	280O2AO677CRC02421
100	93.61	20241018-16:55:28.204	XASE	280O2AO6838TC02421
100	93.58	20241018-16:57:26.936	XNYS	280O2AO68NB3C02421
67	93.58	20241018-16:58:21.868	XASE	280O2AO690DNC02421
33	93.58	20241018-16:58:21.868	XASE	280O2AO690DOC02421
100	93.53	20241018-16:59:17.228	EPRL	280O2AO69B15C02421
100	93.56	20241018-17:01:49.111	XASE	280O2AO6A80NC02421
98	93.53	20241018-17:02:15.951	EDGX	280O2AO6ADFAC02421
2	93.53	20241018-17:02:15.951	EDGX	280O2AO6ADFBC02421
5	93.57	20241018-17:05:50.702	BATS	280O2AO6BH1OC02421
6	93.58	20241018-17:05:50.702	BATS	280O2AO6BH1PC02421
4	93.58	20241018-17:05:50.702	XNAS	280O2AO6BH1QC02421
6	93.6	20241018-17:06:26.757	XNAS	280O2AO6BMVRC02421
94	93.6	20241018-17:06:26.757	XNAS	280O2AO6BMVSC02421
100	93.59	20241018-17:06:38.655	ARCX	280O2AO6BOSDC02421
100	93.55	20241018-17:08:46.250	XASE	280O2AO6CD6BC02421
1	93.6	20241018-17:11:23.032	XNYS	280O2AO6D7IKC02421
1	93.6	20241018-17:11:23.032	XNYS	280O2AO6D7ILC02421
98	93.6	20241018-17:11:23.032	XNYS	280O2AO6D7IMC02421
72	93.6	20241018-17:11:59.900	BATY	280O2AO6DCV9C02421
22	93.6	20241018-17:11:59.900	BATY	280O2AO6DCVBC02421
6	93.6	20241018-17:11:59.900	BATY	280O2AO6DCVDC02421
100	93.6	20241018-17:14:01.716	EPRL	280O2AO6E0IAC02421
100	93.62	20241018-17:15:29.571	ARCX	280O2AO6EGOVC02421
14	93.56	20241018-17:16:59.124	XASE	280O2AO6F06EC02421
86	93.56	20241018-17:16:59.124	XASE	280O2AO6F06FC02421
100	93.54	20241018-17:20:54.812	XASE	280O2AO6G5K3C02421
100	93.54	20241018-17:20:54.812	BATY	280O2AO6G5K4C02421
58	93.53	20241018-17:23:22.468	XASE	280O2AO6GRUSC02421
100	93.55	20241018-17:24:03.848	BATY	280O2AO6H219C02421
100	93.58	20241018-17:26:50.976	XNYS	280O2AO6HRDQC02421
100	93.59	20241018-17:27:08.843	XASE	280O2AO6HU89C02421
100	93.52	20241018-17:28:10.845	EPRL	280O2AO6I7TJC02421
100	93.47	20241018-17:30:41.148	XASE	280O2AO6J246C02421
100	93.47	20241018-17:31:20.891	XASE	280O2AO6J96EC02421
100	93.57	20241018-17:34:44.036	ARCX	280O2AO6KE0GC02421
38	93.57	20241018-17:34:44.036	ARCX	280O2AO6KE0HC02421
50	93.57	20241018-17:34:44.036	ARCX	280O2AO6KE0IC02421
12	93.57	20241018-17:34:44.036	ARCX	280O2AO6KE0JC02421
6	93.59	20241018-17:37:26.473	BATS	280O2AO6L7FBC02421
18	93.59	20241018-17:37:26.473	BATS	280O2AO6L7FCC02421
6	93.59	20241018-17:37:26.473	XNAS	280O2AO6L7FDC02421
50	93.59	20241018-17:37:26.473	XNYS	280O2AO6L7FEC02421
4	93.59	20241018-17:37:26.473	XNYS	280O2AO6L7FFC02421
100	93.59	20241018-17:38:08.849	IEXG	280O2AO6LDQRC02421
100	93.63	20241018-17:38:39.887	LTSE	280O2AO6LJ6MC02421
100	93.65	20241018-17:39:50.608	LTSE	280O2AO6LU4JC02421
100	93.63	20241018-17:39:53.418	ARCX	280O2AO6LUI6C02421
100	93.63	20241018-17:39:53.418	XASE	280O2AO6LUI7C02421
99	93.54	20241018-17:43:40.545	XASE	280O2AO6N0A7C02421
1	93.54	20241018-17:43:40.545	XASE	280O2AO6N0A8C02421
100	93.54	20241018-17:45:04.195	XASE	280O2AO6NCIVC02421
100	93.52	20241018-17:48:00.235	XNYS	280O2AO6O9PGC02421
100	93.5	20241018-17:48:24.951	XPSX	280O2AO6OE07C02421
100	93.5	20241018-17:48:24.955	XASE	280O2AO6OE09C02421
100	93.53	20241018-17:50:19.040	XASE	280O2AO6P05QC02421
100	93.54	20241018-17:52:57.810	IEXG	280O2AO6PNKVC02421
100	93.52	20241018-17:53:13.242	XASE	280O2AO6PQ5LC02421
90	93.52	20241018-17:53:13.242	XASE	280O2AO6PQ5MC02421
10	93.52	20241018-17:53:13.243	XASE	280O2AO6PQ5NC02421
1	93.52	20241018-17:55:54.867	IEXG	280O2AO6QJDTC02421
99	93.52	20241018-17:56:19.540	IEXG	280O2AO6QNJ7C02421
1	93.52	20241018-17:56:19.541	XNAS	280O2AO6QNJ8C02421
71	93.51	20241018-17:57:42.715	XASE	280O2AO6R4RMC02421
29	93.51	20241018-17:57:42.716	XASE	280O2AO6R4RNC02421
100	93.52	20241018-17:59:02.086	MEMX	280O2AO6RHEFC02421
100	93.56	20241018-17:59:34.150	XNAS	280O2AO6RMNGC02421
21	93.55	20241018-18:00:05.063	XASE	280O2AO6RS68C02421
79	93.55	20241018-18:00:05.064	XASE	280O2AO6RS69C02421
100	93.48	20241018-18:00:40.608	EPRL	280O2AO6S44OC02421
12	93.47	20241018-18:02:48.869	XNAS	280O2AO6SV0FC02421
92	93.46	20241018-18:02:52.046	XASE	280O2AO6SVFOC02421
8	93.46	20241018-18:02:52.046	XASE	280O2AO6SVFPC02421
100	93.49	20241018-18:04:05.007	XASE	280O2AO6TANQC02421
100	93.48	20241018-18:04:34.325	XASE	280O2AO6TETOC02421
100	93.49	20241018-18:06:56.405	XASE	280O2AO6U1V0C02421
100	93.49	20241018-18:07:44.351	XASE	280O2AO6U7Q8C02421
2	93.49	20241018-18:08:52.399	XASE	280O2AO6UGT5C02421
3	93.5	20241018-18:09:25.913	XASE	280O2AO6ULRIC02421
97	93.5	20241018-18:09:38.208	XASE	280O2AO6UNFOC02421
3	93.5	20241018-18:09:38.215	ARCX	280O2AO6UNFQC02421
100	93.5	20241018-18:12:11.010	XASE	280O2AO6VDF5C02421
100	93.5	20241018-18:12:11.010	XASE	280O2AO6VDF6C02421
31	93.47	20241018-18:12:34.720	XASE	280O2AO6VGV3C02421
1	93.47	20241018-18:12:34.720	XASE	280O2AO6VGV4C02421
68	93.47	20241018-18:12:34.720	XASE	280O2AO6VGV5C02421
100	93.5	20241018-18:14:41.488	ARCX	280O2AO703DRC02421
100	93.54	20241018-18:16:52.868	XNYS	280O2AO70PIQC02421
100	93.53	20241018-18:18:27.729	XASE	280O2AO71884C02421
7	93.57	20241018-18:19:46.690	XNYS	280O2AO71JTOC02421
12	93.57	20241018-18:19:46.690	XNYS	280O2AO71JTPC02421
81	93.57	20241018-18:19:46.690	XNYS	280O2AO71JTQC02421
100	93.55	20241018-18:20:20.757	ARCX	280O2AO71PCTC02421
100	93.54	20241018-18:22:20.351	XNYS	280O2AO729N1C02421
100	93.53	20241018-18:22:26.578	ARCX	280O2AO72AJ3C02421
100	93.56	20241018-18:24:21.557	XASE	280O2AO72QLCC02421
100	93.55	20241018-18:26:19.286	XASE	280O2AO73D46C02421
100	93.57	20241018-18:26:47.215	XASE	280O2AO73GQ5C02421
100	93.55	20241018-18:29:07.290	EPRL	280O2AO745OUC02421
100	93.49	20241018-18:30:00.870	XASE	280O2AO74DGPC02421
100	93.49	20241018-18:31:19.972	XASE	280O2AO74TM7C02421
100	93.45	20241018-18:32:45.985	XASE	280O2AO75GQ5C02421
3	93.45	20241018-18:33:32.308	XASE	280O2AO75SH2C02421
3	93.45	20241018-18:33:32.577	XASE	280O2AO75SJJC02421
94	93.45	20241018-18:33:41.519	XASE	280O2AO75UHPC02421
6	93.45	20241018-18:33:41.526	ARCX	280O2AO75UHUC02421
2	93.41	20241018-18:35:24.579	XASE	280O2AO76J5SC02421
100	93.44	20241018-18:36:17.289	XNYS	280O2AO76SF8C02421
100	93.47	20241018-18:36:41.846	XASE	280O2AO770QLC02421
100	93.45	20241018-18:38:09.339	XASE	280O2AO77FMVC02421
100	93.42	20241018-18:39:15.959	XASE	280O2AO77SKCC02421
100	93.45	20241018-18:42:01.627	EPRL	280O2AO78P3TC02421
100	93.49	20241018-18:43:02.044	XNYS	280O2AO792I5C02421
42	93.49	20241018-18:43:24.179	ARCX	280O2AO796HDC02421
58	93.49	20241018-18:43:24.179	ARCX	280O2AO796HEC02421
100	93.47	20241018-18:45:01.648	XASE	280O2AO79M2AC02421
100	93.51	20241018-18:46:56.766	XASE	280O2AO7ABJFC02421
100	93.55	20241018-18:47:54.648	XASE	280O2AO7AM30C02421
100	93.59	20241018-18:49:07.144	XASE	280O2AO7B3SRC02421
100	93.57	20241018-18:50:00.881	XASE	280O2AO7BDF9C02421
100	93.54	20241018-18:51:14.929	XASE	280O2AO7BSDMC02421
100	93.49	20241018-18:53:41.557	XASE	280O2AO7CLJ1C02421
100	93.49	20241018-18:55:39.195	XASE	280O2AO7D8R6C02421
56	93.48	20241018-18:56:22.327	XASE	280O2AO7DGE6C02421
44	93.48	20241018-18:56:22.327	XASE	280O2AO7DGE7C02421
18	93.44	20241018-18:56:59.840	XASE	280O2AO7DMP6C02421
2	93.44	20241018-18:56:59.840	XASE	280O2AO7DMP7C02421
80	93.44	20241018-18:56:59.840	XASE	280O2AO7DMP8C02421
100	93.42	20241018-18:58:19.063	XASE	280O2AO7E59PC02421
100	93.42	20241018-18:59:58.433	XASE	280O2AO7EP9GC02421
100	93.42	20241018-18:59:58.433	XASE	280O2AO7EP9HC02421
100	93.42	20241018-19:02:26.180	LTSE	280O2AO7FPELC02421
2	93.4	20241018-19:02:39.911	XASE	280O2AO7FRUKC02421
98	93.4	20241018-19:02:39.911	XASE	280O2AO7FRULC02421
2	93.4	20241018-19:02:39.911	XASE	280O2AO7FRUMC02421
98	93.4	20241018-19:02:39.911	XASE	280O2AO7FRUNC02421
100	93.4	20241018-19:05:55.740	XASE	280O2AO7H3V2C02421
100	93.4	20241018-19:05:55.740	XASE	280O2AO7H3V3C02421
100	93.35	20241018-19:06:41.305	XASE	280O2AO7HB2EC02421
100	93.45	20241018-19:08:54.700	ARCX	280O2AO7I069C02421
85	93.44	20241018-19:10:06.335	XASE	280O2AO7ICSLC02421
15	93.44	20241018-19:10:20.564	XASE	280O2AO7IFFDC02421
100	93.42	20241018-19:10:33.481	XASE	280O2AO7IHABC02421
13	93.42	20241018-19:12:13.190	ARCX	280O2AO7J1Q9C02421
87	93.42	20241018-19:12:13.190	ARCX	280O2AO7J1QAC02421
100	93.41	20241018-19:12:29.063	ARCX	280O2AO7J4AIC02421
100	93.42	20241018-19:14:31.169	ARCX	280O2AO7JPJ3C02421
2	93.43	20241018-19:15:39.265	XNYS	280O2AO7K737C02421
52	93.43	20241018-19:15:39.265	XNYS	280O2AO7K738C02421
46	93.43	20241018-19:15:39.265	XNYS	280O2AO7K739C02421
100	93.5	20241018-19:16:31.380	ARCX	280O2AO7KGPQC02421
100	93.47	20241018-19:17:14.226	XPSX	280O2AO7KNH9C02421
3	93.49	20241018-19:18:57.005	XASE	280O2AO7L7IUC02421
35	93.49	20241018-19:18:57.044	XASE	280O2AO7L7J8C02421
38	93.49	20241018-19:18:57.045	XASE	280O2AO7L7J9C02421
24	93.49	20241018-19:18:57.045	XASE	280O2AO7L7JAC02421
100	93.5	20241018-19:20:00.927	XASE	280O2AO7LHGNC02421
100	93.47	20241018-19:20:29.128	XASE	280O2AO7LLVNC02421
100	93.49	20241018-19:21:49.664	XASE	280O2AO7M2G6C02421
31	93.42	20241018-19:23:07.694	XASE	280O2AO7MG03C02421
69	93.42	20241018-19:23:07.694	XASE	280O2AO7MG04C02421
2	93.4	20241018-19:23:42.049	XASE	280O2AO7MKL4C02421
98	93.4	20241018-19:23:42.049	XASE	280O2AO7MKL5C02421
100	93.36	20241018-19:24:27.056	XASE	280O2AO7MRPAC02421
100	93.43	20241018-19:26:38.805	XNYS	280O2AO7NGECC02421
70	93.42	20241018-19:27:22.072	XNYS	280O2AO7NO4KC02421
30	93.43	20241018-19:27:22.072	XNYS	280O2AO7NO4LC02421
100	93.44	20241018-19:27:59.734	XASE	280O2AO7NUD4C02421
100	93.51	20241018-19:29:08.645	LTSE	280O2AO7OASFC02421
100	93.53	20241018-19:29:50.103	XNYS	280O2AO7OIKHC02421
100	93.52	20241018-19:30:00.396	ARCX	280O2AO7OKFKC02421
100	93.51	20241018-19:30:27.532	ARCX	280O2AO7OS1HC02421
100	93.5	20241018-19:32:19.530	ARCX	280O2AO7PL6HC02421
38	93.5	20241018-19:32:19.530	XASE	280O2AO7PL6IC02421
50	93.5	20241018-19:32:19.530	XASE	280O2AO7PL6JC02421
12	93.5	20241018-19:32:19.530	XASE	280O2AO7PL6KC02421
100	93.5	20241018-19:33:40.413	XASE	280O2AO7Q8L8C02421
100	93.49	20241018-19:33:51.745	ARCX	280O2AO7QBHAC02421
100	93.47	20241018-19:34:28.837	XASE	280O2AO7QLQCC02421
100	93.43	20241018-19:35:07.860	XASE	280O2AO7RDO5C02421
100	93.44	20241018-19:36:20.454	XNYS	280O2AO7S7DPC02421
100	93.43	20241018-19:36:35.494	XASE	280O2AO7SBFDC02421
76	93.44	20241018-19:37:46.878	XNAS	280O2AO7SQDCC02421
24	93.44	20241018-19:37:46.878	XNAS	280O2AO7SQDDC02421
100	93.49	20241018-19:38:35.218	XNAS	280O2AO7T4G5C02421
100	93.48	20241018-19:38:47.138	XASE	280O2AO7T71EC02421
9	93.5	20241018-19:40:02.270	BATS	280O2AO7TOBCC02421
91	93.5	20241018-19:40:02.270	BATS	280O2AO7TOBDC02421
100	93.48	20241018-19:40:07.199	XASE	280O2AO7TPHGC02421
100	93.48	20241018-19:41:01.341	XASE	280O2AO7U5MIC02421
100	93.45	20241018-19:42:06.507	XASE	280O2AO7UJ84C02421
100	93.47	20241018-19:42:45.506	BATS	280O2AO7UR3EC02421
5	93.47	20241018-19:42:45.506	XNAS	280O2AO7UR3FC02421
100	93.47	20241018-19:42:45.506	XNAS	280O2AO7UR3GC02421
100	93.47	20241018-19:42:45.506	XNAS	280O2AO7UR3HC02421
15	93.47	20241018-19:42:45.506	XNAS	280O2AO7UR3IC02421
100	93.47	20241018-19:42:45.506	XNAS	280O2AO7UR3JC02421
12	93.47	20241018-19:42:45.507	ARCX	280O2AO7UR3KC02421
5	93.47	20241018-19:42:45.507	ARCX	280O2AO7UR3LC02421
100	93.49	20241018-19:42:50.559	XNAS	280O2AO7US5FC02421
222	93.49	20241018-19:42:50.559	XNAS	280O2AO7US5GC02421
5	93.49	20241018-19:42:50.561	BATS	280O2AO7US5HC02421
40	93.49	20241018-19:42:50.561	XNAS	280O2AO7US5IC02421
69	93.49	20241018-19:42:50.561	ARCX	280O2AO7US5JC02421
49	93.49	20241018-19:42:50.561	ARCX	280O2AO7US5KC02421
100	93.49	20241018-19:42:50.561	XNYS	280O2AO7US5LC02421
100	93.49	20241018-19:43:00.619	IEXG	280O2AO7UU6MC02421
100	93.49	20241018-19:43:00.619	XNYS	280O2AO7UU6NC02421
100	93.48	20241018-19:43:13.340	XASE	280O2AO7V0QLC02421
100	93.48	20241018-19:43:13.340	XASE	280O2AO7V0QMC02421
100	93.48	20241018-19:43:13.341	XASE	280O2AO7V0QNC02421
37	93.48	20241018-19:43:13.342	XNAS	280O2AO7V0QOC02421

View source version on businesswire.com: https://www.businesswire.com/news/home/20241021792890/en/

CRH plc