Transaction in Own Shares

CRH PLC

05 January 2024

5^th January 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 4^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
98,000	$66.5307	$66.90	$65.85	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 639,025,088 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 4 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:			4^th January 2024
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$66.5307		98,000

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	$ 66.46	09:30:01 AM	NYSE	24004G200b60
3	$ 66.41	09:30:30 AM	NYSE	24004G200c5w
100	$ 66.41	09:30:30 AM	NYSE	24004G200c5y
24	$ 66.39	09:30:30 AM	NYSE	24004G200c6a
100	$ 66.41	09:30:36 AM	NYSE	24004G200cg3
73	$ 66.41	09:30:36 AM	NYSE	24004G200cg5
100	$ 66.39	09:30:56 AM	NYSE	24004G200d49
100	$ 66.38	09:31:15 AM	NYSE	24004G200dsm
100	$ 66.38	09:31:15 AM	NYSE	24004G200dso
100	$ 66.38	09:31:15 AM	NYSE	24004G200dsq
50	$ 66.39	09:31:21 AM	NYSE	24004G200e0z
50	$ 66.37	09:31:23 AM	NYSE	24004G200e3c
100	$ 66.37	09:31:23 AM	NYSE	24004G200e3e
100	$ 66.37	09:31:34 AM	NYSE	24004G200ed0
4	$ 66.30	09:31:47 AM	NYSE	24004G200el2
96	$ 66.29	09:31:47 AM	NYSE	24004G200el4
100	$ 66.22	09:32:03 AM	NYSE	24004G200eq7
100	$ 66.27	09:32:05 AM	NYSE	24004G200er6
100	$ 66.265	09:32:26 AM	NYSE	24004G200ey1
100	$ 66.25	09:32:29 AM	NYSE	24004G200eyi
100	$ 66.25	09:32:29 AM	NYSE	24004G200eyk
100	$ 66.24	09:32:38 AM	NYSE	24004G200f2o
100	$ 66.18	09:32:46 AM	NYSE	24004G200f54
100	$ 66.19	09:32:54 AM	NYSE	24004G200f8b
100	$ 66.17	09:33:09 AM	NYSE	24004G200fjj
100	$ 66.17	09:33:18 AM	NYSE	24004G200fmc
100	$ 66.12	09:33:33 AM	NYSE	24004G200fsf
100	$ 66.09	09:33:45 AM	NYSE	24004G200fyy
95	$ 66.07	09:33:57 AM	NYSE	24004G200g35
5	$ 66.06	09:34:04 AM	NYSE	24004G200g5i
100	$ 66.06	09:34:04 AM	NYSE	24004G200g5k
100	$ 66.06	09:34:04 AM	NYSE	24004G200g5m
100	$ 66.07	09:34:11 AM	NYSE	24004G200g7n
100	$ 66.10	09:34:28 AM	NYSE	24004G200gew
76	$ 66.05	09:34:47 AM	NYSE	24004G200gix
100	$ 66.05	09:34:47 AM	NYSE	24004G200giz
24	$ 66.05	09:34:47 AM	NYSE	24004G200gj1
100	$ 66.03	09:35:00 AM	NYSE	24004G200gpo
100	$ 66.03	09:35:00 AM	NYSE	24004G200gpq
100	$ 66.00	09:35:10 AM	NYSE	24004G200gzp
85	$ 65.97	09:35:14 AM	NYSE	24004G200h16
15	$ 65.97	09:35:14 AM	NYSE	24004G200h18
100	$ 65.95	09:35:22 AM	NYSE	24004G200h8x
100	$ 65.93	09:35:34 AM	NYSE	24004G200hcn
100	$ 65.95	09:35:39 AM	NYSE	24004G200hdv
100	$ 66.00	09:35:53 AM	NYSE	24004G200hih
100	$ 65.99	09:36:00 AM	NYSE	24004G200hkd
100	$ 66.01	09:36:25 AM	NYSE	24004G200hui
100	$ 66.01	09:36:25 AM	NYSE	24004G200huk
200	$ 66.01	09:36:25 AM	NYSE	24004G200hum
100	$ 65.99	09:36:48 AM	NYSE	24004G200i42
100	$ 65.99	09:36:48 AM	NYSE	24004G200i44
100	$ 65.99	09:36:48 AM	NYSE	24004G200i46
100	$ 66.03	09:37:04 AM	NYSE	24004G200i9g
100	$ 66.03	09:37:04 AM	NYSE	24004G200i9i
100	$ 66.01	09:37:14 AM	NYSE	24004G200ibn
100	$ 65.93	09:37:26 AM	NYSE	24004G200idp
100	$ 65.96	09:37:39 AM	NYSE	24004G200ihb
100	$ 65.96	09:37:39 AM	NYSE	24004G200ihd
100	$ 65.97	09:38:00 AM	NYSE	24004G200ipq
100	$ 65.97	09:38:00 AM	NYSE	24004G200ips
24	$ 65.97	09:38:00 AM	NYSE	24004G200ipu
76	$ 65.97	09:38:00 AM	NYSE	24004G200ipw
100	$ 65.99	09:38:04 AM	NYSE	24004G200irt
100	$ 66.03	09:38:16 AM	NYSE	24004G200iwm
19	$ 65.98	09:38:59 AM	NYSE	24004G200j6q
39	$ 65.98	09:38:59 AM	NYSE	24004G200j6s
100	$ 65.98	09:38:59 AM	NYSE	24004G200j6u
100	$ 65.98	09:38:59 AM	NYSE	24004G200j6w
42	$ 65.98	09:38:59 AM	NYSE	24004G200j6y
6	$ 65.98	09:38:59 AM	NYSE	24004G200j70
94	$ 65.98	09:38:59 AM	NYSE	24004G200j72
100	$ 65.98	09:38:59 AM	NYSE	24004G200j74
22	$ 65.92	09:39:10 AM	NYSE	24004G200jab
78	$ 65.92	09:39:10 AM	NYSE	24004G200jad
100	$ 65.91	09:39:14 AM	NYSE	24004G200jb9
100	$ 65.88	09:39:18 AM	NYSE	24004G200jdg
100	$ 65.91	09:39:23 AM	NYSE	24004G200jeg
100	$ 65.88	09:39:35 AM	NYSE	24004G200job
100	$ 65.88	09:39:38 AM	NYSE	24004G200jot
100	$ 65.87	09:39:52 AM	NYSE	24004G200jtb
19	$ 65.89	09:40:11 AM	NYSE	24004G200jyj
40	$ 65.89	09:40:11 AM	NYSE	24004G200jyl
19	$ 65.89	09:40:11 AM	NYSE	24004G200jyh
22	$ 65.90	09:40:13 AM	NYSE	24004G200jzh
78	$ 65.90	09:40:13 AM	NYSE	24004G200jzj
22	$ 65.90	09:40:13 AM	NYSE	24004G200jzl
100	$ 65.90	09:40:20 AM	NYSE	24004G200k2h
16	$ 65.88	09:40:31 AM	NYSE	24004G200k72
48	$ 65.88	09:40:31 AM	NYSE	24004G200k74
36	$ 65.88	09:40:31 AM	NYSE	24004G200k76
100	$ 65.85	09:40:37 AM	NYSE	24004G200kc1
100	$ 65.88	09:41:02 AM	NYSE	24004G200kk4
100	$ 65.88	09:41:02 AM	NYSE	24004G200kk6
200	$ 65.86	09:41:05 AM	NYSE	24004G200klb
100	$ 65.86	09:41:22 AM	NYSE	24004G200koh
100	$ 65.99	09:42:00 AM	NYSE	24004G200kyj
37	$ 65.99	09:42:00 AM	NYSE	24004G200kyl
100	$ 65.99	09:42:00 AM	NYSE	24004G200kyn
100	$ 65.99	09:42:00 AM	NYSE	24004G200kyp
100	$ 65.99	09:42:00 AM	NYSE	24004G200kyr
63	$ 65.99	09:42:00 AM	NYSE	24004G200kyt
48	$ 65.97	09:42:22 AM	NYSE	24004G200l46
88	$ 65.97	09:42:22 AM	NYSE	24004G200l48
152	$ 65.97	09:42:22 AM	NYSE	24004G200l4b
12	$ 65.97	09:42:22 AM	NYSE	24004G200l4d
17	$ 65.98	09:42:46 AM	NYSE	24004G200lar
83	$ 65.98	09:42:46 AM	NYSE	24004G200lat
100	$ 65.98	09:42:46 AM	NYSE	24004G200lav
100	$ 65.98	09:42:46 AM	NYSE	24004G200lax
100	$ 65.97	09:43:10 AM	NYSE	24004G200lgh
12	$ 65.97	09:43:10 AM	NYSE	24004G200lgj
88	$ 65.97	09:43:10 AM	NYSE	24004G200lgl
100	$ 66.01	09:44:00 AM	NYSE	24004G200lro
92	$ 66.01	09:44:00 AM	NYSE	24004G200lrq
100	$ 66.01	09:44:00 AM	NYSE	24004G200lrs
13	$ 66.01	09:44:00 AM	NYSE	24004G200lru
8	$ 66.01	09:44:00 AM	NYSE	24004G200lrw
90	$ 66.01	09:44:00 AM	NYSE	24004G200lry
10	$ 66.01	09:44:00 AM	NYSE	24004G200ls0
87	$ 66.00	09:45:00 AM	NYSE	24004G200m2l
20	$ 66.00	09:45:00 AM	NYSE	24004G200m2n
27	$ 66.00	09:45:00 AM	NYSE	24004G200m2p
100	$ 66.00	09:45:00 AM	NYSE	24004G200m2r
100	$ 66.00	09:45:00 AM	NYSE	24004G200m2t
73	$ 66.00	09:45:00 AM	NYSE	24004G200m2v
11	$ 66.00	09:45:00 AM	NYSE	24004G200m2x
80	$ 66.00	09:45:00 AM	NYSE	24004G200m2z
100	$ 66.00	09:45:00 AM	NYSE	24004G200m31
89	$ 66.00	09:45:00 AM	NYSE	24004G200m34
100	$ 66.06	09:45:10 AM	NYSE	24004G200m5g
100	$ 66.17	09:45:38 AM	NYSE	24004G200mdh
100	$ 66.17	09:45:38 AM	NYSE	24004G200mdj
100	$ 66.22	09:46:00 AM	NYSE	24004G200mh9
100	$ 66.22	09:46:00 AM	NYSE	24004G200mhb
100	$ 66.22	09:46:05 AM	NYSE	24004G200mi0
100	$ 66.22	09:46:14 AM	NYSE	24004G200ml7
10	$ 66.16	09:46:56 AM	NYSE	24004G200mx3
46	$ 66.16	09:46:56 AM	NYSE	24004G200mx5
25	$ 66.16	09:46:56 AM	NYSE	24004G200mx7
75	$ 66.16	09:46:56 AM	NYSE	24004G200mx9
90	$ 66.16	09:46:56 AM	NYSE	24004G200mxb
54	$ 66.14	09:47:11 AM	NYSE	24004G200n36
100	$ 66.12	09:47:14 AM	NYSE	24004G200n3t
100	$ 66.08	09:47:32 AM	NYSE	24004G200nam
42	$ 66.05	09:48:00 AM	NYSE	24004G200nju
42	$ 66.03	09:48:20 AM	NYSE	24004G200nq0
58	$ 66.03	09:48:20 AM	NYSE	24004G200nq2
29	$ 66.10	09:49:43 AM	NYSE	24004G200olb
58	$ 66.10	09:49:43 AM	NYSE	24004G200old
100	$ 66.10	09:49:43 AM	NYSE	24004G200olf
100	$ 66.10	09:49:43 AM	NYSE	24004G200olh
100	$ 66.10	09:49:43 AM	NYSE	24004G200olj
71	$ 66.10	09:49:43 AM	NYSE	24004G200oll
100	$ 66.10	09:49:43 AM	NYSE	24004G200oln
100	$ 66.10	09:49:43 AM	NYSE	24004G200olp
100	$ 66.10	09:49:43 AM	NYSE	24004G200olr
100	$ 66.10	09:49:43 AM	NYSE	24004G200olt
100	$ 66.11	09:49:48 AM	NYSE	24004G200omo
82	$ 66.12	09:50:16 AM	NYSE	24004G200os5
18	$ 66.12	09:50:16 AM	NYSE	24004G200os7
100	$ 66.12	09:50:16 AM	NYSE	24004G200os9
100	$ 66.16	09:50:49 AM	NYSE	24004G200p1q
100	$ 66.19	09:51:33 AM	NYSE	24004G200p9w
100	$ 66.19	09:51:33 AM	NYSE	24004G200p9y
100	$ 66.19	09:51:33 AM	NYSE	24004G200pa0
100	$ 66.19	09:51:33 AM	NYSE	24004G200pa2
100	$ 66.19	09:51:33 AM	NYSE	24004G200pa4
17	$ 66.18	09:51:47 AM	NYSE	24004G200pgj
83	$ 66.18	09:51:47 AM	NYSE	24004G200pgl
100	$ 66.19	09:52:28 AM	NYSE	24004G200ppb
100	$ 66.19	09:52:28 AM	NYSE	24004G200ppd
100	$ 66.19	09:52:28 AM	NYSE	24004G200ppf
16	$ 66.15	09:52:42 AM	NYSE	24004G200ptr
100	$ 66.15	09:52:42 AM	NYSE	24004G200ptt
84	$ 66.15	09:52:42 AM	NYSE	24004G200ptv
100	$ 66.13	09:52:56 AM	NYSE	24004G200pxr
100	$ 66.15	09:54:16 AM	NYSE	24004G200qo5
100	$ 66.15	09:54:16 AM	NYSE	24004G200qo7
100	$ 66.15	09:54:16 AM	NYSE	24004G200qo9
100	$ 66.15	09:54:16 AM	NYSE	24004G200qob
100	$ 66.15	09:54:16 AM	NYSE	24004G200qod
100	$ 66.15	09:54:16 AM	NYSE	24004G200qof
100	$ 66.13	09:54:33 AM	NYSE	24004G200qtz
100	$ 66.13	09:54:33 AM	NYSE	24004G200qu1
100	$ 66.15	09:55:09 AM	NYSE	24004G200r7i
52	$ 66.15	09:55:09 AM	NYSE	24004G200r7k
100	$ 66.15	09:55:45 AM	NYSE	24004G200rkc
100	$ 66.15	09:55:45 AM	NYSE	24004G200rke
48	$ 66.15	09:55:45 AM	NYSE	24004G200rkg
100	$ 66.15	09:55:45 AM	NYSE	24004G200rki
100	$ 66.15	09:55:45 AM	NYSE	24004G200rkk
1	$ 66.17	09:56:23 AM	NYSE	24004G200rx1
1	$ 66.20	09:56:27 AM	NYSE	24004G200ryn
99	$ 66.20	09:56:27 AM	NYSE	24004G200ryp
1	$ 66.20	09:56:27 AM	NYSE	24004G200ryr
99	$ 66.20	09:56:27 AM	NYSE	24004G200ryt
38	$ 66.20	09:56:27 AM	NYSE	24004G200ryv
43	$ 66.20	09:56:27 AM	NYSE	24004G200ryx
18	$ 66.20	09:56:27 AM	NYSE	24004G200ryz
100	$ 66.24	09:57:48 AM	NYSE	24004G200ss7
100	$ 66.26	09:58:02 AM	NYSE	24004G200swm
100	$ 66.26	09:58:02 AM	NYSE	24004G200swo
100	$ 66.26	09:58:02 AM	NYSE	24004G200swq
100	$ 66.26	09:58:02 AM	NYSE	24004G200sws
100	$ 66.26	09:58:02 AM	NYSE	24004G200swu
100	$ 66.26	09:58:02 AM	NYSE	24004G200sww
30	$ 66.26	09:58:10 AM	NYSE	24004G200sz2
70	$ 66.26	09:58:10 AM	NYSE	24004G200sz4
100	$ 66.25	09:58:14 AM	NYSE	24004G200t05
1	$ 66.28	09:58:20 AM	NYSE	24004G200t2c
99	$ 66.29	09:58:30 AM	NYSE	24004G200t45
100	$ 66.29	09:58:30 AM	NYSE	24004G200t47
100	$ 66.28	09:58:40 AM	NYSE	24004G200t5p
100	$ 66.28	09:59:19 AM	NYSE	24004G200te3
100	$ 66.26	09:59:59 AM	NYSE	24004G200twl
100	$ 66.26	09:59:59 AM	NYSE	24004G200twn
100	$ 66.24	10:00:06 AM	NYSE	24004G200u87
100	$ 66.29	10:01:40 AM	NYSE	24004G200w2k
100	$ 66.29	10:01:40 AM	NYSE	24004G200w2m
100	$ 66.29	10:01:40 AM	NYSE	24004G200w2o
100	$ 66.29	10:01:40 AM	NYSE	24004G200w2q
100	$ 66.29	10:01:40 AM	NYSE	24004G200w2s
100	$ 66.26	10:02:12 AM	NYSE	24004G200wu2
100	$ 66.26	10:02:12 AM	NYSE	24004G200wu5
100	$ 66.26	10:02:12 AM	NYSE	24004G200wu8
100	$ 66.28	10:02:32 AM	NYSE	24004G200x7m
100	$ 66.41	10:04:21 AM	NYSE	24004G200yho
100	$ 66.41	10:04:21 AM	NYSE	24004G200yhq
100	$ 66.41	10:04:21 AM	NYSE	24004G200yhy
100	$ 66.41	10:04:21 AM	NYSE	24004G200yi0
100	$ 66.41	10:04:21 AM	NYSE	24004G200yi2
100	$ 66.41	10:04:21 AM	NYSE	24004G200yi4
19	$ 66.40	10:04:23 AM	NYSE	24004G200yih
81	$ 66.40	10:04:23 AM	NYSE	24004G200yij
100	$ 66.39	10:05:31 AM	NYSE	24004G200z9o
100	$ 66.39	10:05:31 AM	NYSE	24004G200z9q
100	$ 66.39	10:05:31 AM	NYSE	24004G200z9s
100	$ 66.39	10:05:31 AM	NYSE	24004G200z9u
100	$ 66.37	10:05:54 AM	NYSE	24004G200zmd
5	$ 66.40	10:07:56 AM	NYSE	24004G201135
95	$ 66.40	10:07:56 AM	NYSE	24004G201137
100	$ 66.40	10:07:56 AM	NYSE	24004G201139
100	$ 66.40	10:07:56 AM	NYSE	24004G20113b
100	$ 66.40	10:07:56 AM	NYSE	24004G20113d
100	$ 66.40	10:07:56 AM	NYSE	24004G20113f
100	$ 66.40	10:07:56 AM	NYSE	24004G20113h
100	$ 66.40	10:07:56 AM	NYSE	24004G20113j
100	$ 66.45	10:08:06 AM	NYSE	24004G20119x
100	$ 66.46	10:08:09 AM	NYSE	24004G2011bg
100	$ 66.45	10:08:25 AM	NYSE	24004G2011g9
100	$ 66.44	10:08:41 AM	NYSE	24004G2011ky
100	$ 66.44	10:08:54 AM	NYSE	24004G2011o3
100	$ 66.45	10:10:11 AM	NYSE	24004G2012lp
100	$ 66.45	10:10:11 AM	NYSE	24004G2012lr
100	$ 66.45	10:10:11 AM	NYSE	24004G2012lt
100	$ 66.48	10:10:31 AM	NYSE	24004G2012ub
82	$ 66.46	10:10:54 AM	NYSE	24004G20136o
100	$ 66.49	10:11:05 AM	NYSE	24004G2013au
18	$ 66.49	10:11:05 AM	NYSE	24004G2013b0
100	$ 66.47	10:11:19 AM	NYSE	24004G2013hv
100	$ 66.46	10:11:26 AM	NYSE	24004G2013j3
100	$ 66.43	10:11:43 AM	NYSE	24004G2013mr
100	$ 66.42	10:11:49 AM	NYSE	24004G2013qo
100	$ 66.41	10:11:56 AM	NYSE	24004G2013uu
100	$ 66.38	10:12:10 AM	NYSE	24004G201467
100	$ 66.39	10:12:16 AM	NYSE	24004G2014cg
100	$ 66.45	10:13:06 AM	NYSE	24004G2014wt
48	$ 66.43	10:13:37 AM	NYSE	24004G20156h
52	$ 66.43	10:13:37 AM	NYSE	24004G20156j
86	$ 66.45	10:14:16 AM	NYSE	24004G2015hb
13	$ 66.45	10:14:16 AM	NYSE	24004G2015hd
1	$ 66.48	10:15:02 AM	NYSE	24004G2015wz
100	$ 66.48	10:15:02 AM	NYSE	24004G2015x1
72	$ 66.48	10:15:02 AM	NYSE	24004G2015x3
100	$ 66.48	10:15:02 AM	NYSE	24004G2015x5
100	$ 66.48	10:15:02 AM	NYSE	24004G2015x7
28	$ 66.48	10:15:02 AM	NYSE	24004G2015x9
100	$ 66.47	10:15:12 AM	NYSE	24004G20161l
6	$ 66.46	10:15:50 AM	NYSE	24004G2016gy
94	$ 66.46	10:15:50 AM	NYSE	24004G2016h0
29	$ 66.45	10:16:05 AM	NYSE	24004G2016no
71	$ 66.45	10:16:05 AM	NYSE	24004G2016nt
58	$ 66.45	10:16:11 AM	NYSE	24004G2016ry
42	$ 66.45	10:16:11 AM	NYSE	24004G2016s2
6	$ 66.45	10:17:19 AM	NYSE	24004G2017ie
28	$ 66.45	10:17:19 AM	NYSE	24004G2017ig
100	$ 66.45	10:17:37 AM	NYSE	24004G2017ou
66	$ 66.45	10:17:37 AM	NYSE	24004G2017ow
100	$ 66.45	10:17:37 AM	NYSE	24004G2017oy
100	$ 66.45	10:17:37 AM	NYSE	24004G2017p0
100	$ 66.46	10:18:31 AM	NYSE	24004G2018bb
100	$ 66.46	10:18:31 AM	NYSE	24004G2018bg
100	$ 66.46	10:18:31 AM	NYSE	24004G2018bi
18	$ 66.45	10:18:36 AM	NYSE	24004G2018df
18	$ 66.45	10:19:33 AM	NYSE	24004G2018x3
82	$ 66.45	10:19:33 AM	NYSE	24004G2018x5
100	$ 66.46	10:19:40 AM	NYSE	24004G201904
82	$ 66.46	10:19:40 AM	NYSE	24004G201906
100	$ 66.46	10:19:40 AM	NYSE	24004G201908
100	$ 66.45	10:19:46 AM	NYSE	24004G20192d
15	$ 66.41	10:20:19 AM	NYSE	24004G2019hl
85	$ 66.42	10:20:23 AM	NYSE	24004G2019ig
15	$ 66.43	10:20:44 AM	NYSE	24004G2019sp
59	$ 66.44	10:21:22 AM	NYSE	24004G201a68
33	$ 66.44	10:21:22 AM	NYSE	24004G201a6a
21	$ 66.44	10:21:22 AM	NYSE	24004G201a6c
100	$ 66.44	10:21:22 AM	NYSE	24004G201a6e
67	$ 66.44	10:21:22 AM	NYSE	24004G201a6g
26	$ 66.44	10:21:22 AM	NYSE	24004G201a6i
57	$ 66.44	10:21:22 AM	NYSE	24004G201a6k
22	$ 66.44	10:21:22 AM	NYSE	24004G201a6m
100	$ 66.46	10:21:35 AM	NYSE	24004G201adg
100	$ 66.44	10:21:44 AM	NYSE	24004G201ago
100	$ 66.43	10:21:50 AM	NYSE	24004G201ajo
100	$ 66.40	10:21:58 AM	NYSE	24004G201aly
14	$ 66.38	10:22:51 AM	NYSE	24004G201b6k
60	$ 66.38	10:22:51 AM	NYSE	24004G201b6m
26	$ 66.38	10:22:51 AM	NYSE	24004G201b6p
2	$ 66.36	10:23:00 AM	NYSE	24004G201bb8
98	$ 66.35	10:23:20 AM	NYSE	24004G201bja
100	$ 66.35	10:23:20 AM	NYSE	24004G201bjd
100	$ 66.36	10:23:59 AM	NYSE	24004G201c1k
100	$ 66.36	10:23:59 AM	NYSE	24004G201c1m
18	$ 66.39	10:24:25 AM	NYSE	24004G201cc5
82	$ 66.39	10:24:25 AM	NYSE	24004G201cc7
100	$ 66.39	10:24:25 AM	NYSE	24004G201cc9
94	$ 66.41	10:25:01 AM	NYSE	24004G201ct6
6	$ 66.41	10:25:03 AM	NYSE	24004G201cx8
100	$ 66.41	10:25:03 AM	NYSE	24004G201cxa
83	$ 66.42	10:25:25 AM	NYSE	24004G201d62
17	$ 66.42	10:25:25 AM	NYSE	24004G201d64
24	$ 66.41	10:25:41 AM	NYSE	24004G201dcl
76	$ 66.41	10:25:41 AM	NYSE	24004G201dco
7	$ 66.42	10:25:47 AM	NYSE	24004G201df3
93	$ 66.43	10:26:08 AM	NYSE	24004G201dmw
100	$ 66.43	10:26:08 AM	NYSE	24004G201dmy
100	$ 66.45	10:26:43 AM	NYSE	24004G201e06
100	$ 66.45	10:26:43 AM	NYSE	24004G201e08
100	$ 66.44	10:26:50 AM	NYSE	24004G201e33
100	$ 66.47	10:27:11 AM	NYSE	24004G201e80
100	$ 66.53	10:27:25 AM	NYSE	24004G201ede
43	$ 66.53	10:27:46 AM	NYSE	24004G201eif
42	$ 66.53	10:27:57 AM	NYSE	24004G201elq
57	$ 66.53	10:27:57 AM	NYSE	24004G201els
40	$ 66.54	10:28:30 AM	NYSE	24004G201ew1
58	$ 66.54	10:28:30 AM	NYSE	24004G201ew3
60	$ 66.54	10:28:30 AM	NYSE	24004G201ew5
100	$ 66.53	10:28:52 AM	NYSE	24004G201f0i
100	$ 66.52	10:29:11 AM	NYSE	24004G201f6h
15	$ 66.52	10:29:24 AM	NYSE	24004G201fbc
85	$ 66.53	10:29:44 AM	NYSE	24004G201fhg
6	$ 66.53	10:29:44 AM	NYSE	24004G201fhi
94	$ 66.53	10:29:44 AM	NYSE	24004G201fhk
96	$ 66.50	10:29:54 AM	NYSE	24004G201fkg
4	$ 66.49	10:29:54 AM	NYSE	24004G201fki
100	$ 66.51	10:30:03 AM	NYSE	24004G201fn3
100	$ 66.52	10:30:20 AM	NYSE	24004G201fxk
100	$ 66.49	10:30:34 AM	NYSE	24004G201g2o
100	$ 66.46	10:30:50 AM	NYSE	24004G201gcv
100	$ 66.46	10:31:05 AM	NYSE	24004G201grm
100	$ 66.47	10:31:16 AM	NYSE	24004G201h7i
100	$ 66.46	10:31:31 AM	NYSE	24004G201hef
100	$ 66.51	10:32:24 AM	NYSE	24004G201i3f
38	$ 66.54	10:33:32 AM	NYSE	24004G201ipe
62	$ 66.54	10:33:32 AM	NYSE	24004G201ipg
87	$ 66.53	10:34:18 AM	NYSE	24004G201j46
13	$ 66.53	10:34:18 AM	NYSE	24004G201j48
100	$ 66.53	10:34:41 AM	NYSE	24004G201j8r
40	$ 66.52	10:34:48 AM	NYSE	24004G201jbf
46	$ 66.52	10:34:48 AM	NYSE	24004G201jbh
14	$ 66.52	10:34:48 AM	NYSE	24004G201jbj
100	$ 66.50	10:35:31 AM	NYSE	24004G201jnz
100	$ 66.47	10:36:03 AM	NYSE	24004G201jw1
100	$ 66.49	10:36:56 AM	NYSE	24004G201kgy
50	$ 66.49	10:36:56 AM	NYSE	24004G201kh0
48	$ 66.48	10:36:59 AM	NYSE	24004G201kix
1	$ 66.48	10:36:59 AM	NYSE	24004G201kiz
100	$ 66.48	10:36:59 AM	NYSE	24004G201kj1
1	$ 66.48	10:36:59 AM	NYSE	24004G201kj3
18	$ 66.49	10:37:34 AM	NYSE	24004G201kwl
26	$ 66.49	10:37:34 AM	NYSE	24004G201kwn
49	$ 66.49	10:38:04 AM	NYSE	24004G201l56
14	$ 66.49	10:38:04 AM	NYSE	24004G201l59
7	$ 66.49	10:38:04 AM	NYSE	24004G201l5b
86	$ 66.49	10:38:04 AM	NYSE	24004G201l5d
100	$ 66.49	10:38:04 AM	NYSE	24004G201l5f
16	$ 66.55	10:39:50 AM	NYSE	24004G201m5z
100	$ 66.55	10:39:50 AM	NYSE	24004G201m62
84	$ 66.55	10:39:50 AM	NYSE	24004G201m64
100	$ 66.55	10:39:50 AM	NYSE	24004G201m66
100	$ 66.55	10:39:50 AM	NYSE	24004G201m68
100	$ 66.55	10:39:50 AM	NYSE	24004G201m6a
8	$ 66.60	10:40:02 AM	NYSE	24004G201mbr
92	$ 66.60	10:40:02 AM	NYSE	24004G201mbt
100	$ 66.59	10:40:26 AM	NYSE	24004G201mh5
100	$ 66.58	10:40:28 AM	NYSE	24004G201mhi
3	$ 66.55	10:40:41 AM	NYSE	24004G201mm1
20	$ 66.55	10:40:41 AM	NYSE	24004G201mm3
77	$ 66.55	10:40:41 AM	NYSE	24004G201mm5
68	$ 66.58	10:41:38 AM	NYSE	24004G201n5k
32	$ 66.58	10:41:38 AM	NYSE	24004G201n5m
100	$ 66.63	10:42:05 AM	NYSE	24004G201n9q
100	$ 66.60	10:42:11 AM	NYSE	24004G201nff
100	$ 66.59	10:42:19 AM	NYSE	24004G201nhj
14	$ 66.58	10:43:03 AM	NYSE	24004G201nur
100	$ 66.58	10:43:23 AM	NYSE	24004G201o01
86	$ 66.58	10:43:23 AM	NYSE	24004G201o03
100	$ 66.60	10:44:54 AM	NYSE	24004G201oug
100	$ 66.60	10:44:54 AM	NYSE	24004G201oui
75	$ 66.62	10:45:42 AM	NYSE	24004G201pac
25	$ 66.62	10:45:42 AM	NYSE	24004G201pag
100	$ 66.62	10:45:42 AM	NYSE	24004G201pas
100	$ 66.62	10:45:42 AM	NYSE	24004G201pbc
100	$ 66.60	10:45:49 AM	NYSE	24004G201pfb
100	$ 66.59	10:46:59 AM	NYSE	24004G201q6c
100	$ 66.59	10:46:59 AM	NYSE	24004G201q6e
100	$ 66.59	10:48:26 AM	NYSE	24004G201qx0
65	$ 66.59	10:48:26 AM	NYSE	24004G201qx4
1	$ 66.59	10:48:26 AM	NYSE	24004G201qx7
35	$ 66.59	10:48:26 AM	NYSE	24004G201qx9
73	$ 66.59	10:48:26 AM	NYSE	24004G201qxb
100	$ 66.60	10:49:24 AM	NYSE	24004G201rcs
26	$ 66.60	10:49:24 AM	NYSE	24004G201rcu
100	$ 66.60	10:49:24 AM	NYSE	24004G201rcw
100	$ 66.60	10:49:24 AM	NYSE	24004G201rcy
7	$ 66.59	10:49:30 AM	NYSE	24004G201reo
53	$ 66.60	10:50:24 AM	NYSE	24004G201rsf
40	$ 66.60	10:51:25 AM	NYSE	24004G201s6w
100	$ 66.60	10:51:25 AM	NYSE	24004G201s6y
59	$ 66.60	10:51:25 AM	NYSE	24004G201s70
100	$ 66.60	10:51:25 AM	NYSE	24004G201s72
100	$ 66.60	10:51:25 AM	NYSE	24004G201s74
41	$ 66.60	10:51:25 AM	NYSE	24004G201s76
100	$ 66.59	10:51:44 AM	NYSE	24004G201scr
100	$ 66.58	10:51:59 AM	NYSE	24004G201sgu
28	$ 66.54	10:53:27 AM	NYSE	24004G201t5h
72	$ 66.54	10:53:27 AM	NYSE	24004G201t5j
100	$ 66.54	10:53:27 AM	NYSE	24004G201t5l
100	$ 66.54	10:53:27 AM	NYSE	24004G201t5p
100	$ 66.58	10:55:06 AM	NYSE	24004G201tvr
19	$ 66.57	10:55:21 AM	NYSE	24004G201u0i
15	$ 66.57	10:55:21 AM	NYSE	24004G201u0u
66	$ 66.57	10:55:21 AM	NYSE	24004G201u11
100	$ 66.57	10:55:21 AM	NYSE	24004G201u17
100	$ 66.57	10:55:21 AM	NYSE	24004G201u1e
100	$ 66.57	10:55:21 AM	NYSE	24004G201u1h
100	$ 66.57	10:56:26 AM	NYSE	24004G201umt
100	$ 66.57	10:56:26 AM	NYSE	24004G201umv
100	$ 66.57	10:56:26 AM	NYSE	24004G201umx
100	$ 66.57	10:58:35 AM	NYSE	24004G201vle
100	$ 66.57	10:58:35 AM	NYSE	24004G201vlg
100	$ 66.57	10:58:35 AM	NYSE	24004G201vli
100	$ 66.57	10:58:35 AM	NYSE	24004G201vlk
10	$ 66.57	10:58:35 AM	NYSE	24004G201vlm
90	$ 66.57	10:58:35 AM	NYSE	24004G201vlo
100	$ 66.57	10:58:35 AM	NYSE	24004G201vlq
22	$ 66.55	10:59:09 AM	NYSE	24004G201vu0
78	$ 66.55	10:59:24 AM	NYSE	24004G201vyt
100	$ 66.55	10:59:24 AM	NYSE	24004G201vyv
100	$ 66.57	11:00:33 AM	NYSE	24004G201wft
100	$ 66.57	11:00:33 AM	NYSE	24004G201wfv
100	$ 66.57	11:00:33 AM	NYSE	24004G201wfx
100	$ 66.56	11:00:36 AM	NYSE	24004G201wie
100	$ 66.56	11:00:51 AM	NYSE	24004G201wlj
18	$ 66.57	11:01:35 AM	NYSE	24004G201x05
28	$ 66.57	11:01:35 AM	NYSE	24004G201x07
29	$ 66.56	11:01:44 AM	NYSE	24004G201x23
25	$ 66.56	11:01:44 AM	NYSE	24004G201x25
11	$ 66.57	11:01:53 AM	NYSE	24004G201x5a
100	$ 66.59	11:02:48 AM	NYSE	24004G201xr2
89	$ 66.59	11:02:48 AM	NYSE	24004G201xr4
100	$ 66.59	11:02:48 AM	NYSE	24004G201xr6
100	$ 66.58	11:02:56 AM	NYSE	24004G201xu0
100	$ 66.60	11:04:24 AM	NYSE	24004G201yjl
100	$ 66.60	11:04:24 AM	NYSE	24004G201yjn
100	$ 66.60	11:04:24 AM	NYSE	24004G201yjq
9	$ 66.64	11:05:21 AM	NYSE	24004G201yyw
100	$ 66.64	11:05:45 AM	NYSE	24004G201z7y
100	$ 66.64	11:05:45 AM	NYSE	24004G201z80
100	$ 66.64	11:05:45 AM	NYSE	24004G201z82
91	$ 66.64	11:05:45 AM	NYSE	24004G201z84
100	$ 66.61	11:06:07 AM	NYSE	24004G201zd7
100	$ 66.61	11:06:29 AM	NYSE	24004G201zjd
100	$ 66.60	11:06:37 AM	NYSE	24004G201zla
100	$ 66.62	11:08:47 AM	NYSE	24004G2020nt
100	$ 66.62	11:08:47 AM	NYSE	24004G2020o3
100	$ 66.62	11:08:47 AM	NYSE	24004G2020oa
100	$ 66.62	11:08:47 AM	NYSE	24004G2020od
42	$ 66.62	11:09:43 AM	NYSE	24004G20210h
100	$ 66.62	11:09:43 AM	NYSE	24004G20210j
58	$ 66.62	11:09:43 AM	NYSE	24004G20210l
100	$ 66.62	11:09:43 AM	NYSE	24004G20210n
100	$ 66.62	11:10:00 AM	NYSE	24004G20213y
100	$ 66.63	11:10:31 AM	NYSE	24004G20219u
100	$ 66.62	11:10:49 AM	NYSE	24004G2021ow
100	$ 66.59	11:11:00 AM	NYSE	24004G2021uq
100	$ 66.59	11:11:23 AM	NYSE	24004G20222n
100	$ 66.59	11:11:39 AM	NYSE	24004G202269
100	$ 66.61	11:12:09 AM	NYSE	24004G2022ie
19	$ 66.59	11:12:28 AM	NYSE	24004G2022p0
48	$ 66.59	11:13:33 AM	NYSE	24004G2023c6
33	$ 66.59	11:13:33 AM	NYSE	24004G2023c8
100	$ 66.59	11:13:33 AM	NYSE	24004G2023ca
100	$ 66.59	11:13:33 AM	NYSE	24004G2023cc
100	$ 66.66	11:15:11 AM	NYSE	24004G202464
100	$ 66.66	11:15:11 AM	NYSE	24004G202466
100	$ 66.66	11:15:11 AM	NYSE	24004G202468
100	$ 66.66	11:15:11 AM	NYSE	24004G20246a
100	$ 66.66	11:15:11 AM	NYSE	24004G20246c
20	$ 66.65	11:15:28 AM	NYSE	24004G2024b3
100	$ 66.65	11:15:46 AM	NYSE	24004G2024oj
80	$ 66.65	11:15:46 AM	NYSE	24004G2024ol
78	$ 66.69	11:18:05 AM	NYSE	24004G2025r8
100	$ 66.69	11:18:05 AM	NYSE	24004G2025ra
100	$ 66.69	11:18:05 AM	NYSE	24004G2025rc
100	$ 66.69	11:18:05 AM	NYSE	24004G2025re
22	$ 66.69	11:18:05 AM	NYSE	24004G2025rg
100	$ 66.69	11:18:05 AM	NYSE	24004G2025ri
100	$ 66.67	11:18:10 AM	NYSE	24004G2025sp
100	$ 66.67	11:18:21 AM	NYSE	24004G2025we
48	$ 66.65	11:18:40 AM	NYSE	24004G20260x
52	$ 66.64	11:18:40 AM	NYSE	24004G20260z
85	$ 66.68	11:19:17 AM	NYSE	24004G20269r
15	$ 66.68	11:19:17 AM	NYSE	24004G20269t
92	$ 66.65	11:19:47 AM	NYSE	24004G2026lk
31	$ 66.71	11:21:19 AM	NYSE	24004G20277c
8	$ 66.71	11:21:19 AM	NYSE	24004G20277e
100	$ 66.71	11:21:19 AM	NYSE	24004G20277g
100	$ 66.71	11:21:19 AM	NYSE	24004G20277i
69	$ 66.71	11:21:19 AM	NYSE	24004G20277k
80	$ 66.71	11:21:19 AM	NYSE	24004G20277m
20	$ 66.71	11:21:19 AM	NYSE	24004G20277o
100	$ 66.69	11:23:13 AM	NYSE	24004G2027xq
100	$ 66.69	11:23:13 AM	NYSE	24004G2027xs
100	$ 66.69	11:23:13 AM	NYSE	24004G2027xu
100	$ 66.69	11:23:13 AM	NYSE	24004G2027xw
100	$ 66.69	11:23:13 AM	NYSE	24004G2027xy
100	$ 66.71	11:23:20 AM	NYSE	24004G2027zb
100	$ 66.71	11:24:38 AM	NYSE	24004G2028ny
100	$ 66.71	11:24:38 AM	NYSE	24004G2028o0
100	$ 66.71	11:24:38 AM	NYSE	24004G2028o2
88	$ 66.70	11:24:55 AM	NYSE	24004G2028sn
12	$ 66.72	11:25:08 AM	NYSE	24004G2028uf
100	$ 66.72	11:25:08 AM	NYSE	24004G2028uh
100	$ 66.71	11:25:16 AM	NYSE	24004G2028yj
6	$ 66.70	11:25:53 AM	NYSE	24004G2029a0
94	$ 66.70	11:25:56 AM	NYSE	24004G2029ap
54	$ 66.75	11:27:19 AM	NYSE	24004G2029vv
46	$ 66.75	11:27:30 AM	NYSE	24004G2029xy
100	$ 66.75	11:27:30 AM	NYSE	24004G2029y0
100	$ 66.75	11:27:30 AM	NYSE	24004G2029y2
100	$ 66.75	11:27:30 AM	NYSE	24004G2029y4
100	$ 66.75	11:27:38 AM	NYSE	24004G202a5v
100	$ 66.75	11:27:45 AM	NYSE	24004G202a6s
34	$ 66.76	11:27:56 AM	NYSE	24004G202a97
11	$ 66.75	11:28:04 AM	NYSE	24004G202abt
20	$ 66.75	11:28:04 AM	NYSE	24004G202abv
54	$ 66.75	11:28:04 AM	NYSE	24004G202abx
35	$ 66.75	11:28:04 AM	NYSE	24004G202abz
46	$ 66.75	11:28:04 AM	NYSE	24004G202ac1
7	$ 66.75	11:28:13 AM	NYSE	24004G202afr
93	$ 66.75	11:28:13 AM	NYSE	24004G202aft
6	$ 66.73	11:28:26 AM	NYSE	24004G202ain
94	$ 66.72	11:28:31 AM	NYSE	24004G202aj5
100	$ 66.72	11:29:21 AM	NYSE	24004G202aw5
100	$ 66.72	11:29:51 AM	NYSE	24004G202b19
89	$ 66.71	11:29:56 AM	NYSE	24004G202b5w
11	$ 66.71	11:29:56 AM	NYSE	24004G202b5y
89	$ 66.71	11:30:22 AM	NYSE	24004G202bbx
11	$ 66.71	11:30:22 AM	NYSE	24004G202bbz
100	$ 66.68	11:30:29 AM	NYSE	24004G202bdk
100	$ 66.67	11:30:55 AM	NYSE	24004G202bmd
100	$ 66.65	11:31:12 AM	NYSE	24004G202brq
100	$ 66.71	11:35:02 AM	NYSE	24004G202dad
100	$ 66.71	11:35:02 AM	NYSE	24004G202daf
100	$ 66.71	11:35:02 AM	NYSE	24004G202dah
100	$ 66.71	11:35:02 AM	NYSE	24004G202daj
100	$ 66.71	11:35:02 AM	NYSE	24004G202dal
100	$ 66.69	11:35:15 AM	NYSE	24004G202ddr
100	$ 66.74	11:37:11 AM	NYSE	24004G202e5w
100	$ 66.74	11:37:11 AM	NYSE	24004G202e5y
100	$ 66.74	11:37:11 AM	NYSE	24004G202e60
100	$ 66.74	11:37:11 AM	NYSE	24004G202e62
100	$ 66.74	11:37:11 AM	NYSE	24004G202e64
100	$ 66.71	11:37:18 AM	NYSE	24004G202e8z
100	$ 66.71	11:38:48 AM	NYSE	24004G202f7u
55	$ 66.71	11:38:48 AM	NYSE	24004G202f86
45	$ 66.71	11:38:48 AM	NYSE	24004G202f8f
100	$ 66.71	11:38:48 AM	NYSE	24004G202f8n
100	$ 66.68	11:39:03 AM	NYSE	24004G202ff1
100	$ 66.71	11:43:45 AM	NYSE	24004G202hdg
300	$ 66.725	11:44:13 AM	NYSE	24004G202hhl
100	$ 66.725	11:44:23 AM	NYSE	24004G202hjs
100	$ 66.725	11:44:57 AM	NYSE	24004G202hqt
100	$ 66.73	11:45:51 AM	NYSE	24004G202i35
100	$ 66.73	11:45:51 AM	NYSE	24004G202i37
100	$ 66.73	11:45:51 AM	NYSE	24004G202i39
100	$ 66.73	11:45:51 AM	NYSE	24004G202i3b
100	$ 66.73	11:45:51 AM	NYSE	24004G202i3d
100	$ 66.73	11:45:51 AM	NYSE	24004G202i3f
100	$ 66.73	11:45:51 AM	NYSE	24004G202i3h
100	$ 66.73	11:45:51 AM	NYSE	24004G202i3j
100	$ 66.73	11:45:51 AM	NYSE	24004G202i3l
100	$ 66.73	11:45:51 AM	NYSE	24004G202i3n
100	$ 66.725	11:45:51 AM	NYSE	24004G202i3p
1	$ 66.725	11:45:51 AM	NYSE	24004G202i3r
99	$ 66.725	11:45:51 AM	NYSE	24004G202i3t
100	$ 66.72	11:46:01 AM	NYSE	24004G202i5t
100	$ 66.69	11:46:55 AM	NYSE	24004G202ijq
100	$ 66.68	11:48:45 AM	NYSE	24004G202jby
39	$ 66.65	11:50:17 AM	NYSE	24004G202k2y
100	$ 66.65	11:50:21 AM	NYSE	24004G202k4h
61	$ 66.65	11:50:21 AM	NYSE	24004G202k4j
100	$ 66.67	11:51:04 AM	NYSE	24004G202kk9
100	$ 66.62	11:51:21 AM	NYSE	24004G202knz
100	$ 66.63	11:52:26 AM	NYSE	24004G202l65
100	$ 66.63	11:52:35 AM	NYSE	24004G202lbo
100	$ 66.64	11:55:54 AM	NYSE	24004G202mkg
100	$ 66.64	11:55:54 AM	NYSE	24004G202mki
100	$ 66.64	11:55:54 AM	NYSE	24004G202mkk
100	$ 66.64	11:55:55 AM	NYSE	24004G202mkm
100	$ 66.64	11:57:43 AM	NYSE	24004G202nch
100	$ 66.64	11:57:43 AM	NYSE	24004G202ncj
100	$ 66.64	11:57:43 AM	NYSE	24004G202ncl
16	$ 66.66	12:00:20 PM	NYSE	24004G202obv
80	$ 66.66	12:00:20 PM	NYSE	24004G202obx
85	$ 66.66	12:00:20 PM	NYSE	24004G202obz
4	$ 66.66	12:00:20 PM	NYSE	24004G202oc1
100	$ 66.66	12:00:20 PM	NYSE	24004G202oc3
100	$ 66.66	12:00:20 PM	NYSE	24004G202oc5
15	$ 66.66	12:00:20 PM	NYSE	24004G202oc7
26	$ 66.65	12:01:10 PM	NYSE	24004G202op2
74	$ 66.65	12:01:10 PM	NYSE	24004G202op5
100	$ 66.65	12:01:22 PM	NYSE	24004G202osh
100	$ 66.61	12:02:02 PM	NYSE	24004G202oyn
20	$ 66.60	12:02:15 PM	NYSE	24004G202p28
80	$ 66.60	12:02:15 PM	NYSE	24004G202p2a
34	$ 66.59	12:02:50 PM	NYSE	24004G202p8x
65	$ 66.59	12:02:50 PM	NYSE	24004G202p8z
1	$ 66.59	12:02:51 PM	NYSE	24004G202p93
32	$ 66.58	12:03:10 PM	NYSE	24004G202ped
5	$ 66.58	12:03:10 PM	NYSE	24004G202pef
63	$ 66.58	12:03:10 PM	NYSE	24004G202peh
26	$ 66.59	12:03:53 PM	NYSE	24004G202pnu
74	$ 66.65	12:05:41 PM	NYSE	24004G202qcs
33	$ 66.65	12:05:41 PM	NYSE	24004G202qcu
48	$ 66.65	12:05:41 PM	NYSE	24004G202qcw
19	$ 66.65	12:05:41 PM	NYSE	24004G202qcy
100	$ 66.64	12:08:08 PM	NYSE	24004G202w0a
100	$ 66.64	12:08:08 PM	NYSE	24004G202w0d
100	$ 66.64	12:08:08 PM	NYSE	24004G202w0f
100	$ 66.63	12:09:55 PM	NYSE	24004G202wpc
100	$ 66.63	12:09:55 PM	NYSE	24004G202wpe
100	$ 66.63	12:09:55 PM	NYSE	24004G202wpg
100	$ 66.775	12:14:15 PM	NYSE	24004G2031gi
100	$ 66.765	12:14:44 PM	NYSE	24004G2031nt
100	$ 66.76	12:14:48 PM	NYSE	24004G2031p1
100	$ 66.76	12:14:48 PM	NYSE	24004G2031p3
100	$ 66.76	12:14:48 PM	NYSE	24004G2031p5
100	$ 66.76	12:14:48 PM	NYSE	24004G2031p7
100	$ 66.76	12:14:48 PM	NYSE	24004G2031p9
100	$ 66.76	12:14:48 PM	NYSE	24004G2031pb
100	$ 66.75	12:14:57 PM	NYSE	24004G2031sr
89	$ 66.76	12:15:50 PM	NYSE	24004G2033jn
11	$ 66.81	12:19:12 PM	NYSE	24004G20353z
78	$ 66.81	12:19:12 PM	NYSE	24004G203541
11	$ 66.81	12:19:12 PM	NYSE	24004G203543
100	$ 66.81	12:19:51 PM	NYSE	24004G2035d4
100	$ 66.81	12:19:51 PM	NYSE	24004G2035d6
100	$ 66.81	12:19:51 PM	NYSE	24004G2035d8
11	$ 66.81	12:19:51 PM	NYSE	24004G2035da
100	$ 66.81	12:19:51 PM	NYSE	24004G2035dc
52	$ 66.78	12:20:04 PM	NYSE	24004G2035g0
48	$ 66.78	12:20:04 PM	NYSE	24004G2035g2
100	$ 66.79	12:20:25 PM	NYSE	24004G2035jt
100	$ 66.78	12:21:05 PM	NYSE	24004G2035rx
100	$ 66.77	12:23:03 PM	NYSE	24004G2036cq
100	$ 66.80	12:25:41 PM	NYSE	24004G203710
100	$ 66.80	12:25:41 PM	NYSE	24004G203712
91	$ 66.80	12:25:41 PM	NYSE	24004G203714
100	$ 66.80	12:25:41 PM	NYSE	24004G203716
9	$ 66.82	12:28:07 PM	NYSE	24004G2037wg
100	$ 66.82	12:28:07 PM	NYSE	24004G2037wo
100	$ 66.82	12:28:07 PM	NYSE	24004G2037wq
100	$ 66.82	12:28:07 PM	NYSE	24004G2037ws
100	$ 66.82	12:28:07 PM	NYSE	24004G2037wu
4	$ 66.79	12:28:20 PM	NYSE	24004G20383r
96	$ 66.79	12:28:20 PM	NYSE	24004G20383t
86	$ 66.80	12:30:58 PM	NYSE	24004G20393b
14	$ 66.80	12:30:58 PM	NYSE	24004G20393d
100	$ 66.80	12:30:58 PM	NYSE	24004G20393f
100	$ 66.80	12:30:58 PM	NYSE	24004G20393h
100	$ 66.80	12:30:58 PM	NYSE	24004G20393j
14	$ 66.80	12:31:06 PM	NYSE	24004G20398q
86	$ 66.80	12:31:06 PM	NYSE	24004G20398u
100	$ 66.80	12:31:18 PM	NYSE	24004G2039bf
89	$ 66.81	12:32:59 PM	NYSE	24004G2039u4
11	$ 66.80	12:35:22 PM	NYSE	24004G203asf
100	$ 66.80	12:35:22 PM	NYSE	24004G203asn
100	$ 66.80	12:35:22 PM	NYSE	24004G203asr
100	$ 66.80	12:35:22 PM	NYSE	24004G203asv
100	$ 66.80	12:35:22 PM	NYSE	24004G203asx
36	$ 66.81	12:36:01 PM	NYSE	24004G203b0n
14	$ 66.81	12:36:10 PM	NYSE	24004G203b1u
50	$ 66.81	12:36:10 PM	NYSE	24004G203b1w
87	$ 66.79	12:36:55 PM	NYSE	24004G203b9l
13	$ 66.79	12:36:55 PM	NYSE	24004G203b9n
100	$ 66.78	12:37:14 PM	NYSE	24004G203bd4
100	$ 66.83	12:41:03 PM	NYSE	24004G203chy
100	$ 66.83	12:41:03 PM	NYSE	24004G203ci0
100	$ 66.83	12:41:03 PM	NYSE	24004G203ci2
100	$ 66.83	12:41:03 PM	NYSE	24004G203ci4
100	$ 66.83	12:41:03 PM	NYSE	24004G203ci6
100	$ 66.83	12:41:03 PM	NYSE	24004G203ci8
100	$ 66.83	12:41:49 PM	NYSE	24004G203cqj
20	$ 66.82	12:43:17 PM	NYSE	24004G203d3e
80	$ 66.82	12:43:17 PM	NYSE	24004G203d3g
100	$ 66.82	12:43:17 PM	NYSE	24004G203d3i
34	$ 66.82	12:43:17 PM	NYSE	24004G203d3k
66	$ 66.82	12:43:17 PM	NYSE	24004G203d3m
14	$ 66.81	12:43:31 PM	NYSE	24004G203d74
12	$ 66.81	12:43:31 PM	NYSE	24004G203d76
74	$ 66.80	12:43:33 PM	NYSE	24004G203d8r
100	$ 66.80	12:43:33 PM	NYSE	24004G203d8t
42	$ 66.79	12:44:05 PM	NYSE	24004G203dfe
58	$ 66.79	12:44:05 PM	NYSE	24004G203dfg
100	$ 66.77	12:44:26 PM	NYSE	24004G203dk3
100	$ 66.73	12:45:25 PM	NYSE	24004G203e5h
100	$ 66.72	12:45:34 PM	NYSE	24004G203ebf
89	$ 66.71	12:45:49 PM	NYSE	24004G203ei0
11	$ 66.71	12:45:49 PM	NYSE	24004G203ei2
6	$ 66.71	12:46:54 PM	NYSE	24004G203ez8
100	$ 66.775	12:51:56 PM	NYSE	24004G203gln
39	$ 66.79	12:52:16 PM	NYSE	24004G203gqh
100	$ 66.79	12:52:16 PM	NYSE	24004G203gqj
55	$ 66.79	12:52:45 PM	NYSE	24004G203gx5
7	$ 66.79	12:52:45 PM	NYSE	24004G203gx8
93	$ 66.79	12:52:45 PM	NYSE	24004G203gxa
100	$ 66.79	12:52:45 PM	NYSE	24004G203gxc
100	$ 66.79	12:52:45 PM	NYSE	24004G203gxe
100	$ 66.79	12:52:45 PM	NYSE	24004G203gxg
100	$ 66.79	12:52:45 PM	NYSE	24004G203gxi
100	$ 66.79	12:52:45 PM	NYSE	24004G203gxk
100	$ 66.79	12:52:46 PM	NYSE	24004G203gxu
18	$ 66.81	12:54:01 PM	NYSE	24004G203hbn
82	$ 66.81	12:54:01 PM	NYSE	24004G203hbp
41	$ 66.81	12:55:04 PM	NYSE	24004G203hlo
18	$ 66.81	12:55:04 PM	NYSE	24004G203hlq
41	$ 66.81	12:55:04 PM	NYSE	24004G203hls
100	$ 66.80	12:55:19 PM	NYSE	24004G203hno
76	$ 66.79	12:55:24 PM	NYSE	24004G203hog
100	$ 66.78	12:55:41 PM	NYSE	24004G203hr0
24	$ 66.78	12:55:41 PM	NYSE	24004G203hr2
89	$ 66.77	12:57:19 PM	NYSE	24004G203i82
11	$ 66.77	12:57:19 PM	NYSE	24004G203i84
100	$ 66.77	12:58:13 PM	NYSE	24004G203ikw
100	$ 66.80	12:59:08 PM	NYSE	24004G203j2k
100	$ 66.81	13:00:59 PM	NYSE	24004G203jk7
100	$ 66.81	13:00:59 PM	NYSE	24004G203jk9
100	$ 66.81	13:00:59 PM	NYSE	24004G203jkb
100	$ 66.81	13:00:59 PM	NYSE	24004G203jkd
44	$ 66.80	13:01:28 PM	NYSE	24004G203k2a
56	$ 66.80	13:01:28 PM	NYSE	24004G203k2c
100	$ 66.82	13:03:40 PM	NYSE	24004G203l9g
100	$ 66.82	13:03:40 PM	NYSE	24004G203l9k
100	$ 66.82	13:03:40 PM	NYSE	24004G203l9m
100	$ 66.82	13:03:40 PM	NYSE	24004G203l9o
100	$ 66.82	13:05:49 PM	NYSE	24004G203m2j
7	$ 66.82	13:05:49 PM	NYSE	24004G203m2m
29	$ 66.82	13:05:49 PM	NYSE	24004G203m2p
71	$ 66.82	13:05:49 PM	NYSE	24004G203m2r
93	$ 66.82	13:05:49 PM	NYSE	24004G203m2t
100	$ 66.81	13:06:10 PM	NYSE	24004G203m80
100	$ 66.81	13:07:12 PM	NYSE	24004G203mvg
100	$ 66.81	13:07:12 PM	NYSE	24004G203mvi
100	$ 66.79	13:07:26 PM	NYSE	24004G203myi
7	$ 66.81	13:08:19 PM	NYSE	24004G203na5
93	$ 66.81	13:08:48 PM	NYSE	24004G203ne4
89	$ 66.83	13:09:30 PM	NYSE	24004G203nlw
100	$ 66.82	13:10:18 PM	NYSE	24004G203nvw
100	$ 66.82	13:10:18 PM	NYSE	24004G203nw0
11	$ 66.82	13:10:18 PM	NYSE	24004G203nw2
100	$ 66.81	13:11:31 PM	NYSE	24004G203ob7
86	$ 66.81	13:11:31 PM	NYSE	24004G203ob9
14	$ 66.81	13:11:31 PM	NYSE	24004G203obb
21	$ 66.80	13:11:56 PM	NYSE	24004G203ofk
79	$ 66.80	13:11:56 PM	NYSE	24004G203ofo
62	$ 66.79	13:12:57 PM	NYSE	24004G203opb
38	$ 66.79	13:12:57 PM	NYSE	24004G203opd
100	$ 66.79	13:12:57 PM	NYSE	24004G203opf
40	$ 66.81	13:14:54 PM	NYSE	24004G203pff
100	$ 66.81	13:14:54 PM	NYSE	24004G203pfh
100	$ 66.81	13:14:54 PM	NYSE	24004G203pfl
60	$ 66.81	13:14:54 PM	NYSE	24004G203pfn
100	$ 66.835	13:18:33 PM	NYSE	24004G203qzs
100	$ 66.83	13:19:03 PM	NYSE	24004G203r5w
77	$ 66.83	13:19:03 PM	NYSE	24004G203r5y
6	$ 66.83	13:19:04 PM	NYSE	24004G203r60
17	$ 66.83	13:20:26 PM	NYSE	24004G203rko
83	$ 66.83	13:20:26 PM	NYSE	24004G203rkq
17	$ 66.83	13:21:10 PM	NYSE	24004G203rrq
27	$ 66.83	13:21:10 PM	NYSE	24004G203rru
10	$ 66.83	13:21:10 PM	NYSE	24004G203rrz
100	$ 66.835	13:21:43 PM	NYSE	24004G203rx4
100	$ 66.835	13:21:43 PM	NYSE	24004G203rx6
100	$ 66.83	13:22:41 PM	NYSE	24004G203s8m
63	$ 66.83	13:22:41 PM	NYSE	24004G203s8o
100	$ 66.83	13:22:41 PM	NYSE	24004G203s8q
15	$ 66.83	13:22:41 PM	NYSE	24004G203s8s
100	$ 66.83	13:22:41 PM	NYSE	24004G203s8u
100	$ 66.83	13:22:41 PM	NYSE	24004G203s8w
85	$ 66.83	13:22:41 PM	NYSE	24004G203s8y
100	$ 66.83	13:22:41 PM	NYSE	24004G203s90
100	$ 66.83	13:22:41 PM	NYSE	24004G203s92
100	$ 66.83	13:22:41 PM	NYSE	24004G203s94
200	$ 66.825	13:22:41 PM	NYSE	24004G203s96
100	$ 66.83	13:22:44 PM	NYSE	24004G203s9t
89	$ 66.83	13:22:53 PM	NYSE	24004G203sb2
7	$ 66.83	13:22:53 PM	NYSE	24004G203sb4
4	$ 66.83	13:28:05 PM	NYSE	24004G203twj
100	$ 66.83	13:28:05 PM	NYSE	24004G203twl
100	$ 66.83	13:28:05 PM	NYSE	24004G203twn
81	$ 66.83	13:28:05 PM	NYSE	24004G203twp
100	$ 66.83	13:28:05 PM	NYSE	24004G203twr
100	$ 66.83	13:28:05 PM	NYSE	24004G203twt
19	$ 66.83	13:28:17 PM	NYSE	24004G203tzw
100	$ 66.83	13:28:17 PM	NYSE	24004G203u00
100	$ 66.83	13:32:16 PM	NYSE	24004G203vcg
100	$ 66.83	13:32:16 PM	NYSE	24004G203vci
100	$ 66.83	13:32:16 PM	NYSE	24004G203vcm
100	$ 66.83	13:32:16 PM	NYSE	24004G203vcp
100	$ 66.83	13:32:16 PM	NYSE	24004G203vcr
25	$ 66.83	13:32:16 PM	NYSE	24004G203vct
100	$ 66.83	13:32:16 PM	NYSE	24004G203vcv
75	$ 66.83	13:32:16 PM	NYSE	24004G203vcx
100	$ 66.83	13:32:16 PM	NYSE	24004G203vcz
92	$ 66.83	13:32:16 PM	NYSE	24004G203vd1
8	$ 66.83	13:32:16 PM	NYSE	24004G203vd3
100	$ 66.825	13:32:16 PM	NYSE	24004G203vd5
100	$ 66.83	13:34:02 PM	NYSE	24004G203w2m
100	$ 66.83	13:34:02 PM	NYSE	24004G203w2o
100	$ 66.83	13:34:02 PM	NYSE	24004G203w2q
16	$ 66.83	13:34:59 PM	NYSE	24004G203wga
200	$ 66.825	13:38:37 PM	NYSE	24004G203xrr
100	$ 66.825	13:39:06 PM	NYSE	24004G203xxh
100	$ 66.83	13:39:25 PM	NYSE	24004G203y18
100	$ 66.83	13:39:25 PM	NYSE	24004G203y1a
100	$ 66.83	13:39:25 PM	NYSE	24004G203y1c
84	$ 66.83	13:39:25 PM	NYSE	24004G203y1e
100	$ 66.83	13:39:25 PM	NYSE	24004G203y1g
100	$ 66.83	13:39:25 PM	NYSE	24004G203y1i
100	$ 66.83	13:39:25 PM	NYSE	24004G203y1k
55	$ 66.83	13:39:25 PM	NYSE	24004G203y1m
100	$ 66.83	13:39:25 PM	NYSE	24004G203y1o
45	$ 66.83	13:39:25 PM	NYSE	24004G203y1q
44	$ 66.83	13:39:25 PM	NYSE	24004G203y1s
56	$ 66.83	13:39:25 PM	NYSE	24004G203y1u
100	$ 66.825	13:39:25 PM	NYSE	24004G203y1w
100	$ 66.83	13:41:00 PM	NYSE	24004G203yne
100	$ 66.845	13:44:59 PM	NYSE	24004G203zrx
100	$ 66.85	13:45:13 PM	NYSE	24004G203zte
100	$ 66.85	13:45:49 PM	NYSE	24004G20402k
100	$ 66.85	13:45:49 PM	NYSE	24004G20402m
100	$ 66.85	13:45:49 PM	NYSE	24004G20402o
100	$ 66.85	13:45:49 PM	NYSE	24004G20402q
100	$ 66.85	13:45:49 PM	NYSE	24004G20402s
100	$ 66.85	13:45:49 PM	NYSE	24004G20402u
100	$ 66.85	13:45:49 PM	NYSE	24004G20402w
100	$ 66.85	13:45:49 PM	NYSE	24004G20402y
100	$ 66.845	13:45:49 PM	NYSE	24004G204030
100	$ 66.86	13:47:01 PM	NYSE	24004G2040hd
14	$ 66.86	13:47:01 PM	NYSE	24004G2040hj
1	$ 66.86	13:47:01 PM	NYSE	24004G2040hp
85	$ 66.86	13:47:01 PM	NYSE	24004G2040hx
100	$ 66.90	13:50:22 PM	NYSE	24004G2041ep
100	$ 66.90	13:50:22 PM	NYSE	24004G2041er
100	$ 66.90	13:50:22 PM	NYSE	24004G2041et
100	$ 66.90	13:50:22 PM	NYSE	24004G2041ev
100	$ 66.90	13:50:22 PM	NYSE	24004G2041ex
100	$ 66.90	13:50:22 PM	NYSE	24004G2041ez
100	$ 66.90	13:50:22 PM	NYSE	24004G2041f1
53	$ 66.89	13:50:29 PM	NYSE	24004G2041fx
47	$ 66.89	13:50:29 PM	NYSE	24004G2041fz
100	$ 66.89	13:50:43 PM	NYSE	24004G2041i3
100	$ 66.88	13:51:37 PM	NYSE	24004G2041qz
100	$ 66.86	13:51:58 PM	NYSE	24004G2041vs
100	$ 66.88	13:53:30 PM	NYSE	24004G2042i5
100	$ 66.88	13:53:30 PM	NYSE	24004G2042i7
89	$ 66.89	13:54:33 PM	NYSE	24004G2042te
100	$ 66.89	13:54:33 PM	NYSE	24004G2042th
11	$ 66.89	13:54:33 PM	NYSE	24004G2042tj
70	$ 66.89	13:55:00 PM	NYSE	24004G2042zv
30	$ 66.89	13:55:00 PM	NYSE	24004G204305
100	$ 66.88	13:55:41 PM	NYSE	24004G20438t
100	$ 66.88	13:55:41 PM	NYSE	24004G20438v
18	$ 66.86	13:55:50 PM	NYSE	24004G2043al
82	$ 66.86	13:55:50 PM	NYSE	24004G2043an
2	$ 66.85	13:56:06 PM	NYSE	24004G2043g7
98	$ 66.85	13:56:06 PM	NYSE	24004G2043g9
68	$ 66.83	13:56:25 PM	NYSE	24004G2043lx
32	$ 66.83	13:56:25 PM	NYSE	24004G2043lz
100	$ 66.81	13:58:37 PM	NYSE	24004G2044c2
100	$ 66.81	13:58:37 PM	NYSE	24004G2044c5
100	$ 66.79	14:00:48 PM	NYSE	24004G2045ai
100	$ 66.79	14:00:48 PM	NYSE	24004G2045ak
100	$ 66.79	14:00:48 PM	NYSE	24004G2045am
100	$ 66.79	14:00:48 PM	NYSE	24004G2045ao
100	$ 66.77	14:02:16 PM	NYSE	24004G2045tj
84	$ 66.76	14:02:17 PM	NYSE	24004G2045u1
100	$ 66.76	14:02:17 PM	NYSE	24004G2045u3
16	$ 66.76	14:02:17 PM	NYSE	24004G2045u5
100	$ 66.74	14:02:19 PM	NYSE	24004G2045uj
50	$ 66.65	14:02:46 PM	NYSE	24004G20460j
100	$ 66.65	14:02:50 PM	NYSE	24004G20461j
50	$ 66.65	14:02:50 PM	NYSE	24004G20461l
100	$ 66.63	14:03:10 PM	NYSE	24004G204654
100	$ 66.66	14:03:17 PM	NYSE	24004G204677
100	$ 66.61	14:03:42 PM	NYSE	24004G2046e5
100	$ 66.60	14:03:51 PM	NYSE	24004G2046g9
88	$ 66.59	14:04:06 PM	NYSE	24004G2046kg
12	$ 66.59	14:04:06 PM	NYSE	24004G2046ki
62	$ 66.61	14:04:20 PM	NYSE	24004G2046nc
38	$ 66.61	14:05:44 PM	NYSE	24004G204782
100	$ 66.61	14:05:44 PM	NYSE	24004G204785
100	$ 66.59	14:06:16 PM	NYSE	24004G2047ei
100	$ 66.58	14:06:39 PM	NYSE	24004G2047k7
36	$ 66.64	14:08:12 PM	NYSE	24004G20486u
64	$ 66.64	14:08:12 PM	NYSE	24004G20486w
46	$ 66.63	14:09:33 PM	NYSE	24004G2048qx
100	$ 66.62	14:09:53 PM	NYSE	24004G2048x6
54	$ 66.62	14:09:53 PM	NYSE	24004G2048x8
63	$ 66.59	14:10:02 PM	NYSE	24004G2048z7
37	$ 66.61	14:10:45 PM	NYSE	24004G204970
100	$ 66.61	14:10:45 PM	NYSE	24004G204972
100	$ 66.62	14:11:49 PM	NYSE	24004G2049ma
89	$ 66.63	14:13:17 PM	NYSE	24004G204a2t
100	$ 66.63	14:13:17 PM	NYSE	24004G204a2v
11	$ 66.63	14:13:17 PM	NYSE	24004G204a2x
57	$ 66.62	14:14:18 PM	NYSE	24004G204agb
43	$ 66.66	14:15:08 PM	NYSE	24004G204aoq
57	$ 66.66	14:15:08 PM	NYSE	24004G204aos
43	$ 66.66	14:15:33 PM	NYSE	24004G204atq
100	$ 66.66	14:15:33 PM	NYSE	24004G204att
100	$ 66.66	14:15:33 PM	NYSE	24004G204atw
100	$ 66.64	14:16:04 PM	NYSE	24004G204b3w
100	$ 66.66	14:17:43 PM	NYSE	24004G204bn9
100	$ 66.66	14:17:43 PM	NYSE	24004G204bnc
100	$ 66.66	14:17:43 PM	NYSE	24004G204bnf
100	$ 66.66	14:18:47 PM	NYSE	24004G204c0l
27	$ 66.64	14:19:42 PM	NYSE	24004G204cc2
100	$ 66.64	14:19:42 PM	NYSE	24004G204cc4
73	$ 66.64	14:19:42 PM	NYSE	24004G204cc6
100	$ 66.61	14:20:29 PM	NYSE	24004G204co7
31	$ 66.61	14:20:34 PM	NYSE	24004G204cpw
69	$ 66.61	14:20:34 PM	NYSE	24004G204cpy
100	$ 66.60	14:23:02 PM	NYSE	24004G204dfv
100	$ 66.60	14:23:02 PM	NYSE	24004G204dg0
5	$ 66.60	14:23:02 PM	NYSE	24004G204dg7
95	$ 66.60	14:23:02 PM	NYSE	24004G204dgb
100	$ 66.60	14:23:02 PM	NYSE	24004G204dgi
100	$ 66.60	14:23:16 PM	NYSE	24004G204dm9
100	$ 66.60	14:24:10 PM	NYSE	24004G204dys
100	$ 66.59	14:24:40 PM	NYSE	24004G204e7b
100	$ 66.57	14:25:20 PM	NYSE	24004G204el8
35	$ 66.59	14:25:55 PM	NYSE	24004G204es4
65	$ 66.59	14:26:17 PM	NYSE	24004G204eva
100	$ 66.59	14:26:17 PM	NYSE	24004G204evd
100	$ 66.58	14:27:01 PM	NYSE	24004G204f22
100	$ 66.59	14:27:44 PM	NYSE	24004G204fbu
5	$ 66.58	14:29:16 PM	NYSE	24004G204g1r
100	$ 66.58	14:29:16 PM	NYSE	24004G204g1t
14	$ 66.58	14:29:16 PM	NYSE	24004G204g1v
100	$ 66.58	14:29:16 PM	NYSE	24004G204g1x
81	$ 66.58	14:29:16 PM	NYSE	24004G204g1z
100	$ 66.57	14:29:42 PM	NYSE	24004G204g6q
72	$ 66.56	14:33:23 PM	NYSE	24004G204hli
28	$ 66.56	14:33:23 PM	NYSE	24004G204hlk
40	$ 66.56	14:33:23 PM	NYSE	24004G204hln
100	$ 66.56	14:33:23 PM	NYSE	24004G204hlq
22	$ 66.56	14:33:23 PM	NYSE	24004G204hls
100	$ 66.56	14:33:23 PM	NYSE	24004G204hlu
36	$ 66.56	14:33:23 PM	NYSE	24004G204hlw
100	$ 66.56	14:33:23 PM	NYSE	24004G204hly
24	$ 66.56	14:33:23 PM	NYSE	24004G204hm0
100	$ 66.56	14:33:23 PM	NYSE	24004G204hm2
78	$ 66.56	14:33:23 PM	NYSE	24004G204hm4
100	$ 66.55	14:33:33 PM	NYSE	24004G204hop
100	$ 66.55	14:33:47 PM	NYSE	24004G204hug
100	$ 66.53	14:34:12 PM	NYSE	24004G204i24
6	$ 66.53	14:34:28 PM	NYSE	24004G204i6s
6	$ 66.54	14:34:28 PM	NYSE	24004G204i6u
6	$ 66.54	14:34:28 PM	NYSE	24004G204i6w
100	$ 66.54	14:35:21 PM	NYSE	24004G204ih1
82	$ 66.54	14:35:21 PM	NYSE	24004G204ih4
65	$ 66.52	14:35:29 PM	NYSE	24004G204ijy
100	$ 66.53	14:36:15 PM	NYSE	24004G204iua
35	$ 66.53	14:36:15 PM	NYSE	24004G204iuc
100	$ 66.52	14:39:01 PM	NYSE	24004G204jqw
100	$ 66.52	14:39:01 PM	NYSE	24004G204jqz
36	$ 66.52	14:39:01 PM	NYSE	24004G204jr2
64	$ 66.52	14:39:01 PM	NYSE	24004G204jr4
100	$ 66.51	14:39:43 PM	NYSE	24004G204k1e
200	$ 66.505	14:44:01 PM	NYSE	24004G204lom
100	$ 66.50	14:44:52 PM	NYSE	24004G204m15
100	$ 66.50	14:44:52 PM	NYSE	24004G204m17
100	$ 66.50	14:44:52 PM	NYSE	24004G204m19
100	$ 66.50	14:44:52 PM	NYSE	24004G204m1b
100	$ 66.50	14:44:52 PM	NYSE	24004G204m1d
100	$ 66.50	14:44:52 PM	NYSE	24004G204m1f
100	$ 66.50	14:44:52 PM	NYSE	24004G204m1h
100	$ 66.50	14:44:52 PM	NYSE	24004G204m1j
100	$ 66.50	14:44:52 PM	NYSE	24004G204m1l
100	$ 66.49	14:45:21 PM	NYSE	24004G204m88
100	$ 66.51	14:46:09 PM	NYSE	24004G204mmv
56	$ 66.51	14:46:09 PM	NYSE	24004G204mmx
44	$ 66.50	14:46:14 PM	NYSE	24004G204mns
44	$ 66.51	14:49:36 PM	NYSE	24004G204nxi
1	$ 66.515	14:50:04 PM	NYSE	24004G204o3u
15	$ 66.52	14:50:04 PM	NYSE	24004G204o3x
84	$ 66.52	14:50:04 PM	NYSE	24004G204o3z
100	$ 66.53	14:50:24 PM	NYSE	24004G204oa3
100	$ 66.53	14:50:24 PM	NYSE	24004G204oa5
100	$ 66.53	14:50:24 PM	NYSE	24004G204oa7
100	$ 66.53	14:50:24 PM	NYSE	24004G204oa9
56	$ 66.53	14:50:24 PM	NYSE	24004G204oab
100	$ 66.53	14:50:24 PM	NYSE	24004G204oad
100	$ 66.53	14:50:24 PM	NYSE	24004G204oaf
100	$ 66.53	14:50:24 PM	NYSE	24004G204oaj
100	$ 66.53	14:50:24 PM	NYSE	24004G204oal
2	$ 66.57	14:51:19 PM	NYSE	24004G204olp
59	$ 66.58	14:53:02 PM	NYSE	24004G204pab
98	$ 66.58	14:53:02 PM	NYSE	24004G204pad
41	$ 66.58	14:53:02 PM	NYSE	24004G204paf
100	$ 66.58	14:53:02 PM	NYSE	24004G204pah
100	$ 66.58	14:53:02 PM	NYSE	24004G204paj
100	$ 66.58	14:53:02 PM	NYSE	24004G204pal
100	$ 66.58	14:53:02 PM	NYSE	24004G204pan
100	$ 66.58	14:53:16 PM	NYSE	24004G204pde
100	$ 66.57	14:54:28 PM	NYSE	24004G204qfq
100	$ 66.57	14:54:28 PM	NYSE	24004G204qfs
5	$ 66.58	14:55:19 PM	NYSE	24004G204qtq
95	$ 66.59	14:56:41 PM	NYSE	24004G204rjs
2	$ 66.59	14:56:41 PM	NYSE	24004G204rjv
15	$ 66.59	14:56:41 PM	NYSE	24004G204rjy
83	$ 66.59	14:56:41 PM	NYSE	24004G204rk0
100	$ 66.59	14:56:41 PM	NYSE	24004G204rk2
37	$ 66.59	14:56:41 PM	NYSE	24004G204rk4
63	$ 66.59	14:56:41 PM	NYSE	24004G204rk6
100	$ 66.59	14:56:41 PM	NYSE	24004G204rk8
43	$ 66.58	14:57:00 PM	NYSE	24004G204rv5
33	$ 66.58	14:57:05 PM	NYSE	24004G204rwn
24	$ 66.58	14:57:08 PM	NYSE	24004G204rxw
12	$ 66.57	14:58:15 PM	NYSE	24004G204t33
100	$ 66.57	14:58:15 PM	NYSE	24004G204t35
88	$ 66.57	14:58:15 PM	NYSE	24004G204t37
100	$ 66.57	14:58:15 PM	NYSE	24004G204t39
100	$ 66.56	14:58:16 PM	NYSE	24004G204t49
100	$ 66.56	15:01:01 PM	NYSE	24004G204uzh
100	$ 66.56	15:01:01 PM	NYSE	24004G204uzj
100	$ 66.56	15:01:01 PM	NYSE	24004G204uzl
100	$ 66.56	15:01:01 PM	NYSE	24004G204uzn
100	$ 66.56	15:01:01 PM	NYSE	24004G204uzp
100	$ 66.56	15:01:01 PM	NYSE	24004G204uzr
100	$ 66.56	15:01:01 PM	NYSE	24004G204uzt
100	$ 66.56	15:01:54 PM	NYSE	24004G204ve8
55	$ 66.56	15:01:54 PM	NYSE	24004G204vea
14	$ 66.56	15:01:54 PM	NYSE	24004G204ved
31	$ 66.56	15:01:54 PM	NYSE	24004G204vef
100	$ 66.56	15:01:54 PM	NYSE	24004G204veh
100	$ 66.55	15:03:00 PM	NYSE	24004G204vw2
100	$ 66.55	15:03:00 PM	NYSE	24004G204vw4
100	$ 66.55	15:03:00 PM	NYSE	24004G204vw6
78	$ 66.54	15:03:29 PM	NYSE	24004G204w4z
3	$ 66.54	15:03:29 PM	NYSE	24004G204w51
19	$ 66.53	15:03:38 PM	NYSE	24004G204w7v
100	$ 66.57	15:06:26 PM	NYSE	24004G204y07
100	$ 66.57	15:06:26 PM	NYSE	24004G204y09
100	$ 66.56	15:07:10 PM	NYSE	24004G204yv7
100	$ 66.56	15:07:10 PM	NYSE	24004G204yv9
100	$ 66.56	15:07:10 PM	NYSE	24004G204yvb
100	$ 66.56	15:07:10 PM	NYSE	24004G204yvd
100	$ 66.56	15:07:10 PM	NYSE	24004G204yvf
93	$ 66.56	15:07:10 PM	NYSE	24004G204yvh
8	$ 66.56	15:07:10 PM	NYSE	24004G204yvj
100	$ 66.56	15:07:10 PM	NYSE	24004G204yvl
18	$ 66.56	15:07:10 PM	NYSE	24004G204yvn
55	$ 66.56	15:07:10 PM	NYSE	24004G204yvp
19	$ 66.56	15:07:10 PM	NYSE	24004G204yvr
7	$ 66.56	15:07:10 PM	NYSE	24004G204yvt
89	$ 66.55	15:07:14 PM	NYSE	24004G204yw1
11	$ 66.55	15:07:14 PM	NYSE	24004G204yw3
11	$ 66.51	15:07:38 PM	NYSE	24004G204z4a
7	$ 66.51	15:09:55 PM	NYSE	24004G20515b
94	$ 66.51	15:09:55 PM	NYSE	24004G20515e
82	$ 66.51	15:09:55 PM	NYSE	24004G20515g
6	$ 66.51	15:09:55 PM	NYSE	24004G20515i
94	$ 66.51	15:09:55 PM	NYSE	24004G20515k
1	$ 66.51	15:09:55 PM	NYSE	24004G20515m
6	$ 66.51	15:09:55 PM	NYSE	24004G20515o
100	$ 66.51	15:09:55 PM	NYSE	24004G20515q
99	$ 66.54	15:10:40 PM	NYSE	24004G2051yh
40	$ 66.54	15:10:40 PM	NYSE	24004G2051yk
15	$ 66.54	15:10:40 PM	NYSE	24004G2051ym
45	$ 66.54	15:10:40 PM	NYSE	24004G2051yo
100	$ 66.54	15:10:40 PM	NYSE	24004G2051yq
100	$ 66.54	15:10:40 PM	NYSE	24004G2051ys
100	$ 66.54	15:10:40 PM	NYSE	24004G2051yu
100	$ 66.52	15:11:06 PM	NYSE	24004G2052cl
100	$ 66.54	15:12:03 PM	NYSE	24004G20534v
100	$ 66.54	15:12:03 PM	NYSE	24004G20534x
100	$ 66.54	15:12:03 PM	NYSE	24004G20534z
55	$ 66.54	15:12:21 PM	NYSE	24004G2053a8
45	$ 66.54	15:12:47 PM	NYSE	24004G2053i2
55	$ 66.54	15:12:47 PM	NYSE	24004G2053i4
3	$ 66.54	15:12:47 PM	NYSE	24004G2053i6
42	$ 66.54	15:12:47 PM	NYSE	24004G2053i8
200	$ 66.54	15:12:57 PM	NYSE	24004G2053lj
100	$ 66.53	15:14:24 PM	NYSE	24004G2054nd
100	$ 66.53	15:14:24 PM	NYSE	24004G2054nf
100	$ 66.53	15:14:24 PM	NYSE	24004G2054nh
100	$ 66.53	15:14:24 PM	NYSE	24004G2054nj
100	$ 66.53	15:14:24 PM	NYSE	24004G2054nl
100	$ 66.53	15:14:24 PM	NYSE	24004G2054nn
100	$ 66.52	15:14:54 PM	NYSE	24004G205531
100	$ 66.51	15:15:27 PM	NYSE	24004G2055fq
100	$ 66.51	15:15:27 PM	NYSE	24004G2055fs
100	$ 66.50	15:15:54 PM	NYSE	24004G2055ry
4	$ 66.50	15:16:23 PM	NYSE	24004G20568v
96	$ 66.49	15:16:26 PM	NYSE	24004G2056fg
100	$ 66.49	15:16:26 PM	NYSE	24004G2056fi
100	$ 66.48	15:16:28 PM	NYSE	24004G2056mu
100	$ 66.46	15:18:49 PM	NYSE	24004G2057y5
100	$ 66.46	15:18:49 PM	NYSE	24004G2057y7
77	$ 66.46	15:18:49 PM	NYSE	24004G2057y9
100	$ 66.46	15:18:49 PM	NYSE	24004G2057yb
100	$ 66.46	15:18:49 PM	NYSE	24004G2057yd
100	$ 66.46	15:18:49 PM	NYSE	24004G2057yf
23	$ 66.46	15:18:49 PM	NYSE	24004G2057yh
5	$ 66.50	15:20:41 PM	NYSE	24004G205gr9
5	$ 66.50	15:22:06 PM	NYSE	24004G205lku
95	$ 66.50	15:22:06 PM	NYSE	24004G205lky
95	$ 66.50	15:22:06 PM	NYSE	24004G205ll3
100	$ 66.50	15:22:06 PM	NYSE	24004G205ll9
100	$ 66.50	15:22:06 PM	NYSE	24004G205llc
100	$ 66.50	15:22:06 PM	NYSE	24004G205lle
21	$ 66.50	15:22:06 PM	NYSE	24004G205llg
79	$ 66.50	15:22:06 PM	NYSE	24004G205lli
100	$ 66.50	15:22:06 PM	NYSE	24004G205llk
100	$ 66.50	15:22:06 PM	NYSE	24004G205lln
100	$ 66.50	15:22:06 PM	NYSE	24004G205llq
100	$ 66.50	15:22:06 PM	NYSE	24004G205lls
33	$ 66.49	15:22:21 PM	NYSE	24004G205lqy
67	$ 66.49	15:22:21 PM	NYSE	24004G205lr0
100	$ 66.48	15:22:24 PM	NYSE	24004G205lss
100	$ 66.47	15:22:39 PM	NYSE	24004G205lyr
94	$ 66.48	15:24:59 PM	NYSE	24004G205nws
100	$ 66.48	15:24:59 PM	NYSE	24004G205nwu
100	$ 66.48	15:24:59 PM	NYSE	24004G205nww
100	$ 66.48	15:24:59 PM	NYSE	24004G205nx0
100	$ 66.48	15:24:59 PM	NYSE	24004G205nx2
100	$ 66.48	15:24:59 PM	NYSE	24004G205nx5
6	$ 66.48	15:24:59 PM	NYSE	24004G205nx7
100	$ 66.50	15:25:40 PM	NYSE	24004G205o81
100	$ 66.50	15:25:40 PM	NYSE	24004G205o83
85	$ 66.47	15:25:50 PM	NYSE	24004G205oa5
15	$ 66.47	15:25:50 PM	NYSE	24004G205oa7
100	$ 66.47	15:26:10 PM	NYSE	24004G205oer
100	$ 66.48	15:27:02 PM	NYSE	24004G205oqh
100	$ 66.48	15:27:02 PM	NYSE	24004G205oqj
21	$ 66.47	15:27:05 PM	NYSE	24004G205orq
79	$ 66.51	15:30:29 PM	NYSE	24004G205qm2
10	$ 66.51	15:30:29 PM	NYSE	24004G205qm4
100	$ 66.51	15:30:29 PM	NYSE	24004G205qm6
100	$ 66.51	15:30:29 PM	NYSE	24004G205qm8
100	$ 66.51	15:30:29 PM	NYSE	24004G205qma
100	$ 66.51	15:30:29 PM	NYSE	24004G205qmc
100	$ 66.51	15:30:29 PM	NYSE	24004G205qme
100	$ 66.51	15:30:29 PM	NYSE	24004G205qmg
100	$ 66.51	15:30:29 PM	NYSE	24004G205qmi
100	$ 66.51	15:30:29 PM	NYSE	24004G205qmk
14	$ 66.51	15:30:29 PM	NYSE	24004G205qmm
100	$ 66.51	15:30:29 PM	NYSE	24004G205qmo
86	$ 66.51	15:30:29 PM	NYSE	24004G205qmq
100	$ 66.51	15:30:29 PM	NYSE	24004G205qms
100	$ 66.51	15:30:29 PM	NYSE	24004G205qmu
100	$ 66.51	15:30:29 PM	NYSE	24004G205qmw
90	$ 66.51	15:30:29 PM	NYSE	24004G205qmy
100	$ 66.51	15:30:29 PM	NYSE	24004G205qn0
100	$ 66.51	15:30:29 PM	NYSE	24004G205qn2
100	$ 66.51	15:30:29 PM	NYSE	24004G205qn4
100	$ 66.51	15:31:21 PM	NYSE	24004G205rah
100	$ 66.51	15:31:21 PM	NYSE	24004G205raj
34	$ 66.51	15:31:21 PM	NYSE	24004G205ral
100	$ 66.51	15:31:21 PM	NYSE	24004G205ran
66	$ 66.51	15:31:22 PM	NYSE	24004G205rav
100	$ 66.51	15:31:22 PM	NYSE	24004G205rax
100	$ 66.50	15:31:47 PM	NYSE	24004G205rno
60	$ 66.55	15:32:50 PM	NYSE	24004G205so0
100	$ 66.55	15:32:50 PM	NYSE	24004G205so2
44	$ 66.55	15:32:50 PM	NYSE	24004G205so4
40	$ 66.55	15:32:50 PM	NYSE	24004G205so6
100	$ 66.55	15:32:50 PM	NYSE	24004G205so8
56	$ 66.55	15:32:50 PM	NYSE	24004G205soa
100	$ 66.55	15:32:50 PM	NYSE	24004G205soc
100	$ 66.55	15:32:50 PM	NYSE	24004G205soe
2	$ 66.56	15:33:34 PM	NYSE	24004G205t3u
100	$ 66.56	15:33:39 PM	NYSE	24004G205t5s
98	$ 66.56	15:33:39 PM	NYSE	24004G205t5u
100	$ 66.56	15:33:39 PM	NYSE	24004G205t5w
100	$ 66.56	15:33:39 PM	NYSE	24004G205t5y
100	$ 66.56	15:33:58 PM	NYSE	24004G205tb0
100	$ 66.56	15:34:10 PM	NYSE	24004G205tjt
100	$ 66.56	15:34:10 PM	NYSE	24004G205tjv
65	$ 66.56	15:35:37 PM	NYSE	24004G205v44
7	$ 66.56	15:35:37 PM	NYSE	24004G205v46
100	$ 66.56	15:35:37 PM	NYSE	24004G205v48
100	$ 66.56	15:35:37 PM	NYSE	24004G205v4a
28	$ 66.56	15:35:37 PM	NYSE	24004G205v4c
100	$ 66.56	15:35:37 PM	NYSE	24004G205v4e
100	$ 66.56	15:35:37 PM	NYSE	24004G205v4g
100	$ 66.56	15:35:37 PM	NYSE	24004G205v4i
59	$ 66.56	15:35:37 PM	NYSE	24004G205v4k
40	$ 66.56	15:35:37 PM	NYSE	24004G205v4m
1	$ 66.56	15:35:37 PM	NYSE	24004G205v4o
79	$ 66.54	15:35:45 PM	NYSE	24004G205vb8
21	$ 66.54	15:35:48 PM	NYSE	24004G205vbt
11	$ 66.55	15:39:19 PM	NYSE	24004G205y12
7	$ 66.555	15:39:29 PM	NYSE	24004G205y36
200	$ 66.57	15:39:38 PM	NYSE	24004G205y5k
100	$ 66.57	15:40:01 PM	NYSE	24004G205ybo
100	$ 66.57	15:40:01 PM	NYSE	24004G205ybq
100	$ 66.58	15:40:20 PM	NYSE	24004G205yj9
89	$ 66.58	15:40:20 PM	NYSE	24004G205yjb
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjd
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjf
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjh
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjj
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjl
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjn
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjp
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjr
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjt
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjv
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjx
100	$ 66.58	15:40:20 PM	NYSE	24004G205yjz
100	$ 66.58	15:40:20 PM	NYSE	24004G205yk1
100	$ 66.58	15:40:20 PM	NYSE	24004G205yk3
100	$ 66.58	15:40:20 PM	NYSE	24004G205yk5
100	$ 66.58	15:40:20 PM	NYSE	24004G205yk7
100	$ 66.58	15:40:20 PM	NYSE	24004G205yk9
100	$ 66.58	15:41:03 PM	NYSE	24004G205yym
56	$ 66.58	15:42:25 PM	NYSE	24004G205zy4
3	$ 66.58	15:42:25 PM	NYSE	24004G205zy6
97	$ 66.58	15:42:25 PM	NYSE	24004G205zy8
100	$ 66.58	15:42:25 PM	NYSE	24004G205zya
44	$ 66.58	15:42:25 PM	NYSE	24004G205zyc
93	$ 66.59	15:44:57 PM	NYSE	24004G20621q

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, 5th December 2025

COMPANIES COVERED:

OCDO BYG TRST

Ocado jumps on settlement news with Kroger and Trustpilot rebound to an extent after Thursday’s heavy selling but Big Yellow Group slides as prospect of a private equity buyout wanes.

Full Archive

UK 100

Latest directors dealings

8 hours ago Compass Group
8 hours ago Rathbones Group
9 hours ago Sage Group
9 hours ago NATWEST GROUP
10 hours ago Kier Group

All directors dealings today