CRH PLC

Transaction in Own Shares • Oct 30, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

30th October 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 29th 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
4,436	$93.85	$94.39	$93.11	XNYS
700	$94.14	$94.27	$93.89	EDGX
9,638	$94.02	$94.42	$93.19	ARCX
205	$94.04	$94.23	$93.84	BATS
4,605	$93.71	$94.38	$93.11	XNAS
2,701	$94.09	$94.36	$93.12	BATY
200	$94.35	$94.35	$94.35	XASE
700	$93.96	$94.14	$93.35	EPRL
1,894	$94.00	$94.31	$93.46	IEXG
20,121	$94.12	$94.42	$93.17	XPSX
500	$94.02	$94.34	$93.25	EDGA
1,400	$93.99	$94.25	$93.48	LTSE
100	$94.04	$94.04	$94.04	XBOS

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 679,241,958 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.705% 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 29th 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:		29th October 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		$94.0221	47,200

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
75	93.85	20241029-13:30:59.205	XNAS	280OVAS413OKC02421
125	93.85	20241029-13:30:59.205	XNAS	280OVAS413OLC02421
100	93.85	20241029-13:30:59.205	XNYS	280OVAS413OMC02421
88	93.85	20241029-13:30:59.205	ARCX	280OVAS413ONC02421
100	93.85	20241029-13:30:59.205	XNYS	280OVAS413OOC02421
88	93.85	20241029-13:30:59.205	ARCX	280OVAS413OPC02421
24	93.85	20241029-13:30:59.205	ARCX	280OVAS413OQC02421
100	93.86	20241029-13:31:03.943	XNYS	280OVAS414MOC02421
50	93.47	20241029-13:31:21.023	XNYS	280OVAS416NAC02421
50	93.47	20241029-13:31:21.023	XNYS	280OVAS416NBC02421
1	93.39	20241029-13:32:06.518	ARCX	280OVAS41DM6C02421
75	93.39	20241029-13:32:06.519	XNAS	280OVAS41DM7C02421
25	93.39	20241029-13:32:06.519	XNAS	280OVAS41DM8C02421
99	93.39	20241029-13:32:06.519	ARCX	280OVAS41DM9C02421
100	93.39	20241029-13:32:06.519	XNYS	280OVAS41DMAC02421
100	93.3	20241029-13:32:23.672	XNAS	280OVAS41G3AC02421
44	93.47	20241029-13:33:01.694	XNYS	280OVAS41M34C02421
56	93.47	20241029-13:33:01.694	XNYS	280OVAS41M35C02421
75	93.47	20241029-13:33:01.694	XNAS	280OVAS41M36C02421
25	93.47	20241029-13:33:01.694	XNAS	280OVAS41M37C02421
100	93.41	20241029-13:33:51.023	XNYS	280OVAS41UG8C02421
75	93.41	20241029-13:33:51.024	XNAS	280OVAS41UG9C02421
25	93.41	20241029-13:33:51.024	XNAS	280OVAS41UGAC02421
100	93.42	20241029-13:34:01.707	XNAS	280OVAS42098C02421
67	93.37	20241029-13:34:29.724	XNAS	280OVAS4253OC02421
33	93.37	20241029-13:34:29.724	XNAS	280OVAS4253PC02421
100	93.35	20241029-13:35:07.548	XNYS	280OVAS42BN5C02421
87	93.35	20241029-13:35:07.548	XNYS	280OVAS42BN6C02421
13	93.35	20241029-13:35:07.548	XNYS	280OVAS42BN7C02421
1	93.31	20241029-13:35:28.204	XNAS	280OVAS42FKOC02421
99	93.31	20241029-13:35:28.204	XNAS	280OVAS42FKPC02421
100	93.26	20241029-13:35:40.829	XNAS	280OVAS42HOFC02421
50	93.48	20241029-13:36:44.998	XNYS	280OVAS42UGJC02421
14	93.48	20241029-13:36:44.998	XNYS	280OVAS42UGKC02421
36	93.48	20241029-13:36:44.998	ARCX	280OVAS42UGLC02421
100	93.38	20241029-13:36:58.602	XNYS	280OVAS430SHC02421
13	93.36	20241029-13:37:08.578	XNYS	280OVAS4334RC02421
87	93.36	20241029-13:37:08.578	XNYS	280OVAS4334SC02421
88	93.36	20241029-13:37:08.578	ARCX	280OVAS4334TC02421
12	93.36	20241029-13:37:08.578	ARCX	280OVAS4334UC02421
48	93.19	20241029-13:37:40.802	XNAS	280OVAS438B5C02421
52	93.19	20241029-13:37:40.802	XNAS	280OVAS438B6C02421
69	93.11	20241029-13:38:00.932	XNAS	280OVAS43BLAC02421
31	93.11	20241029-13:38:00.932	XNAS	280OVAS43BLBC02421
100	93.14	20241029-13:38:56.864	XNAS	280OVAS43LJTC02421
100	93.12	20241029-13:39:01.972	XNYS	280OVAS43MJHC02421
100	93.11	20241029-13:39:50.126	XNAS	280OVAS43VFVC02421
100	93.11	20241029-13:39:50.126	XNYS	280OVAS43VG0C02421
100	93.42	20241029-13:41:07.037	XNAS	280OVAS44ESUC02421
100	93.36	20241029-13:41:30.600	ARCX	280OVAS44JBVC02421
100	93.39	20241029-13:41:44.649	XNAS	280OVAS44M42C02421
5	93.21	20241029-13:42:00.885	XPSX	280OVAS44P6DC02421
95	93.21	20241029-13:42:02.608	XPSX	280OVAS44PKLC02421
100	93.21	20241029-13:42:02.608	XPSX	280OVAS44PKMC02421
100	93.21	20241029-13:42:40.064	XPSX	280OVAS451KTC02421
100	93.17	20241029-13:43:02.147	XPSX	280OVAS456C1C02421
100	93.19	20241029-13:43:49.188	ARCX	280OVAS45FEAC02421
4	93.12	20241029-13:44:01.338	BATY	280OVAS45I1SC02421
55	93.12	20241029-13:44:01.338	BATY	280OVAS45I1TC02421
41	93.12	20241029-13:44:01.338	BATY	280OVAS45I1VC02421
100	93.2	20241029-13:44:45.214	XNAS	280OVAS45R77C02421
100	93.17	20241029-13:45:27.435	XPSX	280OVAS467JTC02421
100	93.25	20241029-13:46:04.040	EDGA	280OVAS46GCBC02421
100	93.22	20241029-13:46:05.945	XNAS	280OVAS46GOVC02421
100	93.32	20241029-13:47:30.171	XNYS	280OVAS475K6C02421
48	93.32	20241029-13:47:33.571	ARCX	280OVAS4768AC02421
52	93.32	20241029-13:47:33.571	ARCX	280OVAS4768BC02421
100	93.38	20241029-13:48:11.563	XNAS	280OVAS47FQQC02421
100	93.35	20241029-13:48:17.185	XNAS	280OVAS47H3OC02421
100	93.35	20241029-13:49:26.247	EPRL	280OVAS4814CC02421
16	93.28	20241029-13:49:58.501	XNAS	280OVAS488BSC02421
13	93.28	20241029-13:49:58.501	XNAS	280OVAS488BTC02421
71	93.28	20241029-13:49:58.501	XNAS	280OVAS488BUC02421
100	93.34	20241029-13:50:16.691	XNYS	280OVAS48EF9C02421
100	93.48	20241029-13:50:38.491	LTSE	280OVAS48KQCC02421
88	93.52	20241029-13:52:16.443	ARCX	280OVAS49D9JC02421
12	93.52	20241029-13:52:16.443	ARCX	280OVAS49D9KC02421
100	93.52	20241029-13:52:16.443	IEXG	280OVAS49D9LC02421
150	93.52	20241029-13:52:17.825	XPSX	280OVAS49DJJC02421
50	93.52	20241029-13:52:20.582	XPSX	280OVAS49E5NC02421
100	93.57	20241029-13:52:50.381	XPSX	280OVAS49K8BC02421
100	93.56	20241029-13:53:22.467	IEXG	280OVAS49RLDC02421
100	93.58	20241029-13:54:14.834	XPSX	280OVAS4A9F3C02421
76	93.58	20241029-13:54:14.834	ARCX	280OVAS4A9F4C02421
24	93.58	20241029-13:54:14.834	ARCX	280OVAS4A9F5C02421
87	93.52	20241029-13:55:05.200	XPSX	280OVAS4ALOTC02421
13	93.52	20241029-13:55:05.201	XPSX	280OVAS4ALOUC02421
100	93.63	20241029-13:56:53.100	XNAS	280OVAS4BFC5C02421
4	93.63	20241029-13:56:53.100	XNAS	280OVAS4BFC6C02421
196	93.63	20241029-13:56:53.100	XNAS	280OVAS4BFC7C02421
100	93.54	20241029-13:57:01.708	ARCX	280OVAS4BH7RC02421
87	93.51	20241029-13:58:12.490	XPSX	280OVAS4BVU5C02421
13	93.51	20241029-13:58:12.490	XPSX	280OVAS4BVU6C02421
13	93.51	20241029-13:58:12.490	XPSX	280OVAS4BVU7C02421
87	93.51	20241029-13:58:12.490	XPSX	280OVAS4BVU8C02421
50	93.55	20241029-13:59:18.230	LTSE	280OVAS4CDHCC02421
50	93.55	20241029-13:59:18.230	LTSE	280OVAS4CDHDC02421
100	93.56	20241029-13:59:46.115	XNAS	280OVAS4CJ7PC02421
100	93.56	20241029-13:59:46.115	XNAS	280OVAS4CJ7QC02421
100	93.49	20241029-14:00:46.329	XNYS	280OVAS4D98DC02421
6	93.46	20241029-14:00:56.861	IEXG	280OVAS4DC0HC02421
87	93.46	20241029-14:00:56.861	IEXG	280OVAS4DC0IC02421
92	93.63	20241029-14:01:31.391	XNAS	280OVAS4DMBEC02421
6	93.63	20241029-14:01:31.391	XNAS	280OVAS4DMBFC02421
2	93.63	20241029-14:01:31.391	XNAS	280OVAS4DMBGC02421
100	93.74	20241029-14:02:37.075	XNYS	280OVAS4ED7QC02421
100	93.74	20241029-14:02:37.144	XPSX	280OVAS4ED9FC02421
80	93.74	20241029-14:02:37.176	XPSX	280OVAS4EDAPC02421
20	93.74	20241029-14:02:37.176	XPSX	280OVAS4EDAQC02421
100	93.8	20241029-14:03:19.328	ARCX	280OVAS4ERPMC02421
32	93.8	20241029-14:03:19.328	ARCX	280OVAS4ERPNC02421
68	93.8	20241029-14:03:19.328	ARCX	280OVAS4ERPOC02421
100	93.88	20241029-14:04:29.250	XPSX	280OVAS4FL3CC02421
100	93.88	20241029-14:04:29.250	XPSX	280OVAS4FL3DC02421
100	93.88	20241029-14:04:29.250	IEXG	280OVAS4FL3HC02421
100	93.91	20241029-14:05:08.689	XPSX	280OVAS4G3UQC02421
100	93.92	20241029-14:05:38.284	XPSX	280OVAS4GDMCC02421
100	93.94	20241029-14:06:40.088	XNYS	280OVAS4GVTEC02421
4	93.9	20241029-14:06:45.029	ARCX	280OVAS4H1H1C02421
96	93.9	20241029-14:06:45.029	ARCX	280OVAS4H1H2C02421
100	93.88	20241029-14:08:03.960	ARCX	280OVAS4HR83C02421
100	93.88	20241029-14:08:03.960	ARCX	280OVAS4HR84C02421
100	93.82	20241029-14:08:34.329	XPSX	280OVAS4I44MC02421
100	93.84	20241029-14:09:21.912	XPSX	280OVAS4IIC4C02421
100	93.93	20241029-14:10:27.684	XNYS	280OVAS4J68SC02421
100	93.9	20241029-14:11:07.583	XPSX	280OVAS4JJ8GC02421
100	93.9	20241029-14:11:07.583	XPSX	280OVAS4JJ8HC02421
50	93.9	20241029-14:11:07.583	XPSX	280OVAS4JJ8IC02421
50	93.9	20241029-14:11:07.583	XPSX	280OVAS4JJ8JC02421
100	93.99	20241029-14:12:12.087	LTSE	280OVAS4K6KIC02421
100	93.98	20241029-14:12:13.539	XPSX	280OVAS4K75KC02421
100	93.98	20241029-14:12:13.539	XPSX	280OVAS4K75LC02421
100	93.86	20241029-14:13:35.234	LTSE	280OVAS4KU8EC02421
100	93.86	20241029-14:14:13.186	XPSX	280OVAS4L8I5C02421
100	93.84	20241029-14:14:40.129	ARCX	280OVAS4LFB8C02421
100	93.94	20241029-14:15:11.811	XNAS	280OVAS4LPKKC02421
100	93.95	20241029-14:15:43.592	IEXG	280OVAS4M4KOC02421
100	93.97	20241029-14:15:51.420	XPSX	280OVAS4M75UC02421
100	93.97	20241029-14:16:44.507	XNYS	280OVAS4MKTAC02421
100	94	20241029-14:17:07.102	ARCX	280OVAS4MQK3C02421
100	93.98	20241029-14:17:33.992	ARCX	280OVAS4N1H7C02421
100	93.99	20241029-14:18:13.558	XNYS	280OVAS4NBDGC02421
7	93.98	20241029-14:18:15.890	ARCX	280OVAS4NC0PC02421
93	93.98	20241029-14:18:15.890	ARCX	280OVAS4NC0QC02421
100	93.98	20241029-14:18:15.890	ARCX	280OVAS4NC0RC02421
100	93.98	20241029-14:19:21.147	XPSX	280OVAS4NU26C02421
100	93.97	20241029-14:20:00.568	XPSX	280OVAS4O86JC02421
4	93.89	20241029-14:20:31.576	EDGX	280OVAS4OHIFC02421
96	93.89	20241029-14:20:31.576	EDGX	280OVAS4OHIGC02421
8	93.925	20241029-14:21:21.898	XNAS	280OVAS4OV57C02421
20	93.93	20241029-14:21:21.898	XNAS	280OVAS4OV58C02421
13	93.93	20241029-14:21:21.898	XNYS	280OVAS4OV59C02421
33	93.94	20241029-14:21:21.898	XNYS	280OVAS4OV5AC02421
8	93.94	20241029-14:21:21.898	XNYS	280OVAS4OV5BC02421
18	93.94	20241029-14:21:21.898	XNYS	280OVAS4OV5CC02421
16	93.98	20241029-14:22:17.711	XNYS	280OVAS4PEC4C02421
84	93.99	20241029-14:22:17.711	XNYS	280OVAS4PEC5C02421
100	94.12	20241029-14:22:53.697	ARCX	280OVAS4PPENC02421
100	94.15	20241029-14:23:32.680	XPSX	280OVAS4Q44CC02421
100	94.21	20241029-14:23:51.504	XPSX	280OVAS4Q9FEC02421
100	94.27	20241029-14:24:31.034	XPSX	280OVAS4QM6NC02421
100	94.26	20241029-14:25:34.639	BATY	280OVAS4R7SNC02421
30	94.32	20241029-14:26:43.302	XNYS	280OVAS4RR7PC02421
70	94.32	20241029-14:26:43.302	XNYS	280OVAS4RR7QC02421
48	94.31	20241029-14:26:52.020	ARCX	280OVAS4RTE3C02421
52	94.31	20241029-14:26:52.020	ARCX	280OVAS4RTE4C02421
100	94.21	20241029-14:27:10.490	ARCX	280OVAS4S3GGC02421
100	94.18	20241029-14:28:01.200	ARCX	280OVAS4SH7VC02421
79	94.11	20241029-14:28:49.861	ARCX	280OVAS4T02RC02421
21	94.11	20241029-14:28:49.861	ARCX	280OVAS4T02SC02421
100	94.07	20241029-14:29:11.121	XPSX	280OVAS4T87JC02421
100	94.08	20241029-14:29:50.752	LTSE	280OVAS4TIRCC02421
100	94.13	20241029-14:30:15.722	ARCX	280OVAS4TSPQC02421
100	94.11	20241029-14:30:16.686	EPRL	280OVAS4TT40C02421
100	94.11	20241029-14:30:16.686	EPRL	280OVAS4TT41C02421
100	94.08	20241029-14:31:03.939	ARCX	280OVAS4UBD2C02421
100	94.2	20241029-14:32:21.868	IEXG	280OVAS4V23VC02421
69	94.19	20241029-14:32:37.542	ARCX	280OVAS4V6AHC02421
31	94.19	20241029-14:32:37.542	ARCX	280OVAS4V6AKC02421
32	94.23	20241029-14:34:10.599	XNAS	280OVAS4VU5DC02421
100	94.24	20241029-14:34:32.300	LTSE	280OVAS503L6C02421
100	94.23	20241029-14:34:44.083	EDGX	280OVAS506FAC02421
100	94.27	20241029-14:35:33.495	EDGA	280OVAS50IVRC02421
100	94.23	20241029-14:35:52.494	XPSX	280OVAS50NGAC02421
100	94.27	20241029-14:36:51.976	XPSX	280OVAS516N5C02421
100	94.28	20241029-14:37:49.573	ARCX	280OVAS51K5FC02421
100	94.28	20241029-14:38:00.653	XPSX	280OVAS51NV3C02421
100	94.28	20241029-14:39:04.566	ARCX	280OVAS5279UC02421
21	94.27	20241029-14:40:07.615	XNAS	280OVAS52M6RC02421
79	94.27	20241029-14:40:07.615	XNAS	280OVAS52M6SC02421
100	94.29	20241029-14:41:40.353	XPSX	280OVAS53G3CC02421
100	94.29	20241029-14:41:40.353	XPSX	280OVAS53G3DC02421
100	94.28	20241029-14:42:57.796	ARCX	280OVAS542ILC02421
100	94.28	20241029-14:43:18.675	XPSX	280OVAS547DLC02421
100	94.27	20241029-14:43:40.256	XPSX	280OVAS54D0EC02421
100	94.27	20241029-14:44:09.138	ARCX	280OVAS54K1AC02421
100	94.26	20241029-14:44:34.698	XPSX	280OVAS54PKLC02421
100	94.21	20241029-14:45:18.791	XPSX	280OVAS557D0C02421
2	94.22	20241029-14:46:02.066	XNYS	280OVAS55IGAC02421
5	94.22	20241029-14:46:02.066	XNYS	280OVAS55IGBC02421
93	94.22	20241029-14:46:02.066	XNYS	280OVAS55IGCC02421
100	94.2	20241029-14:46:06.991	XPSX	280OVAS55JLTC02421
100	94.18	20241029-14:47:09.591	XPSX	280OVAS5646UC02421
84	94.18	20241029-14:47:33.487	ARCX	280OVAS56BAQC02421
16	94.18	20241029-14:47:33.487	ARCX	280OVAS56BARC02421
100	94.2	20241029-14:48:22.769	XPSX	280OVAS56P97C02421
100	94.15	20241029-14:48:55.853	ARCX	280OVAS571I1C02421
100	94.22	20241029-14:50:08.984	LTSE	280OVAS57MUUC02421
100	94.21	20241029-14:50:10.189	XPSX	280OVAS57NE0C02421
100	94.21	20241029-14:50:10.740	XPSX	280OVAS57NKTC02421
100	94.23	20241029-14:51:44.086	BATS	280OVAS58FQQC02421
100	94.23	20241029-14:52:07.807	ARCX	280OVAS58LQOC02421
100	94.25	20241029-14:52:24.059	EDGX	280OVAS58POJC02421
100	94.26	20241029-14:52:42.355	XPSX	280OVAS58UNEC02421
100	94.26	20241029-14:52:42.355	XPSX	280OVAS58UNFC02421
100	94.25	20241029-14:53:34.356	XPSX	280OVAS59CJ2C02421
100	94.21	20241029-14:54:35.343	XPSX	280OVAS59RKVC02421
100	94.15	20241029-14:55:42.270	XPSX	280OVAS5AE51C02421
6	94.18	20241029-14:56:21.674	XPSX	280OVAS5APOKC02421
94	94.18	20241029-14:56:21.674	XPSX	280OVAS5APOLC02421
100	94.24	20241029-14:57:39.575	IEXG	280OVAS5BETEC02421
100	94.25	20241029-14:58:11.179	BATY	280OVAS5BN94C02421
100	94.29	20241029-14:59:00.549	XPSX	280OVAS5C647C02421
100	94.27	20241029-14:59:52.209	XPSX	280OVAS5CKK6C02421
81	94.26	20241029-15:00:13.156	XPSX	280OVAS5CT0VC02421
19	94.26	20241029-15:00:13.156	XPSX	280OVAS5CT10C02421
100	94.21	20241029-15:01:02.974	XNAS	280OVAS5DAU1C02421
100	94.13	20241029-15:02:00.895	IEXG	280OVAS5DSI9C02421
100	94.13	20241029-15:02:56.102	XPSX	280OVAS5ECFTC02421
100	94.1	20241029-15:04:10.220	XPSX	280OVAS5F1TFC02421
100	94.1	20241029-15:04:10.290	XPSX	280OVAS5F1ULC02421
1	94.09	20241029-15:04:46.664	XPSX	280OVAS5FAR6C02421
99	94.09	20241029-15:04:46.664	XPSX	280OVAS5FAR7C02421
10	94.09	20241029-15:05:36.274	XPSX	280OVAS5FNF6C02421
100	94.1	20241029-15:05:55.857	XPSX	280OVAS5FS1BC02421
100	94.08	20241029-15:06:30.080	ARCX	280OVAS5G40NC02421
100	94.08	20241029-15:07:05.611	XPSX	280OVAS5GC53C02421
100	94.03	20241029-15:07:35.107	XPSX	280OVAS5GK09C02421
100	93.95	20241029-15:08:16.386	XPSX	280OVAS5GVNGC02421
100	93.93	20241029-15:09:02.130	XPSX	280OVAS5HBFCC02421
100	93.95	20241029-15:09:37.437	XPSX	280OVAS5HL51C02421
100	93.92	20241029-15:10:29.231	XPSX	280OVAS5I3UIC02421
100	93.92	20241029-15:10:29.231	XPSX	280OVAS5I3UJC02421
100	93.94	20241029-15:11:11.219	XPSX	280OVAS5IF5RC02421
100	94.01	20241029-15:12:01.137	IEXG	280OVAS5IQLGC02421
100	94.09	20241029-15:13:30.711	XNYS	280OVAS5JESLC02421
100	94.08	20241029-15:13:39.497	IEXG	280OVAS5JHFDC02421
100	94.08	20241029-15:13:39.497	IEXG	280OVAS5JHFEC02421
100	94.14	20241029-15:14:53.086	XPSX	280OVAS5K3D2C02421
100	94.14	20241029-15:14:53.086	ARCX	280OVAS5K3D3C02421
100	94.15	20241029-15:15:38.796	XPSX	280OVAS5KGNTC02421
100	94.14	20241029-15:17:18.667	XPSX	280OVAS5LA14C02421
100	94.14	20241029-15:17:18.667	XPSX	280OVAS5LA15C02421
100	94.12	20241029-15:18:19.776	XNYS	280OVAS5LP9KC02421
100	94.11	20241029-15:18:44.249	XPSX	280OVAS5M05RC02421
100	94.08	20241029-15:19:29.976	XPSX	280OVAS5MCHAC02421
100	94.08	20241029-15:19:54.772	XPSX	280OVAS5MHR8C02421
2	94	20241029-15:20:37.775	XPSX	280OVAS5MS2MC02421
98	94	20241029-15:20:42.853	XPSX	280OVAS5MTPSC02421
100	94.14	20241029-15:22:04.739	ARCX	280OVAS5NGNEC02421
100	94.14	20241029-15:22:04.739	ARCX	280OVAS5NGNFC02421
100	94.16	20241029-15:22:57.232	ARCX	280OVAS5NRQKC02421
100	94.08	20241029-15:23:09.205	BATY	280OVAS5NURVC02421
33	94.04	20241029-15:24:08.489	ARCX	280OVAS5OBV6C02421
1	94.04	20241029-15:24:08.489	ARCX	280OVAS5OBV7C02421
66	94.04	20241029-15:24:08.489	ARCX	280OVAS5OBV8C02421
17	94.02	20241029-15:24:55.110	ARCX	280OVAS5OL7VC02421
1	94.02	20241029-15:24:55.110	ARCX	280OVAS5OL80C02421
82	94.02	20241029-15:24:55.110	ARCX	280OVAS5OL81C02421
1	93.96	20241029-15:25:58.555	IEXG	280OVAS5P59MC02421
10	93.99	20241029-15:26:06.743	XNAS	280OVAS5P7FPC02421
10	93.99	20241029-15:26:06.743	XNAS	280OVAS5P7FQC02421
46	93.99	20241029-15:26:06.743	XNAS	280OVAS5P7FRC02421
34	93.99	20241029-15:26:06.743	XNAS	280OVAS5P7FTC02421
100	93.98	20241029-15:26:15.783	BATY	280OVAS5PA7EC02421
100	94.01	20241029-15:26:59.087	BATY	280OVAS5PKSBC02421
100	93.99	20241029-15:27:42.800	XPSX	280OVAS5PV31C02421
100	94	20241029-15:28:36.394	XNAS	280OVAS5QBL8C02421
100	93.96	20241029-15:29:03.958	XPSX	280OVAS5QI1LC02421
2	94	20241029-15:30:27.272	XNYS	280OVAS5R8J3C02421
1	94	20241029-15:30:27.272	XNYS	280OVAS5R8J4C02421
97	94	20241029-15:30:27.272	XNYS	280OVAS5R8J5C02421
100	93.98	20241029-15:30:35.585	IEXG	280OVAS5RAL7C02421
1	94.01	20241029-15:32:10.207	ARCX	280OVAS5S3VKC02421
1	94.01	20241029-15:32:10.207	ARCX	280OVAS5S3VLC02421
100	94.01	20241029-15:32:13.098	XPSX	280OVAS5S4J7C02421
100	94	20241029-15:32:20.510	ARCX	280OVAS5S63SC02421
100	94	20241029-15:32:20.510	ARCX	280OVAS5S63TC02421
100	93.93	20241029-15:33:06.107	XPSX	280OVAS5SGQAC02421
35	93.85	20241029-15:34:00.945	XPSX	280OVAS5STJTC02421
65	93.85	20241029-15:34:00.945	XPSX	280OVAS5STJUC02421
100	93.85	20241029-15:34:23.517	EPRL	280OVAS5T2UKC02421
1	93.83	20241029-15:34:41.793	XPSX	280OVAS5T7FOC02421
6	93.83	20241029-15:34:41.793	XPSX	280OVAS5T7FPC02421
93	93.83	20241029-15:34:41.793	XPSX	280OVAS5T7FQC02421
100	93.83	20241029-15:34:41.793	XPSX	280OVAS5T7FRC02421
88	93.84	20241029-15:35:15.568	BATS	280OVAS5TF3HC02421
100	93.84	20241029-15:35:15.568	XPSX	280OVAS5TF3IC02421
100	93.84	20241029-15:35:15.568	XPSX	280OVAS5TF3JC02421
12	93.84	20241029-15:35:15.613	BATS	280OVAS5TF3NC02421
100	93.79	20241029-15:36:07.811	XPSX	280OVAS5TR9DC02421
100	93.9	20241029-15:37:44.166	LTSE	280OVAS5UFDMC02421
100	93.91	20241029-15:38:15.397	ARCX	280OVAS5UN8BC02421
100	93.99	20241029-15:39:07.198	XNYS	280OVAS5V27MC02421
40	93.97	20241029-15:39:24.120	XPSX	280OVAS5V5S9C02421
60	93.97	20241029-15:39:24.120	XPSX	280OVAS5V5SAC02421
100	93.98	20241029-15:40:15.244	XPSX	280OVAS5VI5VC02421
100	93.98	20241029-15:40:15.244	XPSX	280OVAS5VI60C02421
14	93.98	20241029-15:40:15.244	XPSX	280OVAS5VI61C02421
75	93.98	20241029-15:40:15.244	XPSX	280OVAS5VI62C02421
11	93.98	20241029-15:40:15.245	XPSX	280OVAS5VI63C02421
100	93.98	20241029-15:42:39.235	BATY	280OVAS60JTRC02421
100	93.98	20241029-15:42:39.235	BATY	280OVAS60JTSC02421
100	93.99	20241029-15:43:00.885	XPSX	280OVAS60OJGC02421
5	94.09	20241029-15:44:51.510	BATS	280OVAS61I4LC02421
70	94.09	20241029-15:44:51.510	XNAS	280OVAS61I4MC02421
11	94.09	20241029-15:44:51.510	XNAS	280OVAS61I4NC02421
100	94.1	20241029-15:45:16.551	ARCX	280OVAS61P5UC02421
2	94.1	20241029-15:45:16.710	XPSX	280OVAS61P7AC02421
100	94.1	20241029-15:46:10.335	XPSX	280OVAS625JVC02421
100	94.12	20241029-15:46:45.484	ARCX	280OVAS62DR4C02421
100	94.13	20241029-15:47:43.166	ARCX	280OVAS62SP6C02421
100	94.03	20241029-15:49:03.234	XNYS	280OVAS63GJIC02421
100	94	20241029-15:50:09.731	XPSX	280OVAS640O2C02421
100	94	20241029-15:51:47.207	XPSX	280OVAS64NOUC02421
100	93.99	20241029-15:52:58.585	XNYS	280OVAS658EVC02421
100	93.99	20241029-15:53:44.071	EDGA	280OVAS65KIOC02421
50	94	20241029-15:55:01.203	IEXG	280OVAS667FCC02421
50	94	20241029-15:55:01.203	IEXG	280OVAS667FDC02421
100	94.02	20241029-15:55:45.287	ARCX	280OVAS66I9CC02421
100	93.98	20241029-15:56:53.159	ARCX	280OVAS672QUC02421
7	93.99	20241029-15:58:00.245	ARCX	280OVAS67J9HC02421
93	93.99	20241029-15:58:00.245	ARCX	280OVAS67J9IC02421
100	93.99	20241029-16:00:01.984	XNYS	280OVAS68H98C02421
100	94.04	20241029-16:00:57.566	ARCX	280OVAS692ENC02421
100	94.01	20241029-16:02:00.579	ARCX	280OVAS69IM3C02421
100	93.94	20241029-16:03:17.398	EDGX	280OVAS6A5H9C02421
100	93.85	20241029-16:04:40.829	XNAS	280OVAS6ARFHC02421
100	93.91	20241029-16:06:31.377	ARCX	280OVAS6BJSSC02421
100	93.88	20241029-16:07:44.967	ARCX	280OVAS6C2SKC02421
88	93.91	20241029-16:09:10.797	ARCX	280OVAS6CJUUC02421
12	93.91	20241029-16:09:10.797	ARCX	280OVAS6CJUVC02421
100	93.91	20241029-16:09:10.797	XPSX	280OVAS6CJV0C02421
100	93.9	20241029-16:10:38.133	IEXG	280OVAS6D608C02421
100	93.91	20241029-16:11:34.798	ARCX	280OVAS6DHS4C02421
100	93.94	20241029-16:14:38.621	LTSE	280OVAS6EO8GC02421
94	93.93	20241029-16:15:02.231	ARCX	280OVAS6ET7PC02421
6	93.93	20241029-16:15:02.231	ARCX	280OVAS6ET7QC02421
100	93.92	20241029-16:16:04.950	ARCX	280OVAS6FCRKC02421
81	93.93	20241029-16:17:30.952	ARCX	280OVAS6G1EQC02421
19	93.93	20241029-16:17:30.952	ARCX	280OVAS6G1ERC02421
100	93.93	20241029-16:19:13.856	ARCX	280OVAS6GUQCC02421
100	93.91	20241029-16:20:33.519	BATY	280OVAS6HJ0EC02421
100	93.86	20241029-16:23:03.063	ARCX	280OVAS6INE2C02421
100	93.91	20241029-16:25:41.907	LTSE	280OVAS6JQQLC02421
100	93.9	20241029-16:25:42.355	XPSX	280OVAS6JQT3C02421
1	93.9	20241029-16:25:42.355	BATY	280OVAS6JQT4C02421
4	93.9	20241029-16:25:44.262	BATY	280OVAS6JRACC02421
95	93.9	20241029-16:25:44.262	BATY	280OVAS6JRADC02421
100	93.87	20241029-16:28:47.089	ARCX	280OVAS6L5QIC02421
61	93.83	20241029-16:29:52.482	ARCX	280OVAS6LL3JC02421
39	93.83	20241029-16:29:52.483	ARCX	280OVAS6LL3KC02421
100	93.78	20241029-16:31:13.478	ARCX	280OVAS6MB3EC02421
100	93.76	20241029-16:32:34.317	BATY	280OVAS6N1UNC02421
100	93.72	20241029-16:33:51.608	ARCX	280OVAS6NMSDC02421
100	93.89	20241029-16:36:44.221	XNYS	280OVAS6OTM9C02421
100	94.02	20241029-16:38:30.632	LTSE	280OVAS6PKH4C02421
100	94	20241029-16:38:37.673	BATY	280OVAS6PM0TC02421
100	94	20241029-16:38:37.673	BATY	280OVAS6PM0UC02421
100	93.99	20241029-16:41:34.495	ARCX	280OVAS6QTLTC02421
100	94.06	20241029-16:42:03.255	XPSX	280OVAS6R40PC02421
50	94.06	20241029-16:44:28.212	ARCX	280OVAS6S1OOC02421
50	94.06	20241029-16:44:28.212	ARCX	280OVAS6S1OPC02421
100	94.07	20241029-16:45:11.697	IEXG	280OVAS6SBACC02421
100	94.1	20241029-16:46:08.466	ARCX	280OVAS6SO4HC02421
100	94.11	20241029-16:47:16.247	EPRL	280OVAS6T6OUC02421
91	94.11	20241029-16:48:22.062	XPSX	280OVAS6TLNGC02421
9	94.11	20241029-16:48:22.062	XPSX	280OVAS6TLNHC02421
100	94.11	20241029-16:48:22.062	ARCX	280OVAS6TLNIC02421
100	94.09	20241029-16:49:57.850	XPSX	280OVAS6UBBVC02421
100	94.09	20241029-16:49:57.850	XPSX	280OVAS6UBC0C02421
100	94.1	20241029-16:51:55.330	XPSX	280OVAS6V5LGC02421
15	94.2	20241029-16:53:57.932	XPSX	280OVAS7014UC02421
85	94.2	20241029-16:53:57.932	XPSX	280OVAS7014VC02421
100	94.19	20241029-16:54:02.970	ARCX	280OVAS7029PC02421
100	94.17	20241029-16:55:05.867	XPSX	280OVAS70F6LC02421
100	94.19	20241029-16:56:26.605	ARCX	280OVAS70VR5C02421
100	94.17	20241029-16:58:15.875	XPSX	280OVAS71MHTC02421
100	94.13	20241029-16:59:44.177	XPSX	280OVAS72AJCC02421
100	94.16	20241029-17:00:30.503	BATY	280OVAS72OEOC02421
53	94.14	20241029-17:01:51.600	EPRL	280OVAS73APFC02421
3	94.14	20241029-17:01:51.601	EPRL	280OVAS73APGC02421
44	94.14	20241029-17:01:54.306	EPRL	280OVAS73BEHC02421
100	94.28	20241029-17:03:48.974	BATY	280OVAS748R1C02421
74	94.25	20241029-17:04:33.475	XPSX	280OVAS74I0CC02421
26	94.25	20241029-17:04:33.475	XPSX	280OVAS74I0DC02421
100	94.21	20241029-17:06:54.682	BATY	280OVAS75ER4C02421
100	94.23	20241029-17:08:00.813	ARCX	280OVAS75QRUC02421
100	94.19	20241029-17:09:01.592	IEXG	280OVAS766KRC02421
100	94.17	20241029-17:10:15.612	BATY	280OVAS76M89C02421
100	94.16	20241029-17:11:11.741	BATY	280OVAS771SLC02421
100	94.17	20241029-17:12:43.533	BATY	280OVAS77JOFC02421
100	94.18	20241029-17:15:13.310	XPSX	280OVAS78JBSC02421
100	94.19	20241029-17:16:16.997	XPSX	280OVAS791T4C02421
100	94.15	20241029-17:17:45.854	XPSX	280OVAS79IF2C02421
100	94.18	20241029-17:19:24.719	XPSX	280OVAS7A6MKC02421
85	94.21	20241029-17:20:18.427	XPSX	280OVAS7AG5IC02421
15	94.21	20241029-17:20:18.427	XPSX	280OVAS7AG5JC02421
100	94.15	20241029-17:21:44.239	EDGX	280OVAS7B1CPC02421
100	94.18	20241029-17:23:13.796	XPSX	280OVAS7BII3C02421
100	94.2	20241029-17:25:22.268	XPSX	280OVAS7CA5JC02421
100	94.19	20241029-17:26:08.631	ARCX	280OVAS7CK3LC02421
100	94.17	20241029-17:27:29.094	ARCX	280OVAS7D4K4C02421
100	94.165	20241029-17:29:00.822	XNYS	280OVAS7DLT2C02421
100	94.17	20241029-17:29:03.062	XNYS	280OVAS7DMEMC02421
100	94.17	20241029-17:29:07.719	XPSX	280OVAS7DNB1C02421
45	94.05	20241029-17:30:59.958	EPRL	280OVAS7EGMJC02421
55	94.05	20241029-17:30:59.958	EPRL	280OVAS7EGMKC02421
100	94.03	20241029-17:33:42.244	XPSX	280OVAS7FLJ1C02421
100	94.03	20241029-17:33:42.245	BATY	280OVAS7FLJ2C02421
100	94.06	20241029-17:35:40.215	XPSX	280OVAS7GFLGC02421
100	94.06	20241029-17:35:40.215	XPSX	280OVAS7GFLHC02421
100	94.05	20241029-17:37:22.487	XPSX	280OVAS7H3KUC02421
100	94.05	20241029-17:37:55.325	XPSX	280OVAS7H9UKC02421
100	94.04	20241029-17:39:39.858	XPSX	280OVAS7HUJVC02421
100	94.04	20241029-17:39:41.703	XBOS	280OVAS7HV3TC02421
100	94.01	20241029-17:40:28.807	XPSX	280OVAS7I9IOC02421
100	94.03	20241029-17:41:24.231	XPSX	280OVAS7IL9RC02421
100	94.03	20241029-17:41:39.143	XPSX	280OVAS7IO6PC02421
100	94.02	20241029-17:42:52.015	XPSX	280OVAS7J6JJC02421
100	94.04	20241029-17:44:14.842	XPSX	280OVAS7JN93C02421
25	94.1	20241029-17:46:00.713	XNYS	280OVAS7KCLOC02421
75	94.1	20241029-17:46:00.713	XNYS	280OVAS7KCLPC02421
100	94.08	20241029-17:46:07.084	XNAS	280OVAS7KDR7C02421
100	94.08	20241029-17:46:07.084	XNAS	280OVAS7KDR8C02421
100	94.1	20241029-17:48:08.202	XNYS	280OVAS7L7DBC02421
100	94.1	20241029-17:48:32.714	XPSX	280OVAS7LCP5C02421
100	94.09	20241029-17:49:11.539	XPSX	280OVAS7LKB9C02421
93	94.11	20241029-17:49:51.886	XPSX	280OVAS7LS2JC02421
7	94.11	20241029-17:49:51.886	XPSX	280OVAS7LS2KC02421
100	94.12	20241029-17:51:29.757	IEXG	280OVAS7MERCC02421
100	94.1	20241029-17:52:42.038	ARCX	280OVAS7MS2PC02421
100	94.18	20241029-17:54:12.853	XNAS	280OVAS7NE16C02421
29	94.17	20241029-17:55:00.681	ARCX	280OVAS7NMR3C02421
71	94.17	20241029-17:55:00.681	ARCX	280OVAS7NMR4C02421
100	94.17	20241029-17:55:00.681	ARCX	280OVAS7NMR5C02421
100	94.15	20241029-17:55:36.284	ARCX	280OVAS7NUG8C02421
16	94.18	20241029-17:57:21.050	XNAS	280OVAS7OJR1C02421
12	94.18	20241029-17:57:21.050	XNAS	280OVAS7OJR2C02421
14	94.18	20241029-17:57:21.050	XNAS	280OVAS7OJR3C02421
6	94.19	20241029-17:57:49.971	XNAS	280OVAS7OP5VC02421
4	94.19	20241029-17:57:49.971	XNAS	280OVAS7OP60C02421
5	94.19	20241029-17:57:49.971	XNAS	280OVAS7OP61C02421
13	94.19	20241029-17:57:49.971	XNAS	280OVAS7OP62C02421
5	94.19	20241029-17:57:49.971	XNAS	280OVAS7OP63C02421
67	94.19	20241029-17:57:49.971	XNAS	280OVAS7OP64C02421
2	94.21	20241029-17:58:20.647	XNYS	280OVAS7OV85C02421
98	94.21	20241029-17:58:20.647	XNYS	280OVAS7OV86C02421
100	94.23	20241029-17:59:06.217	XNAS	280OVAS7P8HTC02421
100	94.22	20241029-17:59:13.066	XNAS	280OVAS7PA0JC02421
100	94.22	20241029-17:59:13.068	XPSX	280OVAS7PA0KC02421
100	94.19	20241029-18:01:49.825	ARCX	280OVAS7QDUGC02421
100	94.19	20241029-18:01:49.825	XPSX	280OVAS7QDUHC02421
100	94.22	20241029-18:03:59.934	ARCX	280OVAS7RAC2C02421
100	94.23	20241029-18:04:10.412	ARCX	280OVAS7RCR9C02421
100	94.22	20241029-18:05:00.272	XPSX	280OVAS7RNHRC02421
100	94.19	20241029-18:05:57.830	XPSX	280OVAS7S4K0C02421
61	94.2	20241029-18:07:17.602	XPSX	280OVAS7SKM9C02421
39	94.2	20241029-18:07:17.602	XPSX	280OVAS7SKMAC02421
100	94.18	20241029-18:08:37.286	BATY	280OVAS7T4IJC02421
100	94.21	20241029-18:10:21.272	XNYS	280OVAS7TNO4C02421
69	94.2	20241029-18:10:31.605	ARCX	280OVAS7TPLRC02421
31	94.2	20241029-18:10:31.605	ARCX	280OVAS7TPLSC02421
100	94.18	20241029-18:11:12.664	XPSX	280OVAS7U26SC02421
100	94.18	20241029-18:12:54.923	XPSX	280OVAS7ULKDC02421
100	94.13	20241029-18:13:35.121	XNAS	280OVAS7UTEPC02421
97	94.13	20241029-18:15:23.166	ARCX	280OVAS7VJMTC02421
3	94.13	20241029-18:15:23.166	ARCX	280OVAS7VJMUC02421
100	94.11	20241029-18:16:38.978	XPSX	280OVAS801VDC02421
2	94.13	20241029-18:18:11.007	XNYS	280OVAS80KLJC02421
1	94.13	20241029-18:18:11.007	XNYS	280OVAS80KLKC02421
1	94.13	20241029-18:18:11.007	XNYS	280OVAS80KLLC02421
3	94.13	20241029-18:18:11.007	XNYS	280OVAS80KLMC02421
7	94.13	20241029-18:18:11.007	XNYS	280OVAS80KLNC02421
86	94.13	20241029-18:18:11.007	XNYS	280OVAS80KLOC02421
100	94.16	20241029-18:19:14.956	BATY	280OVAS810E2C02421
100	94.17	20241029-18:20:12.819	ARCX	280OVAS81C30C02421
100	94.25	20241029-18:21:55.136	XNYS	280OVAS8203NC02421
100	94.24	20241029-18:22:03.382	IEXG	280OVAS821LPC02421
100	94.23	20241029-18:23:01.492	ARCX	280OVAS82CT7C02421
80	94.24	20241029-18:23:54.974	XPSX	280OVAS82O75C02421
20	94.24	20241029-18:23:54.974	XPSX	280OVAS82O76C02421
100	94.24	20241029-18:25:09.849	ARCX	280OVAS837HSC02421
100	94.23	20241029-18:26:04.446	XPSX	280OVAS83I9DC02421
100	94.22	20241029-18:26:40.295	XPSX	280OVAS83PC8C02421
100	94.2	20241029-18:28:24.425	ARCX	280OVAS84DL1C02421
100	94.24	20241029-18:30:06.455	EDGA	280OVAS852PDC02421
100	94.27	20241029-18:30:59.880	EDGX	280OVAS85IRQC02421
100	94.3	20241029-18:31:44.548	XPSX	280OVAS861SLC02421
28	94.33	20241029-18:33:13.779	XNYS	280OVAS871PPC02421
72	94.33	20241029-18:33:13.779	XNYS	280OVAS871PQC02421
97	94.32	20241029-18:33:38.326	BATY	280OVAS878PRC02421
100	94.35	20241029-18:35:01.865	XPSX	280OVAS87T24C02421
16	94.39	20241029-18:36:23.646	XPSX	280OVAS88HM1C02421
84	94.39	20241029-18:36:23.646	XPSX	280OVAS88HM2C02421
100	94.37	20241029-18:36:49.504	XPSX	280OVAS88N5QC02421
100	94.39	20241029-18:38:53.269	XNYS	280OVAS89HQ8C02421
100	94.4	20241029-18:39:14.247	XPSX	280OVAS89MNLC02421
100	94.4	20241029-18:39:48.183	XPSX	280OVAS89U9GC02421
100	94.42	20241029-18:41:34.314	XPSX	280OVAS8AO4QC02421
100	94.42	20241029-18:42:18.595	ARCX	280OVAS8B0FUC02421
100	94.4	20241029-18:44:00.896	XPSX	280OVAS8BKLFC02421
100	94.41	20241029-18:45:14.697	XPSX	280OVAS8C3OKC02421
100	94.41	20241029-18:47:03.292	XPSX	280OVAS8CR2GC02421
100	94.41	20241029-18:47:03.292	XPSX	280OVAS8CR2HC02421
100	94.38	20241029-18:47:52.639	XPSX	280OVAS8D6NTC02421
6	94.38	20241029-18:49:41.550	XPSX	280OVAS8E28RC02421
94	94.38	20241029-18:49:41.550	XPSX	280OVAS8E28SC02421
100	94.38	20241029-18:50:26.647	ARCX	280OVAS8ECU4C02421
100	94.31	20241029-18:50:55.080	XPSX	280OVAS8EJVTC02421
100	94.31	20241029-18:53:09.636	IEXG	280OVAS8FHNSC02421
1	94.3	20241029-18:53:27.977	BATY	280OVAS8FLKKC02421
100	94.3	20241029-18:53:27.977	XPSX	280OVAS8FLKLC02421
3	94.3	20241029-18:53:27.977	BATY	280OVAS8FLKMC02421
100	94.3	20241029-18:54:55.983	ARCX	280OVAS8G7Q2C02421
54	94.32	20241029-18:56:32.001	XPSX	280OVAS8GTISC02421
46	94.32	20241029-18:56:32.001	XPSX	280OVAS8GTITC02421
46	94.32	20241029-18:56:32.001	XPSX	280OVAS8GTIUC02421
54	94.32	20241029-18:56:32.001	XPSX	280OVAS8GTIVC02421
100	94.34	20241029-18:58:29.151	XPSX	280OVAS8HM8KC02421
12	94.34	20241029-18:58:29.152	BATY	280OVAS8HM8LC02421
88	94.34	20241029-18:58:29.152	BATY	280OVAS8HM8MC02421
100	94.36	20241029-18:59:50.052	XPSX	280OVAS8IAF9C02421
100	94.36	20241029-18:59:50.053	XPSX	280OVAS8IAFAC02421
100	94.35	20241029-19:00:47.735	ARCX	280OVAS8IQENC02421
100	94.35	20241029-19:01:04.953	XPSX	280OVAS8IUA0C02421
100	94.34	20241029-19:02:47.055	EDGA	280OVAS8JN5SC02421
79	94.33	20241029-19:02:59.643	XPSX	280OVAS8JPS8C02421
21	94.33	20241029-19:02:59.647	XPSX	280OVAS8JPSBC02421
100	94.36	20241029-19:04:31.344	XPSX	280OVAS8KHOEC02421
100	94.37	20241029-19:05:07.127	XPSX	280OVAS8KPDQC02421
100	94.36	20241029-19:05:39.716	XPSX	280OVAS8L1HEC02421
100	94.35	20241029-19:06:45.139	XPSX	280OVAS8LHTLC02421
100	94.38	20241029-19:08:07.372	XPSX	280OVAS8M493C02421
52	94.4	20241029-19:09:12.528	XPSX	280OVAS8MICEC02421
48	94.4	20241029-19:09:12.528	XPSX	280OVAS8MICFC02421
100	94.39	20241029-19:09:27.654	XPSX	280OVAS8MLI7C02421
15	94.39	20241029-19:10:23.397	XPSX	280OVAS8N2KGC02421
78	94.39	20241029-19:10:23.397	XPSX	280OVAS8N2KHC02421
7	94.39	20241029-19:10:23.397	XPSX	280OVAS8N2KIC02421
100	94.4	20241029-19:11:16.186	XPSX	280OVAS8NE3AC02421
100	94.42	20241029-19:12:53.612	XPSX	280OVAS8O5OJC02421
100	94.42	20241029-19:12:53.612	XPSX	280OVAS8O5OKC02421
52	94.4	20241029-19:14:29.086	XPSX	280OVAS8OR2JC02421
48	94.4	20241029-19:14:29.086	XPSX	280OVAS8OR2KC02421
100	94.4	20241029-19:15:30.790	XPSX	280OVAS8PCB3C02421
100	94.39	20241029-19:15:45.119	XPSX	280OVAS8PFDLC02421
100	94.38	20241029-19:17:29.212	XNYS	280OVAS8Q9QPC02421
100	94.37	20241029-19:18:10.111	XPSX	280OVAS8QISCC02421
11	94.35	20241029-19:18:38.085	XPSX	280OVAS8QP89C02421
89	94.35	20241029-19:18:38.085	XPSX	280OVAS8QP8AC02421
97	94.37	20241029-19:20:05.717	XPSX	280OVAS8RCMOC02421
3	94.37	20241029-19:20:05.717	XPSX	280OVAS8RCMPC02421
100	94.36	20241029-19:20:36.710	XPSX	280OVAS8RJJSC02421
100	94.32	20241029-19:21:46.198	XPSX	280OVAS8S1N0C02421
100	94.29	20241029-19:22:18.957	XPSX	280OVAS8S8JKC02421
100	94.28	20241029-19:23:40.510	XPSX	280OVAS8SPJUC02421
3	94.28	20241029-19:23:40.512	BATY	280OVAS8SPJVC02421
97	94.28	20241029-19:23:40.512	BATY	280OVAS8SPK0C02421
10	94.31	20241029-19:25:10.224	XNAS	280OVAS8TDDPC02421
3	94.31	20241029-19:25:10.224	XPSX	280OVAS8TDDQC02421
2	94.31	20241029-19:25:10.224	XPSX	280OVAS8TDDRC02421
2	94.31	20241029-19:25:10.224	XPSX	280OVAS8TDDSC02421
2	94.31	20241029-19:25:10.224	XPSX	280OVAS8TDDTC02421
100	94.32	20241029-19:25:21.033	XPSX	280OVAS8TFO1C02421
100	94.32	20241029-19:25:21.034	XPSX	280OVAS8TFO3C02421
100	94.36	20241029-19:27:04.343	XPSX	280OVAS8U6R4C02421
100	94.38	20241029-19:27:22.726	XPSX	280OVAS8UB2IC02421
100	94.36	20241029-19:28:00.311	BATY	280OVAS8UIK0C02421
9	94.38	20241029-19:29:05.706	XNAS	280OVAS8V1AEC02421
1	94.38	20241029-19:29:05.706	XNAS	280OVAS8V1AFC02421
90	94.38	20241029-19:29:05.706	XNAS	280OVAS8V1AGC02421
100	94.4	20241029-19:30:00.002	XPSX	280OVAS8VEHVC02421
100	94.4	20241029-19:30:00.172	XPSX	280OVAS8VEMAC02421
100	94.41	20241029-19:30:20.318	XPSX	280OVAS8VLUNC02421
100	94.38	20241029-19:31:03.784	XPSX	280OVAS902VGC02421
100	94.37	20241029-19:31:14.160	XPSX	280OVAS906UTC02421
100	94.33	20241029-19:32:33.296	XPSX	280OVAS90ULBC02421
100	94.32	20241029-19:32:39.008	XPSX	280OVAS910ALC02421
74	94.35	20241029-19:33:47.772	XNAS	280OVAS91MJJC02421
25	94.35	20241029-19:33:47.772	XNAS	280OVAS91MJKC02421
1	94.35	20241029-19:33:47.772	XNAS	280OVAS91MJLC02421
100	94.35	20241029-19:33:56.503	XASE	280OVAS91PVTC02421
100	94.35	20241029-19:34:32.096	XASE	280OVAS928CRC02421
3	94.34	20241029-19:35:23.371	BATY	280OVAS93CNAC02421
97	94.34	20241029-19:35:23.372	BATY	280OVAS93CNBC02421
100	94.29	20241029-19:35:35.282	ARCX	280OVAS93JMGC02421
100	94.25	20241029-19:36:05.374	XPSX	280OVAS93ST5C02421
100	94.21	20241029-19:36:50.755	XPSX	280OVAS949PGC02421
100	94.21	20241029-19:37:19.063	XPSX	280OVAS94IATC02421
100	94.25	20241029-19:39:00.419	LTSE	280OVAS95F5QC02421
100	94.23	20241029-19:39:01.033	XPSX	280OVAS95FC9C02421
100	94.23	20241029-19:39:01.034	XPSX	280OVAS95FCEC02421
100	94.22	20241029-19:39:38.044	LTSE	280OVAS95R1QC02421
100	94.22	20241029-19:40:28.024	XPSX	280OVAS96FB7C02421
2	94.24	20241029-19:41:23.382	ARCX	280OVAS971GKC02421
100	94.25	20241029-19:41:27.412	LTSE	280OVAS972POC02421
98	94.24	20241029-19:41:27.466	ARCX	280OVAS972QCC02421
5	94.27	20241029-19:42:19.304	ARCX	280OVAS97H58C02421
49	94.27	20241029-19:42:23.618	ARCX	280OVAS97IF9C02421
46	94.27	20241029-19:42:23.618	ARCX	280OVAS97IFBC02421
100	94.25	20241029-19:42:27.157	ARCX	280OVAS97JHIC02421
12	94.24	20241029-19:42:56.784	XPSX	280OVAS97RIQC02421
88	94.24	20241029-19:42:56.808	XPSX	280OVAS97RJ9C02421
100	94.23	20241029-19:43:49.831	EDGX	280OVAS98BS8C02421
100	94.225	20241029-19:44:00.013	XNAS	280OVAS98EQ2C02421
5	94.23	20241029-19:44:00.013	XNAS	280OVAS98EQ3C02421
7	94.23	20241029-19:44:00.013	XNAS	280OVAS98EQ4C02421
93	94.23	20241029-19:44:00.138	XNAS	280OVAS98ESOC02421
7	94.23	20241029-19:44:00.138	XNAS	280OVAS98ESPC02421

View source version on businesswire.com: https://www.businesswire.com/news/home/20241030309442/en/

CRH plc