CRH PLC

Transaction in Own Shares • Apr 1, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

1st April 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 31st March 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker TD Securities (USA) LLC. 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
75,200	$86.9130	$88.40	$85.04	NYS

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 2nd May 2025 following its announcement on 26th February 2025 and were effected by CRH’s broker as part of the Programme announced on 26th February 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 676,908,904 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.392% 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 31st March 2025 by TD Securities (USA) LLC 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:		TD Securities (USA) LLC
US Broker code (CRD#):		18476
Time Zone:		EST
Currency		USD
Date of Transactions:		31st March 2025
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		$86.9130	75,200

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	85.93	20250331 09:30:01	NYS	00626541800TRCO1
41	85.77	20250331 09:30:02	NYS	00626542103TRCO1
159	85.77	20250331 09:30:02	NYS	00626542107TRCO1
100	85.58	20250331 09:31:00	NYS	00626546489TRCO1
200	85.6	20250331 09:31:12	NYS	00626546687TRCO1
175	85.85	20250331 09:31:48	NYS	00626547389TRCO1
22	85.85	20250331 09:31:48	NYS	00626547390TRCO1
103	85.85	20250331 09:31:48	NYS	00626547391TRCO1
175	85.73	20250331 09:32:50	NYS	00626548469TRCO1
125	85.73	20250331 09:32:50	NYS	00626548470TRCO1
300	85.61	20250331 09:33:48	NYS	00626549779TRCO1
200	85.56	20250331 09:34:19	NYS	00626550424TRCO1
300	85.69	20250331 09:35:11	NYS	00626551238TRCO1
200	85.62	20250331 09:35:53	NYS	00626551745TRCO1
100	85.88	20250331 09:36:20	NYS	00626552210TRCO1
39	85.91	20250331 09:36:53	NYS	00626552493TRCO1
161	85.91	20250331 09:36:53	NYS	00626552494TRCO1
200	85.78	20250331 09:37:55	NYS	00626553013TRCO1
200	85.72	20250331 09:38:25	NYS	00626553301TRCO1
300	85.59	20250331 09:39:09	NYS	00626553675TRCO1
200	85.53	20250331 09:40:15	NYS	00626554186TRCO1
160	85.4	20250331 09:41:29	NYS	00626555502TRCO1
40	85.4	20250331 09:41:31	NYS	00626555532TRCO1
200	85.23	20250331 09:41:52	NYS	00626556162TRCO1
200	85.12	20250331 09:42:27	NYS	00626556533TRCO1
91	85.18	20250331 09:43:32	NYS	00626557447TRCO1
209	85.18	20250331 09:43:32	NYS	00626557448TRCO1
200	85.21	20250331 09:44:21	NYS	00626558087TRCO1
198	85.08	20250331 09:45:09	NYS	00626559422TRCO1
2	85.08	20250331 09:45:09	NYS	00626559423TRCO1
100	85.06	20250331 09:45:53	NYS	00626560028TRCO1
100	85.04	20250331 09:46:06	NYS	00626560286TRCO1
100	85.44	20250331 09:47:18	NYS	00626561622TRCO1
100	85.44	20250331 09:47:18	NYS	00626561623TRCO1
100	85.45	20250331 09:47:18	NYS	00626561624TRCO1
200	85.44	20250331 09:47:35	NYS	00626561902TRCO1
170	85.16	20250331 09:48:24	NYS	00626562535TRCO1
30	85.16	20250331 09:48:24	NYS	00626562536TRCO1
79	85.3	20250331 09:49:17	NYS	00626563530TRCO1
121	85.3	20250331 09:49:19	NYS	00626563577TRCO1
48	85.31	20250331 09:50:02	NYS	00626564261TRCO1
100	85.31	20250331 09:50:02	NYS	00626564262TRCO1
52	85.31	20250331 09:50:02	NYS	00626564263TRCO1
200	85.43	20250331 09:51:14	NYS	00626565319TRCO1
200	85.47	20250331 09:51:42	NYS	00626565607TRCO1
71	85.42	20250331 09:52:47	NYS	00626566914TRCO1
100	85.42	20250331 09:52:47	NYS	00626566915TRCO1
29	85.42	20250331 09:52:47	NYS	00626566916TRCO1
100	85.39	20250331 09:53:28	NYS	00626567688TRCO1
100	85.49	20250331 09:53:40	NYS	00626567879TRCO1
200	85.68	20250331 09:54:19	NYS	00626568423TRCO1
200	85.9	20250331 09:55:34	NYS	00626569549TRCO1
200	85.88	20250331 09:56:08	NYS	00626569957TRCO1
125	85.89	20250331 09:56:48	NYS	00626570594TRCO1
75	85.89	20250331 09:56:48	NYS	00626570595TRCO1
100	85.9	20250331 09:58:09	NYS	00626571502TRCO1
200	85.95	20250331 09:58:16	NYS	00626571614TRCO1
200	85.88	20250331 09:59:28	NYS	00626572216TRCO1
100	85.87	20250331 09:59:53	NYS	00626572491TRCO1
100	85.85	20250331 09:59:53	NYS	00626572492TRCO1
300	86.43	20250331 10:02:00	NYS	00626574492TRCO1
100	86.41	20250331 10:02:01	NYS	00626574498TRCO1
200	86.55	20250331 10:02:53	NYS	00626575022TRCO1
200	86.45	20250331 10:03:27	NYS	00626576262TRCO1
92	86.45	20250331 10:05:11	NYS	00626578135TRCO1
100	86.45	20250331 10:05:11	NYS	00626578136TRCO1
8	86.45	20250331 10:05:11	NYS	00626578137TRCO1
100	86.45	20250331 10:05:11	NYS	00626578138TRCO1
100	86.45	20250331 10:05:11	NYS	00626578139TRCO1
100	86.51	20250331 10:06:32	NYS	00626579547TRCO1
300	86.6	20250331 10:07:17	NYS	00626580006TRCO1
95	86.83	20250331 10:08:58	NYS	00626581497TRCO1
205	86.83	20250331 10:08:58	NYS	00626581498TRCO1
200	86.79	20250331 10:09:13	NYS	00626581979TRCO1
100	86.9	20250331 10:10:52	NYS	00626583367TRCO1
18	86.82	20250331 10:11:10	NYS	00626583636TRCO1
82	86.82	20250331 10:11:10	NYS	00626583637TRCO1
100	86.82	20250331 10:11:10	NYS	00626583638TRCO1
200	86.62	20250331 10:11:41	NYS	00626583912TRCO1
200	86.69	20250331 10:12:45	NYS	00626584506TRCO1
200	86.57	20250331 10:13:25	NYS	00626584965TRCO1
100	86.5	20250331 10:14:17	NYS	00626585524TRCO1
200	86.58	20250331 10:15:10	NYS	00626586156TRCO1
200	86.56	20250331 10:16:06	NYS	00626587785TRCO1
100	86.51	20250331 10:16:43	NYS	00626588368TRCO1
200	86.45	20250331 10:17:31	NYS	00626589037TRCO1
200	86.46	20250331 10:18:33	NYS	00626589792TRCO1
100	86.36	20250331 10:19:15	NYS	00626590494TRCO1
200	86.28	20250331 10:20:17	NYS	00626591146TRCO1
200	86.32	20250331 10:21:30	NYS	00626592025TRCO1
100	86.29	20250331 10:21:46	NYS	00626592144TRCO1
200	86.17	20250331 10:22:57	NYS	00626592986TRCO1
100	86.12	20250331 10:23:24	NYS	00626593201TRCO1
200	86.12	20250331 10:24:43	NYS	00626593987TRCO1
200	86.07	20250331 10:25:00	NYS	00626594146TRCO1
100	86.06	20250331 10:26:22	NYS	00626595072TRCO1
102	86.01	20250331 10:27:12	NYS	00626595454TRCO1
98	86.01	20250331 10:27:12	NYS	00626595455TRCO1
100	86.04	20250331 10:28:00	NYS	00626595861TRCO1
200	86.01	20250331 10:28:49	NYS	00626596329TRCO1
196	85.9	20250331 10:29:49	NYS	00626596912TRCO1
4	85.9	20250331 10:29:49	NYS	00626596913TRCO1
200	86.03	20250331 10:30:50	NYS	00626597503TRCO1
29	85.99	20250331 10:31:03	NYS	00626597683TRCO1
71	85.99	20250331 10:31:03	NYS	00626597684TRCO1
100	85.99	20250331 10:31:55	NYS	00626598047TRCO1
100	86	20250331 10:32:15	NYS	00626598208TRCO1
100	86.26	20250331 10:33:52	NYS	00626599716TRCO1
109	86.33	20250331 10:34:33	NYS	00626600478TRCO1
191	86.33	20250331 10:34:33	NYS	00626600479TRCO1
100	86.32	20250331 10:34:33	NYS	00626600483TRCO1
100	86.22	20250331 10:35:12	NYS	00626600839TRCO1
100	86.24	20250331 10:36:19	NYS	00626601688TRCO1
100	86.2	20250331 10:36:48	NYS	00626601908TRCO1
100	86.2	20250331 10:36:48	NYS	00626601909TRCO1
200	86.1	20250331 10:37:58	NYS	00626602510TRCO1
100	86.15	20250331 10:38:29	NYS	00626602997TRCO1
100	86.23	20250331 10:39:59	NYS	00626603801TRCO1
59	86.23	20250331 10:39:59	NYS	00626603802TRCO1
131	86.23	20250331 10:39:59	NYS	00626603803TRCO1
10	86.23	20250331 10:39:59	NYS	00626603804TRCO1
100	86.19	20250331 10:40:17	NYS	00626603949TRCO1
100	86.28	20250331 10:41:39	NYS	00626604553TRCO1
200	86.26	20250331 10:41:47	NYS	00626604612TRCO1
100	86.18	20250331 10:42:44	NYS	00626605229TRCO1
99	86.19	20250331 10:44:03	NYS	00626605996TRCO1
191	86.2	20250331 10:44:25	NYS	00626606230TRCO1
10	86.2	20250331 10:44:25	NYS	00626606231TRCO1
89	86.24	20250331 10:45:16	NYS	00626606655TRCO1
11	86.24	20250331 10:45:16	NYS	00626606656TRCO1
100	86.23	20250331 10:45:21	NYS	00626606724TRCO1
70	86.2	20250331 10:46:10	NYS	00626607198TRCO1
30	86.2	20250331 10:46:10	NYS	00626607199TRCO1
200	86.42	20250331 10:47:32	NYS	00626607948TRCO1
100	86.4	20250331 10:47:32	NYS	00626607966TRCO1
100	86.38	20250331 10:49:41	NYS	00626609276TRCO1
300	86.45	20250331 10:50:18	NYS	00626609641TRCO1
100	86.46	20250331 10:50:33	NYS	00626609748TRCO1
100	86.35	20250331 10:51:13	NYS	00626610075TRCO1
24	86.35	20250331 10:51:13	NYS	00626610076TRCO1
76	86.35	20250331 10:51:13	NYS	00626610077TRCO1
100	86.3	20250331 10:51:49	NYS	00626610381TRCO1
20	86.3	20250331 10:53:16	NYS	00626611371TRCO1
80	86.3	20250331 10:53:16	NYS	00626611372TRCO1
200	86.27	20250331 10:53:27	NYS	00626611447TRCO1
100	86.4	20250331 10:54:24	NYS	00626612139TRCO1
46	86.33	20250331 10:55:22	NYS	00626612697TRCO1
154	86.33	20250331 10:55:22	NYS	00626612698TRCO1
100	86.28	20250331 10:55:51	NYS	00626612877TRCO1
300	86.21	20250331 10:57:46	NYS	00626613670TRCO1
200	86.1	20250331 10:58:22	NYS	00626613871TRCO1
100	86.13	20250331 10:59:15	NYS	00626614220TRCO1
200	86.21	20250331 11:00:29	NYS	00626615010TRCO1
100	86.24	20250331 11:02:05	NYS	00626615610TRCO1
100	86.28	20250331 11:02:51	NYS	00626616071TRCO1
10	86.28	20250331 11:02:51	NYS	00626616072TRCO1
100	86.28	20250331 11:02:51	NYS	00626616073TRCO1
90	86.28	20250331 11:02:51	NYS	00626616074TRCO1
300	86.48	20250331 11:04:32	NYS	00626617548TRCO1
1	86.49	20250331 11:05:58	NYS	00626618513TRCO1
199	86.52	20250331 11:06:23	NYS	00626618828TRCO1
174	86.52	20250331 11:06:55	NYS	00626619288TRCO1
26	86.52	20250331 11:06:55	NYS	00626619289TRCO1
14	86.68	20250331 11:08:08	NYS	00626620038TRCO1
28	86.68	20250331 11:08:08	NYS	00626620039TRCO1
58	86.68	20250331 11:08:08	NYS	00626620040TRCO1
74	86.63	20250331 11:08:28	NYS	00626620235TRCO1
126	86.63	20250331 11:08:28	NYS	00626620236TRCO1
100	86.54	20250331 11:09:09	NYS	00626620635TRCO1
100	86.5	20250331 11:10:08	NYS	00626620965TRCO1
200	86.56	20250331 11:11:19	NYS	00626621885TRCO1
100	86.61	20250331 11:12:43	NYS	00626622912TRCO1
100	86.61	20250331 11:12:43	NYS	00626622913TRCO1
38	86.49	20250331 11:13:41	NYS	00626623654TRCO1
55	86.49	20250331 11:13:41	NYS	00626623655TRCO1
107	86.49	20250331 11:13:41	NYS	00626623656TRCO1
100	86.43	20250331 11:14:46	NYS	00626624110TRCO1
100	86.34	20250331 11:15:12	NYS	00626624387TRCO1
200	86.52	20250331 11:17:07	NYS	00626625285TRCO1
100	86.52	20250331 11:17:07	NYS	00626625286TRCO1
200	86.53	20250331 11:18:33	NYS	00626626069TRCO1
100	86.53	20250331 11:18:33	NYS	00626626070TRCO1
100	86.6	20250331 11:19:15	NYS	00626626618TRCO1
100	86.64	20250331 11:20:31	NYS	00626627454TRCO1
100	86.64	20250331 11:21:11	NYS	00626627742TRCO1
200	86.63	20250331 11:22:15	NYS	00626628516TRCO1
25	86.78	20250331 11:23:36	NYS	00626629503TRCO1
75	86.78	20250331 11:23:36	NYS	00626629504TRCO1
100	86.79	20250331 11:24:01	NYS	00626629960TRCO1
192	86.82	20250331 11:25:21	NYS	00626631428TRCO1
108	86.82	20250331 11:25:21	NYS	00626631429TRCO1
100	86.74	20250331 11:25:57	NYS	00626632331TRCO1
200	86.74	20250331 11:27:14	NYS	00626633348TRCO1
100	86.7	20250331 11:27:48	NYS	00626633753TRCO1
178	86.65	20250331 11:28:41	NYS	00626634377TRCO1
22	86.65	20250331 11:28:41	NYS	00626634378TRCO1
100	86.62	20250331 11:29:51	NYS	00626635281TRCO1
54	86.53	20250331 11:30:29	NYS	00626635755TRCO1
2	86.53	20250331 11:30:29	NYS	00626635756TRCO1
44	86.53	20250331 11:30:29	NYS	00626635757TRCO1
200	86.58	20250331 11:31:38	NYS	00626636261TRCO1
100	86.57	20250331 11:32:10	NYS	00626636700TRCO1
100	86.54	20250331 11:32:56	NYS	00626637085TRCO1
100	86.59	20250331 11:33:38	NYS	00626637477TRCO1
100	86.65	20250331 11:34:37	NYS	00626638072TRCO1
100	86.65	20250331 11:34:43	NYS	00626638119TRCO1
100	86.62	20250331 11:34:59	NYS	00626638192TRCO1
100	86.7	20250331 11:36:09	NYS	00626639110TRCO1
100	86.72	20250331 11:36:58	NYS	00626639465TRCO1
100	86.76	20250331 11:37:56	NYS	00626639821TRCO1
100	86.88	20250331 11:39:20	NYS	00626640701TRCO1
100	86.88	20250331 11:39:20	NYS	00626640707TRCO1
100	86.85	20250331 11:39:39	NYS	00626640850TRCO1
100	86.86	20250331 11:40:26	NYS	00626641153TRCO1
200	86.85	20250331 11:41:02	NYS	00626641439TRCO1
100	86.84	20250331 11:41:50	NYS	00626642084TRCO1
100	86.83	20250331 11:43:02	NYS	00626642745TRCO1
100	86.82	20250331 11:43:56	NYS	00626643306TRCO1
200	86.95	20250331 11:45:39	NYS	00626644112TRCO1
257	87.12	20250331 11:48:25	NYS	00626645574TRCO1
43	87.12	20250331 11:48:25	NYS	00626645577TRCO1
100	87.1	20250331 11:48:25	NYS	00626645579TRCO1
5	87.09	20250331 11:49:13	NYS	00626646686TRCO1
95	87.11	20250331 11:49:13	NYS	00626646687TRCO1
300	87.15	20250331 11:50:57	NYS	00626648034TRCO1
100	87.11	20250331 11:52:06	NYS	00626648634TRCO1
200	86.98	20250331 11:53:05	NYS	00626649085TRCO1
100	86.87	20250331 11:53:42	NYS	00626649309TRCO1
100	86.99	20250331 11:54:30	NYS	00626649612TRCO1
100	86.93	20250331 11:56:16	NYS	00626650418TRCO1
100	86.93	20250331 11:56:16	NYS	00626650419TRCO1
100	87.05	20250331 11:57:18	NYS	00626650843TRCO1
100	87.04	20250331 11:58:28	NYS	00626651164TRCO1
100	87.04	20250331 11:58:28	NYS	00626651165TRCO1
100	86.94	20250331 11:59:15	NYS	00626651454TRCO1
100	87	20250331 12:00:24	NYS	00626651959TRCO1
200	87.1	20250331 12:01:19	NYS	00626652411TRCO1
100	87.17	20250331 12:03:03	NYS	00626653003TRCO1
100	87.17	20250331 12:03:03	NYS	00626653004TRCO1
48	87.12	20250331 12:04:15	NYS	00626653278TRCO1
52	87.12	20250331 12:04:15	NYS	00626653279TRCO1
200	87.18	20250331 12:05:25	NYS	00626654340TRCO1
100	87.03	20250331 12:06:31	NYS	00626655192TRCO1
100	86.97	20250331 12:06:57	NYS	00626655378TRCO1
200	86.85	20250331 12:07:55	NYS	00626655811TRCO1
40	86.78	20250331 12:10:08	NYS	00626656878TRCO1
60	86.78	20250331 12:10:08	NYS	00626656879TRCO1
1	86.78	20250331 12:10:09	NYS	00626656880TRCO1
199	86.78	20250331 12:10:09	NYS	00626656881TRCO1
100	86.71	20250331 12:11:05	NYS	00626657559TRCO1
87	86.56	20250331 12:12:23	NYS	00626658235TRCO1
113	86.71	20250331 12:13:09	NYS	00626658617TRCO1
100	86.69	20250331 12:13:43	NYS	00626658804TRCO1
41	86.75	20250331 12:14:59	NYS	00626659287TRCO1
59	86.75	20250331 12:14:59	NYS	00626659288TRCO1
100	86.9	20250331 12:16:48	NYS	00626659692TRCO1
100	86.97	20250331 12:16:59	NYS	00626659881TRCO1
100	86.94	20250331 12:17:18	NYS	00626660015TRCO1
20	86.98	20250331 12:19:47	NYS	00626661023TRCO1
56	86.94	20250331 12:19:58	NYS	00626661060TRCO1
100	86.94	20250331 12:19:58	NYS	00626661061TRCO1
124	86.94	20250331 12:19:58	NYS	00626661062TRCO1
100	86.86	20250331 12:20:24	NYS	00626661230TRCO1
57	86.92	20250331 12:24:04	NYS	00626662515TRCO1
343	86.92	20250331 12:24:04	NYS	00626662516TRCO1
10	86.995	20250331 12:26:13	NYS	00626663501TRCO1
90	87	20250331 12:26:13	NYS	00626663503TRCO1
17	87.09	20250331 12:27:16	NYS	00626663996TRCO1
205	87.09	20250331 12:27:16	NYS	00626663997TRCO1
178	87.09	20250331 12:27:16	NYS	00626663998TRCO1
100	87.09	20250331 12:27:16	NYS	00626664002TRCO1
59	87.14	20250331 12:29:14	NYS	00626664487TRCO1
141	87.14	20250331 12:29:14	NYS	00626664488TRCO1
200	87.07	20250331 12:30:50	NYS	00626664987TRCO1
65	87.04	20250331 12:30:55	NYS	00626665024TRCO1
35	87.04	20250331 12:30:55	NYS	00626665025TRCO1
93	87.06	20250331 12:32:55	NYS	00626666131TRCO1
100	87.06	20250331 12:32:55	NYS	00626666132TRCO1
7	87.06	20250331 12:32:55	NYS	00626666133TRCO1
100	87.05	20250331 12:35:02	NYS	00626667280TRCO1
100	87.05	20250331 12:35:02	NYS	00626667281TRCO1
100	86.95	20250331 12:36:35	NYS	00626667954TRCO1
100	86.95	20250331 12:36:35	NYS	00626667955TRCO1
72	87.04	20250331 12:38:05	NYS	00626668481TRCO1
128	87.04	20250331 12:38:05	NYS	00626668482TRCO1
11	87.01	20250331 12:38:58	NYS	00626668745TRCO1
17	87.01	20250331 12:38:58	NYS	00626668746TRCO1
72	87.01	20250331 12:38:58	NYS	00626668747TRCO1
100	87.08	20250331 12:41:15	NYS	00626669302TRCO1
200	87.08	20250331 12:41:15	NYS	00626669303TRCO1
100	87.09	20250331 12:42:25	NYS	00626669567TRCO1
200	87.05	20250331 12:44:11	NYS	00626670022TRCO1
23	87.02	20250331 12:44:38	NYS	00626670160TRCO1
57	87.02	20250331 12:44:38	NYS	00626670161TRCO1
20	87.02	20250331 12:44:38	NYS	00626670162TRCO1
100	86.97	20250331 12:45:17	NYS	00626670381TRCO1
100	87.06	20250331 12:46:07	NYS	00626670699TRCO1
100	87	20250331 12:47:00	NYS	00626670945TRCO1
100	86.96	20250331 12:48:13	NYS	00626671257TRCO1
100	87.01	20250331 12:49:40	NYS	00626673874TRCO1
100	87.015	20250331 12:50:29	NYS	00626674296TRCO1
100	87.01	20250331 12:50:43	NYS	00626674344TRCO1
5	87.03	20250331 12:51:49	NYS	00626674576TRCO1
95	87.03	20250331 12:51:49	NYS	00626674577TRCO1
100	87.01	20250331 12:52:52	NYS	00626674863TRCO1
100	86.98	20250331 12:53:06	NYS	00626674964TRCO1
100	87.08	20250331 12:54:36	NYS	00626675587TRCO1
100	87.04	20250331 12:55:00	NYS	00626675708TRCO1
100	86.98	20250331 12:55:45	NYS	00626675949TRCO1
100	86.92	20250331 12:56:31	NYS	00626676470TRCO1
100	86.9	20250331 12:57:10	NYS	00626676653TRCO1
71	86.88	20250331 12:57:54	NYS	00626676824TRCO1
29	86.88	20250331 12:57:54	NYS	00626676825TRCO1
54	86.86	20250331 12:58:38	NYS	00626677056TRCO1
46	86.86	20250331 12:58:38	NYS	00626677057TRCO1
84	86.87	20250331 12:59:48	NYS	00626678034TRCO1
16	86.87	20250331 12:59:48	NYS	00626678035TRCO1
100	86.83	20250331 13:00:49	NYS	00626678879TRCO1
200	86.84	20250331 13:02:31	NYS	00626679255TRCO1
30	86.85	20250331 13:02:50	NYS	00626679333TRCO1
70	86.98	20250331 13:04:00	NYS	00626679684TRCO1
200	87.03	20250331 13:04:36	NYS	00626679938TRCO1
300	87.17	20250331 13:07:58	NYS	00626681070TRCO1
200	87.16	20250331 13:10:02	NYS	00626681520TRCO1
100	87.17	20250331 13:10:45	NYS	00626681658TRCO1
51	87.16	20250331 13:11:24	NYS	00626681814TRCO1
49	87.16	20250331 13:11:24	NYS	00626681815TRCO1
100	87.15	20250331 13:12:36	NYS	00626682224TRCO1
37	87.18	20250331 13:13:11	NYS	00626682391TRCO1
63	87.18	20250331 13:13:11	NYS	00626682392TRCO1
100	87.16	20250331 13:13:27	NYS	00626682495TRCO1
100	87.18	20250331 13:14:01	NYS	00626682678TRCO1
72	87.18	20250331 13:14:28	NYS	00626682880TRCO1
28	87.18	20250331 13:14:28	NYS	00626682881TRCO1
17	87.15	20250331 13:15:30	NYS	00626683128TRCO1
83	87.15	20250331 13:15:30	NYS	00626683129TRCO1
100	87.15	20250331 13:15:30	NYS	00626683130TRCO1
97	87.07	20250331 13:15:55	NYS	00626683213TRCO1
3	87.07	20250331 13:15:55	NYS	00626683214TRCO1
100	87.05	20250331 13:16:19	NYS	00626683286TRCO1
100	86.99	20250331 13:17:44	NYS	00626683608TRCO1
100	86.99	20250331 13:17:44	NYS	00626683609TRCO1
100	86.99	20250331 13:17:44	NYS	00626683610TRCO1
100	86.99	20250331 13:18:23	NYS	00626683799TRCO1
96	86.95	20250331 13:19:02	NYS	00626683908TRCO1
4	86.95	20250331 13:19:02	NYS	00626683909TRCO1
96	86.95	20250331 13:19:02	NYS	00626683911TRCO1
4	86.95	20250331 13:19:02	NYS	00626683912TRCO1
100	86.84	20250331 13:19:38	NYS	00626684197TRCO1
100	86.81	20250331 13:20:10	NYS	00626684378TRCO1
100	86.74	20250331 13:20:17	NYS	00626684457TRCO1
100	86.81	20250331 13:21:18	NYS	00626684819TRCO1
100	86.81	20250331 13:21:18	NYS	00626684820TRCO1
100	86.75	20250331 13:22:23	NYS	00626685112TRCO1
100	86.75	20250331 13:22:23	NYS	00626685113TRCO1
100	86.72	20250331 13:23:14	NYS	00626685418TRCO1
100	86.72	20250331 13:23:14	NYS	00626685422TRCO1
90	86.72	20250331 13:23:53	NYS	00626685639TRCO1
10	86.72	20250331 13:23:53	NYS	00626685640TRCO1
100	86.72	20250331 13:23:53	NYS	00626685641TRCO1
200	86.83	20250331 13:25:27	NYS	00626685934TRCO1
100	86.83	20250331 13:25:27	NYS	00626685935TRCO1
6	86.78	20250331 13:26:19	NYS	00626686100TRCO1
94	86.78	20250331 13:26:19	NYS	00626686101TRCO1
100	86.77	20250331 13:26:41	NYS	00626686184TRCO1
100	86.77	20250331 13:26:41	NYS	00626686185TRCO1
100	86.77	20250331 13:26:54	NYS	00626686204TRCO1
100	86.76	20250331 13:28:23	NYS	00626686458TRCO1
100	86.76	20250331 13:28:23	NYS	00626686459TRCO1
100	86.74	20250331 13:28:31	NYS	00626686495TRCO1
100	86.77	20250331 13:29:10	NYS	00626686636TRCO1
1	86.87	20250331 13:30:00	NYS	00626686894TRCO1
100	86.86	20250331 13:30:08	NYS	00626686926TRCO1
199	86.81	20250331 13:30:46	NYS	00626686998TRCO1
100	86.82	20250331 13:30:46	NYS	00626686999TRCO1
100	86.85	20250331 13:31:23	NYS	00626687210TRCO1
83	86.82	20250331 13:32:00	NYS	00626687311TRCO1
17	86.82	20250331 13:32:00	NYS	00626687312TRCO1
200	86.85	20250331 13:33:18	NYS	00626687543TRCO1
100	86.85	20250331 13:33:18	NYS	00626687544TRCO1
10	86.82	20250331 13:34:20	NYS	00626687769TRCO1
90	86.82	20250331 13:34:20	NYS	00626687770TRCO1
100	86.81	20250331 13:35:13	NYS	00626688231TRCO1
100	86.81	20250331 13:35:13	NYS	00626688232TRCO1
100	86.81	20250331 13:35:13	NYS	00626688233TRCO1
300	86.9	20250331 13:38:46	NYS	00626689056TRCO1
100	86.9	20250331 13:38:46	NYS	00626689057TRCO1
100	86.9	20250331 13:38:46	NYS	00626689058TRCO1
100	86.9	20250331 13:38:46	NYS	00626689059TRCO1
100	86.9	20250331 13:38:46	NYS	00626689060TRCO1
100	86.95	20250331 13:39:34	NYS	00626689242TRCO1
100	86.95	20250331 13:39:34	NYS	00626689243TRCO1
100	86.88	20250331 13:40:28	NYS	00626689546TRCO1
100	86.88	20250331 13:40:28	NYS	00626689547TRCO1
100	86.82	20250331 13:41:20	NYS	00626689955TRCO1
67	86.83	20250331 13:42:11	NYS	00626690209TRCO1
1	86.83	20250331 13:42:11	NYS	00626690210TRCO1
32	86.83	20250331 13:42:11	NYS	00626690211TRCO1
100	86.83	20250331 13:42:11	NYS	00626690212TRCO1
86	86.77	20250331 13:42:47	NYS	00626690325TRCO1
14	86.77	20250331 13:42:47	NYS	00626690326TRCO1
100	86.73	20250331 13:43:46	NYS	00626690801TRCO1
8	86.73	20250331 13:43:46	NYS	00626690802TRCO1
92	86.73	20250331 13:43:46	NYS	00626690803TRCO1
32	86.74	20250331 13:44:51	NYS	00626691261TRCO1
30	86.74	20250331 13:44:51	NYS	00626691262TRCO1
38	86.74	20250331 13:44:51	NYS	00626691263TRCO1
100	86.74	20250331 13:44:51	NYS	00626691264TRCO1
100	86.72	20250331 13:45:08	NYS	00626691350TRCO1
100	86.77	20250331 13:46:04	NYS	00626691753TRCO1
100	86.75	20250331 13:46:15	NYS	00626691796TRCO1
72	86.75	20250331 13:46:15	NYS	00626691797TRCO1
28	86.75	20250331 13:46:15	NYS	00626691799TRCO1
100	86.73	20250331 13:47:13	NYS	00626692036TRCO1
100	86.72	20250331 13:47:28	NYS	00626692078TRCO1
100	86.71	20250331 13:48:01	NYS	00626692189TRCO1
100	86.71	20250331 13:48:51	NYS	00626692730TRCO1
100	86.71	20250331 13:48:51	NYS	00626692731TRCO1
11	86.7	20250331 13:50:12	NYS	00626693011TRCO1
100	86.7	20250331 13:50:12	NYS	00626693012TRCO1
3	86.7	20250331 13:50:12	NYS	00626693013TRCO1
86	86.7	20250331 13:50:12	NYS	00626693014TRCO1
100	86.7	20250331 13:50:12	NYS	00626693015TRCO1
100	86.81	20250331 13:51:47	NYS	00626693516TRCO1
100	86.82	20250331 13:51:47	NYS	00626693517TRCO1
100	86.82	20250331 13:51:47	NYS	00626693518TRCO1
100	86.81	20250331 13:53:19	NYS	00626694041TRCO1
100	86.81	20250331 13:53:19	NYS	00626694042TRCO1
100	86.81	20250331 13:53:19	NYS	00626694043TRCO1
80	86.8	20250331 13:53:36	NYS	00626694119TRCO1
20	86.8	20250331 13:53:36	NYS	00626694120TRCO1
100	86.85	20250331 13:54:32	NYS	00626694287TRCO1
100	86.84	20250331 13:54:32	NYS	00626694288TRCO1
100	86.83	20250331 13:54:46	NYS	00626694357TRCO1
100	86.8	20250331 13:55:13	NYS	00626694437TRCO1
51	86.76	20250331 13:56:38	NYS	00626694686TRCO1
49	86.76	20250331 13:56:38	NYS	00626694687TRCO1
17	86.72	20250331 13:57:52	NYS	00626694979TRCO1
183	86.72	20250331 13:57:52	NYS	00626694980TRCO1
100	86.72	20250331 13:57:52	NYS	00626694981TRCO1
200	86.71	20250331 13:59:03	NYS	00626695230TRCO1
1	86.71	20250331 13:59:03	NYS	00626695231TRCO1
99	86.71	20250331 13:59:03	NYS	00626695232TRCO1
100	86.7	20250331 13:59:23	NYS	00626695295TRCO1
100	86.7	20250331 13:59:23	NYS	00626695296TRCO1
100	86.78	20250331 14:01:12	NYS	00626695799TRCO1
200	86.77	20250331 14:01:22	NYS	00626695860TRCO1
100	86.78	20250331 14:01:22	NYS	00626695861TRCO1
100	86.78	20250331 14:02:06	NYS	00626696104TRCO1
100	86.78	20250331 14:02:28	NYS	00626696285TRCO1
100	86.86	20250331 14:03:28	NYS	00626696488TRCO1
100	86.86	20250331 14:03:28	NYS	00626696489TRCO1
100	86.9	20250331 14:04:07	NYS	00626696735TRCO1
88	86.91	20250331 14:05:46	NYS	00626697293TRCO1
100	86.91	20250331 14:05:46	NYS	00626697294TRCO1
12	86.91	20250331 14:05:46	NYS	00626697295TRCO1
100	86.91	20250331 14:05:46	NYS	00626697296TRCO1
10	86.9	20250331 14:06:25	NYS	00626697439TRCO1
100	87.04	20250331 14:07:22	NYS	00626697775TRCO1
90	87.04	20250331 14:07:22	NYS	00626697776TRCO1
400	87.26	20250331 14:09:16	NYS	00626698663TRCO1
100	87.26	20250331 14:09:16	NYS	00626698664TRCO1
100	87.25	20250331 14:09:16	NYS	00626698665TRCO1
56	87.41	20250331 14:10:06	NYS	00626698950TRCO1
100	87.4	20250331 14:10:22	NYS	00626699107TRCO1
100	87.47	20250331 14:10:53	NYS	00626699376TRCO1
144	87.47	20250331 14:11:18	NYS	00626699525TRCO1
100	87.47	20250331 14:11:18	NYS	00626699526TRCO1
63	87.52	20250331 14:12:10	NYS	00626699843TRCO1
37	87.52	20250331 14:12:10	NYS	00626699844TRCO1
17	87.48	20250331 14:12:25	NYS	00626699960TRCO1
83	87.48	20250331 14:12:25	NYS	00626699961TRCO1
100	87.51	20250331 14:13:22	NYS	00626700188TRCO1
100	87.51	20250331 14:13:22	NYS	00626700189TRCO1
97	87.54	20250331 14:13:47	NYS	00626700315TRCO1
3	87.54	20250331 14:13:47	NYS	00626700316TRCO1
100	87.45	20250331 14:14:34	NYS	00626700545TRCO1
100	87.45	20250331 14:14:34	NYS	00626700546TRCO1
100	87.38	20250331 14:15:08	NYS	00626700742TRCO1
100	87.44	20250331 14:15:44	NYS	00626700925TRCO1
100	87.54	20250331 14:17:21	NYS	00626701637TRCO1
200	87.53	20250331 14:17:34	NYS	00626701706TRCO1
29	87.58	20250331 14:18:02	NYS	00626701829TRCO1
24	87.58	20250331 14:18:02	NYS	00626701830TRCO1
47	87.58	20250331 14:18:02	NYS	00626701831TRCO1
78	87.58	20250331 14:18:06	NYS	00626701839TRCO1
122	87.58	20250331 14:18:06	NYS	00626701840TRCO1
100	87.65	20250331 14:19:47	NYS	00626702258TRCO1
200	87.65	20250331 14:20:17	NYS	00626702396TRCO1
63	87.65	20250331 14:20:17	NYS	00626702397TRCO1
100	87.65	20250331 14:20:17	NYS	00626702398TRCO1
37	87.65	20250331 14:20:17	NYS	00626702399TRCO1
100	87.53	20250331 14:21:41	NYS	00626703111TRCO1
100	87.53	20250331 14:21:41	NYS	00626703112TRCO1
33	87.48	20250331 14:22:04	NYS	00626703206TRCO1
8	87.48	20250331 14:22:04	NYS	00626703207TRCO1
59	87.48	20250331 14:22:04	NYS	00626703208TRCO1
80	87.45	20250331 14:22:50	NYS	00626703416TRCO1
20	87.45	20250331 14:22:50	NYS	00626703417TRCO1
100	87.45	20250331 14:22:50	NYS	00626703418TRCO1
100	87.41	20250331 14:23:37	NYS	00626703665TRCO1
100	87.47	20250331 14:25:15	NYS	00626704012TRCO1
100	87.47	20250331 14:25:15	NYS	00626704014TRCO1
100	87.47	20250331 14:25:15	NYS	00626704015TRCO1
100	87.48	20250331 14:25:15	NYS	00626704016TRCO1
100	87.47	20250331 14:25:15	NYS	00626704017TRCO1
69	87.5	20250331 14:25:50	NYS	00626704187TRCO1
31	87.5	20250331 14:25:50	NYS	00626704188TRCO1
25	87.51	20250331 14:27:19	NYS	00626704576TRCO1
87	87.51	20250331 14:27:19	NYS	00626704577TRCO1
88	87.51	20250331 14:27:19	NYS	00626704578TRCO1
100	87.51	20250331 14:27:19	NYS	00626704579TRCO1
100	87.53	20250331 14:27:55	NYS	00626704715TRCO1
100	87.52	20250331 14:27:55	NYS	00626704717TRCO1
200	87.55	20250331 14:30:01	NYS	00626705327TRCO1
100	87.55	20250331 14:30:01	NYS	00626705328TRCO1
100	87.58	20250331 14:30:43	NYS	00626705439TRCO1
100	87.57	20250331 14:31:02	NYS	00626705512TRCO1
200	87.6	20250331 14:32:05	NYS	00626705783TRCO1
100	87.6	20250331 14:32:05	NYS	00626705784TRCO1
100	87.6	20250331 14:32:05	NYS	00626705785TRCO1
200	87.62	20250331 14:34:14	NYS	00626706675TRCO1
100	87.62	20250331 14:34:14	NYS	00626706676TRCO1
100	87.59	20250331 14:34:16	NYS	00626706685TRCO1
200	87.57	20250331 14:35:56	NYS	00626707101TRCO1
100	87.57	20250331 14:35:56	NYS	00626707102TRCO1
100	87.53	20250331 14:36:19	NYS	00626707214TRCO1
100	87.53	20250331 14:36:19	NYS	00626707215TRCO1
100	87.62	20250331 14:37:34	NYS	00626707606TRCO1
100	87.62	20250331 14:37:34	NYS	00626707607TRCO1
100	87.59	20250331 14:38:12	NYS	00626707842TRCO1
100	87.59	20250331 14:38:12	NYS	00626707843TRCO1
86	87.69	20250331 14:39:50	NYS	00626708590TRCO1
14	87.69	20250331 14:39:50	NYS	00626708591TRCO1
100	87.69	20250331 14:39:50	NYS	00626708593TRCO1
100	87.68	20250331 14:40:22	NYS	00626708801TRCO1
100	87.68	20250331 14:40:22	NYS	00626708802TRCO1
100	87.68	20250331 14:40:22	NYS	00626708804TRCO1
100	87.65	20250331 14:40:22	NYS	00626708814TRCO1
5	87.74	20250331 14:41:37	NYS	00626710286TRCO1
62	87.74	20250331 14:41:37	NYS	00626710287TRCO1
33	87.74	20250331 14:41:37	NYS	00626710288TRCO1
100	87.73	20250331 14:42:06	NYS	00626710584TRCO1
100	87.73	20250331 14:42:06	NYS	00626710585TRCO1
100	87.69	20250331 14:43:12	NYS	00626710843TRCO1
100	87.72	20250331 14:43:31	NYS	00626710935TRCO1
100	87.7	20250331 14:44:14	NYS	00626711133TRCO1
100	87.7	20250331 14:44:14	NYS	00626711134TRCO1
200	87.63	20250331 14:44:35	NYS	00626711335TRCO1
71	87.6	20250331 14:45:40	NYS	00626711727TRCO1
29	87.6	20250331 14:45:40	NYS	00626711729TRCO1
37	87.43	20250331 14:46:18	NYS	00626712144TRCO1
63	87.43	20250331 14:46:18	NYS	00626712145TRCO1
100	87.43	20250331 14:46:18	NYS	00626712146TRCO1
200	87.41	20250331 14:47:09	NYS	00626712340TRCO1
100	87.43	20250331 14:47:29	NYS	00626712513TRCO1
100	87.56	20250331 14:48:39	NYS	00626713282TRCO1
100	87.56	20250331 14:48:39	NYS	00626713283TRCO1
100	87.6	20250331 14:49:19	NYS	00626713662TRCO1
100	87.64	20250331 14:49:26	NYS	00626713745TRCO1
100	87.63	20250331 14:49:32	NYS	00626713782TRCO1
100	87.7	20250331 14:51:02	NYS	00626714150TRCO1
100	87.7	20250331 14:51:02	NYS	00626714152TRCO1
100	87.69	20250331 14:51:21	NYS	00626714230TRCO1
1	87.69	20250331 14:52:14	NYS	00626714448TRCO1
99	87.69	20250331 14:52:14	NYS	00626714449TRCO1
100	87.69	20250331 14:52:14	NYS	00626714450TRCO1
200	87.76	20250331 14:53:14	NYS	00626714709TRCO1
100	87.76	20250331 14:53:14	NYS	00626714710TRCO1
100	87.74	20250331 14:54:01	NYS	00626715096TRCO1
100	87.74	20250331 14:54:01	NYS	00626715097TRCO1
100	87.69	20250331 14:54:59	NYS	00626715477TRCO1
100	87.67	20250331 14:55:16	NYS	00626715560TRCO1
100	87.66	20250331 14:55:17	NYS	00626715582TRCO1
100	87.59	20250331 14:56:19	NYS	00626716011TRCO1
100	87.61	20250331 14:56:54	NYS	00626716225TRCO1
200	87.59	20250331 14:57:06	NYS	00626716385TRCO1
100	87.6	20250331 14:58:02	NYS	00626716998TRCO1
100	87.6	20250331 14:58:02	NYS	00626716999TRCO1
100	87.58	20250331 14:58:17	NYS	00626717099TRCO1
100	87.56	20250331 14:58:49	NYS	00626717335TRCO1
300	87.63	20250331 15:01:02	NYS	00626719303TRCO1
100	87.63	20250331 15:01:02	NYS	00626719304TRCO1
6	87.67	20250331 15:01:10	NYS	00626719400TRCO1
94	87.67	20250331 15:01:10	NYS	00626719401TRCO1
100	87.69	20250331 15:03:46	NYS	00626720532TRCO1
4	87.67	20250331 15:03:58	NYS	00626720618TRCO1
96	87.68	20250331 15:03:58	NYS	00626720619TRCO1
100	87.67	20250331 15:04:12	NYS	00626720778TRCO1
100	87.68	20250331 15:04:31	NYS	00626721048TRCO1
100	87.66	20250331 15:04:44	NYS	00626721323TRCO1
100	87.67	20250331 15:04:57	NYS	00626721380TRCO1
100	87.67	20250331 15:05:28	NYS	00626721667TRCO1
100	87.65	20250331 15:05:45	NYS	00626721839TRCO1
100	87.67	20250331 15:05:58	NYS	00626722063TRCO1
100	87.66	20250331 15:06:29	NYS	00626722289TRCO1
100	87.74	20250331 15:06:49	NYS	00626722519TRCO1
100	87.77	20250331 15:07:12	NYS	00626722766TRCO1
100	87.72	20250331 15:07:38	NYS	00626722991TRCO1
100	87.76	20250331 15:08:16	NYS	00626723159TRCO1
100	87.75	20250331 15:08:37	NYS	00626723359TRCO1
100	87.75	20250331 15:08:57	NYS	00626723639TRCO1
100	87.73	20250331 15:09:18	NYS	00626723942TRCO1
100	87.73	20250331 15:09:57	NYS	00626724186TRCO1
5	87.72	20250331 15:10:06	NYS	00626724277TRCO1
95	87.73	20250331 15:10:06	NYS	00626724278TRCO1
100	87.72	20250331 15:10:28	NYS	00626724387TRCO1
200	87.75	20250331 15:11:10	NYS	00626724651TRCO1
99	87.75	20250331 15:11:52	NYS	00626725094TRCO1
1	87.77	20250331 15:11:53	NYS	00626725117TRCO1
100	87.78	20250331 15:11:55	NYS	00626725121TRCO1
100	87.8	20250331 15:12:26	NYS	00626725352TRCO1
100	87.82	20250331 15:12:44	NYS	00626725509TRCO1
100	87.87	20250331 15:13:02	NYS	00626725645TRCO1
100	87.92	20250331 15:13:37	NYS	00626726143TRCO1
100	87.88	20250331 15:13:48	NYS	00626726237TRCO1
100	87.83	20250331 15:14:17	NYS	00626726373TRCO1
100	87.82	20250331 15:14:32	NYS	00626726514TRCO1
100	87.83	20250331 15:15:02	NYS	00626726748TRCO1
100	87.83	20250331 15:15:19	NYS	00626726885TRCO1
100	87.795	20250331 15:15:35	NYS	00626727112TRCO1
100	87.79	20250331 15:15:50	NYS	00626727235TRCO1
100	87.83	20250331 15:16:37	NYS	00626727712TRCO1
100	87.83	20250331 15:16:38	NYS	00626727719TRCO1
100	87.815	20250331 15:16:53	NYS	00626727836TRCO1
100	87.825	20250331 15:17:28	NYS	00626728082TRCO1
100	87.83	20250331 15:17:36	NYS	00626728147TRCO1
100	87.8	20250331 15:18:01	NYS	00626728290TRCO1
100	87.84	20250331 15:18:15	NYS	00626728415TRCO1
100	87.825	20250331 15:18:37	NYS	00626728583TRCO1
100	87.82	20250331 15:18:59	NYS	00626728794TRCO1
100	87.79	20250331 15:19:16	NYS	00626728993TRCO1
11	87.78	20250331 15:19:37	NYS	00626729233TRCO1
26	87.79	20250331 15:20:01	NYS	00626729414TRCO1
63	87.81	20250331 15:20:06	NYS	00626729465TRCO1
100	87.8	20250331 15:20:11	NYS	00626729484TRCO1
100	87.78	20250331 15:20:17	NYS	00626729563TRCO1
100	87.79	20250331 15:20:36	NYS	00626729747TRCO1
100	87.8	20250331 15:20:59	NYS	00626729896TRCO1
60	87.81	20250331 15:21:19	NYS	00626730129TRCO1
13	87.81	20250331 15:21:19	NYS	00626730130TRCO1
25	87.81	20250331 15:21:21	NYS	00626730137TRCO1
2	87.81	20250331 15:21:22	NYS	00626730162TRCO1
100	87.9	20250331 15:21:49	NYS	00626730541TRCO1
100	87.9	20250331 15:22:03	NYS	00626730685TRCO1
100	87.89	20250331 15:22:21	NYS	00626730803TRCO1
100	87.88	20250331 15:22:40	NYS	00626730929TRCO1
100	87.89	20250331 15:23:01	NYS	00626731262TRCO1
100	87.88	20250331 15:23:19	NYS	00626731482TRCO1
100	87.9	20250331 15:23:39	NYS	00626731750TRCO1
100	87.9	20250331 15:24:05	NYS	00626732069TRCO1
100	87.89	20250331 15:24:22	NYS	00626732199TRCO1
88	87.89	20250331 15:24:47	NYS	00626732435TRCO1
7	87.89	20250331 15:24:48	NYS	00626732442TRCO1
5	87.89	20250331 15:24:49	NYS	00626732456TRCO1
100	87.845	20250331 15:25:03	NYS	00626732573TRCO1
100	87.77	20250331 15:25:19	NYS	00626732710TRCO1
100	87.76	20250331 15:25:52	NYS	00626733443TRCO1
100	87.75	20250331 15:25:56	NYS	00626733863TRCO1
100	87.71	20250331 15:26:16	NYS	00626734088TRCO1
100	87.67	20250331 15:26:36	NYS	00626734304TRCO1
100	87.69	20250331 15:27:07	NYS	00626734596TRCO1
100	87.7	20250331 15:27:12	NYS	00626734672TRCO1
100	87.76	20250331 15:27:32	NYS	00626734837TRCO1
100	87.76	20250331 15:27:56	NYS	00626734970TRCO1
100	87.72	20250331 15:28:10	NYS	00626735090TRCO1
100	87.71	20250331 15:28:27	NYS	00626735195TRCO1
100	87.63	20250331 15:28:48	NYS	00626735464TRCO1
100	87.625	20250331 15:29:02	NYS	00626735634TRCO1
100	87.48	20250331 15:29:21	NYS	00626735781TRCO1
100	87.57	20250331 15:29:43	NYS	00626735905TRCO1
100	87.535	20250331 15:30:03	NYS	00626736017TRCO1
100	87.55	20250331 15:30:22	NYS	00626736212TRCO1
100	87.62	20250331 15:30:34	NYS	00626736357TRCO1
100	87.65	20250331 15:30:48	NYS	00626736490TRCO1
100	87.63	20250331 15:31:10	NYS	00626736703TRCO1
100	87.64	20250331 15:31:18	NYS	00626736821TRCO1
100	87.66	20250331 15:31:33	NYS	00626736978TRCO1
100	87.64	20250331 15:31:46	NYS	00626737090TRCO1
100	87.66	20250331 15:32:09	NYS	00626737228TRCO1
100	87.71	20250331 15:32:20	NYS	00626737295TRCO1
43	87.74	20250331 15:32:31	NYS	00626737382TRCO1
57	87.75	20250331 15:32:39	NYS	00626737438TRCO1
100	87.75	20250331 15:32:44	NYS	00626737465TRCO1
100	87.8	20250331 15:33:02	NYS	00626737650TRCO1
100	87.77	20250331 15:33:20	NYS	00626738095TRCO1
100	87.77	20250331 15:33:33	NYS	00626738187TRCO1
100	87.79	20250331 15:33:56	NYS	00626738463TRCO1
100	87.78	20250331 15:34:00	NYS	00626738517TRCO1
4	87.77	20250331 15:34:40	NYS	00626738822TRCO1
96	87.77	20250331 15:34:40	NYS	00626738823TRCO1
100	87.77	20250331 15:34:46	NYS	00626738865TRCO1
100	87.77	20250331 15:34:49	NYS	00626738883TRCO1
100	87.84	20250331 15:35:03	NYS	00626739009TRCO1
100	87.85	20250331 15:35:16	NYS	00626739090TRCO1
100	87.77	20250331 15:35:37	NYS	00626739364TRCO1
7	87.75	20250331 15:35:47	NYS	00626739460TRCO1
93	87.8	20250331 15:35:52	NYS	00626739487TRCO1
100	87.785	20250331 15:35:58	NYS	00626739523TRCO1
100	87.72	20250331 15:36:13	NYS	00626739620TRCO1
100	87.71	20250331 15:36:14	NYS	00626739626TRCO1
100	87.72	20250331 15:36:25	NYS	00626739700TRCO1
100	87.68	20250331 15:36:34	NYS	00626739829TRCO1
100	87.69	20250331 15:36:45	NYS	00626739922TRCO1
100	87.69	20250331 15:37:00	NYS	00626740043TRCO1
100	87.7	20250331 15:37:11	NYS	00626740151TRCO1
6	87.67	20250331 15:37:28	NYS	00626740344TRCO1
94	87.71	20250331 15:37:31	NYS	00626740460TRCO1
51	87.71	20250331 15:37:38	NYS	00626740518TRCO1
1	87.75	20250331 15:37:42	NYS	00626740552TRCO1
20	87.76	20250331 15:37:42	NYS	00626740553TRCO1
28	87.76	20250331 15:37:42	NYS	00626740554TRCO1
100	87.78	20250331 15:38:01	NYS	00626740772TRCO1
100	87.79	20250331 15:38:05	NYS	00626740801TRCO1
100	87.8	20250331 15:38:16	NYS	00626740919TRCO1
100	87.81	20250331 15:38:34	NYS	00626741123TRCO1
100	87.81	20250331 15:38:47	NYS	00626741318TRCO1
100	87.81	20250331 15:38:58	NYS	00626741572TRCO1
100	87.76	20250331 15:39:08	NYS	00626741671TRCO1
100	87.82	20250331 15:39:40	NYS	00626742068TRCO1
100	87.83	20250331 15:39:43	NYS	00626742103TRCO1
100	87.83	20250331 15:39:52	NYS	00626742567TRCO1
100	87.83	20250331 15:40:00	NYS	00626742638TRCO1
12	87.87	20250331 15:40:14	NYS	00626742837TRCO1
10	87.89	20250331 15:40:16	NYS	00626742956TRCO1
78	87.89	20250331 15:40:17	NYS	00626743013TRCO1
100	87.89	20250331 15:40:24	NYS	00626743086TRCO1
100	87.88	20250331 15:40:34	NYS	00626743188TRCO1
100	87.96	20250331 15:40:45	NYS	00626743333TRCO1
100	87.95	20250331 15:40:53	NYS	00626743536TRCO1
100	87.94	20250331 15:41:10	NYS	00626743803TRCO1
100	87.95	20250331 15:41:24	NYS	00626743942TRCO1
12	88.01	20250331 15:41:35	NYS	00626744141TRCO1
88	88.02	20250331 15:41:36	NYS	00626744142TRCO1
100	88.03	20250331 15:41:41	NYS	00626744246TRCO1
100	88.1	20250331 15:41:54	NYS	00626744437TRCO1
51	88.14	20250331 15:42:02	NYS	00626744515TRCO1
49	88.2	20250331 15:42:04	NYS	00626744554TRCO1
100	88.35	20250331 15:42:22	NYS	00626744871TRCO1
100	88.32	20250331 15:42:43	NYS	00626745155TRCO1
100	88.4	20250331 15:43:27	NYS	00626745740TRCO1

View source version on businesswire.com: https://www.businesswire.com/news/home/20250401748209/en/

CRH plc