Transaction in Own Shares

Business Wire

June 14, 2024 at 4:30 a.m.·11 min read

DUBLIN, June 14, 2024--(BUSINESS WIRE)--

14^th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 13^th June, 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH’s broker HSBC Securities (USA) Inc.. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired		Daily volume weighted average price paid		Daily highest price paid per share		Daily lowest price per share		Trading Venue
62,300		$78.8888		$79.34		$78.59		See attached schedule

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 7^th August 2024 following its announcement on 10^th May 2024 and were effected by CRH’s broker as part of the Programme announced on 10^th May 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 684,579,211 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,187,704 of its ordinary shares in treasury, which represents 5.675% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK’s Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 13^th June, 2024 by HSBC Securities (USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
US Broker name:			HSBC Securities (USA) Inc.
US Broker code (CRD#):			19585
Time Zone:			EST
Currency			USD
Date of Transactions:			13^th June 2024
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$78.8888		62,300

Number of Shares	Price Per Share (USD)	Trade Time		Trading Venue	TransactionID
10	79.34	20240613 15:40:06.392491 +0100s		XNYS	01075868551TRLO1
100	79.34	20240613 15:40:21.643815 +0100s		XNYS	01075868760TRLO1
90	79.28	20240613 15:39:56.112934 +0100s		XNYS	01075868316TRLO1
100	79.26	20240613 15:30:23.780198 +0100s		XNYS	01075857205TRLO1
100	79.25	20240613 15:38:16.183573 +0100s		XNYS	01075866660TRLO1
100	79.25	20240613 15:39:26.278936 +0100s		XNYS	01075867870TRLO1
100	79.24	20240613 15:40:51.468250 +0100s		XNYS	01075869175TRLO1
100	79.23	20240613 15:31:08.083153 +0100s		XNYS	01075858175TRLO1
100	79.22	20240613 15:33:06.415517 +0100s		XNYS	01075860099TRLO1
100	79.22	20240613 15:33:54.223187 +0100s		XNYS	01075860970TRLO1
100	79.22	20240613 15:38:47.842607 +0100s		XNYS	01075867096TRLO1
100	79.21	20240613 15:29:51.065114 +0100s		XNYS	01075856470TRLO1
100	79.21	20240613 15:33:56.893023 +0100s		XNYS	01075861132TRLO1
100	79.21	20240613 15:46:05.926598 +0100s		XNYS	01075873570TRLO1
100	79.2	20240613 15:33:22.984767 +0100s		XNYS	01075860388TRLO1
100	79.19	20240613 15:29:22.082567 +0100s		XNYS	01075856121TRLO1
100	79.19	20240613 15:31:42.211491 +0100s		XNYS	01075858601TRLO1
100	79.18	20240613 15:29:17.551868 +0100s		XNYS	01075856047TRLO1
100	79.17	20240613 15:37:40.428147 +0100s		XNYS	01075865934TRLO1
100	79.16	20240613 15:32:15.836558 +0100s		XNYS	01075859171TRLO1
100	79.15	20240613 15:42:08.499086 +0100s		XNYS	01075870516TRLO1
100	79.15	20240613 15:45:17.391062 +0100s		XNYS	01075872967TRLO1
100	79.14	20240613 15:34:58.925157 +0100s		XNYS	01075862499TRLO1
100	79.14	20240613 20:42:06.054716 +0100s		XNYS	01075981206TRLO1
100	79.13	20240613 15:41:49.595720 +0100s		XNYS	01075870163TRLO1
100	79.13	20240613 20:05:18.331178 +0100s		XNYS	01075968248TRLO1
100	79.12	20240613 15:35:11.356271 +0100s		XNYS	01075862760TRLO1
101	79.12	20240613 20:40:02.483755 +0100s		XNYS	01075980129TRLO1
100	79.12	20240613 20:46:50.821907 +0100s		XNYS	01075984146TRLO1
100	79.11	20240613 15:23:00.703958 +0100s		XNYS	01075849000TRLO1
100	79.11	20240613 15:45:01.383999 +0100s		XNYS	01075872769TRLO1
100	79.11	20240613 15:46:32.438150 +0100s		XNYS	01075873926TRLO1
100	79.1	20240613 15:35:56.039812 +0100s		XNYS	01075863769TRLO1
100	79.1	20240613 15:42:57.418513 +0100s		XNYS	01075871225TRLO1
100	79.09	20240613 15:23:34.336898 +0100s		XNYS	01075849743TRLO1
99	79.09	20240613 20:38:10.027860 +0100s		XNYS	01075979268TRLO1
100	79.08	20240613 14:30:09.100749 +0100s		XNYS	01075788374TRLO1
100	79.08	20240613 15:36:50.801764 +0100s		XNYS	01075865025TRLO1
100	79.08	20240613 17:14:49.099697 +0100s		XNYS	01075932524TRLO1
100	79.08	20240613 17:21:42.822536 +0100s		XNYS	01075934534TRLO1
100	79.07	20240613 15:18:34.838028 +0100s		XNYS	01075842417TRLO1
100	79.07	20240613 17:15:39.506665 +0100s		XNYS	01075932738TRLO1
100	79.07	20240613 17:20:26.591440 +0100s		XNYS	01075934165TRLO1
100	79.07	20240613 17:20:51.061813 +0100s		XNYS	01075934212TRLO1
100	79.07	20240613 20:05:56.703701 +0100s		XNYS	01075968348TRLO1
100	79.06	20240613 15:26:16.434656 +0100s		XNYS	01075853062TRLO1
100	79.06	20240613 15:43:33.222883 +0100s		XNYS	01075871700TRLO1
100	79.06	20240613 17:14:54.651737 +0100s		XNYS	01075932551TRLO1
100	79.06	20240613 20:36:42.178092 +0100s		XNYS	01075978324TRLO1
100	79.05	20240613 15:09:06.940303 +0100s		XNYS	01075832870TRLO1
40	79.05	20240613 15:18:14.016393 +0100s		XNYS	01075841999TRLO1
100	79.05	20240613 15:18:48.444512 +0100s		XNYS	01075842719TRLO1
100	79.05	20240613 15:37:06.576978 +0100s		XNYS	01075865355TRLO1
100	79.05	20240613 15:44:10.365347 +0100s		XNYS	01075872193TRLO1
100	79.05	20240613 17:18:45.557146 +0100s		XNYS	01075933613TRLO1
100	79.05	20240613 20:24:47.424978 +0100s		XNYS	01075973529TRLO1
100	79.05	20240613 20:24:54.053384 +0100s		XNYS	01075973562TRLO1
100	79.05	20240613 20:25:19.011277 +0100s		XNYS	01075973694TRLO1
100	79.05	20240613 20:34:18.527095 +0100s		XNYS	01075977321TRLO1
100	79.05	20240613 20:34:45.368193 +0100s		XNYS	01075977463TRLO1
100	79.04	20240613 15:19:09.677627 +0100s		XNYS	01075843666TRLO1
100	79.04	20240613 15:36:05.544438 +0100s		XNYS	01075864102TRLO1
100	79.04	20240613 15:47:45.837981 +0100s		XNYS	01075874960TRLO1
5	79.04	20240613 17:16:28.028913 +0100s		XNYS	01075932925TRLO1
5	79.04	20240613 17:16:34.472665 +0100s		XNYS	01075932936TRLO1
15	79.04	20240613 17:16:40.811678 +0100s		XNYS	01075932948TRLO1
75	79.04	20240613 17:16:46.323549 +0100s		XNYS	01075932986TRLO1
200	79.04	20240613 17:19:27.424768 +0100s		XNYS	01075933909TRLO1
100	79.04	20240613 20:09:34.073435 +0100s		XNYS	01075969170TRLO1
200	79.04	20240613 20:09:37.034275 +0100s		XNYS	01075969183TRLO1
100	79.04	20240613 20:25:41.365603 +0100s		XNYS	01075973831TRLO1
100	79.03	20240613 14:44:21.296582 +0100s		XNYS	01075806505TRLO1
60	79.03	20240613 15:17:54.866005 +0100s		XNYS	01075841624TRLO1
100	79.03	20240613 15:19:26.594941 +0100s		XNYS	01075844007TRLO1
100	79.03	20240613 15:47:11.757478 +0100s		XNYS	01075874500TRLO1
100	79.03	20240613 17:14:40.827776 +0100s		XNYS	01075932494TRLO1
100	79.03	20240613 20:09:40.047012 +0100s		XNYS	01075969197TRLO1
9	79.03	20240613 20:35:08.678374 +0100s		XNYS	01075977630TRLO1
91	79.03	20240613 20:35:21.271772 +0100s		XNYS	01075977701TRLO1
100	79.02	20240613 14:43:06.253690 +0100s		XNYS	01075804880TRLO1
100	79.02	20240613 14:44:39.312754 +0100s		XNYS	01075806823TRLO1
100	79.02	20240613 14:49:51.466040 +0100s		XNYS	01075813282TRLO1
100	79.02	20240613 15:09:31.787634 +0100s		XNYS	01075833343TRLO1
100	79.02	20240613 15:25:58.940234 +0100s		XNYS	01075852692TRLO1
98	79.02	20240613 20:07:54.218769 +0100s		XNYS	01075968792TRLO1
100	79.02	20240613 20:08:46.348697 +0100s		XNYS	01075968967TRLO1
100	79.02	20240613 20:10:51.314142 +0100s		XNYS	01075969576TRLO1
200	79.02	20240613 20:23:27.168459 +0100s		XNYS	01075973225TRLO1
100	79.02	20240613 20:25:45.800102 +0100s		XNYS	01075973860TRLO1
100	79.02	20240613 20:35:26.900533 +0100s		XNYS	01075977738TRLO1
29	79.01	20240613 15:08:55.205495 +0100s		XNYS	01075832744TRLO1
100	79.01	20240613 15:22:39.426824 +0100s		XNYS	01075848651TRLO1
100	79.01	20240613 15:43:48.880331 +0100s		XNYS	01075871874TRLO1
24	79.01	20240613 17:23:23.802776 +0100s		XNYS	01075935236TRLO1
100	79.01	20240613 17:23:43.569365 +0100s		XNYS	01075935370TRLO1
100	79.01	20240613 20:11:03.395850 +0100s		XNYS	01075969626TRLO1
100	79.01	20240613 20:11:47.913670 +0100s		XNYS	01075969788TRLO1
100	79.01	20240613 20:12:23.434577 +0100s		XNYS	01075970006TRLO1
109	79.01	20240613 20:21:04.980236 +0100s		XNYS	01075972593TRLO1
100	79.01	20240613 20:28:39.053152 +0100s		XNYS	01075974785TRLO1
100	79	20240613 14:43:23.914371 +0100s		XNYS	01075805404TRLO1
100	79	20240613 14:44:54.082609 +0100s		XNYS	01075807114TRLO1
100	79	20240613 15:10:01.790599 +0100s		XNYS	01075833616TRLO1
90	79	20240613 15:16:29.245131 +0100s		XNYS	01075840133TRLO1
10	79	20240613 15:16:48.158046 +0100s		XNYS	01075840397TRLO1
100	79	20240613 15:26:34.056493 +0100s		XNYS	01075853408TRLO1
100	79	20240613 15:28:12.706498 +0100s		XNYS	01075855071TRLO1
100	79	20240613 15:50:34.555435 +0100s		XNYS	01075877249TRLO1
100	79	20240613 15:58:28.098393 +0100s		XNYS	01075883672TRLO1
100	79	20240613 15:59:02.283954 +0100s		XNYS	01075884126TRLO1
6	79	20240613 17:18:03.077689 +0100s		XNYS	01075933326TRLO1
76	79	20240613 17:23:27.497263 +0100s		XNYS	01075935266TRLO1
100	79	20240613 17:57:14.980035 +0100s		XNYS	01075943581TRLO1
100	79	20240613 20:12:25.673093 +0100s		XNYS	01075970012TRLO1
2	79	20240613 20:21:22.066140 +0100s		XNYS	01075972652TRLO1
98	79	20240613 20:21:23.559462 +0100s		XNYS	01075972654TRLO1
100	79	20240613 20:26:26.613480 +0100s		XNYS	01075974063TRLO1
100	79	20240613 20:26:48.244851 +0100s		XNYS	01075974189TRLO1
100	79	20240613 20:27:06.851513 +0100s		XNYS	01075974298TRLO1
100	79	20240613 20:33:07.765156 +0100s		XNYS	01075976763TRLO1
100	79	20240613 20:33:24.942534 +0100s		XNYS	01075976849TRLO1
30	78.99	20240613 15:17:20.189395 +0100s		XNYS	01075840957TRLO1
33	78.99	20240613 15:17:21.520866 +0100s		XNYS	01075840965TRLO1
100	78.99	20240613 15:48:20.076915 +0100s		XNYS	01075875409TRLO1
100	78.99	20240613 15:49:42.328459 +0100s		XNYS	01075876477TRLO1
100	78.99	20240613 15:49:58.258497 +0100s		XNYS	01075876691TRLO1
100	78.99	20240613 15:59:30.887797 +0100s		XNYS	01075884785TRLO1
100	78.99	20240613 16:53:11.125116 +0100s		XNYS	01075922337TRLO1
94	78.99	20240613 17:17:04.202403 +0100s		XNYS	01075933187TRLO1
25	78.99	20240613 17:24:30.287277 +0100s		XNYS	01075935520TRLO1
23	78.99	20240613 17:25:10.680614 +0100s		XNYS	01075935744TRLO1
100	78.99	20240613 17:57:25.500052 +0100s		XNYS	01075943662TRLO1
100	78.99	20240613 18:02:41.412966 +0100s		XNYS	01075944426TRLO1
100	78.99	20240613 20:04:47.084904 +0100s		XNYS	01075968109TRLO1
2	78.99	20240613 20:07:22.221178 +0100s		XNYS	01075968648TRLO1
100	78.99	20240613 20:14:00.148109 +0100s		XNYS	01075970617TRLO1
100	78.99	20240613 20:14:23.575563 +0100s		XNYS	01075970807TRLO1
100	78.99	20240613 20:26:38.560525 +0100s		XNYS	01075974139TRLO1
100	78.99	20240613 20:28:12.784895 +0100s		XNYS	01075974637TRLO1
100	78.99	20240613 20:28:15.384548 +0100s		XNYS	01075974641TRLO1
100	78.99	20240613 20:29:20.676675 +0100s		XNYS	01075975018TRLO1
100	78.99	20240613 20:33:13.006426 +0100s		XNYS	01075976794TRLO1
100	78.98	20240613 14:45:18.708588 +0100s		XNYS	01075807781TRLO1
100	78.98	20240613 14:49:54.859766 +0100s		XNYS	01075813332TRLO1
100	78.98	20240613 14:50:07.952482 +0100s		XNYS	01075813696TRLO1
71	78.98	20240613 15:08:36.729773 +0100s		XNYS	01075832574TRLO1
100	78.98	20240613 15:20:30.093626 +0100s		XNYS	01075845444TRLO1
100	78.98	20240613 15:24:50.546945 +0100s		XNYS	01075851391TRLO1
100	78.98	20240613 15:28:02.480152 +0100s		XNYS	01075854923TRLO1
100	78.98	20240613 15:48:54.219651 +0100s		XNYS	01075875937TRLO1
100	78.98	20240613 15:51:04.210207 +0100s		XNYS	01075877677TRLO1
100	78.98	20240613 15:53:59.992200 +0100s		XNYS	01075879617TRLO1
24	78.98	20240613 15:54:30.614704 +0100s		XNYS	01075880222TRLO1
52	78.98	20240613 17:24:07.698961 +0100s		XNYS	01075935448TRLO1
100	78.98	20240613 17:58:56.257317 +0100s		XNYS	01075943843TRLO1
100	78.98	20240613 20:14:26.208727 +0100s		XNYS	01075970841TRLO1
100	78.98	20240613 20:29:25.038890 +0100s		XNYS	01075975053TRLO1
100	78.98	20240613 20:31:54.180362 +0100s		XNYS	01075976238TRLO1
100	78.98	20240613 20:33:13.104377 +0100s		XNYS	01075976798TRLO1
1	78.97	20240613 15:11:40.464115 +0100s	...	XNYS	01075835258TRLO1
100	78.97	20240613 15:16:12.259325 +0100s		XNYS	01075839824TRLO1
37	78.97	20240613 15:17:22.850982 +0100s		XNYS	01075840972TRLO1
100	78.97	20240613 15:55:39.994695 +0100s		XNYS	01075881274TRLO1
100	78.97	20240613 15:58:08.621145 +0100s		XNYS	01075883407TRLO1
52	78.97	20240613 16:00:08.951727 +0100s		XNYS	01075886347TRLO1
48	78.97	20240613 16:00:09.973493 +0100s		XNYS	01075886387TRLO1
100	78.97	20240613 17:25:45.556312 +0100s		XNYS	01075936175TRLO1
100	78.97	20240613 17:58:13.979907 +0100s		XNYS	01075943747TRLO1
100	78.97	20240613 20:04:37.332547 +0100s		XNYS	01075968060TRLO1
100	78.97	20240613 20:14:16.654531 +0100s		XNYS	01075970772TRLO1
100	78.97	20240613 20:18:22.209816 +0100s		XNYS	01075971792TRLO1
200	78.97	20240613 20:20:16.215594 +0100s		XNYS	01075972336TRLO1
22	78.97	20240613 20:20:26.587427 +0100s		XNYS	01075972367TRLO1
100	78.97	20240613 20:31:11.283797 +0100s		XNYS	01075975968TRLO1
100	78.96	20240613 15:08:08.209197 +0100s		XNYS	01075832091TRLO1
100	78.96	20240613 15:10:20.523280 +0100s		XNYS	01075833903TRLO1
35	78.96	20240613 15:11:27.790570 +0100s		XNYS	01075835069TRLO1
99	78.96	20240613 15:11:53.124252 +0100s		XNYS	01075835394TRLO1
76	78.96	20240613 15:54:31.912931 +0100s		XNYS	01075880242TRLO1
100	78.96	20240613 16:53:30.993672 +0100s		XNYS	01075922470TRLO1
100	78.96	20240613 17:11:07.750432 +0100s		XNYS	01075931434TRLO1
100	78.96	20240613 17:27:12.323968 +0100s		XNYS	01075936934TRLO1
100	78.96	20240613 17:56:43.377239 +0100s		XNYS	01075943523TRLO1
100	78.96	20240613 18:03:59.194288 +0100s		XNYS	01075944682TRLO1
100	78.96	20240613 18:04:21.202176 +0100s		XNYS	01075944709TRLO1
100	78.96	20240613 20:03:42.085850 +0100s		XNYS	01075967786TRLO1
100	78.96	20240613 20:15:09.625353 +0100s		XNYS	01075970999TRLO1
100	78.96	20240613 20:18:35.998378 +0100s		XNYS	01075971835TRLO1
169	78.96	20240613 20:20:16.710472 +0100s		XNYS	01075972338TRLO1
100	78.96	20240613 20:29:31.168139 +0100s		XNYS	01075975099TRLO1
100	78.96	20240613 20:31:05.422828 +0100s		XNYS	01075975945TRLO1
15	78.95	20240613 15:11:20.931155 +0100s		XNYS	01075834935TRLO1
50	78.95	20240613 15:11:27.778835 +0100s		XNYS	01075835068TRLO1
100	78.95	20240613 15:13:09.026810 +0100s		XNYS	01075836413TRLO1
100	78.95	20240613 15:20:58.245098 +0100s		XNYS	01075846084TRLO1
100	78.95	20240613 15:21:44.751631 +0100s		XNYS	01075848013TRLO1
100	78.95	20240613 15:27:15.716328 +0100s		XNYS	01075854207TRLO1
100	78.95	20240613 15:57:06.171400 +0100s		XNYS	01075882617TRLO1
40	78.95	20240613 15:57:30.014477 +0100s		XNYS	01075882885TRLO1
60	78.95	20240613 15:57:31.191801 +0100s		XNYS	01075882911TRLO1
100	78.95	20240613 17:26:12.580307 +0100s		XNYS	01075936452TRLO1
100	78.95	20240613 17:33:10.911173 +0100s		XNYS	01075938636TRLO1
100	78.95	20240613 18:00:47.309685 +0100s		XNYS	01075944114TRLO1
100	78.95	20240613 18:04:52.001415 +0100s		XNYS	01075944800TRLO1
100	78.95	20240613 19:07:08.960272 +0100s		XNYS	01075955709TRLO1
100	78.95	20240613 20:03:47.311349 +0100s		XNYS	01075967797TRLO1
100	78.95	20240613 20:29:50.780347 +0100s		XNYS	01075975314TRLO1
100	78.94	20240613 14:30:24.683348 +0100s		XNYS	01075789141TRLO1
100	78.94	20240613 15:24:02.376573 +0100s		XNYS	01075850405TRLO1
100	78.94	20240613 15:25:13.468997 +0100s		XNYS	01075851856TRLO1
100	78.94	20240613 15:56:26.725063 +0100s		XNYS	01075881993TRLO1
100	78.94	20240613 16:38:57.161689 +0100s		XNYS	01075918833TRLO1
100	78.94	20240613 16:39:09.325721 +0100s		XNYS	01075918967TRLO1
200	78.94	20240613 17:11:55.867677 +0100s		XNYS	01075931645TRLO1
100	78.94	20240613 17:34:19.106553 +0100s		XNYS	01075938881TRLO1
100	78.94	20240613 17:59:41.381684 +0100s		XNYS	01075943989TRLO1
100	78.94	20240613 20:03:54.146009 +0100s		XNYS	01075967862TRLO1
100	78.94	20240613 20:15:43.655799 +0100s		XNYS	01075971143TRLO1
100	78.94	20240613 20:18:03.600015 +0100s		XNYS	01075971703TRLO1
100	78.94	20240613 20:30:14.164160 +0100s		XNYS	01075975563TRLO1
100	78.93	20240613 15:12:26.698811 +0100s		XNYS	01075835907TRLO1
100	78.93	20240613 15:53:34.520501 +0100s		XNYS	01075879372TRLO1
100	78.93	20240613 16:06:07.245026 +0100s		XNYS	01075891262TRLO1
100	78.93	20240613 16:08:10.247797 +0100s		XNYS	01075892672TRLO1
100	78.93	20240613 16:39:34.591417 +0100s		XNYS	01075919063TRLO1
100	78.93	20240613 17:26:15.249451 +0100s		XNYS	01075936488TRLO1
100	78.93	20240613 17:54:05.596426 +0100s		XNYS	01075943154TRLO1
69	78.93	20240613 17:56:09.488989 +0100s		XNYS	01075943423TRLO1
31	78.93	20240613 17:56:10.701868 +0100s		XNYS	01075943424TRLO1
100	78.93	20240613 18:01:02.956459 +0100s		XNYS	01075944156TRLO1
100	78.93	20240613 18:02:00.388032 +0100s		XNYS	01075944283TRLO1
200	78.93	20240613 18:08:41.939395 +0100s		XNYS	01075945333TRLO1
100	78.93	20240613 20:16:59.881138 +0100s		XNYS	01075971419TRLO1
5	78.93	20240613 20:17:22.657969 +0100s		XNYS	01075971517TRLO1
95	78.93	20240613 20:17:30.204526 +0100s		XNYS	01075971551TRLO1
100	78.92	20240613 14:42:06.377244 +0100s		XNYS	01075803757TRLO1
100	78.92	20240613 14:42:37.136944 +0100s		XNYS	01075804250TRLO1
100	78.92	20240613 14:46:21.531794 +0100s		XNYS	01075809329TRLO1
100	78.92	20240613 14:48:53.489223 +0100s		XNYS	01075812278TRLO1
27	78.92	20240613 14:50:32.507702 +0100s		XNYS	01075814041TRLO1
73	78.92	20240613 14:50:45.527892 +0100s		XNYS	01075814309TRLO1
100	78.92	20240613 15:10:51.617281 +0100s		XNYS	01075834431TRLO1
100	78.92	20240613 15:12:39.785440 +0100s		XNYS	01075836072TRLO1
100	78.92	20240613 15:13:41.998048 +0100s		XNYS	01075836801TRLO1
100	78.92	20240613 15:55:17.692553 +0100s		XNYS	01075880929TRLO1
100	78.92	20240613 16:07:22.347028 +0100s		XNYS	01075892043TRLO1
100	78.92	20240613 16:38:19.153066 +0100s		XNYS	01075918636TRLO1
100	78.92	20240613 16:54:17.547328 +0100s		XNYS	01075922667TRLO1
10	78.92	20240613 17:06:20.507986 +0100s		XNYS	01075927481TRLO1
57	78.92	20240613 17:07:01.069834 +0100s		XNYS	01075927803TRLO1
100	78.92	20240613 17:13:05.090438 +0100s		XNYS	01075932159TRLO1
99	78.92	20240613 17:38:35.375734 +0100s		XNYS	01075940187TRLO1
100	78.92	20240613 17:52:15.152554 +0100s		XNYS	01075942889TRLO1
100	78.92	20240613 17:53:25.710737 +0100s		XNYS	01075943083TRLO1
100	78.92	20240613 19:11:59.289870 +0100s		XNYS	01075956723TRLO1
100	78.91	20240613 14:45:39.180232 +0100s		XNYS	01075808450TRLO1
100	78.91	20240613 15:20:01.111121 +0100s		XNYS	01075844793TRLO1
100	78.91	20240613 15:22:01.683544 +0100s		XNYS	01075848241TRLO1
100	78.91	20240613 16:02:03.548089 +0100s		XNYS	01075887895TRLO1
100	78.91	20240613 16:02:41.544594 +0100s		XNYS	01075888222TRLO1
100	78.91	20240613 17:38:50.167998 +0100s		XNYS	01075940260TRLO1
100	78.91	20240613 18:05:51.282434 +0100s		XNYS	01075944935TRLO1
100	78.91	20240613 19:15:03.070854 +0100s		XNYS	01075957700TRLO1
42	78.91	20240613 20:03:20.285179 +0100s		XNYS	01075967635TRLO1
100	78.9	20240613 14:51:15.518893 +0100s		XNYS	01075814795TRLO1
100	78.9	20240613 15:07:12.759718 +0100s		XNYS	01075831375TRLO1
50	78.9	20240613 15:07:42.486911 +0100s		XNYS	01075831706TRLO1
50	78.9	20240613 15:07:44.804938 +0100s		XNYS	01075831724TRLO1
100	78.9	20240613 15:52:57.381210 +0100s		XNYS	01075878946TRLO1
100	78.9	20240613 16:00:45.233907 +0100s		XNYS	01075886910TRLO1
100	78.9	20240613 16:05:28.471839 +0100s		XNYS	01075890643TRLO1
100	78.9	20240613 16:06:46.495257 +0100s		XNYS	01075891606TRLO1
100	78.9	20240613 16:10:37.204746 +0100s		XNYS	01075894684TRLO1
100	78.9	20240613 16:13:02.346575 +0100s		XNYS	01075896443TRLO1
100	78.9	20240613 16:16:47.268078 +0100s		XNYS	01075899710TRLO1
100	78.9	20240613 16:40:10.237793 +0100s		XNYS	01075919280TRLO1
100	78.9	20240613 16:41:05.995184 +0100s		XNYS	01075919434TRLO1
100	78.9	20240613 16:57:57.702202 +0100s		XNYS	01075924102TRLO1
100	78.9	20240613 17:08:28.155134 +0100s		XNYS	01075930258TRLO1
100	78.9	20240613 17:28:27.500859 +0100s		XNYS	01075937282TRLO1
100	78.9	20240613 17:36:46.903068 +0100s		XNYS	01075939557TRLO1
100	78.9	20240613 18:06:33.823656 +0100s		XNYS	01075945004TRLO1
100	78.9	20240613 18:09:53.270530 +0100s		XNYS	01075945550TRLO1
100	78.9	20240613 19:07:58.652216 +0100s		XNYS	01075955937TRLO1
100	78.9	20240613 19:08:59.598275 +0100s		XNYS	01075956099TRLO1
100	78.9	20240613 19:09:05.446890 +0100s		XNYS	01075956111TRLO1
100	78.9	20240613 19:10:20.291954 +0100s		XNYS	01075956372TRLO1
100	78.9	20240613 19:10:35.250803 +0100s		XNYS	01075956420TRLO1
200	78.9	20240613 19:13:04.872255 +0100s		XNYS	01075956946TRLO1
200	78.9	20240613 19:14:25.657731 +0100s		XNYS	01075957190TRLO1
200	78.9	20240613 19:41:46.899143 +0100s		XNYS	01075962838TRLO1
93	78.9	20240613 20:02:56.141777 +0100s		XNYS	01075967429TRLO1
100	78.89	20240613 14:41:15.202750 +0100s		XNYS	01075802871TRLO1
14	78.89	20240613 15:52:16.859627 +0100s		XNYS	01075878571TRLO1
59	78.89	20240613 15:52:44.748139 +0100s		XNYS	01075878851TRLO1
100	78.89	20240613 16:01:20.254694 +0100s		XNYS	01075887499TRLO1
100	78.89	20240613 16:08:36.959697 +0100s		XNYS	01075892974TRLO1
12	78.89	20240613 16:11:18.457192 +0100s		XNYS	01075895126TRLO1
100	78.89	20240613 16:55:09.190999 +0100s		XNYS	01075922827TRLO1
100	78.89	20240613 16:59:02.543028 +0100s		XNYS	01075924323TRLO1
10	78.89	20240613 17:06:20.238304 +0100s		XNYS	01075927480TRLO1
100	78.89	20240613 17:07:06.652682 +0100s		XNYS	01075927941TRLO1
100	78.89	20240613 17:08:59.334347 +0100s		XNYS	01075930450TRLO1
100	78.89	20240613 17:09:29.263023 +0100s		XNYS	01075930648TRLO1
100	78.89	20240613 17:29:06.365681 +0100s		XNYS	01075937446TRLO1
100	78.89	20240613 17:29:56.954006 +0100s		XNYS	01075937857TRLO1
100	78.89	20240613 17:34:32.682032 +0100s		XNYS	01075938921TRLO1
100	78.89	20240613 19:06:50.337076 +0100s		XNYS	01075955517TRLO1
100	78.89	20240613 19:15:36.105622 +0100s		XNYS	01075957802TRLO1
85	78.89	20240613 19:42:08.892215 +0100s		XNYS	01075962885TRLO1
15	78.89	20240613 19:42:11.551147 +0100s		XNYS	01075962897TRLO1
6	78.89	20240613 20:01:21.212814 +0100s		XNYS	01075966596TRLO1
58	78.89	20240613 20:03:03.550174 +0100s		XNYS	01075967581TRLO1
100	78.88	20240613 14:46:02.175869 +0100s		XNYS	01075808925TRLO1
100	78.88	20240613 14:48:31.416941 +0100s		XNYS	01075811929TRLO1
75	78.88	20240613 15:14:32.616816 +0100s		XNYS	01075838010TRLO1
100	78.88	20240613 16:09:16.507360 +0100s		XNYS	01075893610TRLO1
88	78.88	20240613 16:11:03.983154 +0100s		XNYS	01075895013TRLO1
94	78.88	20240613 16:12:15.161292 +0100s		XNYS	01075895861TRLO1
6	78.88	20240613 16:12:25.479019 +0100s		XNYS	01075896018TRLO1
100	78.88	20240613 16:12:30.378061 +0100s		XNYS	01075896054TRLO1
100	78.88	20240613 16:37:26.343635 +0100s		XNYS	01075918328TRLO1
100	78.88	20240613 16:57:41.159459 +0100s		XNYS	01075924067TRLO1
100	78.88	20240613 16:59:46.596991 +0100s		XNYS	01075924424TRLO1
100	78.88	20240613 17:07:11.242958 +0100s		XNYS	01075928349TRLO1
100	78.88	20240613 17:30:19.009941 +0100s		XNYS	01075937928TRLO1
100	78.88	20240613 17:36:54.078480 +0100s		XNYS	01075939672TRLO1
1	78.88	20240613 17:37:48.272168 +0100s		XNYS	01075939940TRLO1
100	78.88	20240613 17:40:07.006531 +0100s		XNYS	01075940635TRLO1
100	78.88	20240613 18:28:55.025867 +0100s		XNYS	01075948998TRLO1
100	78.88	20240613 18:30:05.796852 +0100s		XNYS	01075949202TRLO1
10	78.88	20240613 19:52:03.467419 +0100s		XNYS	01075964984TRLO1
200	78.88	20240613 19:52:42.015397 +0100s		XNYS	01075965091TRLO1
96	78.88	20240613 20:00:57.432231 +0100s		XNYS	01075966369TRLO1
1	78.88	20240613 20:01:17.386104 +0100s		XNYS	01075966590TRLO1
100	78.87	20240613 14:41:43.210477 +0100s		XNYS	01075803297TRLO1
60	78.87	20240613 15:14:45.175140 +0100s		XNYS	01075838290TRLO1
100	78.87	20240613 15:15:31.048893 +0100s		XNYS	01075839138TRLO1
86	78.87	20240613 15:52:02.815398 +0100s		XNYS	01075878465TRLO1
100	78.87	20240613 16:04:20.797921 +0100s		XNYS	01075889498TRLO1
90	78.87	20240613 16:04:56.418840 +0100s		XNYS	01075889797TRLO1
100	78.87	20240613 16:42:26.321819 +0100s		XNYS	01075919782TRLO1
100	78.87	20240613 16:45:14.425403 +0100s		XNYS	01075920564TRLO1
100	78.87	20240613 16:56:23.415125 +0100s		XNYS	01075923385TRLO1
20	78.87	20240613 17:05:58.088017 +0100s		XNYS	01075927349TRLO1
100	78.87	20240613 17:31:34.107447 +0100s		XNYS	01075938276TRLO1
2	78.87	20240613 17:32:32.582774 +0100s		XNYS	01075938519TRLO1
98	78.87	20240613 17:32:38.731716 +0100s		XNYS	01075938534TRLO1
100	78.87	20240613 17:35:43.502100 +0100s		XNYS	01075939207TRLO1
100	78.87	20240613 18:30:36.200726 +0100s		XNYS	01075949251TRLO1
100	78.87	20240613 19:17:25.734052 +0100s		XNYS	01075958065TRLO1
100	78.87	20240613 19:40:12.865712 +0100s		XNYS	01075962563TRLO1
100	78.87	20240613 19:43:08.127049 +0100s		XNYS	01075963062TRLO1
5	78.87	20240613 19:51:19.102626 +0100s		XNYS	01075964784TRLO1
200	78.87	20240613 19:53:34.557686 +0100s		XNYS	01075965226TRLO1
100	78.87	20240613 20:00:41.887399 +0100s		XNYS	01075966323TRLO1
100	78.87	20240613 20:01:01.114841 +0100s		XNYS	01075966438TRLO1
100	78.87	20240613 20:01:08.337621 +0100s		XNYS	01075966522TRLO1
100	78.86	20240613 14:30:50.496527 +0100s		XNYS	01075789962TRLO1
100	78.86	20240613 15:06:52.839287 +0100s		XNYS	01075831022TRLO1
40	78.86	20240613 15:14:45.337422 +0100s		XNYS	01075838298TRLO1
100	78.86	20240613 15:15:05.893723 +0100s		XNYS	01075838653TRLO1
10	78.86	20240613 16:04:56.503929 +0100s		XNYS	01075889798TRLO1
100	78.86	20240613 16:09:51.040581 +0100s		XNYS	01075894092TRLO1
73	78.86	20240613 16:17:37.106309 +0100s		XNYS	01075900450TRLO1
27	78.86	20240613 16:17:41.140444 +0100s		XNYS	01075900530TRLO1
100	78.86	20240613 16:36:09.242496 +0100s		XNYS	01075917703TRLO1
100	78.86	20240613 16:41:33.237357 +0100s		XNYS	01075919515TRLO1
50	78.86	20240613 16:51:09.210623 +0100s		XNYS	01075921795TRLO1
100	78.86	20240613 16:52:21.215955 +0100s		XNYS	01075922127TRLO1
100	78.86	20240613 17:51:38.374937 +0100s		XNYS	01075942779TRLO1
100	78.86	20240613 19:17:26.617209 +0100s		XNYS	01075958067TRLO1
65	78.86	20240613 19:38:22.056603 +0100s		XNYS	01075962190TRLO1
100	78.86	20240613 19:42:32.401588 +0100s		XNYS	01075962960TRLO1
100	78.86	20240613 19:53:36.824065 +0100s		XNYS	01075965231TRLO1
4	78.86	20240613 20:00:48.975534 +0100s		XNYS	01075966337TRLO1
100	78.85	20240613 14:35:40.861711 +0100s		XNYS	01075796446TRLO1
25	78.85	20240613 15:14:07.901804 +0100s		XNYS	01075837427TRLO1
41	78.85	20240613 15:52:17.616543 +0100s		XNYS	01075878583TRLO1
100	78.85	20240613 16:13:39.006196 +0100s		XNYS	01075896992TRLO1
100	78.85	20240613 16:25:51.098383 +0100s		XNYS	01075908448TRLO1
45	78.85	20240613 16:44:40.642755 +0100s		XNYS	01075920436TRLO1
100	78.85	20240613 16:46:33.498760 +0100s		XNYS	01075920788TRLO1
100	78.85	20240613 16:50:53.595496 +0100s		XNYS	01075921660TRLO1
100	78.85	20240613 16:56:06.213228 +0100s		XNYS	01075923252TRLO1
100	78.85	20240613 17:00:01.704458 +0100s		XNYS	01075924535TRLO1
2	78.85	20240613 17:40:16.436453 +0100s		XNYS	01075940664TRLO1
1	78.85	20240613 17:40:48.321971 +0100s		XNYS	01075940705TRLO1
197	78.85	20240613 17:41:23.396489 +0100s		XNYS	01075940893TRLO1
100	78.85	20240613 18:09:54.285355 +0100s		XNYS	01075945553TRLO1
100	78.85	20240613 19:15:59.589219 +0100s		XNYS	01075957874TRLO1
100	78.85	20240613 19:18:04.252578 +0100s		XNYS	01075958186TRLO1
100	78.85	20240613 19:38:47.659131 +0100s		XNYS	01075962313TRLO1
100	78.85	20240613 19:45:00.364329 +0100s		XNYS	01075963415TRLO1
300	78.85	20240613 19:49:35.024095 +0100s		XNYS	01075964136TRLO1
700	78.85	20240613 19:49:36.427319 +0100s		XNYS	01075964145TRLO1
100	78.85	20240613 19:50:31.903287 +0100s		XNYS	01075964369TRLO1
200	78.85	20240613 19:55:00.228282 +0100s		XNYS	01075965427TRLO1
200	78.85	20240613 20:00:01.683295 +0100s		XNYS	01075966239TRLO1
100	78.84	20240613 14:55:02.108418 +0100s		XNYS	01075818445TRLO1
100	78.84	20240613 14:57:16.991812 +0100s		XNYS	01075820923TRLO1
100	78.84	20240613 16:14:37.114632 +0100s		XNYS	01075897629TRLO1
100	78.84	20240613 16:15:08.245958 +0100s		XNYS	01075898144TRLO1
100	78.84	20240613 16:16:10.683365 +0100s		XNYS	01075899238TRLO1
100	78.84	20240613 17:05:14.158727 +0100s		XNYS	01075926715TRLO1
100	78.84	20240613 17:05:24.987528 +0100s		XNYS	01075926905TRLO1
100	78.84	20240613 17:43:10.538713 +0100s		XNYS	01075941308TRLO1
100	78.84	20240613 18:13:23.208765 +0100s		XNYS	01075946116TRLO1
99	78.84	20240613 18:28:20.029947 +0100s		XNYS	01075948921TRLO1
35	78.84	20240613 19:38:17.483848 +0100s		XNYS	01075962181TRLO1
100	78.84	20240613 19:39:25.051424 +0100s		XNYS	01075962409TRLO1
100	78.84	20240613 19:44:08.895813 +0100s		XNYS	01075963303TRLO1
100	78.84	20240613 19:45:35.503453 +0100s		XNYS	01075963484TRLO1
100	78.84	20240613 19:48:43.521130 +0100s		XNYS	01075963948TRLO1
85	78.84	20240613 19:50:35.557877 +0100s		XNYS	01075964517TRLO1
100	78.84	20240613 19:57:21.853043 +0100s		XNYS	01075965839TRLO1
100	78.84	20240613 19:57:56.431417 +0100s		XNYS	01075965927TRLO1
100	78.83	20240613 14:32:08.608108 +0100s		XNYS	01075791958TRLO1
100	78.83	20240613 14:47:15.127543 +0100s		XNYS	01075810455TRLO1
100	78.83	20240613 14:53:14.825711 +0100s		XNYS	01075816781TRLO1
100	78.83	20240613 16:18:06.518449 +0100s		XNYS	01075900919TRLO1
80	78.83	20240613 16:25:06.396755 +0100s		XNYS	01075907703TRLO1
20	78.83	20240613 16:25:08.185206 +0100s		XNYS	01075907739TRLO1
100	78.83	20240613 16:36:12.517810 +0100s		XNYS	01075917721TRLO1
100	78.83	20240613 16:43:59.994285 +0100s		XNYS	01075920236TRLO1
55	78.83	20240613 16:44:34.445886 +0100s		XNYS	01075920326TRLO1
100	78.83	20240613 16:45:41.094038 +0100s		XNYS	01075920647TRLO1
100	78.83	20240613 16:47:08.884899 +0100s		XNYS	01075920912TRLO1
100	78.83	20240613 16:49:20.679378 +0100s		XNYS	01075921297TRLO1
100	78.83	20240613 16:51:49.631104 +0100s		XNYS	01075922002TRLO1
100	78.83	20240613 17:05:06.222694 +0100s		XNYS	01075926684TRLO1
3	78.83	20240613 17:05:44.220892 +0100s		XNYS	01075927204TRLO1
100	78.83	20240613 17:30:52.922126 +0100s		XNYS	01075938118TRLO1
100	78.83	20240613 17:43:32.930090 +0100s		XNYS	01075941394TRLO1
100	78.83	20240613 19:03:15.356473 +0100s		XNYS	01075954830TRLO1
200	78.83	20240613 19:34:18.199565 +0100s		XNYS	01075961635TRLO1
100	78.83	20240613 19:46:14.866078 +0100s		XNYS	01075963577TRLO1
200	78.83	20240613 19:47:16.998659 +0100s		XNYS	01075963740TRLO1
100	78.82	20240613 14:35:41.956234 +0100s		XNYS	01075796468TRLO1
100	78.82	20240613 14:51:49.676078 +0100s		XNYS	01075815348TRLO1
55	78.82	20240613 14:52:31.416687 +0100s		XNYS	01075816081TRLO1
100	78.82	20240613 14:55:31.268372 +0100s		XNYS	01075818890TRLO1
100	78.82	20240613 16:15:46.190196 +0100s		XNYS	01075898883TRLO1
100	78.82	20240613 16:21:49.454333 +0100s		XNYS	01075904707TRLO1
100	78.82	20240613 16:23:52.524104 +0100s		XNYS	01075906499TRLO1
100	78.82	20240613 16:24:25.866594 +0100s		XNYS	01075907029TRLO1
100	78.82	20240613 16:26:21.100543 +0100s		XNYS	01075908928TRLO1
100	78.82	20240613 16:27:06.062020 +0100s		XNYS	01075909516TRLO1
100	78.82	20240613 16:42:54.465199 +0100s		XNYS	01075919925TRLO1
100	78.82	20240613 17:00:42.947076 +0100s		XNYS	01075924739TRLO1
1	78.82	20240613 17:41:41.687004 +0100s		XNYS	01075940951TRLO1
99	78.82	20240613 17:41:45.650541 +0100s		XNYS	01075940962TRLO1
200	78.82	20240613 17:45:45.640549 +0100s		XNYS	01075941744TRLO1
100	78.82	20240613 18:11:09.516238 +0100s		XNYS	01075945820TRLO1
100	78.82	20240613 18:11:46.262584 +0100s		XNYS	01075945880TRLO1
100	78.82	20240613 18:14:06.850828 +0100s		XNYS	01075946228TRLO1
100	78.82	20240613 18:34:02.391221 +0100s		XNYS	01075949720TRLO1
200	78.82	20240613 18:42:28.842699 +0100s		XNYS	01075951011TRLO1
91	78.82	20240613 19:35:21.543256 +0100s		XNYS	01075961766TRLO1
109	78.82	20240613 19:35:24.237947 +0100s		XNYS	01075961771TRLO1
100	78.82	20240613 19:48:22.696441 +0100s		XNYS	01075963880TRLO1
100	78.82	20240613 19:55:46.752970 +0100s		XNYS	01075965513TRLO1
100	78.82	20240613 19:55:46.919984 +0100s		XNYS	01075965514TRLO1
100	78.81	20240613 14:31:49.649471 +0100s		XNYS	01075791459TRLO1
100	78.81	20240613 14:46:53.600010 +0100s		XNYS	01075810023TRLO1
45	78.81	20240613 14:51:52.821753 +0100s		XNYS	01075815410TRLO1
100	78.81	20240613 14:53:38.651492 +0100s		XNYS	01075817135TRLO1
94	78.81	20240613 14:57:52.378005 +0100s		XNYS	01075821468TRLO1
20	78.81	20240613 16:03:06.325181 +0100s		XNYS	01075888701TRLO1
80	78.81	20240613 16:03:12.699865 +0100s		XNYS	01075888794TRLO1
100	78.81	20240613 16:20:17.891697 +0100s		XNYS	01075903110TRLO1
100	78.81	20240613 16:23:21.086703 +0100s		XNYS	01075906009TRLO1
100	78.81	20240613 16:49:13.511333 +0100s		XNYS	01075921281TRLO1
50	78.81	20240613 16:50:30.343691 +0100s		XNYS	01075921591TRLO1
100	78.81	20240613 18:12:49.938873 +0100s		XNYS	01075946050TRLO1
300	78.81	20240613 18:33:42.056532 +0100s		XNYS	01075949682TRLO1
99	78.81	20240613 18:55:38.246361 +0100s		XNYS	01075953559TRLO1
100	78.81	20240613 19:02:08.259718 +0100s		XNYS	01075954575TRLO1
100	78.81	20240613 19:03:56.913966 +0100s		XNYS	01075954974TRLO1
39	78.81	20240613 19:06:04.790113 +0100s		XNYS	01075955303TRLO1
200	78.81	20240613 19:24:58.403354 +0100s		XNYS	01075959594TRLO1
3	78.81	20240613 19:25:38.289561 +0100s		XNYS	01075960039TRLO1
2	78.81	20240613 19:25:42.287256 +0100s		XNYS	01075960051TRLO1
6	78.81	20240613 19:25:46.057499 +0100s		XNYS	01075960061TRLO1
2	78.81	20240613 19:25:49.544140 +0100s		XNYS	01075960072TRLO1
1	78.81	20240613 19:25:52.183492 +0100s		XNYS	01075960113TRLO1
86	78.81	20240613 19:26:05.581865 +0100s		XNYS	01075960322TRLO1
200	78.81	20240613 19:28:11.086927 +0100s		XNYS	01075960646TRLO1
100	78.81	20240613 19:29:35.566009 +0100s		XNYS	01075960868TRLO1
100	78.81	20240613 19:36:40.598660 +0100s		XNYS	01075961942TRLO1
100	78.81	20240613 19:37:46.593809 +0100s		XNYS	01075962065TRLO1
100	78.8	20240613 14:31:44.818411 +0100s		XNYS	01075791359TRLO1
100	78.8	20240613 14:40:25.746795 +0100s		XNYS	01075802104TRLO1
100	78.8	20240613 14:40:44.360554 +0100s		XNYS	01075802355TRLO1
100	78.8	20240613 14:54:50.127328 +0100s		XNYS	01075818242TRLO1
6	78.8	20240613 14:57:52.387939 +0100s		XNYS	01075821469TRLO1
20	78.8	20240613 14:57:59.322754 +0100s		XNYS	01075821615TRLO1
80	78.8	20240613 14:58:01.359221 +0100s		XNYS	01075821762TRLO1
100	78.8	20240613 16:21:20.125717 +0100s		XNYS	01075904158TRLO1
100	78.8	20240613 16:22:44.039505 +0100s		XNYS	01075905467TRLO1
100	78.8	20240613 16:33:57.911403 +0100s		XNYS	01075914398TRLO1
100	78.8	20240613 16:48:02.703107 +0100s		XNYS	01075921046TRLO1
100	78.8	20240613 17:01:25.964577 +0100s		XNYS	01075924989TRLO1
100	78.8	20240613 17:46:33.183814 +0100s		XNYS	01075941880TRLO1
100	78.8	20240613 18:27:04.854016 +0100s		XNYS	01075948599TRLO1
1	78.8	20240613 18:28:03.726052 +0100s		XNYS	01075948808TRLO1
100	78.8	20240613 18:34:23.168258 +0100s		XNYS	01075949761TRLO1
90	78.8	20240613 18:54:40.711645 +0100s		XNYS	01075953379TRLO1
100	78.8	20240613 18:55:45.499778 +0100s		XNYS	01075953612TRLO1
100	78.8	20240613 19:19:10.151842 +0100s		XNYS	01075958296TRLO1
100	78.8	20240613 19:24:53.531638 +0100s		XNYS	01075959587TRLO1
100	78.8	20240613 19:26:41.181820 +0100s		XNYS	01075960406TRLO1
100	78.8	20240613 19:29:45.933911 +0100s		XNYS	01075960891TRLO1
100	78.79	20240613 14:31:38.818713 +0100s		XNYS	01075791211TRLO1
100	78.79	20240613 14:40:14.941146 +0100s		XNYS	01075801882TRLO1
100	78.79	20240613 14:47:46.499611 +0100s		XNYS	01075811057TRLO1
100	78.79	20240613 14:48:02.209342 +0100s		XNYS	01075811366TRLO1
100	78.79	20240613 14:55:45.220632 +0100s		XNYS	01075819222TRLO1
100	78.79	20240613 15:06:20.081153 +0100s		XNYS	01075830476TRLO1
100	78.79	20240613 16:03:58.898312 +0100s		XNYS	01075889175TRLO1
100	78.79	20240613 16:32:43.356508 +0100s		XNYS	01075913860TRLO1
100	78.79	20240613 16:33:09.394093 +0100s		XNYS	01075914032TRLO1
1	78.79	20240613 17:02:23.874334 +0100s		XNYS	01075925527TRLO1
99	78.79	20240613 17:03:02.145221 +0100s		XNYS	01075925689TRLO1
99	78.79	20240613 18:26:45.012562 +0100s		XNYS	01075948541TRLO1
100	78.79	20240613 18:27:38.658648 +0100s		XNYS	01075948695TRLO1
100	78.79	20240613 18:42:41.358491 +0100s		XNYS	01075951032TRLO1
300	78.79	20240613 18:45:45.170499 +0100s		XNYS	01075951541TRLO1
1	78.79	20240613 18:47:54.255839 +0100s		XNYS	01075952244TRLO1
99	78.79	20240613 18:48:21.912200 +0100s		XNYS	01075952355TRLO1
100	78.79	20240613 18:52:14.288457 +0100s		XNYS	01075952994TRLO1
100	78.79	20240613 18:54:41.692327 +0100s		XNYS	01075953381TRLO1
1	78.79	20240613 18:55:04.820706 +0100s		XNYS	01075953425TRLO1
200	78.79	20240613 19:00:02.444032 +0100s		XNYS	01075954255TRLO1
100	78.79	20240613 19:00:44.479542 +0100s		XNYS	01075954337TRLO1
100	78.79	20240613 19:00:51.209747 +0100s		XNYS	01075954356TRLO1
100	78.79	20240613 19:01:31.654640 +0100s		XNYS	01075954520TRLO1
100	78.79	20240613 19:04:23.657106 +0100s		XNYS	01075955111TRLO1
61	78.79	20240613 19:05:32.841913 +0100s		XNYS	01075955222TRLO1
100	78.79	20240613 19:26:09.101184 +0100s		XNYS	01075960329TRLO1
100	78.79	20240613 19:30:03.438931 +0100s		XNYS	01075960950TRLO1
100	78.79	20240613 19:35:46.967657 +0100s		XNYS	01075961813TRLO1
100	78.78	20240613 14:36:01.342887 +0100s		XNYS	01075796920TRLO1
100	78.78	20240613 14:53:48.995390 +0100s		XNYS	01075817286TRLO1
100	78.78	20240613 16:29:05.454132 +0100s		XNYS	01075911351TRLO1
100	78.78	20240613 16:30:10.320924 +0100s		XNYS	01075912494TRLO1
100	78.78	20240613 18:15:02.892191 +0100s		XNYS	01075946366TRLO1
100	78.78	20240613 18:26:49.250845 +0100s		XNYS	01075948547TRLO1
200	78.78	20240613 18:40:41.358263 +0100s		XNYS	01075950632TRLO1
100	78.78	20240613 18:41:15.675290 +0100s		XNYS	01075950771TRLO1
100	78.78	20240613 18:52:18.003131 +0100s		XNYS	01075953001TRLO1
1	78.78	20240613 18:52:36.340353 +0100s		XNYS	01075953035TRLO1
3	78.78	20240613 18:52:46.367606 +0100s		XNYS	01075953068TRLO1
13	78.78	20240613 18:53:14.405181 +0100s		XNYS	01075953154TRLO1
83	78.78	20240613 18:53:56.458545 +0100s		XNYS	01075953261TRLO1
100	78.78	20240613 18:54:45.388917 +0100s		XNYS	01075953384TRLO1
200	78.78	20240613 18:58:20.237913 +0100s		XNYS	01075953960TRLO1
100	78.78	20240613 19:19:28.078833 +0100s		XNYS	01075958533TRLO1
100	78.78	20240613 19:20:45.320980 +0100s		XNYS	01075958702TRLO1
100	78.78	20240613 19:21:06.580755 +0100s		XNYS	01075958837TRLO1
200	78.78	20240613 19:32:44.661600 +0100s		XNYS	01075961390TRLO1
100	78.77	20240613 14:54:03.490873 +0100s		XNYS	01075817583TRLO1
100	78.77	20240613 16:20:39.220673 +0100s		XNYS	01075903571TRLO1
99	78.77	20240613 16:27:36.687494 +0100s		XNYS	01075909947TRLO1
1	78.77	20240613 16:27:44.009548 +0100s		XNYS	01075910055TRLO1
100	78.77	20240613 16:28:27.473729 +0100s		XNYS	01075910728TRLO1
34	78.77	20240613 16:31:24.922005 +0100s		XNYS	01075913239TRLO1
100	78.77	20240613 17:03:20.948246 +0100s		XNYS	01075925789TRLO1
100	78.77	20240613 17:46:59.801286 +0100s		XNYS	01075941953TRLO1
100	78.77	20240613 17:48:14.583869 +0100s		XNYS	01075942213TRLO1
200	78.77	20240613 17:49:46.812297 +0100s		XNYS	01075942488TRLO1
100	78.77	20240613 17:50:11.370698 +0100s		XNYS	01075942534TRLO1
100	78.77	20240613 18:35:20.556836 +0100s		XNYS	01075949875TRLO1
100	78.77	20240613 18:37:37.071409 +0100s		XNYS	01075950177TRLO1
100	78.77	20240613 18:46:24.804421 +0100s		XNYS	01075951729TRLO1
100	78.77	20240613 18:48:46.895880 +0100s		XNYS	01075952390TRLO1
10	78.77	20240613 18:50:01.581059 +0100s		XNYS	01075952637TRLO1
90	78.77	20240613 18:50:42.036256 +0100s		XNYS	01075952754TRLO1
10	78.77	20240613 18:53:57.291320 +0100s		XNYS	01075953264TRLO1
100	78.77	20240613 18:56:39.734231 +0100s		XNYS	01075953705TRLO1
100	78.77	20240613 19:05:03.992924 +0100s		XNYS	01075955154TRLO1
200	78.77	20240613 19:22:27.251837 +0100s		XNYS	01075959047TRLO1
100	78.77	20240613 19:31:08.648125 +0100s		XNYS	01075961156TRLO1
100	78.77	20240613 19:31:56.731175 +0100s		XNYS	01075961269TRLO1
100	78.76	20240613 14:33:25.285247 +0100s		XNYS	01075793989TRLO1
100	78.76	20240613 14:35:03.671443 +0100s		XNYS	01075795768TRLO1
100	78.76	20240613 14:40:10.728614 +0100s		XNYS	01075801810TRLO1
100	78.76	20240613 14:56:30.429384 +0100s		XNYS	01075820019TRLO1
100	78.76	20240613 14:56:41.347156 +0100s		XNYS	01075820266TRLO1
100	78.76	20240613 14:58:22.105275 +0100s		XNYS	01075822080TRLO1
10	78.76	20240613 14:58:53.200652 +0100s		XNYS	01075822459TRLO1
90	78.76	20240613 14:58:54.544231 +0100s		XNYS	01075822473TRLO1
100	78.76	20240613 16:18:46.127756 +0100s		XNYS	01075901438TRLO1
100	78.76	20240613 16:19:22.697843 +0100s		XNYS	01075902067TRLO1
66	78.76	20240613 16:31:24.785247 +0100s		XNYS	01075913238TRLO1
100	78.76	20240613 16:34:22.261669 +0100s		XNYS	01075914625TRLO1
100	78.76	20240613 17:50:49.687555 +0100s		XNYS	01075942652TRLO1
98	78.76	20240613 18:17:38.448761 +0100s		XNYS	01075946861TRLO1
100	78.76	20240613 18:37:51.708520 +0100s		XNYS	01075950212TRLO1
62	78.76	20240613 18:47:39.566025 +0100s		XNYS	01075952221TRLO1
100	78.75	20240613 14:35:34.542905 +0100s		XNYS	01075796322TRLO1
40	78.75	20240613 14:36:30.566846 +0100s		XNYS	01075797508TRLO1
100	78.75	20240613 16:29:32.467347 +0100s		XNYS	01075911913TRLO1
100	78.75	20240613 18:17:54.453053 +0100s		XNYS	01075946917TRLO1
100	78.75	20240613 18:18:10.559658 +0100s		XNYS	01075947126TRLO1
100	78.75	20240613 18:35:48.775405 +0100s		XNYS	01075949932TRLO1
100	78.75	20240613 18:46:25.526823 +0100s		XNYS	01075951745TRLO1
100	78.75	20240613 18:46:34.535054 +0100s		XNYS	01075951814TRLO1
38	78.75	20240613 18:47:17.372570 +0100s		XNYS	01075952200TRLO1
100	78.74	20240613 14:30:52.849324 +0100s		XNYS	01075790010TRLO1
100	78.74	20240613 14:34:54.636214 +0100s		XNYS	01075795473TRLO1
100	78.74	20240613 14:38:19.050510 +0100s		XNYS	01075799679TRLO1
100	78.74	20240613 14:54:17.802253 +0100s		XNYS	01075817823TRLO1
100	78.74	20240613 15:01:13.668761 +0100s		XNYS	01075825403TRLO1
100	78.74	20240613 15:01:48.324399 +0100s		XNYS	01075826066TRLO1
100	78.74	20240613 15:02:11.823566 +0100s		XNYS	01075826444TRLO1
100	78.74	20240613 15:06:00.477567 +0100s		XNYS	01075830172TRLO1
100	78.74	20240613 16:31:59.584890 +0100s		XNYS	01075913478TRLO1
100	78.74	20240613 18:16:13.442164 +0100s		XNYS	01075946582TRLO1
2	78.74	20240613 18:17:21.861280 +0100s		XNYS	01075946824TRLO1
100	78.74	20240613 18:20:19.737085 +0100s		XNYS	01075947530TRLO1
100	78.73	20240613 14:31:02.007150 +0100s		XNYS	01075790327TRLO1
55	78.73	20240613 14:32:15.929687 +0100s		XNYS	01075792168TRLO1
45	78.73	20240613 14:32:32.755090 +0100s		XNYS	01075792547TRLO1
60	78.73	20240613 14:36:30.517837 +0100s		XNYS	01075797507TRLO1
100	78.73	20240613 14:40:09.493448 +0100s		XNYS	01075801780TRLO1
100	78.73	20240613 15:02:03.079856 +0100s		XNYS	01075826332TRLO1
100	78.73	20240613 15:03:44.324273 +0100s		XNYS	01075827761TRLO1
99	78.73	20240613 18:21:23.112000 +0100s		XNYS	01075947722TRLO1
100	78.72	20240613 14:34:47.629467 +0100s		XNYS	01075795344TRLO1
20	78.72	20240613 14:40:08.995613 +0100s		XNYS	01075801770TRLO1
100	78.72	20240613 15:00:33.416276 +0100s		XNYS	01075824583TRLO1
43	78.72	20240613 15:03:13.636693 +0100s		XNYS	01075827321TRLO1
1	78.72	20240613 18:20:48.029167 +0100s		XNYS	01075947610TRLO1
100	78.72	20240613 18:22:51.185798 +0100s		XNYS	01075947945TRLO1
100	78.72	20240613 18:24:54.511237 +0100s		XNYS	01075948268TRLO1
1	78.72	20240613 18:25:45.481506 +0100s		XNYS	01075948379TRLO1
100	78.71	20240613 14:33:26.423137 +0100s		XNYS	01075793997TRLO1
100	78.71	20240613 14:33:46.443074 +0100s		XNYS	01075794246TRLO1
100	78.71	20240613 14:39:01.313436 +0100s		XNYS	01075800428TRLO1
100	78.71	20240613 15:00:16.468851 +0100s		XNYS	01075824267TRLO1
57	78.71	20240613 15:03:13.655816 +0100s		XNYS	01075827322TRLO1
100	78.71	20240613 16:30:52.993664 +0100s		XNYS	01075913053TRLO1
2	78.71	20240613 18:21:29.108412 +0100s		XNYS	01075947748TRLO1
98	78.71	20240613 18:21:39.600337 +0100s		XNYS	01075947777TRLO1
100	78.71	20240613 18:22:57.148049 +0100s		XNYS	01075947993TRLO1
100	78.71	20240613 18:25:15.101355 +0100s		XNYS	01075948324TRLO1
100	78.7	20240613 14:32:41.790849 +0100s		XNYS	01075792839TRLO1
100	78.7	20240613 14:38:33.059676 +0100s		XNYS	01075799902TRLO1
80	78.7	20240613 14:40:01.174545 +0100s		XNYS	01075801547TRLO1
100	78.7	20240613 15:02:44.382614 +0100s		XNYS	01075826952TRLO1
100	78.7	20240613 15:05:35.912891 +0100s		XNYS	01075829842TRLO1
100	78.7	20240613 18:21:41.650581 +0100s		XNYS	01075947788TRLO1
100	78.69	20240613 14:34:19.321634 +0100s		XNYS	01075794797TRLO1
100	78.69	20240613 14:36:22.211366 +0100s		XNYS	01075797323TRLO1
100	78.69	20240613 14:39:29.550228 +0100s		XNYS	01075800994TRLO1
100	78.69	20240613 15:03:54.479271 +0100s		XNYS	01075827973TRLO1
100	78.69	20240613 16:34:54.562391 +0100s		XNYS	01075915333TRLO1
100	78.68	20240613 14:33:58.963729 +0100s		XNYS	01075794460TRLO1
100	78.68	20240613 14:39:04.834237 +0100s		XNYS	01075800552TRLO1
100	78.68	20240613 14:39:36.596272 +0100s		XNYS	01075801092TRLO1
100	78.68	20240613 14:39:42.958585 +0100s		XNYS	01075801322TRLO1
100	78.68	20240613 14:59:35.474036 +0100s		XNYS	01075823399TRLO1
20	78.68	20240613 15:04:33.695864 +0100s		XNYS	01075828785TRLO1
80	78.68	20240613 15:04:45.596182 +0100s		XNYS	01075828918TRLO1
100	78.67	20240613 14:39:34.048666 +0100s		XNYS	01075801043TRLO1
100	78.67	20240613 15:05:40.240867 +0100s		XNYS	01075829859TRLO1
100	78.66	20240613 14:33:47.924100 +0100s		XNYS	01075794266TRLO1
100	78.66	20240613 15:00:02.543394 +0100s		XNYS	01075823934TRLO1
100	78.65	20240613 15:04:27.363558 +0100s		XNYS	01075828750TRLO1
100	78.59	20240613 14:32:44.560574 +0100s		XNYS	01075793037TRLO1

View source version on businesswire.com: https://www.businesswire.com/news/home/20240614680179/en/

Contacts

CRH plc

S&P/TSX

S&P 500

DOW

CAD/USD

CRUDE OIL

Bitcoin CAD

CMC Crypto 200

GOLD FUTURES

RUSSELL 2000

10-Yr Bond

NASDAQ

VOLATILITY

FTSE

NIKKEI 225

CAD/EUR

Transaction in Own Shares

Latest Stories

Kevin O'Leary explains why restaurants are shuttering across America — and why more will follow

Trump Media share price down 39%: Why the DJT stock keeps falling

1 Dividend Superstar I’D buy over TD Bank Stock

8.86% Dividend Yield! I’m Buying This TSX Stock and Holding it for Decades

I’m a Bank Teller: 5 Banking Services Retirees Should Be Using but Aren’t

C$ rises; bearish bets on currency reach all-time high

Bill Gates' former assistant is worth $154 billion — and could soon be richer than the Microsoft cofounder

This 8.9 Percent Dividend Stock Pays Cash Every Month

Global investors pounce on Canadian bonds with buying spree set to continue

The Smartest TSX ETF to Buy With $1,000 Right Now

Top Three TSX Stocks Estimated To Be Undervalued In June 2024

How to Build a Monthly Passive-Income Stream With Canadian REITs

2 Utility Stocks That Benefit From Interest Rate Cuts

Bank of America tells Detroit’s Big 3 they can’t make money in China and should just leave the hypercompetitive car market ‘as soon as they possibly can’

2 Absurdly Cheap Stocks to Buy and Hold for Years

GameStop Stock Falls Again. The Rally Has Run Out of Steam.

Retirees Reveal the Smartest Money Moves They Made in Their Early Years

Chipotle stock split: Investors who hold shares by end of Tuesday included in rare 50-for-1 split

Canadian businesses missing payments as debt burden grows

4 Growth Stocks to Buy and Hold Forever