Transaction in Own Shares

CRH PLC

08 January 2024

8^th January 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 5^th January 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States from CRH's broker Citigroup Global Markets 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
97,500	$66.8855	$67.27	$65.79	See attached schedule

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300,000,000 in the period to February 28, 2024 following its announcement on December 21, 2023 and were effected by CRH's broker as part of the Programme announced on December 21, 2023.

Following settlement of the above transactions and subsequent share cancellation CRH will have 692,927,588 ordinary shares in issue (excluding treasury shares). [CRH will also hold 41,202,710 of its ordinary shares in treasury, which represents 5.612% 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 5 January 2024 by Citigroup Global Markets 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:			Citigroup Global Markets Inc.
US Broker code (CRD#):			7059
Time Zone:			EST
Currency			USD
Date of Transactions:			5^th January 2024
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$66.8855		97,500

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	$ 65.79	09:30:01 AM	NYSE	24005G200awg
100	$ 65.99	09:30:14 AM	NYSE	24005G200bdc
100	$ 66.03	09:30:29 AM	NYSE	24005G200bp7
100	$ 66.12	09:31:02 AM	NYSE	24005G200c54
300	$ 66.12	09:31:06 AM	NYSE	24005G200c6k
100	$ 66.10	09:31:12 AM	NYSE	24005G200c8t
100	$ 66.10	09:31:12 AM	NYSE	24005G200c8v
100	$ 65.99	09:31:30 AM	NYSE	24005G200cfi
100	$ 65.98	09:31:36 AM	NYSE	24005G200chw
100	$ 65.99	09:32:08 AM	NYSE	24005G200cuu
100	$ 65.99	09:32:08 AM	NYSE	24005G200cuw
100	$ 65.99	09:32:08 AM	NYSE	24005G200cuy
100	$ 66.00	09:32:12 AM	NYSE	24005G200cvk
100	$ 66.05	09:32:14 AM	NYSE	24005G200cyo
99	$ 66.12	09:32:38 AM	NYSE	24005G200d8w
100	$ 66.12	09:32:38 AM	NYSE	24005G200d8y
1	$ 66.12	09:32:38 AM	NYSE	24005G200d90
100	$ 66.09	09:32:49 AM	NYSE	24005G200dcn
100	$ 66.11	09:33:10 AM	NYSE	24005G200djv
100	$ 66.11	09:33:10 AM	NYSE	24005G200djx
16	$ 66.20	09:33:49 AM	NYSE	24005G200dxi
100	$ 66.20	09:33:53 AM	NYSE	24005G200dyo
100	$ 66.20	09:33:53 AM	NYSE	24005G200dyq
84	$ 66.20	09:33:53 AM	NYSE	24005G200dys
200	$ 66.23	09:34:09 AM	NYSE	24005G200e1n
100	$ 66.23	09:34:09 AM	NYSE	24005G200e1p
27	$ 66.23	09:34:09 AM	NYSE	24005G200e1r
73	$ 66.23	09:34:09 AM	NYSE	24005G200e1t
100	$ 66.25	09:34:32 AM	NYSE	24005G200e5n
100	$ 66.25	09:34:32 AM	NYSE	24005G200e5p
100	$ 66.28	09:34:52 AM	NYSE	24005G200ecc
100	$ 66.28	09:34:52 AM	NYSE	24005G200ece
100	$ 66.28	09:34:52 AM	NYSE	24005G200ecg
45	$ 66.26	09:35:22 AM	NYSE	24005G200eul
100	$ 66.26	09:35:22 AM	NYSE	24005G200eun
55	$ 66.26	09:35:22 AM	NYSE	24005G200eup
100	$ 66.23	09:35:26 AM	NYSE	24005G200ewc
100	$ 66.23	09:35:33 AM	NYSE	24005G200eyc
100	$ 66.22	09:35:36 AM	NYSE	24005G200f1f
100	$ 66.24	09:35:58 AM	NYSE	24005G200f9l
100	$ 66.23	09:36:01 AM	NYSE	24005G200fay
100	$ 66.23	09:36:12 AM	NYSE	24005G200fft
77	$ 66.21	09:36:29 AM	NYSE	24005G200fkt
23	$ 66.21	09:36:30 AM	NYSE	24005G200fkv
100	$ 66.21	09:36:36 AM	NYSE	24005G200fni
100	$ 66.21	09:36:52 AM	NYSE	24005G200fqi
100	$ 66.21	09:36:52 AM	NYSE	24005G200fqk
100	$ 66.14	09:37:05 AM	NYSE	24005G200fyk
100	$ 66.21	09:38:01 AM	NYSE	24005G200h1q
100	$ 66.21	09:38:01 AM	NYSE	24005G200h1s
72	$ 66.20	09:38:03 AM	NYSE	24005G200h24
100	$ 66.20	09:38:03 AM	NYSE	24005G200h26
100	$ 66.20	09:38:03 AM	NYSE	24005G200h28
28	$ 66.20	09:38:03 AM	NYSE	24005G200h2a
100	$ 66.20	09:38:03 AM	NYSE	24005G200h2c
88	$ 66.20	09:38:03 AM	NYSE	24005G200h2e
100	$ 66.20	09:38:03 AM	NYSE	24005G200h2g
12	$ 66.20	09:38:03 AM	NYSE	24005G200h2i
100	$ 66.21	09:38:07 AM	NYSE	24005G200h46
100	$ 66.20	09:38:30 AM	NYSE	24005G200h8g
100	$ 66.15	09:38:38 AM	NYSE	24005G200h9w
100	$ 66.16	09:38:58 AM	NYSE	24005G200hht
100	$ 66.16	09:38:58 AM	NYSE	24005G200hi3
100	$ 66.16	09:39:30 AM	NYSE	24005G200hnr
100	$ 66.16	09:39:30 AM	NYSE	24005G200hnt
100	$ 66.16	09:39:30 AM	NYSE	24005G200hnv
100	$ 66.16	09:39:41 AM	NYSE	24005G200hqv
100	$ 66.16	09:39:41 AM	NYSE	24005G200hqx
99	$ 66.15	09:39:47 AM	NYSE	24005G200ht4
100	$ 66.15	09:40:03 AM	NYSE	24005G200hyj
1	$ 66.15	09:40:04 AM	NYSE	24005G200hyl
100	$ 66.15	09:40:15 AM	NYSE	24005G200i3e
100	$ 66.14	09:40:34 AM	NYSE	24005G200i72
100	$ 66.14	09:40:34 AM	NYSE	24005G200i74
48	$ 66.14	09:40:46 AM	NYSE	24005G200ic9
55	$ 66.14	09:40:46 AM	NYSE	24005G200icb
45	$ 66.14	09:40:46 AM	NYSE	24005G200icd
52	$ 66.14	09:40:46 AM	NYSE	24005G200icf
100	$ 66.16	09:41:01 AM	NYSE	24005G200im1
100	$ 66.16	09:41:18 AM	NYSE	24005G200ipy
97	$ 66.14	09:41:24 AM	NYSE	24005G200iqz
3	$ 66.14	09:41:24 AM	NYSE	24005G200ir1
100	$ 66.14	09:41:24 AM	NYSE	24005G200ir3
100	$ 66.12	09:41:33 AM	NYSE	24005G200itb
50	$ 66.12	09:41:40 AM	NYSE	24005G200iuq
50	$ 66.16	09:41:56 AM	NYSE	24005G200ixp
50	$ 66.16	09:41:56 AM	NYSE	24005G200ixr
50	$ 66.16	09:42:02 AM	NYSE	24005G200iz1
50	$ 66.16	09:42:02 AM	NYSE	24005G200iz3
40	$ 66.17	09:42:08 AM	NYSE	24005G200j12
10	$ 66.17	09:42:08 AM	NYSE	24005G200j14
100	$ 66.16	09:42:15 AM	NYSE	24005G200j38
100	$ 66.13	09:42:22 AM	NYSE	24005G200ja4
100	$ 66.16	09:42:34 AM	NYSE	24005G200je9
51	$ 66.19	09:42:43 AM	NYSE	24005G200jh8
49	$ 66.19	09:42:43 AM	NYSE	24005G200jha
100	$ 66.19	09:42:43 AM	NYSE	24005G200jhc
100	$ 66.22	09:43:05 AM	NYSE	24005G200jo9
100	$ 66.22	09:43:05 AM	NYSE	24005G200job
100	$ 66.23	09:43:13 AM	NYSE	24005G200jpf
100	$ 66.23	09:43:31 AM	NYSE	24005G200jtl
100	$ 66.23	09:43:33 AM	NYSE	24005G200jup
95	$ 66.22	09:43:44 AM	NYSE	24005G200jx4
5	$ 66.22	09:43:44 AM	NYSE	24005G200jx6
100	$ 66.20	09:43:49 AM	NYSE	24005G200k0j
100	$ 66.17	09:44:22 AM	NYSE	24005G200kaq
100	$ 66.17	09:44:22 AM	NYSE	24005G200kas
100	$ 66.19	09:44:37 AM	NYSE	24005G200kdw
99	$ 66.19	09:44:37 AM	NYSE	24005G200kdy
1	$ 66.20	09:44:49 AM	NYSE	24005G200kg6
99	$ 66.20	09:44:49 AM	NYSE	24005G200kg8
100	$ 66.24	09:45:05 AM	NYSE	24005G200kzk
1	$ 66.24	09:45:05 AM	NYSE	24005G200kzm
100	$ 66.33	09:46:25 AM	NYSE	24005G200me8
100	$ 66.33	09:46:25 AM	NYSE	24005G200mea
100	$ 66.34	09:46:34 AM	NYSE	24005G200mfm
48	$ 66.34	09:46:38 AM	NYSE	24005G200mgt
48	$ 66.34	09:46:38 AM	NYSE	24005G200mgv
52	$ 66.34	09:46:38 AM	NYSE	24005G200mgx
52	$ 66.34	09:46:38 AM	NYSE	24005G200mgz
47	$ 66.34	09:46:38 AM	NYSE	24005G200mh1
100	$ 66.34	09:46:38 AM	NYSE	24005G200mh3
53	$ 66.34	09:46:38 AM	NYSE	24005G200mh5
100	$ 66.34	09:46:38 AM	NYSE	24005G200mh7
100	$ 66.33	09:46:58 AM	NYSE	24005G200mll
100	$ 66.33	09:46:58 AM	NYSE	24005G200mln
37	$ 66.31	09:47:09 AM	NYSE	24005G200mns
63	$ 66.31	09:47:09 AM	NYSE	24005G200mnu
100	$ 66.33	09:47:14 AM	NYSE	24005G200mom
100	$ 66.34	09:47:24 AM	NYSE	24005G200mri
100	$ 66.36	09:47:40 AM	NYSE	24005G200my7
20	$ 66.39	09:48:07 AM	NYSE	24005G200n76
80	$ 66.39	09:48:07 AM	NYSE	24005G200n78
100	$ 66.39	09:48:13 AM	NYSE	24005G200n9q
96	$ 66.41	09:49:07 AM	NYSE	24005G200nmf
100	$ 66.41	09:49:07 AM	NYSE	24005G200nmh
4	$ 66.41	09:49:07 AM	NYSE	24005G200nmj
100	$ 66.41	09:49:07 AM	NYSE	24005G200nml
100	$ 66.41	09:49:07 AM	NYSE	24005G200nmo
100	$ 66.43	09:49:35 AM	NYSE	24005G200nu0
100	$ 66.43	09:49:35 AM	NYSE	24005G200nu2
100	$ 66.45	09:50:26 AM	NYSE	24005G200odb
100	$ 66.45	09:50:26 AM	NYSE	24005G200odd
73	$ 66.45	09:50:26 AM	NYSE	24005G200odf
100	$ 66.45	09:50:26 AM	NYSE	24005G200odh
27	$ 66.45	09:50:26 AM	NYSE	24005G200odj
100	$ 66.48	09:50:50 AM	NYSE	24005G200omt
23	$ 66.48	09:50:50 AM	NYSE	24005G200omv
77	$ 66.48	09:50:50 AM	NYSE	24005G200omx
100	$ 66.46	09:50:56 AM	NYSE	24005G200ot3
20	$ 66.45	09:51:02 AM	NYSE	24005G200ou8
20	$ 66.46	09:51:12 AM	NYSE	24005G200ox2
80	$ 66.46	09:51:12 AM	NYSE	24005G200ox4
80	$ 66.49	09:51:24 AM	NYSE	24005G200p1p
100	$ 66.49	09:51:43 AM	NYSE	24005G200p9g
100	$ 66.49	09:52:05 AM	NYSE	24005G200phl
100	$ 66.49	09:52:05 AM	NYSE	24005G200phn
100	$ 66.48	09:52:17 AM	NYSE	24005G200pkj
100	$ 66.48	09:52:30 AM	NYSE	24005G200pms
100	$ 66.47	09:52:44 AM	NYSE	24005G200ppg
100	$ 66.43	09:53:02 AM	NYSE	24005G200pts
100	$ 66.43	09:53:07 AM	NYSE	24005G200pu9
100	$ 66.42	09:53:24 AM	NYSE	24005G200pz8
100	$ 66.42	09:53:28 AM	NYSE	24005G200q1s
96	$ 66.48	09:53:46 AM	NYSE	24005G200q4x
4	$ 66.48	09:53:47 AM	NYSE	24005G200q4z
100	$ 66.47	09:53:49 AM	NYSE	24005G200q62
67	$ 66.46	09:53:54 AM	NYSE	24005G200q7a
33	$ 66.46	09:53:54 AM	NYSE	24005G200q7c
60	$ 66.46	09:54:23 AM	NYSE	24005G200qh0
40	$ 66.46	09:54:23 AM	NYSE	24005G200qh2
100	$ 66.45	09:54:54 AM	NYSE	24005G200qmx
100	$ 66.45	09:54:54 AM	NYSE	24005G200qmz
100	$ 66.46	09:55:04 AM	NYSE	24005G200qp5
81	$ 66.45	09:55:21 AM	NYSE	24005G200qsk
19	$ 66.45	09:55:21 AM	NYSE	24005G200qsm
99	$ 66.44	09:55:23 AM	NYSE	24005G200qut
1	$ 66.44	09:55:23 AM	NYSE	24005G200quv
100	$ 66.41	09:55:33 AM	NYSE	24005G200qwk
81	$ 66.37	09:55:49 AM	NYSE	24005G200qzp
19	$ 66.37	09:55:49 AM	NYSE	24005G200qzr
100	$ 66.35	09:56:00 AM	NYSE	24005G200r26
100	$ 66.37	09:56:03 AM	NYSE	24005G200r2m
100	$ 66.37	09:56:31 AM	NYSE	24005G200r99
100	$ 66.43	09:57:06 AM	NYSE	24005G200rh5
100	$ 66.43	09:57:06 AM	NYSE	24005G200rh7
100	$ 66.43	09:57:23 AM	NYSE	24005G200rmo
100	$ 66.43	09:57:23 AM	NYSE	24005G200rms
100	$ 66.45	09:57:53 AM	NYSE	24005G200rqu
100	$ 66.45	09:57:53 AM	NYSE	24005G200rqw
100	$ 66.43	09:58:29 AM	NYSE	24005G200rzk
100	$ 66.48	09:58:55 AM	NYSE	24005G200s7g
100	$ 66.49	09:58:58 AM	NYSE	24005G200s7v
100	$ 66.49	09:59:03 AM	NYSE	24005G200s9c
100	$ 66.49	09:59:03 AM	NYSE	24005G200s9i
100	$ 66.48	09:59:23 AM	NYSE	24005G200sch
100	$ 66.46	09:59:44 AM	NYSE	24005G200sgj
75	$ 66.46	09:59:44 AM	NYSE	24005G200sgl
100	$ 66.57	10:00:04 AM	NYSE	24005G200soh
25	$ 66.57	10:00:04 AM	NYSE	24005G200soj
100	$ 66.62	10:00:15 AM	NYSE	24005G200ssn
100	$ 66.63	10:00:30 AM	NYSE	24005G200t14
100	$ 66.63	10:00:39 AM	NYSE	24005G200t6e
100	$ 66.63	10:00:42 AM	NYSE	24005G200t8k
48	$ 66.63	10:00:57 AM	NYSE	24005G200tjk
52	$ 66.67	10:01:37 AM	NYSE	24005G200txp
100	$ 66.67	10:01:37 AM	NYSE	24005G200txr
48	$ 66.67	10:01:37 AM	NYSE	24005G200txt
100	$ 66.69	10:01:58 AM	NYSE	24005G200ubh
52	$ 66.69	10:01:58 AM	NYSE	24005G200ubj
100	$ 66.69	10:01:58 AM	NYSE	24005G200ubn
100	$ 66.72	10:02:17 AM	NYSE	24005G200uir
100	$ 66.76	10:02:30 AM	NYSE	24005G200upc
100	$ 66.75	10:02:48 AM	NYSE	24005G200uus
100	$ 66.79	10:03:03 AM	NYSE	24005G200v2l
100	$ 66.76	10:03:13 AM	NYSE	24005G200v58
100	$ 66.74	10:03:25 AM	NYSE	24005G200v82
100	$ 66.74	10:03:45 AM	NYSE	24005G200vkx
100	$ 66.76	10:03:58 AM	NYSE	24005G200von
100	$ 66.77	10:04:10 AM	NYSE	24005G200vsi
100	$ 66.75	10:04:17 AM	NYSE	24005G200vw7
100	$ 66.72	10:04:30 AM	NYSE	24005G200w04
100	$ 66.79	10:05:28 AM	NYSE	24005G200wiq
100	$ 66.79	10:05:34 AM	NYSE	24005G200wjr
63	$ 66.78	10:05:35 AM	NYSE	24005G200wk3
37	$ 66.78	10:05:47 AM	NYSE	24005G200wmv
93	$ 66.78	10:05:47 AM	NYSE	24005G200wmx
7	$ 66.78	10:05:47 AM	NYSE	24005G200wmz
100	$ 66.80	10:06:03 AM	NYSE	24005G200wvo
100	$ 66.78	10:06:17 AM	NYSE	24005G200wz9
100	$ 66.83	10:06:42 AM	NYSE	24005G200x6l
100	$ 66.84	10:06:52 AM	NYSE	24005G200x9n
100	$ 66.84	10:07:01 AM	NYSE	24005G200xd7
100	$ 66.83	10:07:09 AM	NYSE	24005G200xff
100	$ 66.84	10:07:29 AM	NYSE	24005G200xis
100	$ 66.83	10:07:39 AM	NYSE	24005G200xkz
100	$ 66.87	10:08:12 AM	NYSE	24005G200yzp
50	$ 66.85	10:08:29 AM	NYSE	24005G200z48
50	$ 66.85	10:08:29 AM	NYSE	24005G200z4a
100	$ 66.84	10:08:31 AM	NYSE	24005G200z4x
100	$ 66.88	10:08:46 AM	NYSE	24005G20102n
100	$ 66.88	10:09:03 AM	NYSE	24005G2010af
99	$ 66.87	10:09:08 AM	NYSE	24005G2010e8
100	$ 66.86	10:09:31 AM	NYSE	24005G2010k3
1	$ 66.86	10:09:31 AM	NYSE	24005G2010k5
68	$ 66.86	10:09:41 AM	NYSE	24005G2010pr
100	$ 66.97	10:10:07 AM	NYSE	24005G2010xr
32	$ 66.97	10:10:07 AM	NYSE	24005G2010xt
91	$ 66.93	10:10:33 AM	NYSE	24005G20119q
9	$ 66.96	10:10:42 AM	NYSE	24005G2011bz
54	$ 66.96	10:10:42 AM	NYSE	24005G2011c7
46	$ 66.96	10:10:42 AM	NYSE	24005G2011cg
97	$ 66.95	10:10:49 AM	NYSE	24005G2011eb
3	$ 66.95	10:10:54 AM	NYSE	24005G2012kp
100	$ 66.95	10:10:54 AM	NYSE	24005G2012kx
100	$ 66.97	10:10:59 AM	NYSE	24005G2012n2
100	$ 66.93	10:11:13 AM	NYSE	24005G2012th
100	$ 66.94	10:11:26 AM	NYSE	24005G2012z8
100	$ 66.90	10:12:00 AM	NYSE	24005G20138p
100	$ 66.89	10:12:07 AM	NYSE	24005G2013az
100	$ 66.90	10:12:20 AM	NYSE	24005G2013fj
98	$ 66.91	10:12:41 AM	NYSE	24005G2013nt
2	$ 66.90	10:13:14 AM	NYSE	24005G2013y1
31	$ 66.90	10:13:14 AM	NYSE	24005G2013ym
69	$ 66.90	10:13:14 AM	NYSE	24005G2013z1
99	$ 66.89	10:13:28 AM	NYSE	24005G20143s
1	$ 66.90	10:13:39 AM	NYSE	24005G20149l
94	$ 66.90	10:13:39 AM	NYSE	24005G20149n
100	$ 66.90	10:13:49 AM	NYSE	24005G2014cb
6	$ 66.90	10:13:49 AM	NYSE	24005G2014cd
100	$ 66.88	10:13:52 AM	NYSE	24005G2014d3
100	$ 66.90	10:14:13 AM	NYSE	24005G2014kh
100	$ 66.88	10:14:22 AM	NYSE	24005G2014rz
100	$ 66.88	10:14:33 AM	NYSE	24005G2014ug
100	$ 66.89	10:15:04 AM	NYSE	24005G20156j
100	$ 66.87	10:15:13 AM	NYSE	24005G2015a1
100	$ 66.86	10:15:22 AM	NYSE	24005G2015d8
100	$ 66.84	10:15:38 AM	NYSE	24005G2015lw
100	$ 66.83	10:15:49 AM	NYSE	24005G2015qb
100	$ 66.81	10:16:04 AM	NYSE	24005G2015v2
73	$ 66.83	10:16:31 AM	NYSE	24005G20165f
27	$ 66.83	10:16:31 AM	NYSE	24005G20165h
100	$ 66.80	10:16:40 AM	NYSE	24005G2016ag
100	$ 66.81	10:16:55 AM	NYSE	24005G2016ek
100	$ 66.82	10:16:58 AM	NYSE	24005G2016fq
100	$ 66.82	10:17:16 AM	NYSE	24005G2016ik
100	$ 66.81	10:17:27 AM	NYSE	24005G2016le
100	$ 66.78	10:17:40 AM	NYSE	24005G2016p5
100	$ 66.80	10:17:50 AM	NYSE	24005G2016qt
25	$ 66.79	10:18:11 AM	NYSE	24005G2016v0
75	$ 66.81	10:18:49 AM	NYSE	24005G20174u
25	$ 66.81	10:18:49 AM	NYSE	24005G20174w
75	$ 66.81	10:18:49 AM	NYSE	24005G20174y
26	$ 66.79	10:19:14 AM	NYSE	24005G2017av
74	$ 66.79	10:19:14 AM	NYSE	24005G2017ax
99	$ 66.80	10:19:31 AM	NYSE	24005G2017ee
99	$ 66.85	10:20:10 AM	NYSE	24005G2017qr
1	$ 66.85	10:20:10 AM	NYSE	24005G2017qt
1	$ 66.85	10:20:15 AM	NYSE	24005G2017tt
100	$ 66.83	10:20:15 AM	NYSE	24005G2017um
75	$ 66.84	10:20:39 AM	NYSE	24005G201819
25	$ 66.83	10:20:58 AM	NYSE	24005G20187p
75	$ 66.83	10:20:58 AM	NYSE	24005G20187r
25	$ 66.83	10:20:58 AM	NYSE	24005G20187t
100	$ 66.86	10:21:07 AM	NYSE	24005G20189i
100	$ 66.83	10:21:36 AM	NYSE	24005G2018gt
12	$ 66.84	10:21:43 AM	NYSE	24005G2018iz
88	$ 66.84	10:21:47 AM	NYSE	24005G2018kd
100	$ 66.83	10:21:56 AM	NYSE	24005G2018mm
100	$ 66.83	10:22:04 AM	NYSE	24005G2018p2
26	$ 66.81	10:22:31 AM	NYSE	24005G2018tp
20	$ 66.81	10:22:31 AM	NYSE	24005G2018tr
54	$ 66.80	10:22:35 AM	NYSE	24005G2018vh
88	$ 66.80	10:22:50 AM	NYSE	24005G2018zm
12	$ 66.81	10:22:50 AM	NYSE	24005G2018zo
100	$ 66.83	10:23:03 AM	NYSE	24005G20193y
100	$ 66.84	10:23:18 AM	NYSE	24005G20196y
85	$ 66.88	10:23:57 AM	NYSE	24005G2019iu
15	$ 66.88	10:23:57 AM	NYSE	24005G2019iw
100	$ 66.88	10:24:05 AM	NYSE	24005G2019mr
100	$ 66.89	10:24:22 AM	NYSE	24005G2019s4
100	$ 66.88	10:24:38 AM	NYSE	24005G2019v5
14	$ 66.88	10:24:41 AM	NYSE	24005G2019vw
24	$ 66.91	10:25:30 AM	NYSE	24005G201adw
48	$ 66.91	10:25:30 AM	NYSE	24005G201ady
100	$ 66.92	10:26:13 AM	NYSE	24005G201anh
14	$ 66.92	10:26:13 AM	NYSE	24005G201anf
65	$ 66.91	10:26:28 AM	NYSE	24005G201ar2
35	$ 66.89	10:26:39 AM	NYSE	24005G201aw3
100	$ 66.89	10:26:39 AM	NYSE	24005G201aw5
100	$ 66.88	10:26:47 AM	NYSE	24005G201ayf
100	$ 66.87	10:27:02 AM	NYSE	24005G201b1f
100	$ 66.86	10:27:16 AM	NYSE	24005G201b5u
100	$ 66.86	10:27:35 AM	NYSE	24005G201b8y
99	$ 66.85	10:27:49 AM	NYSE	24005G201bcl
1	$ 66.85	10:27:49 AM	NYSE	24005G201bcn
100	$ 66.85	10:27:58 AM	NYSE	24005G201bg1
46	$ 66.86	10:28:19 AM	NYSE	24005G201bld
46	$ 66.87	10:28:28 AM	NYSE	24005G201bnr
54	$ 66.87	10:28:28 AM	NYSE	24005G201bnt
29	$ 66.87	10:28:30 AM	NYSE	24005G201boy
4	$ 66.87	10:28:30 AM	NYSE	24005G201bpa
21	$ 66.87	10:28:30 AM	NYSE	24005G201bpi
100	$ 66.88	10:28:41 AM	NYSE	24005G201bsy
100	$ 66.88	10:28:49 AM	NYSE	24005G201bu1
45	$ 66.87	10:28:57 AM	NYSE	24005G201bw5
55	$ 66.87	10:28:57 AM	NYSE	24005G201bw7
48	$ 66.87	10:29:13 AM	NYSE	24005G201bzc
52	$ 66.87	10:29:13 AM	NYSE	24005G201bze
100	$ 66.86	10:29:19 AM	NYSE	24005G201c1d
62	$ 66.89	10:30:12 AM	NYSE	24005G201cir
38	$ 66.88	10:30:13 AM	NYSE	24005G201cj6
100	$ 66.86	10:30:29 AM	NYSE	24005G201col
94	$ 66.85	10:30:48 AM	NYSE	24005G201cso
6	$ 66.85	10:30:48 AM	NYSE	24005G201csq
34	$ 66.87	10:31:00 AM	NYSE	24005G201cv7
34	$ 66.88	10:31:11 AM	NYSE	24005G201cxy
66	$ 66.88	10:31:11 AM	NYSE	24005G201cy0
36	$ 66.90	10:31:19 AM	NYSE	24005G201d4n
70	$ 66.91	10:31:43 AM	NYSE	24005G201dbj
30	$ 66.91	10:31:43 AM	NYSE	24005G201dbl
30	$ 66.92	10:32:24 AM	NYSE	24005G201dp9
100	$ 66.92	10:32:24 AM	NYSE	24005G201dpb
11	$ 66.92	10:32:59 AM	NYSE	24005G201dys
89	$ 66.91	10:33:04 AM	NYSE	24005G201e0g
93	$ 66.91	10:33:04 AM	NYSE	24005G201e0i
7	$ 66.91	10:33:04 AM	NYSE	24005G201e0k
100	$ 66.90	10:33:45 AM	NYSE	24005G201ec5
100	$ 66.93	10:34:10 AM	NYSE	24005G201eo4
100	$ 66.98	10:34:43 AM	NYSE	24005G201eyk
100	$ 66.97	10:34:58 AM	NYSE	24005G201f2n
100	$ 67.03	10:35:09 AM	NYSE	24005G201f5u
29	$ 66.99	10:35:24 AM	NYSE	24005G201fcb
71	$ 66.98	10:35:27 AM	NYSE	24005G201feb
100	$ 66.97	10:35:55 AM	NYSE	24005G201fpp
100	$ 67.00	10:36:04 AM	NYSE	24005G201ftk
100	$ 67.01	10:36:13 AM	NYSE	24005G201fvv
100	$ 67.02	10:36:40 AM	NYSE	24005G201g1r
52	$ 67.01	10:37:06 AM	NYSE	24005G201gdv
32	$ 67.01	10:37:06 AM	NYSE	24005G201gdx
16	$ 67.01	10:37:06 AM	NYSE	24005G201ge1
100	$ 67.01	10:37:21 AM	NYSE	24005G201gje
100	$ 66.99	10:37:36 AM	NYSE	24005G201gmh
100	$ 67.00	10:37:56 AM	NYSE	24005G201gt0
5	$ 67.01	10:38:01 AM	NYSE	24005G201gtu
95	$ 67.03	10:38:14 AM	NYSE	24005G201gyp
5	$ 67.03	10:38:14 AM	NYSE	24005G201gyr
4	$ 67.06	10:39:12 AM	NYSE	24005G201hqv
100	$ 67.05	10:39:47 AM	NYSE	24005G201i8m
91	$ 67.05	10:39:47 AM	NYSE	24005G201i8q
100	$ 67.05	10:39:59 AM	NYSE	24005G201ie1
100	$ 67.03	10:40:26 AM	NYSE	24005G201iph
96	$ 67.02	10:40:37 AM	NYSE	24005G201iuz
96	$ 67.08	10:41:15 AM	NYSE	24005G201j4m
4	$ 67.08	10:41:15 AM	NYSE	24005G201j4o
4	$ 67.08	10:41:15 AM	NYSE	24005G201j4q
100	$ 67.11	10:42:06 AM	NYSE	24005G201jlh
100	$ 67.13	10:43:20 AM	NYSE	24005G201ken
100	$ 67.12	10:43:30 AM	NYSE	24005G201kjs
100	$ 67.12	10:43:41 AM	NYSE	24005G201kmr
100	$ 67.16	10:45:31 AM	NYSE	24005G201lnh
99	$ 67.17	10:46:00 AM	NYSE	24005G201m2r
1	$ 67.16	10:46:06 AM	NYSE	24005G201m6f
100	$ 67.16	10:46:19 AM	NYSE	24005G201mc4
99	$ 67.13	10:47:36 AM	NYSE	24005G201n4f
100	$ 67.13	10:47:36 AM	NYSE	24005G201n4h
3	$ 67.13	10:47:46 AM	NYSE	24005G201n69
1	$ 67.13	10:47:46 AM	NYSE	24005G201n6b
97	$ 67.13	10:47:46 AM	NYSE	24005G201n6d
100	$ 67.11	10:47:56 AM	NYSE	24005G201nd6
100	$ 67.09	10:48:00 AM	NYSE	24005G201nej
100	$ 67.07	10:48:12 AM	NYSE	24005G201njw
100	$ 67.01	10:48:17 AM	NYSE	24005G201nn2
89	$ 67.02	10:48:24 AM	NYSE	24005G201npu
11	$ 67.00	10:48:25 AM	NYSE	24005G201nq1
22	$ 67.01	10:48:47 AM	NYSE	24005G201nww
78	$ 67.02	10:48:47 AM	NYSE	24005G201nwy
100	$ 67.01	10:49:13 AM	NYSE	24005G201odw
100	$ 67.01	10:49:19 AM	NYSE	24005G201ofh
100	$ 67.03	10:49:53 AM	NYSE	24005G201ovs
100	$ 67.02	10:50:06 AM	NYSE	24005G201p0f
99	$ 67.00	10:50:50 AM	NYSE	24005G201pmk
1	$ 67.00	10:50:50 AM	NYSE	24005G201pmm
100	$ 67.00	10:51:00 AM	NYSE	24005G201pti
100	$ 67.01	10:51:50 AM	NYSE	24005G201qbp
100	$ 67.02	10:51:52 AM	NYSE	24005G201qca
100	$ 67.05	10:52:32 AM	NYSE	24005G201quh
100	$ 67.07	10:52:40 AM	NYSE	24005G201qy7
100	$ 67.10	10:53:37 AM	NYSE	24005G201rps
100	$ 67.09	10:54:30 AM	NYSE	24005G201s87
16	$ 67.08	10:55:10 AM	NYSE	24005G201sle
71	$ 67.08	10:55:10 AM	NYSE	24005G201slg
64	$ 67.08	10:55:10 AM	NYSE	24005G201sli
11	$ 67.08	10:55:10 AM	NYSE	24005G201slk
2	$ 67.08	10:55:10 AM	NYSE	24005G201slm
36	$ 67.06	10:55:12 AM	NYSE	24005G201smc
100	$ 67.03	10:55:15 AM	NYSE	24005G201sn0
100	$ 67.04	10:55:24 AM	NYSE	24005G201spk
99	$ 67.03	10:55:37 AM	NYSE	24005G201swv
1	$ 67.03	10:55:37 AM	NYSE	24005G201swx
100	$ 67.03	10:56:08 AM	NYSE	24005G201tcg
100	$ 67.04	10:56:36 AM	NYSE	24005G201tnd
77	$ 67.06	10:57:19 AM	NYSE	24005G201u1v
23	$ 67.06	10:57:19 AM	NYSE	24005G201u1x
100	$ 67.05	10:57:39 AM	NYSE	24005G201u7n
100	$ 67.05	10:57:52 AM	NYSE	24005G201ub7
100	$ 67.05	10:57:55 AM	NYSE	24005G201udy
100	$ 67.04	10:58:04 AM	NYSE	24005G201uh0
100	$ 67.02	10:58:35 AM	NYSE	24005G201uuq
100	$ 67.01	10:59:21 AM	NYSE	24005G201vbo
99	$ 67.01	10:59:45 AM	NYSE	24005G201vp4
1	$ 67.01	10:59:45 AM	NYSE	24005G201vp6
21	$ 66.99	11:00:18 AM	NYSE	24005G201w7a
75	$ 67.01	11:00:22 AM	NYSE	24005G201w88
16	$ 67.01	11:00:49 AM	NYSE	24005G201wm1
4	$ 67.01	11:00:49 AM	NYSE	24005G201wm3
84	$ 67.01	11:00:49 AM	NYSE	24005G201wm5
95	$ 67.03	11:01:11 AM	NYSE	24005G201ws7
95	$ 67.04	11:01:31 AM	NYSE	24005G201wwn
5	$ 67.04	11:01:31 AM	NYSE	24005G201wwp
5	$ 67.05	11:02:04 AM	NYSE	24005G201x86
95	$ 67.05	11:02:04 AM	NYSE	24005G201x88
5	$ 67.05	11:02:45 AM	NYSE	24005G201xlu
40	$ 67.05	11:02:45 AM	NYSE	24005G201xlw
37	$ 67.05	11:02:45 AM	NYSE	24005G201xly
100	$ 67.04	11:02:46 AM	NYSE	24005G201xm6
23	$ 67.04	11:02:46 AM	NYSE	24005G201xm8
100	$ 67.03	11:03:05 AM	NYSE	24005G201xtd
17	$ 67.01	11:03:11 AM	NYSE	24005G201xxa
77	$ 67.01	11:03:11 AM	NYSE	24005G201xxc
11	$ 67.02	11:04:10 AM	NYSE	24005G201yg9
6	$ 67.02	11:04:10 AM	NYSE	24005G201ygd
89	$ 67.01	11:04:10 AM	NYSE	24005G201ygf
100	$ 67.01	11:04:10 AM	NYSE	24005G201ygh
100	$ 66.99	11:04:55 AM	NYSE	24005G201yv5
100	$ 66.99	11:04:55 AM	NYSE	24005G201yv7
100	$ 67.01	11:05:12 AM	NYSE	24005G201yzc
100	$ 67.02	11:05:21 AM	NYSE	24005G201z26
100	$ 67.01	11:05:39 AM	NYSE	24005G201z6c
75	$ 67.01	11:06:23 AM	NYSE	24005G201zia
25	$ 67.01	11:06:23 AM	NYSE	24005G201zic
100	$ 67.01	11:06:51 AM	NYSE	24005G201zqy
100	$ 67.01	11:06:51 AM	NYSE	24005G201zr0
100	$ 67.01	11:06:59 AM	NYSE	24005G201zu3
100	$ 67.00	11:07:18 AM	NYSE	24005G20202w
6	$ 67.02	11:08:11 AM	NYSE	24005G2020ol
94	$ 67.02	11:08:41 AM	NYSE	24005G2020tw
37	$ 67.02	11:08:41 AM	NYSE	24005G2020ty
63	$ 67.02	11:08:41 AM	NYSE	24005G2020u0
100	$ 67.02	11:08:41 AM	NYSE	24005G2020u2
100	$ 67.01	11:08:49 AM	NYSE	24005G2020w3
13	$ 67.04	11:09:17 AM	NYSE	24005G20210t
60	$ 67.04	11:09:17 AM	NYSE	24005G20210v
27	$ 67.04	11:09:17 AM	NYSE	24005G20210x
100	$ 67.03	11:09:18 AM	NYSE	24005G20211b
99	$ 67.03	11:09:30 AM	NYSE	24005G202162
99	$ 67.05	11:09:41 AM	NYSE	24005G202183
1	$ 67.05	11:09:41 AM	NYSE	24005G202185
1	$ 67.06	11:10:07 AM	NYSE	24005G2021em
100	$ 67.06	11:10:07 AM	NYSE	24005G2021eo
100	$ 67.05	11:10:39 AM	NYSE	24005G2021mm
100	$ 67.12	11:12:06 AM	NYSE	24005G20228w
100	$ 67.12	11:12:06 AM	NYSE	24005G20228y
100	$ 67.10	11:12:29 AM	NYSE	24005G2022ds
33	$ 67.13	11:13:16 AM	NYSE	24005G2022ri
44	$ 67.15	11:13:27 AM	NYSE	24005G2022uv
100	$ 67.15	11:13:27 AM	NYSE	24005G2022ux
100	$ 67.15	11:13:27 AM	NYSE	24005G2022v1
23	$ 67.15	11:13:27 AM	NYSE	24005G2022v3
100	$ 67.14	11:14:02 AM	NYSE	24005G20235l
70	$ 67.14	11:14:02 AM	NYSE	24005G20235n
30	$ 67.14	11:14:02 AM	NYSE	24005G20235p
76	$ 67.13	11:15:05 AM	NYSE	24005G2023mb
24	$ 67.13	11:15:05 AM	NYSE	24005G2023md
100	$ 67.13	11:15:05 AM	NYSE	24005G2023mf
79	$ 67.11	11:15:56 AM	NYSE	24005G2023vp
13	$ 67.11	11:15:56 AM	NYSE	24005G2023vr
8	$ 67.11	11:15:56 AM	NYSE	24005G2023vt
100	$ 67.11	11:15:56 AM	NYSE	24005G2023vv
100	$ 67.11	11:15:56 AM	NYSE	24005G2023vx
100	$ 67.10	11:15:57 AM	NYSE	24005G2023w0
100	$ 67.11	11:16:11 AM	NYSE	24005G2023zf
89	$ 67.10	11:16:49 AM	NYSE	24005G2024a7
11	$ 67.10	11:16:49 AM	NYSE	24005G2024a9
11	$ 67.06	11:17:01 AM	NYSE	24005G2024d0
89	$ 67.06	11:17:01 AM	NYSE	24005G2024d2
100	$ 67.07	11:17:39 AM	NYSE	24005G2024pw
100	$ 67.06	11:17:44 AM	NYSE	24005G2024r8
100	$ 67.07	11:18:24 AM	NYSE	24005G20255r
100	$ 67.03	11:18:41 AM	NYSE	24005G2025cg
100	$ 66.99	11:19:25 AM	NYSE	24005G2025v8
100	$ 67.00	11:19:35 AM	NYSE	24005G2025x4
72	$ 67.01	11:20:08 AM	NYSE	24005G20263d
28	$ 67.01	11:20:08 AM	NYSE	24005G20263g
100	$ 66.99	11:20:13 AM	NYSE	24005G20267q
50	$ 66.96	11:20:22 AM	NYSE	24005G2026a3
36	$ 66.99	11:20:48 AM	NYSE	24005G2026ek
14	$ 67.00	11:21:01 AM	NYSE	24005G2026gr
100	$ 67.00	11:21:01 AM	NYSE	24005G2026gt
100	$ 67.01	11:21:06 AM	NYSE	24005G2026kl
100	$ 67.01	11:21:37 AM	NYSE	24005G2026qq
100	$ 67.00	11:21:45 AM	NYSE	24005G2026rd
65	$ 66.98	11:21:50 AM	NYSE	24005G2026t9
35	$ 66.99	11:22:37 AM	NYSE	24005G20271t
100	$ 66.99	11:22:37 AM	NYSE	24005G20271v
100	$ 66.97	11:22:52 AM	NYSE	24005G20276e
100	$ 66.98	11:23:13 AM	NYSE	24005G2027b3
100	$ 66.98	11:23:26 AM	NYSE	24005G2027eq
83	$ 66.98	11:23:36 AM	NYSE	24005G2027fw
17	$ 66.98	11:23:39 AM	NYSE	24005G2027g9
100	$ 66.97	11:23:53 AM	NYSE	24005G2027k8
48	$ 66.95	11:24:11 AM	NYSE	24005G2027mg
52	$ 66.95	11:24:11 AM	NYSE	24005G2027mi
100	$ 66.96	11:24:33 AM	NYSE	24005G2027px
100	$ 66.98	11:24:46 AM	NYSE	24005G2027se
53	$ 66.97	11:25:13 AM	NYSE	24005G2027xy
47	$ 66.97	11:25:13 AM	NYSE	24005G2027y0
13	$ 66.97	11:25:42 AM	NYSE	24005G202883
24	$ 66.97	11:25:50 AM	NYSE	24005G2028b6
34	$ 66.97	11:25:50 AM	NYSE	24005G2028b8
29	$ 66.97	11:25:53 AM	NYSE	24005G2028bx
84	$ 66.99	11:26:25 AM	NYSE	24005G2028ix
16	$ 66.99	11:26:25 AM	NYSE	24005G2028iz
99	$ 66.99	11:26:36 AM	NYSE	24005G2028lq
1	$ 66.99	11:26:37 AM	NYSE	24005G2028lu
100	$ 67.00	11:26:55 AM	NYSE	24005G2028pw
100	$ 67.00	11:27:08 AM	NYSE	24005G2028sa
100	$ 67.00	11:27:38 AM	NYSE	24005G2028xq
100	$ 67.01	11:27:48 AM	NYSE	24005G2028zi
90	$ 67.01	11:28:16 AM	NYSE	24005G20295l
10	$ 67.02	11:28:25 AM	NYSE	24005G20297e
30	$ 67.02	11:28:25 AM	NYSE	24005G20297g
57	$ 67.01	11:28:27 AM	NYSE	24005G202986
13	$ 67.01	11:28:29 AM	NYSE	24005G202990
100	$ 67.01	11:28:29 AM	NYSE	24005G202992
14	$ 67.00	11:28:37 AM	NYSE	24005G2029dc
86	$ 67.00	11:28:37 AM	NYSE	24005G2029de
100	$ 67.04	11:29:02 AM	NYSE	24005G2029mm
96	$ 67.04	11:29:19 AM	NYSE	24005G2029p2
4	$ 67.06	11:29:41 AM	NYSE	24005G2029u2
100	$ 67.06	11:29:41 AM	NYSE	24005G2029u4
100	$ 67.12	11:30:47 AM	NYSE	24005G202a9w
100	$ 67.11	11:31:01 AM	NYSE	24005G202ag7
100	$ 67.10	11:31:26 AM	NYSE	24005G202ane
100	$ 67.09	11:31:28 AM	NYSE	24005G202anm
100	$ 67.08	11:32:28 AM	NYSE	24005G202b1e
100	$ 67.09	11:32:41 AM	NYSE	24005G202b3t
3	$ 67.09	11:33:00 AM	NYSE	24005G202b7o
63	$ 67.09	11:33:03 AM	NYSE	24005G202b8b
29	$ 67.09	11:33:03 AM	NYSE	24005G202b8d
5	$ 67.09	11:33:03 AM	NYSE	24005G202b8f
91	$ 67.09	11:34:21 AM	NYSE	24005G202byj
9	$ 67.09	11:34:21 AM	NYSE	24005G202byl
76	$ 67.09	11:34:50 AM	NYSE	24005G202c42
24	$ 67.09	11:34:50 AM	NYSE	24005G202c44
100	$ 67.09	11:34:50 AM	NYSE	24005G202c46
100	$ 67.09	11:34:55 AM	NYSE	24005G202c4y
100	$ 67.02	11:35:06 AM	NYSE	24005G202c7s
100	$ 67.06	11:35:55 AM	NYSE	24005G202ckb
81	$ 67.04	11:36:11 AM	NYSE	24005G202cmb
19	$ 67.04	11:36:11 AM	NYSE	24005G202cmd
100	$ 67.08	11:36:20 AM	NYSE	24005G202cnm
100	$ 67.07	11:36:32 AM	NYSE	24005G202cpu
100	$ 67.06	11:36:57 AM	NYSE	24005G202cvm
100	$ 67.05	11:37:01 AM	NYSE	24005G202cww
100	$ 67.04	11:37:27 AM	NYSE	24005G202d6p
100	$ 67.03	11:37:52 AM	NYSE	24005G202ddk
79	$ 67.04	11:38:21 AM	NYSE	24005G202dji
21	$ 67.04	11:38:21 AM	NYSE	24005G202djk
100	$ 67.02	11:38:26 AM	NYSE	24005G202dki
100	$ 67.02	11:38:49 AM	NYSE	24005G202dp1
57	$ 67.04	11:39:27 AM	NYSE	24005G202dxj
100	$ 67.12	11:43:09 AM	NYSE	24005G202fo0
100	$ 67.12	11:43:09 AM	NYSE	24005G202fo2
43	$ 67.12	11:43:09 AM	NYSE	24005G202fo4
100	$ 67.12	11:43:09 AM	NYSE	24005G202fo6
100	$ 67.12	11:43:09 AM	NYSE	24005G202fo8
100	$ 67.12	11:43:09 AM	NYSE	24005G202foa
100	$ 67.12	11:43:09 AM	NYSE	24005G202foc
1	$ 67.10	11:43:13 AM	NYSE	24005G202fqa
99	$ 67.10	11:43:13 AM	NYSE	24005G202fqc
100	$ 67.12	11:44:39 AM	NYSE	24005G202gik
100	$ 67.12	11:44:39 AM	NYSE	24005G202gim
100	$ 67.12	11:45:23 AM	NYSE	24005G202gtm
100	$ 67.18	11:47:29 AM	NYSE	24005G202hr3
100	$ 67.18	11:47:29 AM	NYSE	24005G202hr5
100	$ 67.18	11:47:29 AM	NYSE	24005G202hr7
100	$ 67.16	11:47:45 AM	NYSE	24005G202hu2
100	$ 67.15	11:48:24 AM	NYSE	24005G202i92
95	$ 67.13	11:48:39 AM	NYSE	24005G202idz
5	$ 67.13	11:48:39 AM	NYSE	24005G202ie1
100	$ 67.13	11:49:11 AM	NYSE	24005G202ik5
100	$ 67.11	11:49:18 AM	NYSE	24005G202inf
100	$ 67.10	11:49:47 AM	NYSE	24005G202irf
100	$ 67.09	11:50:32 AM	NYSE	24005G202j3l
100	$ 67.12	11:51:05 AM	NYSE	24005G202jbw
100	$ 67.13	11:52:41 AM	NYSE	24005G202jwz
100	$ 67.14	11:53:29 AM	NYSE	24005G202k7l
100	$ 67.14	11:53:29 AM	NYSE	24005G202k7n
100	$ 67.14	11:54:37 AM	NYSE	24005G202knw
100	$ 67.14	11:54:37 AM	NYSE	24005G202kny
89	$ 67.13	11:54:54 AM	NYSE	24005G202krt
11	$ 67.13	11:54:54 AM	NYSE	24005G202krv
100	$ 67.12	11:55:06 AM	NYSE	24005G202kwa
100	$ 67.10	11:55:31 AM	NYSE	24005G202l17
81	$ 67.11	11:56:25 AM	NYSE	24005G202lbh
19	$ 67.11	11:56:25 AM	NYSE	24005G202lbj
100	$ 67.11	11:57:20 AM	NYSE	24005G202lng
100	$ 67.09	11:57:32 AM	NYSE	24005G202lr4
1	$ 67.11	11:58:05 AM	NYSE	24005G202ly3
99	$ 67.11	11:58:05 AM	NYSE	24005G202ly5
100	$ 67.13	12:02:37 PM	NYSE	24005G202nb8
53	$ 67.13	12:02:37 PM	NYSE	24005G202nba
100	$ 67.13	12:02:37 PM	NYSE	24005G202nbc
100	$ 67.13	12:02:37 PM	NYSE	24005G202nbe
100	$ 67.13	12:02:37 PM	NYSE	24005G202nbg
47	$ 67.13	12:02:37 PM	NYSE	24005G202nbi
100	$ 67.13	12:02:37 PM	NYSE	24005G202nbk
100	$ 67.11	12:02:46 PM	NYSE	24005G202nd1
100	$ 67.12	12:03:35 PM	NYSE	24005G202nlm
100	$ 67.12	12:03:54 PM	NYSE	24005G202npx
100	$ 67.12	12:04:23 PM	NYSE	24005G202nwd
100	$ 67.12	12:04:58 PM	NYSE	24005G202o2l
100	$ 67.11	12:05:41 PM	NYSE	24005G202obb
5	$ 67.12	12:06:07 PM	NYSE	24005G202oh6
55	$ 67.12	12:06:21 PM	NYSE	24005G202ojm
45	$ 67.12	12:06:21 PM	NYSE	24005G202ojo
95	$ 67.12	12:06:21 PM	NYSE	24005G202ojq
80	$ 67.11	12:06:46 PM	NYSE	24005G202oor
100	$ 67.11	12:07:30 PM	NYSE	24005G202oxy
20	$ 67.11	12:07:30 PM	NYSE	24005G202oy0
100	$ 67.11	12:07:48 PM	NYSE	24005G202p7f
100	$ 67.09	12:07:56 PM	NYSE	24005G202p9q
39	$ 67.08	12:08:05 PM	NYSE	24005G202pau
61	$ 67.08	12:08:05 PM	NYSE	24005G202paw
100	$ 67.00	12:08:50 PM	NYSE	24005G202pv0
100	$ 66.96	12:09:49 PM	NYSE	24005G202qcz
100	$ 66.92	12:10:01 PM	NYSE	24005G202qem
100	$ 66.91	12:10:52 PM	NYSE	24005G202qo7
100	$ 66.92	12:11:20 PM	NYSE	24005G202qu0
48	$ 66.95	12:12:52 PM	NYSE	24005G202rbd
52	$ 66.95	12:12:52 PM	NYSE	24005G202rbf
100	$ 66.98	12:14:33 PM	NYSE	24005G202rwg
36	$ 66.98	12:15:04 PM	NYSE	24005G202s1c
36	$ 66.98	12:15:04 PM	NYSE	24005G202s1e
28	$ 66.98	12:15:04 PM	NYSE	24005G202s1g
100	$ 67.00	12:16:10 PM	NYSE	24005G202sf9
100	$ 67.02	12:16:25 PM	NYSE	24005G202sk9
100	$ 67.04	12:16:57 PM	NYSE	24005G202svn
100	$ 67.03	12:17:38 PM	NYSE	24005G202t4f
100	$ 67.02	12:18:24 PM	NYSE	24005G202tcn
99	$ 67.00	12:18:29 PM	NYSE	24005G202tdf
1	$ 67.00	12:18:56 PM	NYSE	24005G202th7
1	$ 67.00	12:18:56 PM	NYSE	24005G202th9
99	$ 67.00	12:18:56 PM	NYSE	24005G202thb
100	$ 66.99	12:19:24 PM	NYSE	24005G202tmt
100	$ 66.99	12:19:42 PM	NYSE	24005G202tw0
100	$ 67.00	12:20:09 PM	NYSE	24005G202u2e
100	$ 67.00	12:20:18 PM	NYSE	24005G202u7p
100	$ 66.97	12:21:07 PM	NYSE	24005G202ui2
100	$ 67.00	12:22:34 PM	NYSE	24005G202uzz
100	$ 67.01	12:23:41 PM	NYSE	24005G202vmp
100	$ 67.01	12:24:18 PM	NYSE	24005G202vw0
100	$ 66.99	12:24:41 PM	NYSE	24005G202w1u
14	$ 66.98	12:26:01 PM	NYSE	24005G202wi1
8	$ 66.98	12:26:01 PM	NYSE	24005G202wi3
17	$ 67.00	12:26:30 PM	NYSE	24005G202wm9
78	$ 67.00	12:26:30 PM	NYSE	24005G202wmb
83	$ 67.00	12:27:21 PM	NYSE	24005G202wvj
100	$ 67.00	12:27:21 PM	NYSE	24005G202wvl
58	$ 67.02	12:29:14 PM	NYSE	24005G202xk2
100	$ 67.01	12:29:42 PM	NYSE	24005G202xoe
42	$ 67.01	12:29:42 PM	NYSE	24005G202xog
100	$ 67.00	12:29:46 PM	NYSE	24005G202xq6
14	$ 67.02	12:30:37 PM	NYSE	24005G202y1g
72	$ 67.02	12:30:37 PM	NYSE	24005G202y1i
14	$ 67.02	12:30:37 PM	NYSE	24005G202y1l
100	$ 67.02	12:31:11 PM	NYSE	24005G202yc3
89	$ 67.04	12:32:30 PM	NYSE	24005G202ysr
11	$ 67.04	12:32:30 PM	NYSE	24005G202yst
78	$ 67.04	12:32:30 PM	NYSE	24005G202ysv
22	$ 67.04	12:32:30 PM	NYSE	24005G202ysx
100	$ 67.03	12:32:40 PM	NYSE	24005G202yut
9	$ 67.04	12:33:09 PM	NYSE	24005G202z0i
91	$ 67.04	12:33:09 PM	NYSE	24005G202z0k
1	$ 67.03	12:33:16 PM	NYSE	24005G202z29
61	$ 67.03	12:33:32 PM	NYSE	24005G202z53
100	$ 67.03	12:33:32 PM	NYSE	24005G202z55
38	$ 67.03	12:33:32 PM	NYSE	24005G202z57
100	$ 67.03	12:34:32 PM	NYSE	24005G202zil
100	$ 67.02	12:35:03 PM	NYSE	24005G20300m
100	$ 67.04	12:36:14 PM	NYSE	24005G2030gi
100	$ 67.04	12:36:15 PM	NYSE	24005G2030gm
100	$ 67.07	12:37:14 PM	NYSE	24005G2030ur
100	$ 67.08	12:38:35 PM	NYSE	24005G2031ci
100	$ 67.07	12:38:57 PM	NYSE	24005G2031g8
100	$ 67.06	12:39:09 PM	NYSE	24005G2031hs
100	$ 67.05	12:39:40 PM	NYSE	24005G2031n1
100	$ 67.05	12:40:05 PM	NYSE	24005G2031qb
100	$ 67.05	12:41:10 PM	NYSE	24005G2031x1
100	$ 67.01	12:41:30 PM	NYSE	24005G203200
100	$ 67.00	12:41:59 PM	NYSE	24005G20323a
100	$ 66.98	12:42:13 PM	NYSE	24005G20324m
100	$ 66.97	12:42:39 PM	NYSE	24005G2032b2
100	$ 66.94	12:42:50 PM	NYSE	24005G2032ef
100	$ 66.94	12:43:59 PM	NYSE	24005G2032mb
1	$ 66.92	12:44:02 PM	NYSE	24005G2032ms
99	$ 66.92	12:44:02 PM	NYSE	24005G2032mv
100	$ 66.91	12:44:28 PM	NYSE	24005G2032u1
100	$ 66.90	12:44:55 PM	NYSE	24005G2032y5
100	$ 66.90	12:45:15 PM	NYSE	24005G20330j
100	$ 66.90	12:45:24 PM	NYSE	24005G20331r
100	$ 66.93	12:45:51 PM	NYSE	24005G20336z
100	$ 66.91	12:46:09 PM	NYSE	24005G2033ab
100	$ 66.93	12:46:18 PM	NYSE	24005G2033cv
99	$ 66.91	12:46:49 PM	NYSE	24005G2033l5
1	$ 66.91	12:46:49 PM	NYSE	24005G2033l7
100	$ 66.91	12:48:47 PM	NYSE	24005G2034cf
100	$ 66.90	12:50:04 PM	NYSE	24005G2034qa
100	$ 66.97	12:52:22 PM	NYSE	24005G2035hk
100	$ 66.97	12:52:22 PM	NYSE	24005G2035hm
100	$ 66.95	12:52:40 PM	NYSE	24005G2035kg
17	$ 66.95	12:52:55 PM	NYSE	24005G2035on
100	$ 66.95	12:53:03 PM	NYSE	24005G2035qb
83	$ 66.95	12:53:03 PM	NYSE	24005G2035qd
100	$ 66.95	12:53:34 PM	NYSE	24005G2035wn
1	$ 66.96	12:54:11 PM	NYSE	24005G203666
64	$ 66.96	12:55:01 PM	NYSE	24005G2036g6
35	$ 66.96	12:55:01 PM	NYSE	24005G2036g9
100	$ 66.96	12:55:01 PM	NYSE	24005G2036gd
100	$ 66.96	12:55:35 PM	NYSE	24005G2036n7
100	$ 66.97	12:56:12 PM	NYSE	24005G2036t9
100	$ 67.01	12:57:26 PM	NYSE	24005G203760
100	$ 67.00	12:57:35 PM	NYSE	24005G20377i
100	$ 66.99	12:58:25 PM	NYSE	24005G2037gg
100	$ 66.97	13:00:17 PM	NYSE	24005G203852
100	$ 66.97	13:00:17 PM	NYSE	24005G203855
100	$ 66.97	13:00:17 PM	NYSE	24005G203857
100	$ 66.97	13:00:44 PM	NYSE	24005G2038a7
1	$ 66.98	13:01:36 PM	NYSE	24005G2038io
99	$ 66.98	13:01:46 PM	NYSE	24005G2038kb
1	$ 66.98	13:01:46 PM	NYSE	24005G2038kd
50	$ 66.98	13:01:46 PM	NYSE	24005G2038kf
100	$ 66.97	13:02:02 PM	NYSE	24005G2038ou
49	$ 66.97	13:02:02 PM	NYSE	24005G2038ow
11	$ 66.98	13:02:29 PM	NYSE	24005G2038uj
89	$ 66.98	13:02:29 PM	NYSE	24005G2038ul
100	$ 66.97	13:02:39 PM	NYSE	24005G2038xc
100	$ 66.97	13:03:16 PM	NYSE	24005G20395y
100	$ 66.97	13:03:38 PM	NYSE	24005G2039h0
51	$ 66.95	13:03:47 PM	NYSE	24005G2039j7
49	$ 66.95	13:03:47 PM	NYSE	24005G2039j9
100	$ 66.94	13:03:57 PM	NYSE	24005G2039ke
1	$ 66.96	13:05:16 PM	NYSE	24005G2039z6
100	$ 66.96	13:05:17 PM	NYSE	24005G2039zv
99	$ 66.96	13:05:17 PM	NYSE	24005G2039zx
100	$ 66.98	13:06:04 PM	NYSE	24005G203a73
67	$ 66.99	13:07:05 PM	NYSE	24005G203ag2
33	$ 66.99	13:07:05 PM	NYSE	24005G203ag4
100	$ 66.99	13:07:24 PM	NYSE	24005G203aj2
100	$ 67.01	13:08:53 PM	NYSE	24005G203aze
100	$ 67.01	13:09:37 PM	NYSE	24005G203b73
100	$ 67.01	13:11:01 PM	NYSE	24005G203bkn
12	$ 67.03	13:11:16 PM	NYSE	24005G203bn7
1	$ 67.03	13:11:20 PM	NYSE	24005G203bno
16	$ 67.03	13:11:20 PM	NYSE	24005G203bnq
32	$ 67.03	13:11:20 PM	NYSE	24005G203bns
39	$ 67.03	13:11:20 PM	NYSE	24005G203bnu
11	$ 67.03	13:11:20 PM	NYSE	24005G203bnw
89	$ 67.03	13:11:20 PM	NYSE	24005G203bny
100	$ 67.02	13:11:52 PM	NYSE	24005G203caz
100	$ 67.05	13:13:15 PM	NYSE	24005G203cuw
100	$ 67.05	13:13:15 PM	NYSE	24005G203cuy
100	$ 67.05	13:13:15 PM	NYSE	24005G203cv0
100	$ 67.06	13:14:15 PM	NYSE	24005G203d3v
100	$ 67.03	13:14:55 PM	NYSE	24005G203ddf
100	$ 67.03	13:14:55 PM	NYSE	24005G203ddh
45	$ 67.03	13:15:20 PM	NYSE	24005G203dih
34	$ 67.03	13:15:20 PM	NYSE	24005G203dij
21	$ 67.03	13:15:20 PM	NYSE	24005G203dil
100	$ 67.03	13:15:31 PM	NYSE	24005G203dkt
24	$ 67.02	13:15:36 PM	NYSE	24005G203dle
76	$ 67.01	13:15:40 PM	NYSE	24005G203dm7
32	$ 67.00	13:16:05 PM	NYSE	24005G203drx
68	$ 67.00	13:16:05 PM	NYSE	24005G203drz
22	$ 67.00	13:16:10 PM	NYSE	24005G203dtw
76	$ 66.98	13:16:53 PM	NYSE	24005G203e3i
2	$ 66.98	13:17:16 PM	NYSE	24005G203e8v
20	$ 66.98	13:17:16 PM	NYSE	24005G203e8x
35	$ 66.98	13:17:16 PM	NYSE	24005G203e90
45	$ 66.98	13:17:16 PM	NYSE	24005G203e93
100	$ 66.98	13:18:00 PM	NYSE	24005G203egp
39	$ 66.97	13:18:08 PM	NYSE	24005G203eid
61	$ 66.97	13:18:08 PM	NYSE	24005G203eif
10	$ 66.96	13:18:47 PM	NYSE	24005G203erw
90	$ 66.96	13:18:47 PM	NYSE	24005G203ery
100	$ 66.97	13:19:34 PM	NYSE	24005G203f1a
100	$ 66.99	13:20:33 PM	NYSE	24005G203ffa
68	$ 67.01	13:20:55 PM	NYSE	24005G203fj3
32	$ 67.05	13:22:15 PM	NYSE	24005G203g11
62	$ 67.05	13:22:15 PM	NYSE	24005G203g13
38	$ 67.05	13:22:15 PM	NYSE	24005G203g16
100	$ 67.05	13:22:15 PM	NYSE	24005G203g19
100	$ 67.05	13:23:02 PM	NYSE	24005G203gc1
48	$ 67.04	13:23:18 PM	NYSE	24005G203ggz
20	$ 67.04	13:23:18 PM	NYSE	24005G203gh1
32	$ 67.04	13:23:18 PM	NYSE	24005G203gh3
100	$ 67.12	13:25:18 PM	NYSE	24005G203h8h
93	$ 67.13	13:25:34 PM	NYSE	24005G203hb5
100	$ 67.13	13:25:34 PM	NYSE	24005G203hb7
100	$ 67.13	13:25:34 PM	NYSE	24005G203hb9
7	$ 67.13	13:25:34 PM	NYSE	24005G203hbb
100	$ 67.14	13:25:42 PM	NYSE	24005G203hce
100	$ 67.14	13:26:03 PM	NYSE	24005G203hgf
100	$ 67.14	13:26:19 PM	NYSE	24005G203hjh
4	$ 67.14	13:26:32 PM	NYSE	24005G203hnl
66	$ 67.14	13:26:32 PM	NYSE	24005G203hnn
30	$ 67.14	13:26:32 PM	NYSE	24005G203hnp
39	$ 67.14	13:26:54 PM	NYSE	24005G203hsr
20	$ 67.14	13:26:54 PM	NYSE	24005G203hst
41	$ 67.14	13:26:54 PM	NYSE	24005G203hsv
73	$ 67.13	13:27:04 PM	NYSE	24005G203hvu
27	$ 67.13	13:27:04 PM	NYSE	24005G203hvy
100	$ 67.16	13:27:52 PM	NYSE	24005G203i56
99	$ 67.15	13:28:05 PM	NYSE	24005G203i8f
1	$ 67.15	13:28:05 PM	NYSE	24005G203i8h
100	$ 67.19	13:29:16 PM	NYSE	24005G203imy
100	$ 67.18	13:29:40 PM	NYSE	24005G203ir4
100	$ 67.16	13:29:48 PM	NYSE	24005G203it5
100	$ 67.17	13:30:10 PM	NYSE	24005G203j2j
100	$ 67.08	13:30:23 PM	NYSE	24005G203j5v
100	$ 67.07	13:30:43 PM	NYSE	24005G203j9d
63	$ 67.07	13:30:49 PM	NYSE	24005G203jat
37	$ 67.07	13:30:49 PM	NYSE	24005G203jav
89	$ 67.09	13:31:11 PM	NYSE	24005G203jdu
100	$ 67.11	13:31:37 PM	NYSE	24005G203jj1
11	$ 67.11	13:31:37 PM	NYSE	24005G203jj4
100	$ 67.11	13:32:15 PM	NYSE	24005G203joj
100	$ 67.10	13:32:30 PM	NYSE	24005G203jrc
100	$ 67.11	13:32:41 PM	NYSE	24005G203jux
100	$ 67.09	13:33:03 PM	NYSE	24005G203jxy
100	$ 67.08	13:33:13 PM	NYSE	24005G203k0s
100	$ 67.07	13:33:30 PM	NYSE	24005G203k3b
100	$ 67.08	13:34:18 PM	NYSE	24005G203ka8
100	$ 67.07	13:34:26 PM	NYSE	24005G203kbg
100	$ 67.06	13:34:44 PM	NYSE	24005G203kfi
67	$ 67.06	13:34:53 PM	NYSE	24005G203khn
33	$ 67.07	13:35:04 PM	NYSE	24005G203kk3
100	$ 67.07	13:35:04 PM	NYSE	24005G203kk5
100	$ 67.06	13:35:28 PM	NYSE	24005G203koc
100	$ 67.07	13:35:53 PM	NYSE	24005G203kty
89	$ 67.07	13:36:21 PM	NYSE	24005G203l04
11	$ 67.07	13:36:21 PM	NYSE	24005G203l06
100	$ 67.05	13:36:55 PM	NYSE	24005G203lcc
100	$ 67.05	13:37:17 PM	NYSE	24005G203liq
100	$ 67.13	13:40:13 PM	NYSE	24005G203mip
100	$ 67.14	13:41:46 PM	NYSE	24005G203n12
100	$ 67.14	13:41:46 PM	NYSE	24005G203n14
100	$ 67.13	13:42:17 PM	NYSE	24005G203n8n
100	$ 67.12	13:42:40 PM	NYSE	24005G203nbs
100	$ 67.10	13:43:04 PM	NYSE	24005G203ng5
100	$ 67.135	13:47:02 PM	NYSE	24005G203olj
100	$ 67.13	13:47:28 PM	NYSE	24005G203opf
6	$ 67.13	13:47:28 PM	NYSE	24005G203oph
56	$ 67.13	13:47:28 PM	NYSE	24005G203opj
100	$ 67.13	13:47:28 PM	NYSE	24005G203opl
100	$ 67.13	13:47:28 PM	NYSE	24005G203opn
100	$ 67.13	13:47:28 PM	NYSE	24005G203opp
100	$ 67.13	13:47:28 PM	NYSE	24005G203opr
38	$ 67.13	13:47:28 PM	NYSE	24005G203opt
100	$ 67.13	13:47:28 PM	NYSE	24005G203opv
100	$ 67.13	13:47:28 PM	NYSE	24005G203opx
100	$ 67.12	13:48:08 PM	NYSE	24005G203owd
100	$ 67.12	13:48:10 PM	NYSE	24005G203ox3
92	$ 67.10	13:48:27 PM	NYSE	24005G203p13
8	$ 67.10	13:48:34 PM	NYSE	24005G203p2i
100	$ 67.10	13:48:34 PM	NYSE	24005G203p2k
14	$ 67.09	13:49:01 PM	NYSE	24005G203p7b
31	$ 67.09	13:49:01 PM	NYSE	24005G203p7d
6	$ 67.09	13:49:01 PM	NYSE	24005G203p7f
49	$ 67.09	13:49:01 PM	NYSE	24005G203p7h
100	$ 67.08	13:49:20 PM	NYSE	24005G203pb3
65	$ 67.07	13:49:48 PM	NYSE	24005G203pg6
35	$ 67.06	13:50:47 PM	NYSE	24005G203poz
65	$ 67.06	13:50:47 PM	NYSE	24005G203pp1
100	$ 67.115	13:54:56 PM	NYSE	24005G203qsh
100	$ 67.12	13:55:06 PM	NYSE	24005G203qui
100	$ 67.12	13:55:06 PM	NYSE	24005G203quk
100	$ 67.12	13:55:06 PM	NYSE	24005G203qum
100	$ 67.12	13:55:06 PM	NYSE	24005G203quo
100	$ 67.12	13:55:06 PM	NYSE	24005G203quq
35	$ 67.12	13:55:06 PM	NYSE	24005G203qus
100	$ 67.12	13:55:06 PM	NYSE	24005G203quu
100	$ 67.12	13:55:06 PM	NYSE	24005G203quw
100	$ 67.12	13:55:06 PM	NYSE	24005G203quy
100	$ 67.13	13:56:31 PM	NYSE	24005G203rfc
100	$ 67.13	13:56:31 PM	NYSE	24005G203rfl
100	$ 67.13	13:56:31 PM	NYSE	24005G203rfp
100	$ 67.12	13:56:51 PM	NYSE	24005G203rmv
100	$ 67.11	13:57:35 PM	NYSE	24005G203s0k
73	$ 67.11	13:58:16 PM	NYSE	24005G203s9g
27	$ 67.11	13:59:05 PM	NYSE	24005G203sgy
32	$ 67.11	13:59:05 PM	NYSE	24005G203sh0
68	$ 67.11	13:59:05 PM	NYSE	24005G203sh4
37	$ 67.10	13:59:18 PM	NYSE	24005G203sl7
56	$ 67.10	13:59:18 PM	NYSE	24005G203sl9
7	$ 67.10	13:59:18 PM	NYSE	24005G203slb
100	$ 67.16	14:00:41 PM	NYSE	24005G203szi
100	$ 67.16	14:00:41 PM	NYSE	24005G203szk
100	$ 67.23	14:04:19 PM	NYSE	24005G203u8m
100	$ 67.23	14:04:32 PM	NYSE	24005G203ubi
100	$ 67.23	14:04:32 PM	NYSE	24005G203ubk
100	$ 67.23	14:04:32 PM	NYSE	24005G203ubm
100	$ 67.23	14:04:32 PM	NYSE	24005G203ubo
100	$ 67.23	14:04:32 PM	NYSE	24005G203ubq
100	$ 67.23	14:04:32 PM	NYSE	24005G203ubs
100	$ 67.23	14:04:32 PM	NYSE	24005G203ubu
100	$ 67.27	14:07:23 PM	NYSE	24005G203vho
100	$ 67.27	14:07:23 PM	NYSE	24005G203vhq
100	$ 67.27	14:07:23 PM	NYSE	24005G203vhu
100	$ 67.27	14:07:23 PM	NYSE	24005G203vhy
100	$ 67.27	14:07:23 PM	NYSE	24005G203vi2
100	$ 67.26	14:08:27 PM	NYSE	24005G203wdp
78	$ 67.25	14:08:30 PM	NYSE	24005G203wei
1	$ 67.24	14:08:49 PM	NYSE	24005G203wl1
21	$ 67.24	14:08:49 PM	NYSE	24005G203wl3
47	$ 67.24	14:08:49 PM	NYSE	24005G203wl5
37	$ 67.24	14:08:49 PM	NYSE	24005G203wl7
16	$ 67.24	14:08:49 PM	NYSE	24005G203wl9
90	$ 67.24	14:09:16 PM	NYSE	24005G203wpo
10	$ 67.24	14:09:16 PM	NYSE	24005G203wps
100	$ 67.23	14:09:49 PM	NYSE	24005G203x39
100	$ 67.21	14:10:03 PM	NYSE	24005G203xao
100	$ 67.18	14:10:45 PM	NYSE	24005G203xn5
100	$ 67.17	14:11:05 PM	NYSE	24005G203xrm
100	$ 67.15	14:11:09 PM	NYSE	24005G203xs0
100	$ 67.13	14:11:52 PM	NYSE	24005G203y2f
100	$ 67.11	14:12:05 PM	NYSE	24005G203y68
100	$ 67.11	14:12:36 PM	NYSE	24005G203yd7
100	$ 67.10	14:13:20 PM	NYSE	24005G203yj7
100	$ 67.09	14:13:44 PM	NYSE	24005G203yon
100	$ 67.09	14:15:19 PM	NYSE	24005G203z7e
100	$ 67.09	14:16:03 PM	NYSE	24005G203zjd
100	$ 67.07	14:16:40 PM	NYSE	24005G203zr1
4	$ 67.10	14:17:05 PM	NYSE	24005G203zvh
96	$ 67.11	14:17:21 PM	NYSE	24005G203zxa
100	$ 67.11	14:17:47 PM	NYSE	24005G204031
15	$ 67.09	14:18:07 PM	NYSE	24005G20407z
85	$ 67.09	14:18:07 PM	NYSE	24005G204081
4	$ 67.08	14:19:38 PM	NYSE	24005G2040s9
100	$ 67.08	14:19:38 PM	NYSE	24005G2040sb
2	$ 67.08	14:19:38 PM	NYSE	24005G2040sd
94	$ 67.08	14:19:38 PM	NYSE	24005G2040sf
100	$ 67.07	14:20:00 PM	NYSE	24005G2040w1
100	$ 67.07	14:20:23 PM	NYSE	24005G204104
100	$ 67.06	14:21:01 PM	NYSE	24005G20418f
100	$ 67.05	14:21:40 PM	NYSE	24005G2041f0
100	$ 67.06	14:23:01 PM	NYSE	24005G2041vz
100	$ 67.06	14:23:01 PM	NYSE	24005G2041w3
78	$ 67.08	14:23:19 PM	NYSE	24005G2041yr
100	$ 67.07	14:23:48 PM	NYSE	24005G204278
22	$ 67.07	14:23:48 PM	NYSE	24005G20427a
100	$ 67.06	14:24:05 PM	NYSE	24005G2042af
100	$ 67.05	14:24:25 PM	NYSE	24005G2042fe
13	$ 67.06	14:25:25 PM	NYSE	24005G2042pp
100	$ 67.10	14:25:50 PM	NYSE	24005G2042th
87	$ 67.10	14:25:50 PM	NYSE	24005G2042tj
50	$ 67.12	14:26:45 PM	NYSE	24005G204341
50	$ 67.12	14:26:45 PM	NYSE	24005G204343
5	$ 67.13	14:27:43 PM	NYSE	24005G2043jj
95	$ 67.13	14:28:50 PM	NYSE	24005G204426
100	$ 67.13	14:28:50 PM	NYSE	24005G204428
100	$ 67.13	14:28:50 PM	NYSE	24005G20442c
100	$ 67.13	14:28:50 PM	NYSE	24005G20442g
100	$ 67.14	14:30:41 PM	NYSE	24005G2044zg
100	$ 67.14	14:30:41 PM	NYSE	24005G2044zi
100	$ 67.14	14:30:41 PM	NYSE	24005G2044zk
82	$ 67.15	14:31:36 PM	NYSE	24005G2045ez
18	$ 67.15	14:31:45 PM	NYSE	24005G2045gb
100	$ 67.15	14:31:50 PM	NYSE	24005G2045h8
100	$ 67.15	14:32:40 PM	NYSE	24005G2045sj
100	$ 67.15	14:32:40 PM	NYSE	24005G2045sl
100	$ 67.15	14:32:53 PM	NYSE	24005G2045w2
100	$ 67.14	14:33:21 PM	NYSE	24005G20461d
4	$ 67.14	14:33:36 PM	NYSE	24005G204640
96	$ 67.14	14:33:36 PM	NYSE	24005G204642
100	$ 67.16	14:34:51 PM	NYSE	24005G2046x2
100	$ 67.17	14:37:25 PM	NYSE	24005G20487i
100	$ 67.17	14:37:25 PM	NYSE	24005G20487k
100	$ 67.17	14:37:25 PM	NYSE	24005G20487m
100	$ 67.17	14:37:25 PM	NYSE	24005G20487o
100	$ 67.17	14:37:25 PM	NYSE	24005G20487q
100	$ 67.17	14:37:35 PM	NYSE	24005G2048cc
100	$ 67.16	14:37:50 PM	NYSE	24005G2048h4
100	$ 67.16	14:39:40 PM	NYSE	24005G204921
100	$ 67.16	14:39:40 PM	NYSE	24005G204923
100	$ 67.14	14:40:10 PM	NYSE	24005G2049bp
100	$ 67.13	14:40:21 PM	NYSE	24005G2049en
100	$ 67.14	14:41:09 PM	NYSE	24005G2049u5
100	$ 67.12	14:41:36 PM	NYSE	24005G204a1b
100	$ 67.12	14:42:56 PM	NYSE	24005G204ajy
100	$ 67.12	14:42:56 PM	NYSE	24005G204ak0
100	$ 67.12	14:42:56 PM	NYSE	24005G204ak2
100	$ 67.12	14:45:43 PM	NYSE	24005G204bsi
100	$ 67.12	14:45:43 PM	NYSE	24005G204bsk
100	$ 67.12	14:45:43 PM	NYSE	24005G204bsm
100	$ 67.12	14:45:43 PM	NYSE	24005G204bso
100	$ 67.12	14:45:43 PM	NYSE	24005G204bsq
100	$ 67.12	14:45:43 PM	NYSE	24005G204bss
100	$ 67.12	14:45:43 PM	NYSE	24005G204bsu
100	$ 67.11	14:45:58 PM	NYSE	24005G204bwa
100	$ 67.10	14:46:02 PM	NYSE	24005G204byo
100	$ 67.11	14:46:42 PM	NYSE	24005G204c72
100	$ 67.10	14:46:51 PM	NYSE	24005G204cab
87	$ 67.11	14:47:28 PM	NYSE	24005G204cie
100	$ 67.10	14:48:40 PM	NYSE	24005G204cwx
13	$ 67.10	14:48:40 PM	NYSE	24005G204cwz
66	$ 67.09	14:48:54 PM	NYSE	24005G204d2q
34	$ 67.09	14:48:54 PM	NYSE	24005G204d2t
100	$ 67.09	14:49:52 PM	NYSE	24005G204dhy
100	$ 67.09	14:49:52 PM	NYSE	24005G204di0
100	$ 67.09	14:50:02 PM	NYSE	24005G204dm4
100	$ 67.09	14:50:48 PM	NYSE	24005G204e2o
100	$ 67.09	14:51:03 PM	NYSE	24005G204e77
100	$ 67.08	14:51:09 PM	NYSE	24005G204e9l
89	$ 67.05	14:51:36 PM	NYSE	24005G204eg0
11	$ 67.05	14:51:36 PM	NYSE	24005G204eg2
100	$ 67.03	14:51:48 PM	NYSE	24005G204ema
100	$ 67.02	14:52:10 PM	NYSE	24005G204et1
100	$ 67.00	14:52:20 PM	NYSE	24005G204eup
100	$ 66.97	14:52:30 PM	NYSE	24005G204ewc
100	$ 66.96	14:52:55 PM	NYSE	24005G204f10
100	$ 66.99	14:53:33 PM	NYSE	24005G204f8r
99	$ 67.00	14:54:03 PM	NYSE	24005G204fde
100	$ 67.00	14:54:06 PM	NYSE	24005G204ffb
1	$ 67.00	14:54:06 PM	NYSE	24005G204ffd
15	$ 67.00	14:54:36 PM	NYSE	24005G204flh
15	$ 67.03	14:55:26 PM	NYSE	24005G204fyf
85	$ 67.03	14:55:26 PM	NYSE	24005G204fyh
85	$ 67.03	14:55:26 PM	NYSE	24005G204fyj
100	$ 67.02	14:55:33 PM	NYSE	24005G204g11
100	$ 67.00	14:55:57 PM	NYSE	24005G204gbo
100	$ 67.01	14:56:12 PM	NYSE	24005G204gge
77	$ 67.00	14:56:36 PM	NYSE	24005G204gmr
66	$ 67.01	14:57:09 PM	NYSE	24005G204gu7
23	$ 67.01	14:57:09 PM	NYSE	24005G204gu9
34	$ 67.01	14:57:09 PM	NYSE	24005G204gub
100	$ 67.00	14:57:26 PM	NYSE	24005G204gxb
55	$ 66.99	14:57:41 PM	NYSE	24005G204h05
45	$ 66.99	14:57:41 PM	NYSE	24005G204h07
100	$ 66.98	14:58:01 PM	NYSE	24005G204h5q
100	$ 66.98	14:58:31 PM	NYSE	24005G204hde
100	$ 66.98	14:58:44 PM	NYSE	24005G204hj1
100	$ 66.97	14:59:08 PM	NYSE	24005G204huq
100	$ 66.99	15:01:30 PM	NYSE	24005G204j59
100	$ 66.99	15:01:30 PM	NYSE	24005G204j5b
100	$ 66.99	15:01:30 PM	NYSE	24005G204j5f
100	$ 66.99	15:01:30 PM	NYSE	24005G204j5j
100	$ 66.98	15:01:44 PM	NYSE	24005G204jaf
1	$ 66.98	15:02:01 PM	NYSE	24005G204jgq
36	$ 66.98	15:02:31 PM	NYSE	24005G204jsa
100	$ 66.98	15:02:31 PM	NYSE	24005G204jsc
63	$ 66.98	15:02:31 PM	NYSE	24005G204jse
100	$ 66.98	15:03:24 PM	NYSE	24005G204k98
100	$ 66.98	15:03:24 PM	NYSE	24005G204k9a
45	$ 66.99	15:04:52 PM	NYSE	24005G204l1f
100	$ 66.99	15:04:52 PM	NYSE	24005G204l1h
55	$ 66.99	15:04:52 PM	NYSE	24005G204l1j
100	$ 66.99	15:04:52 PM	NYSE	24005G204l1l
100	$ 66.99	15:04:52 PM	NYSE	24005G204l1n
100	$ 66.99	15:04:52 PM	NYSE	24005G204l1p
100	$ 66.98	15:05:10 PM	NYSE	24005G204l61
100	$ 66.99	15:06:16 PM	NYSE	24005G204lt0
100	$ 66.99	15:06:16 PM	NYSE	24005G204lt3
100	$ 66.99	15:06:16 PM	NYSE	24005G204lt6
100	$ 66.99	15:07:59 PM	NYSE	24005G204mn4
100	$ 66.99	15:07:59 PM	NYSE	24005G204mn8
100	$ 66.99	15:07:59 PM	NYSE	24005G204mnd
100	$ 66.99	15:07:59 PM	NYSE	24005G204mnf
83	$ 66.97	15:08:02 PM	NYSE	24005G204moe
17	$ 66.97	15:08:02 PM	NYSE	24005G204mog
92	$ 66.96	15:08:53 PM	NYSE	24005G204myc
100	$ 66.98	15:10:46 PM	NYSE	24005G204nnz
100	$ 66.98	15:10:46 PM	NYSE	24005G204no1
100	$ 66.98	15:10:46 PM	NYSE	24005G204no3
8	$ 66.98	15:10:46 PM	NYSE	24005G204no5
100	$ 66.98	15:10:46 PM	NYSE	24005G204no7
100	$ 66.98	15:10:46 PM	NYSE	24005G204no9
100	$ 66.98	15:10:46 PM	NYSE	24005G204nob
100	$ 66.98	15:10:46 PM	NYSE	24005G204nod
100	$ 67.06	15:13:53 PM	NYSE	24005G204p13
100	$ 67.06	15:13:53 PM	NYSE	24005G204p15
100	$ 67.055	15:13:53 PM	NYSE	24005G204p17
100	$ 67.035	15:14:26 PM	NYSE	24005G204pel
100	$ 67.03	15:14:27 PM	NYSE	24005G204pfx
100	$ 67.00	15:14:59 PM	NYSE	24005G204pmk
200	$ 66.995	15:16:11 PM	NYSE	24005G204q2d
100	$ 67.005	15:16:28 PM	NYSE	24005G204q6a
100	$ 67.00	15:17:03 PM	NYSE	24005G204qet
100	$ 67.00	15:17:03 PM	NYSE	24005G204qev
100	$ 67.00	15:17:09 PM	NYSE	24005G204qi6
200	$ 66.985	15:18:23 PM	NYSE	24005G204r0u
100	$ 66.98	15:18:39 PM	NYSE	24005G204r6i
100	$ 66.98	15:18:39 PM	NYSE	24005G204r6k
100	$ 66.94	15:19:07 PM	NYSE	24005G204rgy
100	$ 66.93	15:19:27 PM	NYSE	24005G204rnw
100	$ 66.93	15:19:43 PM	NYSE	24005G204rri
100	$ 66.955	15:20:29 PM	NYSE	24005G204s53
100	$ 66.97	15:20:40 PM	NYSE	24005G204s93
100	$ 66.97	15:20:40 PM	NYSE	24005G204s95
100	$ 66.975	15:21:28 PM	NYSE	24005G204soq
100	$ 66.975	15:21:57 PM	NYSE	24005G204syg
100	$ 66.975	15:22:23 PM	NYSE	24005G204t77
100	$ 66.985	15:22:54 PM	NYSE	24005G204tfq
100	$ 66.99	15:23:18 PM	NYSE	24005G204tma
100	$ 66.985	15:23:31 PM	NYSE	24005G204tp8
100	$ 66.98	15:23:43 PM	NYSE	24005G204tr7
100	$ 66.97	15:24:07 PM	NYSE	24005G204u01
1	$ 66.95	15:24:25 PM	NYSE	24005G204u66
99	$ 66.95	15:24:25 PM	NYSE	24005G204u68
100	$ 66.95	15:24:47 PM	NYSE	24005G204ug6
100	$ 66.95	15:25:24 PM	NYSE	24005G204uti
100	$ 66.945	15:26:00 PM	NYSE	24005G204v5t
14	$ 66.96	15:26:17 PM	NYSE	24005G204vbk
100	$ 66.965	15:26:29 PM	NYSE	24005G204vei
86	$ 66.96	15:26:54 PM	NYSE	24005G204vkv
100	$ 66.96	15:26:54 PM	NYSE	24005G204vkz
100	$ 66.955	15:27:33 PM	NYSE	24005G204vu7
100	$ 66.95	15:27:39 PM	NYSE	24005G204vw5
70	$ 66.94	15:27:58 PM	NYSE	24005G204w5q
30	$ 66.94	15:27:58 PM	NYSE	24005G204w5s
100	$ 66.93	15:28:09 PM	NYSE	24005G204w9p
100	$ 66.91	15:28:34 PM	NYSE	24005G204wl7
100	$ 66.92	15:29:18 PM	NYSE	24005G204wyl
100	$ 66.94	15:29:47 PM	NYSE	24005G204x8o
100	$ 66.94	15:29:47 PM	NYSE	24005G204x8q
100	$ 66.94	15:30:03 PM	NYSE	24005G204xf7
100	$ 66.91	15:31:03 PM	NYSE	24005G204xyp
100	$ 66.91	15:31:03 PM	NYSE	24005G204xyr
100	$ 66.91	15:31:03 PM	NYSE	24005G204xyv
100	$ 66.91	15:31:03 PM	NYSE	24005G204xyz
99	$ 66.90	15:31:13 PM	NYSE	24005G204y22
100	$ 66.915	15:32:15 PM	NYSE	24005G204ylh
100	$ 66.915	15:32:15 PM	NYSE	24005G204ylj
100	$ 66.91	15:32:28 PM	NYSE	24005G204yqf
1	$ 66.91	15:32:28 PM	NYSE	24005G204yqh
100	$ 66.91	15:32:28 PM	NYSE	24005G204yqj
100	$ 66.91	15:32:28 PM	NYSE	24005G204yql
100	$ 66.89	15:32:39 PM	NYSE	24005G204ytu
100	$ 66.88	15:32:49 PM	NYSE	24005G204yx7
200	$ 66.875	15:33:49 PM	NYSE	24005G204zuf
100	$ 66.895	15:34:11 PM	NYSE	24005G205016
100	$ 66.895	15:34:21 PM	NYSE	24005G20505o
100	$ 66.895	15:34:37 PM	NYSE	24005G2050b9
100	$ 66.895	15:34:55 PM	NYSE	24005G2050jn
100	$ 66.92	15:35:04 PM	NYSE	24005G2050ny
56	$ 66.92	15:35:05 PM	NYSE	24005G2050p2
44	$ 66.92	15:35:05 PM	NYSE	24005G2050p4
100	$ 66.92	15:35:05 PM	NYSE	24005G2050p6
45	$ 66.92	15:35:54 PM	NYSE	24005G20515y
55	$ 66.92	15:35:54 PM	NYSE	24005G205162
100	$ 66.935	15:36:05 PM	NYSE	24005G20519j
100	$ 66.935	15:36:17 PM	NYSE	24005G2051h6
100	$ 66.93	15:36:18 PM	NYSE	24005G2051i8
100	$ 66.93	15:36:18 PM	NYSE	24005G2051ia
100	$ 66.93	15:36:18 PM	NYSE	24005G2051ic
100	$ 66.97	15:36:41 PM	NYSE	24005G2051ql
100	$ 66.95	15:37:05 PM	NYSE	24005G2051yj
100	$ 66.91	15:37:26 PM	NYSE	24005G20525h
100	$ 66.92	15:37:56 PM	NYSE	24005G2052es
100	$ 66.92	15:37:56 PM	NYSE	24005G2052f1
100	$ 66.92	15:37:56 PM	NYSE	24005G2052f7
100	$ 66.915	15:38:42 PM	NYSE	24005G205334
100	$ 66.94	15:38:54 PM	NYSE	24005G20536x
100	$ 66.94	15:38:54 PM	NYSE	24005G20536z
100	$ 66.94	15:38:54 PM	NYSE	24005G205371
43	$ 66.93	15:39:17 PM	NYSE	24005G2053dp
57	$ 66.93	15:39:17 PM	NYSE	24005G2053dr
40	$ 66.92	15:39:33 PM	NYSE	24005G2053iv
60	$ 66.92	15:39:33 PM	NYSE	24005G2053iy
100	$ 66.935	15:40:21 PM	NYSE	24005G2053yx
100	$ 66.935	15:40:21 PM	NYSE	24005G2053yz
100	$ 66.935	15:40:46 PM	NYSE	24005G20547i
100	$ 66.93	15:40:53 PM	NYSE	24005G2054aq
100	$ 66.93	15:40:53 PM	NYSE	24005G2054au
100	$ 66.93	15:40:53 PM	NYSE	24005G2054aw
100	$ 66.95	15:41:13 PM	NYSE	24005G2054hw
100	$ 66.95	15:41:20 PM	NYSE	24005G2054lz
99	$ 66.96	15:42:08 PM	NYSE	24005G20554p
1	$ 66.96	15:42:08 PM	NYSE	24005G20554r
92	$ 66.96	15:42:21 PM	NYSE	24005G20559j
8	$ 66.96	15:42:21 PM	NYSE	24005G20559l
85	$ 66.96	15:42:41 PM	NYSE	24005G2055fu
15	$ 66.96	15:42:41 PM	NYSE	24005G2055fw
98	$ 66.96	15:42:53 PM	NYSE	24005G2055k9
2	$ 66.96	15:42:53 PM	NYSE	24005G2055kb
100	$ 66.96	15:43:04 PM	NYSE	24005G2055ou
50	$ 66.98	15:43:15 PM	NYSE	24005G2055u1
39	$ 66.98	15:43:26 PM	NYSE	24005G2055y9
11	$ 66.98	15:43:26 PM	NYSE	24005G2055yb
89	$ 66.98	15:43:26 PM	NYSE	24005G2055yd
98	$ 66.98	15:43:26 PM	NYSE	24005G2055yf
11	$ 66.98	15:43:26 PM	NYSE	24005G2055yh
2	$ 66.98	15:43:26 PM	NYSE	24005G2055yj
61	$ 66.98	15:44:24 PM	NYSE	24005G2056nu
139	$ 66.98	15:44:24 PM	NYSE	24005G2056nw
100	$ 66.98	15:44:30 PM	NYSE	24005G2056oo
62	$ 66.99	15:44:47 PM	NYSE	24005G205727
38	$ 66.99	15:44:47 PM	NYSE	24005G205729

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

Companies

CRH (CDI) (CRH)

Friday, 28th February 2025

COMPANIES COVERED:

PSON IAG MGAM

IAG shares take off after news of bumper profits and share buy back and Pearson also gains on earnings plus capital return news, but Morgan Advanced Materials slumps on declining sales outlook.

Full Archive

UK 100

Latest directors dealings

All directors dealings today