CRH PLC

Transaction in Own Shares • Jun 5, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

5th June 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 4th June 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
5,979	$91.38	$91.70	$91.08	XNYS
165	$91.54	$91.70	$91.35	EDGX
18,860	$91.37	$91.75	$91.06	ARCX
2,896	$91.41	$91.71	$91.23	BATS
15,475	$91.37	$91.78	$91.07	XNAS
3,201	$91.45	$91.64	$91.19	BATY
234	$91.56	$91.61	$91.41	EPRL
300	$91.28	$91.56	$91.13	IEXG
300	$91.48	$91.57	$91.31	MEMX
100	$91.42	$91.42	$91.42	XPSX
5,339	$91.41	$91.61	$91.12	EDGA
100	$91.20	$91.20	$91.20	XBOS

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 674,379,999 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.376% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 4th June 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact: 

Diarmuid Enright 

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
US Broker name:			BNP Paribas Securities Corp
US Broker code (CRD#):			15794
Time Zone:			EST
Currency			USD
Date of Transactions:			4th June 2025
Aggregated Information
Trading venue	Currency			Volume Weighted Average Price	Aggregated volume
See attached schedule	USD			$91.3822	52,949

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
133	91.17	20250604-09:30:15.446000	XNAS	USP648BPN
1	91.17	20250604-09:30:15.446000	XNAS	USP648BPO
66	91.17	20250604-09:30:15.446000	XNAS	USP648BPP
150	91.36	20250604-09:31:22.489000	ARCX	USP648E5Q
50	91.4	20250604-09:31:22.489000	ARCX	USP648E5R
100	91.41	20250604-09:31:26.053000	ARCX	USP648E7O
67	91.44	20250604-09:31:31.207000	XNAS	USP648E9F
100	91.39	20250604-09:31:47.154000	XNYS	USP648EF3
200	91.39	20250604-09:31:47.154000	XNYS	USP648EF4
100	91.38	20250604-09:32:02.208000	XNAS	USP648EVX
8	91.4	20250604-09:32:57.090000	XNAS	USP648FQQ
25	91.4	20250604-09:32:57.090000	XNAS	USP648FQR
2	91.4	20250604-09:32:57.090000	XNAS	USP648FQS
16	91.4	20250604-09:32:57.090000	ARCX	USP648FQT
15	91.4	20250604-09:32:57.090000	ARCX	USP648FQU
15	91.4	20250604-09:32:57.090000	ARCX	USP648FQV
15	91.4	20250604-09:32:57.090000	ARCX	USP648FQW
4	91.4	20250604-09:32:57.090000	ARCX	USP648FQX
75	91.43	20250604-09:33:04.718000	XNAS	USP648FUG
25	91.44	20250604-09:33:04.718000	XNAS	USP648FUH
100	91.5	20250604-09:33:12.607000	XNAS	USP648FXF
100	91.51	20250604-09:33:36.492000	XNAS	USP648GAJ
100	91.53	20250604-09:33:47.550000	ARCX	USP648GE5
100	91.53	20250604-09:34:00.360000	XNAS	USP648GIH
100	91.48	20250604-09:34:28.697000	XNAS	USP648GWI
100	91.48	20250604-09:34:28.698000	ARCX	USP648GWJ
100	91.37	20250604-09:35:01.322000	XNAS	USP648HGH
26	91.38	20250604-09:35:20.364000	ARCX	USP648HV2
74	91.38	20250604-09:35:20.364000	ARCX	USP648HV3
100	91.35	20250604-09:35:53.276000	XNAS	USP648IC8
100	91.37	20250604-09:36:25.274000	XNAS	USP648IWB
50	91.4	20250604-09:36:33.872000	XNYS	USP648J19
50	91.4	20250604-09:36:33.872000	XNYS	USP648J1A
100	91.38	20250604-09:36:59.498000	XNYS	USP648JBU
100	91.38	20250604-09:36:59.498000	XNYS	USP648JBV
200	91.44	20250604-09:37:58.636000	XNYS	USP648K4H
46	91.47	20250604-09:38:31.022000	XNYS	USP648KJK
27	91.47	20250604-09:38:31.022000	XNYS	USP648KJL
27	91.47	20250604-09:38:31.022000	XNYS	USP648KJM
100	91.43	20250604-09:38:51.650000	XNYS	USP648KU5
100	91.44	20250604-09:39:14.301000	BATS	USP648L6G
100	91.46	20250604-09:40:03.672000	XNYS	USP648LXX
100	91.45	20250604-09:40:16.462000	ARCX	USP648M5F
100	91.43	20250604-09:40:25.528000	ARCX	USP648MIU
100	91.37	20250604-09:41:51.027000	BATS	USP648O2V
100	91.37	20250604-09:41:51.027000	XNAS	USP648O2W
100	91.37	20250604-09:41:51.027000	XNAS	USP648O2X
100	91.41	20250604-09:42:48.375000	BATS	USP648OV9
100	91.41	20250604-09:42:48.375000	EDGA	USP648OVA
100	91.41	20250604-09:42:48.375000	ARCX	USP648OVB
100	91.37	20250604-09:43:17.262000	BATS	USP648P9K
100	91.23	20250604-09:43:54.651000	BATS	USP648PZC
50	91.24	20250604-09:45:08.166000	XNYS	USP648RG6
100	91.33	20250604-09:45:24.303000	XNAS	USP648SUD
100	91.36	20250604-09:46:08.626000	XNAS	USP648V68
5	91.36	20250604-09:46:08.636000	XNAS	USP648V69
6	91.36	20250604-09:46:08.636000	XNAS	USP648V6A
11	91.36	20250604-09:46:08.636000	XNAS	USP648V6B
15	91.36	20250604-09:46:08.636000	XNYS	USP648V6C
39	91.36	20250604-09:46:09.637000	EDGX	USP648V7K
100	91.38	20250604-09:46:17.595000	XNAS	USP648VIA
100	91.38	20250604-09:46:34.054000	ARCX	USP648W34
100	91.38	20250604-09:46:34.054000	ARCX	USP648W35
100	91.35	20250604-09:47:43.364000	BATS	USP648YHC
100	91.35	20250604-09:47:43.364000	ARCX	USP648YHE
100	91.36	20250604-09:50:00.881000	XNAS	USP64813AG
100	91.36	20250604-09:50:00.882000	XNAS	USP64813AH
100	91.31	20250604-09:50:17.214000	BATY	USP64813V2
100	91.31	20250604-09:50:17.214000	BATY	USP64813V4
100	91.31	20250604-09:50:17.214000	BATY	USP64813V5
100	91.31	20250604-09:50:17.214000	BATY	USP64813V6
100	91.31	20250604-09:50:17.214000	BATY	USP64813V7
100	91.31	20250604-09:50:17.214000	BATY	USP64813V8
100	91.32	20250604-09:51:43.214000	BATS	USP64816O9
100	91.32	20250604-09:51:43.214000	BATS	USP64816OA
100	91.31	20250604-09:52:01.737000	XNAS	USP64817J7
100	91.44	20250604-09:53:12.684000	XNYS	USP6481A0E
100	91.44	20250604-09:53:28.491000	ARCX	USP6481AHI
100	91.44	20250604-09:53:28.491000	ARCX	USP6481AHJ
100	91.43	20250604-09:53:58.178000	ARCX	USP6481BHK
11	91.46	20250604-09:55:10.189000	BATY	USP6481DGQ
89	91.46	20250604-09:55:10.189000	BATY	USP6481DGR
100	91.46	20250604-09:55:10.189000	ARCX	USP6481DGS
100	91.46	20250604-09:55:10.189000	ARCX	USP6481DGT
100	91.44	20250604-09:57:16.162000	XNAS	USP6481HUC
100	91.44	20250604-09:57:16.162000	ARCX	USP6481HUD
24	91.44	20250604-09:57:16.162000	ARCX	USP6481HUE
76	91.44	20250604-09:57:16.163000	ARCX	USP6481HUF
100	91.44	20250604-09:57:16.163000	ARCX	USP6481HUG
100	91.44	20250604-09:57:16.163000	ARCX	USP6481HUH
100	91.56	20250604-09:58:48.465000	ARCX	USP6481KJI
100	91.53	20250604-09:59:27.481000	EDGA	USP6481LNI
100	91.53	20250604-09:59:27.481000	ARCX	USP6481LNJ
100	91.53	20250604-09:59:27.481000	ARCX	USP6481LNK
100	91.52	20250604-09:59:35.974000	ARCX	USP6481LVK
100	91.47	20250604-10:00:00.004000	ARCX	USP6481MLL
1	91.41	20250604-10:00:54.101000	XNAS	USP6481TWG
40	91.41	20250604-10:00:54.101000	XNYS	USP6481TWH
59	91.42	20250604-10:00:54.101000	XNYS	USP6481TWI
100	91.37	20250604-10:01:05.784000	XNAS	USP6481UGA
100	91.37	20250604-10:01:05.784000	XNAS	USP6481UGB
99	91.41	20250604-10:02:03.894000	ARCX	USP6481WW1
100	91.41	20250604-10:02:03.894000	ARCX	USP6481WW2
100	91.41	20250604-10:02:03.894000	ARCX	USP6481WW3
1	91.41	20250604-10:02:03.894000	ARCX	USP6481WW4
100	91.41	20250604-10:02:03.894000	ARCX	USP6481WW5
100	91.41	20250604-10:03:06.037000	XNYS	USP6481ZGG
100	91.38	20250604-10:03:14.662000	ARCX	USP6481ZOD
100	91.38	20250604-10:03:14.662000	ARCX	USP6481ZOF
100	91.22	20250604-10:04:13.967000	XNAS	USP64821KK
75	91.19	20250604-10:04:49.400000	ARCX	USP64822RR
100	91.19	20250604-10:04:49.400000	ARCX	USP64822RS
23	91.19	20250604-10:04:49.400000	ARCX	USP64822RT
2	91.19	20250604-10:04:49.400000	ARCX	USP64822RU
87	91.19	20250604-10:05:35.720000	XNAS	USP64824N7
13	91.19	20250604-10:05:35.720000	XNAS	USP64824N8
100	91.16	20250604-10:06:18.007000	ARCX	USP648264A
100	91.16	20250604-10:06:18.007000	ARCX	USP648264B
100	91.1	20250604-10:07:14.701000	XNYS	USP648287L
100	91.06	20250604-10:08:01.751000	ARCX	USP6482A0T
100	91.06	20250604-10:08:01.751000	ARCX	USP6482A0U
100	91.08	20250604-10:09:09.787000	XNYS	USP6482DFG
50	91.21	20250604-10:10:01.246000	XNYS	USP6482FE7
50	91.22	20250604-10:10:01.246000	XNYS	USP6482FE8
100	91.25	20250604-10:10:24.419000	XNYS	USP6482GBL
1	91.31	20250604-10:12:26.882000	XNAS	USP6482K1P
1	91.31	20250604-10:12:26.882000	XNAS	USP6482K1Q
22	91.31	20250604-10:12:26.882000	XNAS	USP6482K1R
76	91.31	20250604-10:12:26.882000	XNYS	USP6482K1S
90	91.35	20250604-10:13:08.774000	BATS	USP6482L2D
100	91.34	20250604-10:13:08.774000	XNAS	USP6482L2E
125	91.34	20250604-10:13:08.774000	XNAS	USP6482L2F
50	91.35	20250604-10:13:08.774000	XNAS	USP6482L2G
35	91.35	20250604-10:13:08.774000	XNAS	USP6482L2H
5	91.36	20250604-10:13:39.133000	XNYS	USP6482M06
100	91.37	20250604-10:13:50.378000	XNYS	USP6482MB4
100	91.41	20250604-10:14:11.574000	XNAS	USP6482MYY
100	91.37	20250604-10:14:20.223000	BATS	USP6482N52
1	91.37	20250604-10:14:20.223000	BATS	USP6482N53
99	91.37	20250604-10:14:20.224000	BATS	USP6482N54
100	91.41	20250604-10:15:11.965000	XNYS	USP6482OW4
100	91.42	20250604-10:15:41.557000	XNAS	USP6482RZY
100	91.43	20250604-10:15:44.133000	EDGA	USP6482S65
100	91.49	20250604-10:17:33.010000	XNAS	USP6482VT1
100	91.49	20250604-10:17:33.010000	ARCX	USP6482VT2
100	91.49	20250604-10:17:33.010000	ARCX	USP6482VT3
2	91.53	20250604-10:18:47.914000	EDGX	USP6482YMM
1	91.53	20250604-10:18:47.914000	XNAS	USP6482YMN
37	91.49	20250604-10:18:55.452000	XNAS	USP6482YZR
28	91.53	20250604-10:19:01.889000	XNAS	USP6482Z5K
100	91.61	20250604-10:19:25.336000	ARCX	USP648306G
100	91.64	20250604-10:20:00.029000	BATY	USP648317F
100	91.64	20250604-10:20:00.029000	BATY	USP648317G
59	91.61	20250604-10:20:56.346000	ARCX	USP64836GW
41	91.61	20250604-10:20:56.346000	ARCX	USP64836GX
100	91.58	20250604-10:21:39.013000	XNYS	USP648387K
100	91.55	20250604-10:22:01.260000	XNAS	USP6483903
100	91.53	20250604-10:22:19.738000	XNAS	USP64839L6
100	91.52	20250604-10:22:19.756000	XNAS	USP64839LS
100	91.51	20250604-10:23:36.590000	BATY	USP6483C3U
100	91.585	20250604-10:24:18.299000	XNYS	USP6483D9R
100	91.56	20250604-10:24:22.194000	XNAS	USP6483DJ7
36	91.61	20250604-10:25:29.513000	XNYS	USP6483G3X
64	91.61	20250604-10:25:29.513000	XNYS	USP6483G3Y
12	91.685	20250604-10:26:16.242000	BATS	USP6483HMY
88	91.685	20250604-10:26:16.242000	XNAS	USP6483HMZ
50	91.69	20250604-10:27:10.978000	XNYS	USP6483J4U
50	91.69	20250604-10:27:10.978000	XNYS	USP6483J4V
22	91.7	20250604-10:27:12.838000	EDGX	USP6483J6T
12	91.7	20250604-10:27:12.838000	XNYS	USP6483J6U
6	91.7	20250604-10:27:12.838000	XNYS	USP6483J6V
100	91.78	20250604-10:27:48.439000	XNAS	USP6483K5Z
100	91.76	20250604-10:28:02.164000	XNAS	USP6483KKS
100	91.75	20250604-10:28:22.909000	ARCX	USP6483L6J
100	91.71	20250604-10:29:09.314000	BATS	USP6483NGV
100	91.7	20250604-10:29:58.629000	XNAS	USP6483OTC
90	91.67	20250604-10:30:16.143000	XNAS	USP6483R0D
100	91.67	20250604-10:30:16.143000	XNAS	USP6483R0E
10	91.67	20250604-10:30:16.143000	XNAS	USP6483R0F
50	91.73	20250604-10:31:36.026000	XNAS	USP6483VF7
50	91.73	20250604-10:31:36.026000	XNAS	USP6483VF8
100	91.69	20250604-10:31:57.665000	ARCX	USP6483W83
100	91.68	20250604-10:32:18.428000	ARCX	USP6483WQK
100	91.67	20250604-10:32:18.428000	ARCX	USP6483WQL
100	91.65	20250604-10:34:24.543000	XNAS	USP648408N
19	91.66	20250604-10:34:34.789000	XNYS	USP64840JL
81	91.67	20250604-10:34:34.789000	XNYS	USP64840JM
100	91.64	20250604-10:34:50.752000	ARCX	USP64840YG
16	91.64	20250604-10:34:50.752000	ARCX	USP64840YH
84	91.64	20250604-10:34:50.752000	ARCX	USP64840YI
100	91.63	20250604-10:36:01.150000	ARCX	USP6484336
100	91.61	20250604-10:36:01.574000	BATS	USP648434M
100	91.54	20250604-10:37:34.791000	XNYS	USP64845RK
100	91.53	20250604-10:37:57.022000	XNAS	USP64846FZ
100	91.52	20250604-10:37:57.022000	XNAS	USP64846G0
100	91.52	20250604-10:37:57.022000	ARCX	USP64846G1
50	91.37	20250604-10:40:14.272000	XNAS	USP6484APC
50	91.38	20250604-10:40:14.272000	XNAS	USP6484APD
33	91.41	20250604-10:40:53.691000	EPRL	USP6484C6A
200	91.36	20250604-10:41:12.798000	BATS	USP6484CSY
1	91.35	20250604-10:42:44.773000	EDGX	USP6484FQE
97	91.35	20250604-10:42:44.773000	XNAS	USP6484FQF
1	91.35	20250604-10:42:44.773000	XNYS	USP6484FQG
1	91.35	20250604-10:42:44.773000	ARCX	USP6484FQH
200	91.33	20250604-10:43:10.514000	ARCX	USP6484GOP
100	91.29	20250604-10:43:31.095000	ARCX	USP6484HFS
200	91.28	20250604-10:43:31.096000	ARCX	USP6484HFU
100	91.28	20250604-10:45:36.015000	ARCX	USP6484O0B
100	91.26	20250604-10:46:11.608000	BATS	USP6484PC4
18	91.29	20250604-10:46:51.675000	XNAS	USP6484QKF
4	91.29	20250604-10:46:51.675000	XNAS	USP6484QKG
78	91.29	20250604-10:46:51.679000	ARCX	USP6484QKH
100	91.28	20250604-10:47:21.566000	XNYS	USP6484RBB
6	91.33	20250604-10:48:01.208000	XNAS	USP6484SIV
4	91.33	20250604-10:48:01.208000	XNAS	USP6484SIW
90	91.33	20250604-10:48:01.208000	XNAS	USP6484SIX
100	91.38	20250604-10:49:00.001000	XNAS	USP6484UHP
100	91.38	20250604-10:49:00.001000	XNAS	USP6484UHQ
100	91.38	20250604-10:49:00.001000	XNAS	USP6484UHR
100	91.33	20250604-10:49:44.412000	ARCX	USP6484VYV
100	91.33	20250604-10:49:44.412000	ARCX	USP6484VYW
225	91.33	20250604-10:52:06.725000	XNYS	USP64850MH
75	91.34	20250604-10:52:06.725000	XNYS	USP64850MI
100	91.3	20250604-10:52:43.269000	EDGA	USP64851IV
100	91.3	20250604-10:52:43.269000	BATS	USP64851IZ
100	91.3	20250604-10:52:43.269000	BATS	USP64851J0
100	91.3	20250604-10:52:43.269000	EDGA	USP64851J1
17	91.3	20250604-10:52:43.269000	EDGA	USP64851J2
10	91.3	20250604-10:52:43.269000	EDGA	USP64851J3
73	91.3	20250604-10:52:43.269000	EDGA	USP64851J4
100	91.36	20250604-10:54:06.368000	ARCX	USP64854C6
100	91.36	20250604-10:54:49.410000	XNYS	USP64855FT
100	91.33	20250604-10:55:08.434000	ARCX	USP648560V
100	91.33	20250604-10:55:08.434000	ARCX	USP648560W
100	91.33	20250604-10:55:08.434000	ARCX	USP648560X
1	91.35	20250604-10:58:00.176000	XNYS	USP6485BBV
16	91.35	20250604-10:58:00.176000	XNYS	USP6485BBW
4	91.35	20250604-10:58:00.176000	XNYS	USP6485BBX
52	91.35	20250604-10:58:00.176000	XNAS	USP6485BBY
20	91.37	20250604-10:58:01.244000	ARCX	USP6485BD4
142	91.37	20250604-10:58:01.244000	ARCX	USP6485BD5
38	91.37	20250604-10:58:01.244000	ARCX	USP6485BD6
40	91.4	20250604-10:58:14.950000	ARCX	USP6485BWR
30	91.4	20250604-10:58:14.950000	ARCX	USP6485BWS
30	91.4	20250604-10:58:14.950000	ARCX	USP6485BWT
44	91.41	20250604-10:58:56.570000	XNAS	USP6485DJA
56	91.41	20250604-10:58:56.570000	XNAS	USP6485DJB
1	91.43	20250604-10:59:38.325000	EDGX	USP6485EGE
81	91.43	20250604-10:59:38.325000	XNAS	USP6485EGF
18	91.43	20250604-10:59:38.325000	XNAS	USP6485EGG
100	91.43	20250604-11:00:09.355000	XNAS	USP6485FYK
100	91.41	20250604-11:00:10.403000	XNAS	USP6485G00
100	91.41	20250604-11:00:10.403000	XNAS	USP6485G01
50	91.38	20250604-11:00:53.997000	ARCX	USP6485J7Z
25	91.38	20250604-11:00:53.997000	ARCX	USP6485J80
25	91.38	20250604-11:00:53.997000	ARCX	USP6485J81
84	91.46	20250604-11:02:51.309000	XNAS	USP6485MXH
16	91.46	20250604-11:02:51.310000	XNYS	USP6485MXI
100	91.43	20250604-11:03:41.263000	ARCX	USP6485P2I
100	91.43	20250604-11:03:41.263000	ARCX	USP6485P2J
100	91.43	20250604-11:03:41.263000	ARCX	USP6485P2K
100	91.41	20250604-11:04:15.804000	XNAS	USP6485QIT
100	91.41	20250604-11:04:15.804000	XNAS	USP6485QIU
30	91.41	20250604-11:05:30.318000	XNAS	USP6485SSP
22	91.41	20250604-11:05:30.318000	XNYS	USP6485SSQ
100	91.5	20250604-11:06:08.610000	XNAS	USP6485TYN
98	91.53	20250604-11:06:50.986000	XNAS	USP6485V4G
2	91.53	20250604-11:06:50.986000	XNAS	USP6485V4H
21	91.55	20250604-11:07:22.517000	XNAS	USP6485WFW
20	91.55	20250604-11:07:22.517000	XNAS	USP6485WFX
100	91.53	20250604-11:07:30.031000	ARCX	USP6485WNJ
100	91.53	20250604-11:07:30.031000	ARCX	USP6485WNK
100	91.49	20250604-11:08:26.859000	ARCX	USP6485Y9X
100	91.4	20250604-11:08:41.485000	ARCX	USP6485YUO
100	91.41	20250604-11:10:26.976000	EDGA	USP64862A1
100	91.41	20250604-11:10:26.976000	ARCX	USP64862A2
100	91.41	20250604-11:10:26.976000	ARCX	USP64862A3
100	91.47	20250604-11:11:40.968000	XNYS	USP64864FQ
100	91.44	20250604-11:12:01.172000	XNAS	USP64864Z8
100	91.44	20250604-11:12:01.172000	ARCX	USP64864Z9
100	91.38	20250604-11:12:46.310000	ARCX	USP64865ZY
100	91.36	20250604-11:14:17.361000	ARCX	USP64868VT
100	91.36	20250604-11:14:17.361000	ARCX	USP64868VU
100	91.36	20250604-11:14:17.362000	XNAS	USP64868VV
100	91.29	20250604-11:15:10.599000	XNAS	USP6486B46
100	91.29	20250604-11:15:24.303000	ARCX	USP6486CCT
20	91.33	20250604-11:16:40.990000	XNAS	USP6486FDY
80	91.33	20250604-11:16:40.990000	XNAS	USP6486FDZ
19	91.33	20250604-11:16:41.811000	XNAS	USP6486FEO
5	91.33	20250604-11:16:41.811000	XNAS	USP6486FEP
76	91.33	20250604-11:16:41.811000	XNAS	USP6486FEQ
100	91.31	20250604-11:17:15.334000	XNAS	USP6486GCW
100	91.31	20250604-11:17:15.334000	XNAS	USP6486GCX
100	91.25	20250604-11:18:21.125000	XNAS	USP6486JBH
2	91.35	20250604-11:20:04.245000	XNAS	USP6486MJS
50	91.35	20250604-11:20:04.245000	ARCX	USP6486MJT
4	91.36	20250604-11:20:04.245000	ARCX	USP6486MJU
32	91.36	20250604-11:20:04.245000	ARCX	USP6486MJV
12	91.35	20250604-11:20:04.245000	XNYS	USP6486MJW
100	91.345	20250604-11:20:06.705000	XNYS	USP6486MNK
32	91.33	20250604-11:20:32.363000	ARCX	USP6486NFJ
68	91.33	20250604-11:20:32.363000	ARCX	USP6486NFK
100	91.33	20250604-11:20:32.363000	ARCX	USP6486NFL
100	91.33	20250604-11:21:03.239000	BATY	USP6486OA6
100	91.31	20250604-11:21:50.928000	XNAS	USP6486PLS
100	91.29	20250604-11:22:27.115000	BATS	USP6486QL1
100	91.35	20250604-11:23:29.462000	XNYS	USP6486S0I
31	91.34	20250604-11:23:42.106000	EDGA	USP6486SDQ
48	91.34	20250604-11:23:42.106000	EDGA	USP6486SDT
100	91.35	20250604-11:24:09.204000	XNYS	USP6486T0I
100	91.37	20250604-11:24:11.312000	XNYS	USP6486T1U
100	91.37	20250604-11:24:39.554000	XNAS	USP6486TVH
100	91.39	20250604-11:24:49.245000	ARCX	USP6486U7X
100	91.36	20250604-11:25:16.353000	ARCX	USP6486UWO
86	91.35	20250604-11:25:53.061000	XNAS	USP6486VSB
100	91.35	20250604-11:25:53.061000	XNAS	USP6486VSC
14	91.35	20250604-11:25:53.061000	XNAS	USP6486VSD
100	91.41	20250604-11:26:51.910000	XNAS	USP6486XAO
50	91.39	20250604-11:27:06.118000	ARCX	USP6486XTF
50	91.39	20250604-11:27:06.118000	ARCX	USP6486XTG
100	91.44	20250604-11:27:49.103000	XNAS	USP6486YY6
7	91.46	20250604-11:29:04.797000	ARCX	USP6487171
5	91.46	20250604-11:29:04.797000	ARCX	USP6487172
15	91.46	20250604-11:29:04.797000	ARCX	USP6487173
100	91.46	20250604-11:29:08.463000	ARCX	USP64871BO
73	91.46	20250604-11:29:08.463000	ARCX	USP64871BP
100	91.46	20250604-11:29:08.463000	ARCX	USP64871BR
100	91.44	20250604-11:29:55.923000	ARCX	USP64872LX
100	91.44	20250604-11:29:55.923000	XNAS	USP64872LY
100	91.41	20250604-11:30:37.595000	ARCX	USP64875YW
100	91.41	20250604-11:30:37.595000	ARCX	USP64875YX
100	91.34	20250604-11:31:27.050000	XNAS	USP64877HJ
100	91.37	20250604-11:32:09.983000	XNAS	USP64878MZ
100	91.4	20250604-11:32:45.089000	ARCX	USP64879MM
22	91.38	20250604-11:33:00.179000	EDGA	USP64879W3
78	91.38	20250604-11:33:00.179000	EDGA	USP64879W4
100	91.45	20250604-11:34:15.768000	XNAS	USP6487BWY
100	91.44	20250604-11:34:54.040000	EDGA	USP6487F8J
100	91.44	20250604-11:34:54.040000	EDGA	USP6487F8K
100	91.44	20250604-11:34:54.040000	ARCX	USP6487F8L
100	91.44	20250604-11:35:33.406000	EDGA	USP6487HD7
100	91.44	20250604-11:35:33.406000	ARCX	USP6487HD8
100	91.51	20250604-11:36:37.069000	XNYS	USP6487KBO
100	91.53	20250604-11:36:54.781000	BATS	USP6487KSP
100	91.52	20250604-11:37:03.659000	ARCX	USP6487KZ5
100	91.56	20250604-11:38:01.537000	MEMX	USP6487MO8
100	91.54	20250604-11:38:16.581000	EDGA	USP6487N1L
100	91.53	20250604-11:38:21.043000	BATS	USP6487N4P
100	91.56	20250604-11:40:46.476000	XNYS	USP6487R0A
15	91.57	20250604-11:40:46.476000	EPRL	USP6487R0B
85	91.57	20250604-11:40:46.476000	EPRL	USP6487R0C
100	91.58	20250604-11:41:25.338000	XNYS	USP6487S9Y
100	91.55	20250604-11:42:03.049000	BATS	USP6487TA2
100	91.58	20250604-11:42:46.185000	BATS	USP6487UB3
100	91.61	20250604-11:43:35.508000	EPRL	USP6487VD9
100	91.61	20250604-11:43:41.485000	ARCX	USP6487VI1
25	91.55	20250604-11:44:24.023000	XNAS	USP6487X9I
50	91.55	20250604-11:44:24.023000	XNAS	USP6487X9J
25	91.55	20250604-11:44:24.023000	XNAS	USP6487X9K
100	91.57	20250604-11:45:55.618000	MEMX	USP64882IX
100	91.56	20250604-11:46:23.237000	ARCX	USP648836C
100	91.56	20250604-11:47:02.664000	BATY	USP64883XZ
9	91.48	20250604-11:48:14.672000	BATY	USP64885K8
17	91.48	20250604-11:48:14.672000	BATY	USP64885K9
74	91.48	20250604-11:48:14.672000	BATY	USP64885KA
100	91.48	20250604-11:49:00.092000	BATY	USP64886I9
100	91.51	20250604-11:51:30.095000	ARCX	USP6488AEC
100	91.49	20250604-11:52:40.830000	ARCX	USP6488BZ0
100	91.51	20250604-11:53:38.317000	ARCX	USP6488DEY
100	91.46	20250604-11:54:32.090000	XNAS	USP6488EYP
100	91.47	20250604-11:56:37.716000	ARCX	USP6488I36
100	91.46	20250604-11:56:54.548000	XNAS	USP6488IDC
100	91.39	20250604-11:57:46.274000	XNAS	USP6488JW8
100	91.29	20250604-11:58:39.516000	EDGA	USP6488LGW
100	91.35	20250604-12:01:00.404000	XNAS	USP6488RGS
100	91.35	20250604-12:01:00.404000	XNAS	USP6488RGT
100	91.33	20250604-12:01:51.092000	XNAS	USP6488SNR
100	91.32	20250604-12:03:08.860000	ARCX	USP6488U8Y
93	91.29	20250604-12:04:00.097000	XNYS	USP6488VN4
7	91.29	20250604-12:04:00.097000	XNYS	USP6488VN5
100	91.27	20250604-12:05:40.402000	ARCX	USP6488XVO
3	91.27	20250604-12:05:40.402000	ARCX	USP6488XVP
97	91.27	20250604-12:05:40.402000	ARCX	USP6488XVQ
100	91.29	20250604-12:07:08.731000	ARCX	USP6489084
100	91.35	20250604-12:09:26.385000	XNAS	USP64893EP
100	91.35	20250604-12:09:26.385000	XNAS	USP64893EQ
6	91.3	20250604-12:11:08.998000	EDGA	USP64896SX
94	91.3	20250604-12:11:08.998000	EDGA	USP64896SY
100	91.32	20250604-12:11:31.991000	ARCX	USP64897EF
100	91.28	20250604-12:12:21.038000	ARCX	USP64898J6
100	91.24	20250604-12:14:25.514000	XNYS	USP6489BUG
100	91.21	20250604-12:15:15.052000	XNAS	USP6489DNK
50	91.22	20250604-12:17:32.519000	XNYS	USP6489IMZ
50	91.22	20250604-12:17:32.519000	XNYS	USP6489IN0
5	91.25	20250604-12:18:19.749000	ARCX	USP6489JVC
9	91.25	20250604-12:18:19.749000	ARCX	USP6489JVD
50	91.31	20250604-12:19:30.607000	MEMX	USP6489LFC
50	91.32	20250604-12:19:30.607000	MEMX	USP6489LFD
5	91.32	20250604-12:19:30.608000	BATS	USP6489LFE
12	91.32	20250604-12:19:30.608000	XNAS	USP6489LFF
13	91.32	20250604-12:19:30.608000	XNAS	USP6489LFG
30	91.32	20250604-12:19:30.608000	XNAS	USP6489LFH
7	91.32	20250604-12:19:30.608000	XNYS	USP6489LFI
38	91.29	20250604-12:20:48.801000	EDGA	USP6489N80
62	91.29	20250604-12:20:48.801000	EDGA	USP6489N81
100	91.29	20250604-12:20:48.802000	XNAS	USP6489N82
100	91.28	20250604-12:20:59.931000	XNAS	USP6489NH4
100	91.28	20250604-12:22:13.300000	EDGA	USP6489PCU
100	91.3	20250604-12:23:56.273000	BATS	USP6489RQT
100	91.3	20250604-12:23:56.273000	ARCX	USP6489RQU
100	91.33	20250604-12:25:54.223000	ARCX	USP6489UQ6
65	91.33	20250604-12:25:54.223000	ARCX	USP6489UQ7
35	91.33	20250604-12:25:54.223000	ARCX	USP6489UQ9
91	91.38	20250604-12:27:26.693000	ARCX	USP6489WMB
9	91.38	20250604-12:27:26.693000	ARCX	USP6489WMC
52	91.36	20250604-12:28:44.470000	XNAS	USP6489YID
1	91.36	20250604-12:28:44.470000	XNAS	USP6489YIE
47	91.36	20250604-12:28:44.470000	XNAS	USP6489YIF
100	91.36	20250604-12:28:44.470000	XNAS	USP6489YIG
100	91.38	20250604-12:30:53.234000	XNAS	USP648A3TW
20	91.42	20250604-12:31:42.272000	XNAS	USP648A5C8
13	91.43	20250604-12:31:42.272000	XNAS	USP648A5C9
50	91.43	20250604-12:31:42.272000	XNAS	USP648A5CC
5	91.43	20250604-12:31:42.272000	XNAS	USP648A5CD
12	91.43	20250604-12:31:42.272000	ARCX	USP648A5CE
100	91.44	20250604-12:32:09.447000	XNAS	USP648A5ZY
100	91.46	20250604-12:33:43.945000	ARCX	USP648A83B
100	91.46	20250604-12:33:43.945000	XNAS	USP648A83C
100	91.47	20250604-12:36:07.114000	BATY	USP648ABLN
100	91.43	20250604-12:36:26.907000	XNAS	USP648ABUV
100	91.43	20250604-12:38:54.988000	EDGA	USP648AEVB
100	91.43	20250604-12:38:54.988000	EDGA	USP648AEVC
19	91.4	20250604-12:40:04.111000	BATY	USP648AGG1
81	91.4	20250604-12:40:04.111000	BATY	USP648AGG2
100	91.42	20250604-12:42:06.034000	ARCX	USP648AJ1H
100	91.42	20250604-12:44:00.044000	XPSX	USP648ALP4
100	91.47	20250604-12:44:49.554000	XNAS	USP648AN4Q
100	91.56	20250604-12:47:02.276000	IEXG	USP648ARTZ
100	91.56	20250604-12:47:55.454000	EDGA	USP648ASSQ
1	91.61	20250604-12:50:21.468000	ARCX	USP648AVZD
50	91.61	20250604-12:50:21.468000	ARCX	USP648AVZE
24	91.62	20250604-12:50:21.468000	ARCX	USP648AVZF
25	91.62	20250604-12:50:21.468000	ARCX	USP648AVZG
100	91.59	20250604-12:50:53.034000	EDGA	USP648AWSH
100	91.59	20250604-12:50:53.034000	EDGA	USP648AWSI
100	91.57	20250604-12:53:29.645000	BATY	USP648B013
100	91.57	20250604-12:53:29.645000	ARCX	USP648B014
41	91.55	20250604-12:54:56.734000	BATY	USP648B20J
59	91.55	20250604-12:54:56.735000	BATY	USP648B20K
100	91.55	20250604-12:56:02.942000	ARCX	USP648B3JF
100	91.56	20250604-12:57:03.628000	EDGA	USP648B4TU
100	91.53	20250604-12:58:08.123000	BATY	USP648B62I
100	91.55	20250604-13:00:18.994000	XNAS	USP648BACW
100	91.61	20250604-13:02:59.705000	EDGA	USP648BF1I
2	91.61	20250604-13:02:59.707000	EDGA	USP648BF1J
98	91.61	20250604-13:02:59.707000	EDGA	USP648BF1K
47	91.61	20250604-13:02:59.707000	EDGA	USP648BF1L
100	91.6	20250604-13:03:50.488000	XNAS	USP648BFUY
100	91.61	20250604-13:06:12.980000	XNAS	USP648BKBR
100	91.58	20250604-13:06:20.011000	ARCX	USP648BKI3
100	91.58	20250604-13:06:20.011000	XNAS	USP648BKI4
6	91.575	20250604-13:09:55.648000	XNAS	USP648BONX
1	91.59	20250604-13:09:55.648000	XNAS	USP648BONY
4	91.59	20250604-13:09:55.648000	XNAS	USP648BONZ
8	91.59	20250604-13:09:55.648000	XNAS	USP648BOO0
1	91.59	20250604-13:09:55.648000	XNAS	USP648BOO1
80	91.59	20250604-13:09:55.648000	XNAS	USP648BOO2
100	91.56	20250604-13:10:01.096000	ARCX	USP648BOV8
100	91.56	20250604-13:10:01.096000	ARCX	USP648BOV9
50	91.46	20250604-13:11:49.872000	EDGA	USP648BREC
50	91.46	20250604-13:11:49.873000	EDGA	USP648BRED
100	91.5	20250604-13:14:09.431000	XNAS	USP648BUH3
100	91.5	20250604-13:14:57.523000	XNYS	USP648BVNZ
100	91.58	20250604-13:15:49.590000	ARCX	USP648BYK8
100	91.53	20250604-13:16:43.209000	BATY	USP648BZP2
100	91.53	20250604-13:16:43.209000	BATY	USP648BZP3
100	91.52	20250604-13:19:25.687000	EDGA	USP648C38D
11	91.53	20250604-13:21:01.406000	BATY	USP648C5YA
100	91.54	20250604-13:21:24.229000	EDGA	USP648C6H6
11	91.54	20250604-13:21:24.229000	EDGA	USP648C6H7
89	91.54	20250604-13:21:24.229000	BATS	USP648C6H8
100	91.52	20250604-13:23:16.321000	EDGA	USP648C8OB
100	91.52	20250604-13:25:26.703000	XNYS	USP648CC7C
100	91.57	20250604-13:26:40.183000	EDGX	USP648CDVU
3	91.57	20250604-13:26:40.189000	XNAS	USP648CDVV
10	91.57	20250604-13:26:40.191000	XNAS	USP648CDVW
100	91.57	20250604-13:27:05.469000	BATS	USP648CEGP
100	91.57	20250604-13:28:18.463000	ARCX	USP648CFXY
100	91.57	20250604-13:28:18.463000	ARCX	USP648CFXZ
100	91.52	20250604-13:29:54.622000	XNAS	USP648CI5O
100	91.51	20250604-13:31:18.884000	EDGA	USP648CM38
1	91.52	20250604-13:32:38.841000	EPRL	USP648COTM
24	91.53	20250604-13:32:38.841000	XNAS	USP648COTN
1	91.53	20250604-13:32:38.841000	XNAS	USP648COTO
9	91.55	20250604-13:32:50.127000	XNAS	USP648CP2T
35	91.55	20250604-13:32:50.127000	XNYS	USP648CP2U
100	91.545	20250604-13:33:42.977000	XNAS	USP648CQ7N
100	91.53	20250604-13:33:51.638000	EDGA	USP648CQCX
100	91.53	20250604-13:33:51.638000	EDGA	USP648CQCY
100	91.53	20250604-13:33:51.638000	EDGA	USP648CQCZ
100	91.54	20250604-13:36:23.702000	ARCX	USP648CU78
100	91.53	20250604-13:39:04.525000	ARCX	USP648CXPQ
100	91.53	20250604-13:39:04.526000	EDGA	USP648CXPR
100	91.5	20250604-13:39:48.770000	ARCX	USP648CYG1
80	91.44	20250604-13:40:53.843000	ARCX	USP648D0DC
20	91.44	20250604-13:40:53.843000	ARCX	USP648D0DD
65	91.44	20250604-13:42:17.285000	XNAS	USP648D2HM
1	91.44	20250604-13:42:17.285000	XNAS	USP648D2HN
34	91.44	20250604-13:42:17.285000	XNAS	USP648D2HO
100	91.44	20250604-13:44:03.257000	BATY	USP648D4TF
100	91.43	20250604-13:44:39.628000	BATY	USP648D5OY
100	91.42	20250604-13:46:40.956000	BATY	USP648DA1Q
24	91.5	20250604-13:49:39.806000	XNYS	USP648DDZK
12	91.5	20250604-13:49:39.806000	XNYS	USP648DDZL
38	91.5	20250604-13:49:39.806000	XNYS	USP648DDZM
26	91.5	20250604-13:49:39.806000	XNYS	USP648DDZN
24	91.47	20250604-13:50:13.976000	BATY	USP648DETI
70	91.47	20250604-13:50:13.976000	BATY	USP648DETJ
6	91.47	20250604-13:50:13.976000	BATY	USP648DETK
100	91.47	20250604-13:50:13.976000	BATY	USP648DETL
100	91.49	20250604-13:52:00.965000	XNYS	USP648DHA4
100	91.47	20250604-13:53:02.592000	EDGA	USP648DIIK
32	91.44	20250604-13:53:56.885000	BATY	USP648DJSV
3	91.455	20250604-13:54:17.108000	XNAS	USP648DKB3
4	91.455	20250604-13:54:17.108000	XNAS	USP648DKB4
93	91.47	20250604-13:54:17.108000	XNAS	USP648DKB5
58	91.44	20250604-13:54:55.799000	BATY	USP648DL4D
1	91.44	20250604-13:56:32.166000	BATY	USP648DNDJ
14	91.445	20250604-13:56:40.579000	BATS	USP648DNHZ
86	91.45	20250604-13:56:40.579000	BATS	USP648DNI0
99	91.44	20250604-13:57:02.911000	BATY	USP648DNX4
1	91.44	20250604-13:57:02.911000	EDGA	USP648DNX5
100	91.44	20250604-13:57:02.911000	ARCX	USP648DNX7
100	91.5	20250604-13:59:01.105000	ARCX	USP648DQTL
100	91.49	20250604-13:59:43.601000	ARCX	USP648DRXX
100	91.6	20250604-14:02:45.124000	ARCX	USP648DYQV
100	91.6	20250604-14:02:45.124000	ARCX	USP648DYQW
100	91.61	20250604-14:05:15.545000	EDGA	USP648E2OT
100	91.61	20250604-14:05:15.545000	EDGA	USP648E2OU
100	91.59	20250604-14:06:27.362000	ARCX	USP648E4PT
100	91.59	20250604-14:06:27.362000	ARCX	USP648E4PU
100	91.57	20250604-14:07:15.805000	EDGA	USP648E64L
100	91.56	20250604-14:08:39.594000	XNAS	USP648E8PE
10	91.61	20250604-14:10:57.774000	XNAS	USP648ECJL
40	91.61	20250604-14:10:57.774000	XNYS	USP648ECJM
50	91.61	20250604-14:10:57.774000	XNYS	USP648ECJN
100	91.61	20250604-14:11:11.433000	ARCX	USP648ECVB
100	91.6	20250604-14:15:11.021000	EDGA	USP648EJKA
100	91.6	20250604-14:15:11.021000	EDGA	USP648EJKB
100	91.6	20250604-14:15:11.021000	EDGA	USP648EJKC
100	91.6	20250604-14:15:11.021000	ARCX	USP648EJKD
4	91.6	20250604-14:17:32.164000	XNAS	USP648EOOU
2	91.6	20250604-14:17:32.164000	XNAS	USP648EOOV
26	91.6	20250604-14:17:32.164000	XNAS	USP648EOOW
68	91.6	20250604-14:17:32.164000	XNAS	USP648EOOX
100	91.58	20250604-14:18:12.299000	ARCX	USP648EPI1
100	91.56	20250604-14:19:05.090000	BATY	USP648EQP6
100	91.54	20250604-14:19:49.163000	BATY	USP648ERRX
100	91.62	20250604-14:23:03.006000	ARCX	USP648EWJ7
100	91.62	20250604-14:23:07.949000	XNYS	USP648EWMW
47	91.61	20250604-14:23:23.342000	XNAS	USP648EWYN
53	91.61	20250604-14:23:23.342000	XNAS	USP648EWYO
100	91.57	20250604-14:24:47.129000	ARCX	USP648EYYC
100	91.53	20250604-14:25:34.806000	XNAS	USP648F0DG
100	91.48	20250604-14:26:19.091000	XNAS	USP648F1XC
100	91.45	20250604-14:27:26.853000	XNAS	USP648F3MY
100	91.43	20250604-14:29:12.136000	XNAS	USP648F6C0
100	91.42	20250604-14:30:02.697000	BATY	USP648F7KU
100	91.39	20250604-14:30:29.308000	ARCX	USP648F9FM
100	91.35	20250604-14:32:17.551000	XNAS	USP648FDAY
100	91.34	20250604-14:34:05.891000	BATS	USP648FGA1
3	91.32	20250604-14:34:18.032000	EDGA	USP648FGKQ
97	91.32	20250604-14:34:18.032000	EDGA	USP648FGKR
100	91.32	20250604-14:34:18.033000	XNAS	USP648FGKS
100	91.32	20250604-14:36:38.834000	ARCX	USP648FJV7
26	91.29	20250604-14:37:12.754000	ARCX	USP648FKQY
74	91.29	20250604-14:37:12.754000	ARCX	USP648FKQZ
100	91.29	20250604-14:39:28.552000	BATS	USP648FO45
24	91.28	20250604-14:39:32.845000	EDGA	USP648FO7I
76	91.28	20250604-14:39:32.845000	EDGA	USP648FO7J
100	91.2	20250604-14:41:51.384000	XNYS	USP648FRYG
100	91.21	20250604-14:42:14.918000	EDGA	USP648FSIC
100	91.21	20250604-14:44:16.728000	ARCX	USP648FVOQ
100	91.19	20250604-14:45:42.589000	XNYS	USP648G0J9
100	91.23	20250604-14:46:45.682000	XNYS	USP648G21Y
100	91.21	20250604-14:47:30.587000	ARCX	USP648G39S
100	91.17	20250604-14:48:12.353000	ARCX	USP648G4JM
100	91.12	20250604-14:49:43.442000	XNAS	USP648G7JK
100	91.11	20250604-14:50:20.788000	ARCX	USP648G8VG
100	91.13	20250604-14:51:24.894000	XNAS	USP648GB0Z
100	91.13	20250604-14:52:35.257000	ARCX	USP648GCUO
100	91.13	20250604-14:54:14.722000	ARCX	USP648GF8G
100	91.14	20250604-14:54:54.018000	ARCX	USP648GG37
100	91.12	20250604-14:55:19.644000	EDGA	USP648GH5U
100	91.17	20250604-14:57:21.919000	XNAS	USP648GKAU
100	91.18	20250604-14:58:29.836000	XNAS	USP648GMAU
100	91.16	20250604-14:59:00.197000	EDGA	USP648GN0Q
100	91.12	20250604-15:00:04.115000	XNAS	USP648GPOT
100	91.12	20250604-15:01:40.017000	ARCX	USP648GUVE
36	91.16	20250604-15:02:09.783000	XNAS	USP648GVUW
64	91.16	20250604-15:02:09.783000	XNAS	USP648GVUX
100	91.13	20250604-15:02:11.220000	EDGA	USP648GVXV
100	91.13	20250604-15:02:11.220000	ARCX	USP648GVXW
100	91.11	20250604-15:05:02.568000	ARCX	USP648H26K
100	91.13	20250604-15:05:34.759000	ARCX	USP648H38C
100	91.11	20250604-15:06:42.896000	ARCX	USP648H5DK
100	91.1	20250604-15:07:42.177000	ARCX	USP648H83F
100	91.12	20250604-15:08:54.233000	XNAS	USP648HBTP
100	91.11	20250604-15:09:05.158000	ARCX	USP648HC8C
100	91.16	20250604-15:10:30.630000	XNAS	USP648HFVX
100	91.17	20250604-15:11:32.786000	XNAS	USP648HHMH
100	91.16	20250604-15:11:42.579000	XNAS	USP648HHYW
100	91.16	20250604-15:11:42.579000	XNAS	USP648HHYY
100	91.14	20250604-15:13:48.666000	ARCX	USP648HMGJ
100	91.14	20250604-15:13:48.666000	ARCX	USP648HMGK
100	91.14	20250604-15:15:00.015000	XNAS	USP648HOY3
100	91.14	20250604-15:15:00.015000	XNAS	USP648HOY4
100	91.15	20250604-15:15:58.121000	XNYS	USP648HTD4
100	91.21	20250604-15:17:47.116000	ARCX	USP648HXM1
100	91.23	20250604-15:18:33.111000	XNYS	USP648HZ9Y
100	91.21	20250604-15:19:01.227000	XNAS	USP648I08C
100	91.21	20250604-15:19:01.227000	XNAS	USP648I08D
100	91.21	20250604-15:19:01.227000	XNAS	USP648I08E
100	91.18	20250604-15:20:25.428000	XNAS	USP648I36X
1	91.21	20250604-15:21:22.729000	EDGA	USP648I5UF
4	91.21	20250604-15:21:22.730000	ARCX	USP648I5UG
100	91.21	20250604-15:21:23.026000	ARCX	USP648I5UU
100	91.22	20250604-15:22:17.181000	ARCX	USP648I7PL
100	91.22	20250604-15:22:17.181000	ARCX	USP648I7PM
1	91.21	20250604-15:22:53.824000	ARCX	USP648I8SL
99	91.21	20250604-15:22:56.452000	ARCX	USP648I8W2
100	91.2	20250604-15:23:32.833000	ARCX	USP648IAGE
94	91.21	20250604-15:24:18.605000	ARCX	USP648IC1N
6	91.21	20250604-15:24:18.605000	ARCX	USP648IC1O
100	91.23	20250604-15:25:27.073000	ARCX	USP648IE8Y
100	91.22	20250604-15:26:02.537000	ARCX	USP648IFEO
100	91.22	20250604-15:26:14.035000	ARCX	USP648IFSO
100	91.21	20250604-15:26:21.990000	ARCX	USP648IG3R
100	91.21	20250604-15:26:21.990000	ARCX	USP648IG3S
100	91.19	20250604-15:28:00.002000	EDGA	USP648IJSI
100	91.21	20250604-15:29:10.367000	ARCX	USP648IMED
100	91.21	20250604-15:29:10.367000	ARCX	USP648IMEE
100	91.2	20250604-15:30:06.143000	EDGA	USP648IP49
100	91.2	20250604-15:30:38.865000	XBOS	USP648ITFE
83	91.2	20250604-15:30:46.436000	ARCX	USP648ITPJ
11	91.2	20250604-15:30:46.530000	ARCX	USP648ITPM
6	91.2	20250604-15:30:46.573000	ARCX	USP648ITPN
100	91.19	20250604-15:31:14.348000	BATY	USP648IUXC
100	91.16	20250604-15:32:24.260000	EDGA	USP648IY94
100	91.15	20250604-15:32:29.323000	EDGA	USP648IYJV
100	91.11	20250604-15:33:24.886000	XNAS	USP648J1UE
100	91.12	20250604-15:34:09.950000	XNAS	USP648J4UU
100	91.11	20250604-15:35:03.263000	ARCX	USP648JHTY
100	91.11	20250604-15:35:03.263000	ARCX	USP648JHTZ
98	91.14	20250604-15:35:52.659000	XNAS	USP648JRHV
1	91.14	20250604-15:35:52.659000	XNAS	USP648JRHW
1	91.14	20250604-15:35:52.659000	XNAS	USP648JRHX
100	91.12	20250604-15:36:15.004000	XNAS	USP648JSNX
100	91.12	20250604-15:36:15.004000	ARCX	USP648JSO0
100	91.12	20250604-15:37:24.520000	ARCX	USP648JWDU
100	91.12	20250604-15:37:24.520000	ARCX	USP648JWDV
100	91.1	20250604-15:37:49.329000	ARCX	USP648JY2H
100	91.12	20250604-15:39:00.569000	ARCX	USP648K1CT
100	91.12	20250604-15:39:00.569000	ARCX	USP648K1CU
15	91.11	20250604-15:39:43.055000	ARCX	USP648K3MQ
2	91.11	20250604-15:39:43.055000	ARCX	USP648K3MR
83	91.11	20250604-15:39:43.055000	ARCX	USP648K3MS
100	91.1	20250604-15:40:02.136000	ARCX	USP648K58O
13	91.11	20250604-15:41:06.363000	XNAS	USP648K9W7
39	91.11	20250604-15:41:06.365000	XNAS	USP648K9W8
100	91.11	20250604-15:41:06.735000	XNAS	USP648K9WY
48	91.11	20250604-15:41:06.735000	XNAS	USP648K9WZ
100	91.11	20250604-15:41:31.094000	ARCX	USP648KBCS
12	91.15	20250604-15:42:29.707000	IEXG	USP648KDZZ
88	91.15	20250604-15:42:29.707000	IEXG	USP648KE00
100	91.13	20250604-15:42:33.459000	EDGA	USP648KE90
100	91.13	20250604-15:42:33.459000	EDGA	USP648KE91
100	91.1	20250604-15:43:20.485000	XNAS	USP648KGSV
100	91.1	20250604-15:43:50.863000	XNAS	USP648KIGT
100	91.13	20250604-15:44:03.635000	XNAS	USP648KJ9Q
100	91.13	20250604-15:44:03.635000	XNYS	USP648KJ9R
100	91.13	20250604-15:44:03.635000	ARCX	USP648KJ9S
11	91.13	20250604-15:44:03.635000	XNAS	USP648KJ9T
100	91.13	20250604-15:44:03.635000	XNAS	USP648KJ9U
200	91.13	20250604-15:44:03.698000	XNAS	USP648KJ9W
200	91.13	20250604-15:44:03.698000	XNYS	USP648KJ9X
200	91.13	20250604-15:44:03.698000	ARCX	USP648KJ9Y
200	91.13	20250604-15:44:03.755000	XNAS	USP648KJ9Z
100	91.13	20250604-15:44:03.755000	XNYS	USP648KJA0
100	91.13	20250604-15:44:04.724000	IEXG	USP648KJCM
2	91.12	20250604-15:44:04.724000	XNYS	USP648KJCN
10	91.12	20250604-15:44:04.724000	XNYS	USP648KJCO
46	91.13	20250604-15:44:04.724000	XNAS	USP648KJCP
27	91.13	20250604-15:44:12.288000	XNAS	USP648KJQK
100	91.13	20250604-15:44:12.289000	XNAS	USP648KJQL
51	91.065	20250604-15:46:08.279000	XNAS	USP648KWKY

View source version on businesswire.com: https://www.businesswire.com/news/home/20250605360406/en/

CRH plc