CRH PLC

Transaction in Own Shares • Jun 25, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

25th June 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 24th 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
8,272	$91.19	$91.60	$90.21	XNYS
300	$91.37	$91.50	$91.18	EDGX
18,387	$91.03	$91.64	$90.11	ARCX
3,468	$91.04	$91.60	$90.47	BATS
12,594	$91.12	$91.64	$90.15	XNAS
4,340	$91.27	$91.66	$90.18	BATY
200	$91.09	$91.42	$90.75	EPRL
737	$91.28	$91.65	$90.72	IEXG
4,701	$91.28	$91.57	$90.68	EDGA
100	$91.63	$91.63	$91.63	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 673,689,268 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.382% 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 24th 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:		24th June 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$91.1248	53,099

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
27	90.89	20250624-09:30:02.272000	XNAS	USP6O8HX7
73	90.89	20250624-09:30:03.366000	XNAS	USP6O8I8V
100	90.94	20250624-09:30:42.113000	XNYS	USP6O8KKI
100	90.89	20250624-09:30:56.180000	XNAS	USP6O8KZV
100	90.89	20250624-09:30:56.180000	XNYS	USP6O8KZW
100	90.89	20250624-09:30:56.180000	XNYS	USP6O8KZX
100	90.89	20250624-09:30:56.180000	XNYS	USP6O8KZY
100	90.7	20250624-09:30:58.290000	XNAS	USP6O8L2Q
100	90.83	20250624-09:31:16.406000	XNYS	USP6O8LRQ
100	90.77	20250624-09:31:39.048000	XNAS	USP6O8ML6
100	90.77	20250624-09:31:39.048000	XNYS	USP6O8ML7
26	90.69	20250624-09:32:25.723000	XNAS	USP6O8O5O
11	90.69	20250624-09:32:25.723000	XNAS	USP6O8O5P
63	90.69	20250624-09:32:25.723000	XNAS	USP6O8O5Q
100	90.69	20250624-09:32:25.723000	XNAS	USP6O8O5R
100	90.69	20250624-09:32:25.723000	XNAS	USP6O8O5S
100	90.72	20250624-09:32:45.504000	ARCX	USP6O8OM4
100	90.72	20250624-09:32:45.504000	XNAS	USP6O8OM5
100	90.62	20250624-09:33:06.424000	XNAS	USP6O8PRY
100	90.75	20250624-09:34:30.366000	XNYS	USP6O8RSA
100	90.69	20250624-09:34:43.699000	XNAS	USP6O8S9N
100	90.69	20250624-09:34:43.699000	XNAS	USP6O8S9O
5	90.69	20250624-09:34:43.699000	ARCX	USP6O8S9P
13	90.69	20250624-09:34:43.699000	ARCX	USP6O8S9Q
82	90.69	20250624-09:34:43.700000	ARCX	USP6O8S9R
100	90.51	20250624-09:35:27.017000	XNAS	USP6O8TU6
100	90.81	20250624-09:36:17.996000	XNAS	USP6O8VJO
100	90.75	20250624-09:36:18.144000	XNYS	USP6O8VJR
100	90.75	20250624-09:36:18.144000	XNYS	USP6O8VJS
100	90.76	20250624-09:37:31.883000	XNAS	USP6O8X8N
100	90.76	20250624-09:37:31.883000	XNAS	USP6O8X8O
100	90.8	20250624-09:38:38.119000	ARCX	USP6O8YT6
100	90.81	20250624-09:38:49.635000	XNAS	USP6O8YYN
100	90.79	20250624-09:39:15.069000	ARCX	USP6O8ZGU
100	90.75	20250624-09:39:29.098000	XNYS	USP6O8ZSM
100	90.81	20250624-09:39:53.336000	XNYS	USP6O810CI
100	90.8	20250624-09:40:50.306000	BATS	USP6O813G3
100	90.8	20250624-09:40:50.306000	BATS	USP6O813G4
100	90.84	20250624-09:41:20.535000	ARCX	USP6O814H0
8	90.76	20250624-09:41:38.670000	ARCX	USP6O814Y7
92	90.76	20250624-09:41:38.670000	ARCX	USP6O814Y8
100	90.61	20250624-09:42:06.508000	XNYS	USP6O815UZ
100	90.73	20250624-09:42:42.078000	ARCX	USP6O816W6
200	90.77	20250624-09:44:04.541000	BATS	USP6O8192S
100	90.77	20250624-09:44:04.542000	ARCX	USP6O8192T
100	90.71	20250624-09:44:20.774000	ARCX	USP6O819JG
100	90.73	20250624-09:44:35.309000	ARCX	USP6O819U9
100	90.74	20250624-09:44:41.775000	ARCX	USP6O819X3
100	90.76	20250624-09:45:24.203000	ARCX	USP6O81CP6
100	90.76	20250624-09:45:24.203000	ARCX	USP6O81CP7
3	90.68	20250624-09:46:11.644000	ARCX	USP6O81H4G
60	90.68	20250624-09:46:14.864000	ARCX	USP6O81HCM
37	90.68	20250624-09:46:14.864000	ARCX	USP6O81HCN
100	90.72	20250624-09:46:49.649000	ARCX	USP6O81JAB
100	90.65	20250624-09:46:57.275000	BATS	USP6O81JQA
100	90.65	20250624-09:46:57.275000	ARCX	USP6O81JQB
87	90.62	20250624-09:48:28.847000	ARCX	USP6O81OK7
100	90.57	20250624-09:48:42.189000	XNYS	USP6O81P8Z
100	90.57	20250624-09:48:42.189000	XNYS	USP6O81P90
100	90.47	20250624-09:49:17.704000	BATS	USP6O81S6I
100	90.56	20250624-09:50:09.532000	ARCX	USP6O81UYA
100	90.53	20250624-09:50:34.221000	ARCX	USP6O81WQZ
100	90.58	20250624-09:51:13.116000	ARCX	USP6O81YEZ
100	90.67	20250624-09:51:29.394000	XNAS	USP6O81Z78
1	90.67	20250624-09:51:29.394000	XNAS	USP6O81Z79
100	90.72	20250624-09:52:26.146000	ARCX	USP6O821Y3
100	90.72	20250624-09:52:30.622000	XNYS	USP6O82242
1	90.74	20250624-09:52:34.520000	ARCX	USP6O8229A
99	90.74	20250624-09:52:34.520000	ARCX	USP6O8229B
200	90.68	20250624-09:52:39.384000	ARCX	USP6O822I1
100	90.63	20250624-09:53:50.251000	ARCX	USP6O825YZ
100	90.57	20250624-09:54:37.066000	ARCX	USP6O8284L
100	90.56	20250624-09:55:01.061000	ARCX	USP6O82942
100	90.39	20250624-09:55:29.567000	XNYS	USP6O82AFX
98	90.22	20250624-09:56:05.678000	ARCX	USP6O82C8T
2	90.22	20250624-09:56:05.678000	ARCX	USP6O82C8V
100	90.23	20250624-09:57:03.186000	ARCX	USP6O82FCI
100	90.18	20250624-09:57:13.789000	ARCX	USP6O82FYJ
100	90.16	20250624-09:58:16.181000	XNAS	USP6O82IPN
100	90.17	20250624-09:59:33.687000	ARCX	USP6O82M3H
100	90.195	20250624-09:59:45.197000	XNAS	USP6O82MNJ
100	90.22	20250624-10:00:00.365000	XNAS	USP6O82NU7
30	90.16	20250624-10:00:06.823000	ARCX	USP6O82OTY
1	90.16	20250624-10:00:10.769000	ARCX	USP6O82P0U
69	90.16	20250624-10:00:10.782000	ARCX	USP6O82P0V
100	90.16	20250624-10:00:10.782000	ARCX	USP6O82P0W
25	90.18	20250624-10:00:34.989000	ARCX	USP6O82TAK
15	90.18	20250624-10:00:34.991000	ARCX	USP6O82TAL
100	90.18	20250624-10:01:41.276000	BATY	USP6O82WRM
1	90.26	20250624-10:01:41.582000	XNAS	USP6O82WS5
100	90.21	20250624-10:02:05.631000	XNAS	USP6O82Y5N
100	90.21	20250624-10:02:05.631000	ARCX	USP6O82Y5O
100	90.21	20250624-10:02:05.631000	ARCX	USP6O82Y5P
100	90.21	20250624-10:02:05.631000	ARCX	USP6O82Y5Q
1	90.19	20250624-10:03:00.014000	XNAS	USP6O830U0
99	90.2	20250624-10:03:00.014000	XNAS	USP6O830U1
1	90.15	20250624-10:03:21.051000	XNAS	USP6O83257
99	90.16	20250624-10:03:21.051000	XNAS	USP6O83258
100	90.23	20250624-10:04:16.005000	XNYS	USP6O835LQ
100	90.29	20250624-10:04:56.751000	ARCX	USP6O837HI
100	90.31	20250624-10:05:21.643000	XNAS	USP6O83928
100	90.205	20250624-10:05:59.189000	ARCX	USP6O83AX2
100	90.205	20250624-10:06:03.708000	XNYS	USP6O83CFB
200	90.17	20250624-10:06:17.275000	XNAS	USP6O83EU8
100	90.24	20250624-10:07:47.953000	XNAS	USP6O83JFT
79	90.27	20250624-10:07:55.305000	ARCX	USP6O83JQ9
21	90.27	20250624-10:07:55.305000	ARCX	USP6O83JQA
100	90.11	20250624-10:08:36.938000	ARCX	USP6O83NF4
100	90.18	20250624-10:09:40.832000	XNAS	USP6O83RXD
100	90.23	20250624-10:10:11.538000	ARCX	USP6O83TXQ
100	90.29	20250624-10:10:59.187000	ARCX	USP6O83VYZ
88	90.29	20250624-10:11:11.001000	XNAS	USP6O83WNH
12	90.29	20250624-10:11:11.001000	XNAS	USP6O83WNJ
100	90.34	20250624-10:11:46.882000	XNAS	USP6O83Y9C
86	90.36	20250624-10:13:11.213000	ARCX	USP6O841O2
114	90.36	20250624-10:13:11.213000	ARCX	USP6O841O3
100	90.36	20250624-10:13:11.213000	ARCX	USP6O841O4
100	90.4	20250624-10:14:10.511000	ARCX	USP6O84486
100	90.4	20250624-10:14:10.511000	ARCX	USP6O84487
62	90.39	20250624-10:14:30.375000	ARCX	USP6O84529
177	90.48	20250624-10:15:28.838000	ARCX	USP6O849CJ
23	90.48	20250624-10:15:28.838000	ARCX	USP6O849CK
100	90.545	20250624-10:16:47.954000	ARCX	USP6O84DTC
40	90.6	20250624-10:17:47.694000	ARCX	USP6O84GLT
47	90.58	20250624-10:17:47.707000	XNYS	USP6O84GLU
20	90.6	20250624-10:17:47.708000	ARCX	USP6O84GLV
17	90.6	20250624-10:17:47.708000	ARCX	USP6O84GLW
5	90.6	20250624-10:17:47.708000	ARCX	USP6O84GLX
100	90.56	20250624-10:17:54.523000	BATS	USP6O84GU8
100	90.56	20250624-10:17:54.523000	BATS	USP6O84GU9
100	90.615	20250624-10:19:16.033000	XNYS	USP6O84KUO
100	90.59	20250624-10:19:32.009000	BATS	USP6O84LWO
100	90.59	20250624-10:19:32.009000	ARCX	USP6O84LWQ
100	90.68	20250624-10:20:55.010000	EDGA	USP6O84PUZ
100	90.66	20250624-10:21:30.798000	ARCX	USP6O84R4A
100	90.65	20250624-10:21:32.804000	ARCX	USP6O84R7F
100	90.62	20250624-10:22:37.968000	XNAS	USP6O84TT1
100	90.65	20250624-10:23:30.446000	ARCX	USP6O84W4T
100	90.64	20250624-10:23:56.395000	ARCX	USP6O84XFK
100	90.72	20250624-10:25:10.120000	IEXG	USP6O850MY
100	90.72	20250624-10:25:10.120000	IEXG	USP6O850MZ
76	90.76	20250624-10:26:20.390000	ARCX	USP6O853H3
24	90.76	20250624-10:26:21.197000	ARCX	USP6O853IG
100	90.8	20250624-10:27:31.131000	ARCX	USP6O856FI
100	90.79	20250624-10:28:03.669000	EDGA	USP6O857W9
100	90.7	20250624-10:28:24.339000	ARCX	USP6O8591P
100	90.73	20250624-10:29:36.808000	XNAS	USP6O85CIA
100	90.72	20250624-10:29:42.365000	XNYS	USP6O85CRB
43	90.7	20250624-10:30:43.612000	ARCX	USP6O85ID8
57	90.7	20250624-10:30:43.642000	ARCX	USP6O85ID9
100	90.7	20250624-10:30:43.642000	ARCX	USP6O85IDA
100	90.72	20250624-10:31:18.094000	BATS	USP6O85JN9
100	90.73	20250624-10:32:00.727000	XNAS	USP6O85L4D
100	90.7	20250624-10:32:18.703000	XNAS	USP6O85M09
100	90.75	20250624-10:33:01.915000	EPRL	USP6O85NDG
25	90.74	20250624-10:33:07.099000	ARCX	USP6O85NS1
75	90.74	20250624-10:33:07.099000	ARCX	USP6O85NS2
100	90.74	20250624-10:33:07.099000	ARCX	USP6O85NS3
1	90.86	20250624-10:34:52.737000	BATS	USP6O85SCJ
99	90.86	20250624-10:34:52.737000	BATS	USP6O85SCK
100	90.88	20250624-10:35:16.416000	XNYS	USP6O85TSI
100	90.92	20250624-10:35:30.601000	XNAS	USP6O85UK3
31	90.92	20250624-10:35:30.601000	XNAS	USP6O85UK4
69	90.92	20250624-10:35:30.601000	XNAS	USP6O85UK5
100	90.92	20250624-10:35:30.601000	XNAS	USP6O85UK6
64	90.86	20250624-10:36:28.280000	ARCX	USP6O85WTJ
36	90.86	20250624-10:36:28.280000	ARCX	USP6O85WTL
10	90.83	20250624-10:37:07.864000	ARCX	USP6O85Y7O
90	90.83	20250624-10:37:07.864000	ARCX	USP6O85Y7P
1	90.86	20250624-10:37:57.608000	BATS	USP6O8600L
99	90.86	20250624-10:37:57.608000	BATS	USP6O8600M
100	90.88	20250624-10:38:35.164000	ARCX	USP6O861S8
100	90.84	20250624-10:38:53.687000	ARCX	USP6O862I8
65	90.84	20250624-10:38:53.687000	ARCX	USP6O862I9
35	90.84	20250624-10:38:53.687000	ARCX	USP6O862IA
100	90.88	20250624-10:40:58.598000	XNYS	USP6O867JD
100	90.93	20250624-10:42:05.456000	EDGA	USP6O86ABL
100	91.02	20250624-10:42:38.162000	XNYS	USP6O86BR7
100	90.95	20250624-10:43:08.700000	ARCX	USP6O86D4I
100	90.95	20250624-10:43:08.700000	ARCX	USP6O86D4J
100	91.02	20250624-10:44:05.185000	ARCX	USP6O86FPC
5	91	20250624-10:44:14.095000	ARCX	USP6O86G74
95	91	20250624-10:44:14.095000	ARCX	USP6O86G75
50	91.01	20250624-10:45:10.082000	XNAS	USP6O86IK7
50	91.01	20250624-10:45:10.082000	XNAS	USP6O86IK9
100	91.05	20250624-10:46:02.229000	BATS	USP6O86NLO
100	91.07	20250624-10:46:10.091000	ARCX	USP6O86O19
61	91.04	20250624-10:46:15.689000	BATS	USP6O86O9T
39	91.04	20250624-10:46:15.689000	BATS	USP6O86O9U
100	91.03	20250624-10:47:13.135000	EDGA	USP6O86Q9K
100	91.03	20250624-10:47:28.396000	BATS	USP6O86QR4
100	91.02	20250624-10:47:55.587000	ARCX	USP6O86RPU
100	91.11	20250624-10:49:00.145000	XNYS	USP6O86UO1
100	91.09	20250624-10:49:17.104000	ARCX	USP6O86WA8
1	91.07	20250624-10:50:16.287000	XNAS	USP6O86ZTN
99	91.07	20250624-10:50:16.287000	XNAS	USP6O86ZTO
100	91.055	20250624-10:50:31.743000	ARCX	USP6O870I1
100	91.04	20250624-10:50:36.812000	XNYS	USP6O870OE
100	91.16	20250624-10:51:43.964000	XNYS	USP6O873GE
100	91.17	20250624-10:52:34.898000	XNAS	USP6O8751M
1	91.14	20250624-10:52:50.313000	ARCX	USP6O875PS
2	91.14	20250624-10:52:50.313000	ARCX	USP6O875PT
97	91.14	20250624-10:52:50.313000	ARCX	USP6O875PU
100	91.18	20250624-10:54:07.160000	XNYS	USP6O878VY
98	91.3	20250624-10:55:07.969000	ARCX	USP6O87C8Q
2	91.3	20250624-10:55:07.969000	ARCX	USP6O87C8R
100	91.26	20250624-10:55:16.509000	ARCX	USP6O87CGV
100	91.23	20250624-10:55:56.433000	BATY	USP6O87DXZ
100	91.21	20250624-10:56:31.193000	ARCX	USP6O87FE7
100	91.21	20250624-10:57:08.934000	ARCX	USP6O87GZC
17	91.17	20250624-10:58:06.345000	ARCX	USP6O87JFP
30	91.17	20250624-10:58:06.345000	ARCX	USP6O87JFQ
2	91.17	20250624-10:58:06.345000	ARCX	USP6O87JFR
40	91.17	20250624-10:58:06.345000	ARCX	USP6O87JFS
11	91.17	20250624-10:58:06.345000	ARCX	USP6O87JFT
100	91.17	20250624-10:58:35.813000	ARCX	USP6O87KIL
100	91.185	20250624-10:59:01.833000	XNAS	USP6O87LY2
100	91.27	20250624-11:00:36.391000	XNYS	USP6O87V5C
100	91.27	20250624-11:00:37.726000	XNYS	USP6O87V8V
100	91.31	20250624-11:01:06.057000	XNAS	USP6O87WF2
100	91.33	20250624-11:01:38.095000	XNAS	USP6O87XQH
100	91.32	20250624-11:02:17.632000	ARCX	USP6O87ZGZ
98	91.32	20250624-11:02:17.632000	ARCX	USP6O87ZH0
2	91.32	20250624-11:02:17.632000	ARCX	USP6O87ZH1
100	91.35	20250624-11:03:07.813000	ARCX	USP6O881TW
33	91.35	20250624-11:03:07.813000	ARCX	USP6O881TX
67	91.35	20250624-11:03:07.813000	ARCX	USP6O881TY
100	91.3	20250624-11:04:16.908000	ARCX	USP6O885Y1
100	91.3	20250624-11:04:16.908000	ARCX	USP6O885Y4
100	91.28	20250624-11:04:31.608000	XNAS	USP6O886KX
100	91.14	20250624-11:05:19.057000	XNAS	USP6O888AS
6	91.04	20250624-11:05:47.132000	XNAS	USP6O889O0
10	91.04	20250624-11:05:48.578000	XNAS	USP6O889P9
100	90.92	20250624-11:06:05.106000	XNAS	USP6O88AGF
200	91	20250624-11:07:30.577000	XNAS	USP6O88FJM
100	91.1	20250624-11:08:45.858000	ARCX	USP6O88J8Z
200	91.06	20250624-11:09:00.044000	ARCX	USP6O88JT4
100	91	20250624-11:09:51.255000	BATS	USP6O88LOY
100	91	20250624-11:10:24.277000	BATY	USP6O88NBD
100	91.09	20250624-11:11:11.452000	XNAS	USP6O88PJA
100	91.14	20250624-11:11:47.566000	XNAS	USP6O88QY9
100	91.11	20250624-11:11:53.477000	XNAS	USP6O88R6A
100	91.11	20250624-11:11:53.477000	ARCX	USP6O88R6C
100	91.16	20250624-11:13:26.708000	XNAS	USP6O88V4L
100	91.16	20250624-11:13:33.937000	BATY	USP6O88VGL
100	91.16	20250624-11:13:44.734000	XNAS	USP6O88VSH
100	91.14	20250624-11:14:47.645000	XNAS	USP6O88YHP
100	91.11	20250624-11:15:16.018000	BATY	USP6O890G2
100	91.24	20250624-11:15:54.489000	ARCX	USP6O893YO
100	91.24	20250624-11:15:54.489000	ARCX	USP6O893YP
100	91.24	20250624-11:15:54.489000	ARCX	USP6O893YQ
100	91.2	20250624-11:16:25.348000	BATY	USP6O8958A
100	91.2	20250624-11:16:25.348000	ARCX	USP6O8958B
100	91.23	20250624-11:18:12.702000	BATY	USP6O8998W
100	91.23	20250624-11:18:13.230000	XNYS	USP6O89998
1	91.22	20250624-11:18:28.270000	ARCX	USP6O899SS
99	91.22	20250624-11:18:28.270000	ARCX	USP6O899ST
100	91.2	20250624-11:19:24.928000	EDGA	USP6O89D23
100	91.2	20250624-11:19:24.928000	ARCX	USP6O89D24
28	91.19	20250624-11:20:24.730000	ARCX	USP6O89FO1
72	91.19	20250624-11:20:24.730000	ARCX	USP6O89FO3
100	91.19	20250624-11:21:50.934000	XNAS	USP6O89JPO
100	91.17	20250624-11:21:52.151000	XNAS	USP6O89JRP
2	91.16	20250624-11:21:55.638000	BATY	USP6O89JW2
86	91.16	20250624-11:22:16.342000	BATY	USP6O89KPA
100	91.16	20250624-11:22:16.951000	BATS	USP6O89KQ6
12	91.16	20250624-11:22:16.951000	BATY	USP6O89KQ7
96	91.16	20250624-11:22:16.951000	ARCX	USP6O89KQA
1	91.16	20250624-11:22:16.951000	ARCX	USP6O89KQB
3	91.16	20250624-11:22:16.951000	ARCX	USP6O89KQC
9	91.12	20250624-11:23:53.816000	XNAS	USP6O89OF4
1	91.13	20250624-11:24:29.795000	XNYS	USP6O89QDU
99	91.13	20250624-11:24:29.795000	XNYS	USP6O89QDV
100	91.11	20250624-11:24:49.585000	EDGA	USP6O89QUV
66	91.11	20250624-11:24:49.585000	ARCX	USP6O89QUZ
34	91.11	20250624-11:24:49.585000	ARCX	USP6O89QV1
100	91.085	20250624-11:26:10.187000	XNAS	USP6O89TK4
100	91.07	20250624-11:26:13.485000	ARCX	USP6O89TQE
100	91.07	20250624-11:26:13.485000	XNAS	USP6O89TQG
100	91.04	20250624-11:27:56.342000	BATY	USP6O89X1O
100	91.08	20250624-11:28:54.743000	ARCX	USP6O89YUU
67	91.07	20250624-11:28:59.123000	ARCX	USP6O89YYG
2	91.07	20250624-11:28:59.123000	ARCX	USP6O89YYJ
31	91.07	20250624-11:28:59.123000	ARCX	USP6O89YYK
77	91.08	20250624-11:30:29.667000	XNAS	USP6O8A51R
1	91.08	20250624-11:30:29.667000	XNAS	USP6O8A51S
22	91.08	20250624-11:30:29.667000	XNAS	USP6O8A51T
78	91.05	20250624-11:30:31.053000	ARCX	USP6O8A58I
1	91.05	20250624-11:30:31.152000	XNAS	USP6O8A58V
22	91.05	20250624-11:30:31.153000	ARCX	USP6O8A58W
1	91.05	20250624-11:30:33.860000	ARCX	USP6O8A6RG
100	91.05	20250624-11:30:33.860000	XNYS	USP6O8A6RH
99	91.05	20250624-11:30:33.861000	XNAS	USP6O8A6RI
75	91.04	20250624-11:30:52.895000	ARCX	USP6O8A8JB
91	91	20250624-11:31:38.980000	BATY	USP6O8AB3Q
9	91	20250624-11:31:46.492000	BATY	USP6O8ABGG
100	91	20250624-11:31:52.773000	ARCX	USP6O8ABRS
99	91.09	20250624-11:32:40.790000	XNAS	USP6O8ADQG
1	91.09	20250624-11:32:40.790000	XNAS	USP6O8ADQH
100	91.11	20250624-11:33:27.459000	XNYS	USP6O8AFBE
100	91.11	20250624-11:33:37.378000	XNYS	USP6O8AFM8
100	91.09	20250624-11:34:08.857000	BATS	USP6O8AGVL
100	91.09	20250624-11:34:08.857000	EDGA	USP6O8AGVN
50	91.08	20250624-11:34:35.142000	BATS	USP6O8AHSW
50	91.08	20250624-11:34:35.142000	BATS	USP6O8AHSX
100	91.09	20250624-11:34:49.597000	ARCX	USP6O8AI5A
4	91.09	20250624-11:34:49.693000	ARCX	USP6O8AI5B
96	91.09	20250624-11:34:53.786000	ARCX	USP6O8AIBS
24	91.08	20250624-11:35:02.005000	ARCX	USP6O8AIO7
70	91.08	20250624-11:35:02.006000	ARCX	USP6O8AIOA
6	91.08	20250624-11:35:02.006000	ARCX	USP6O8AIOB
100	91.06	20250624-11:35:32.466000	XNAS	USP6O8AJTT
100	91.06	20250624-11:35:32.466000	BATY	USP6O8AJTU
100	91.13	20250624-11:36:39.173000	XNAS	USP6O8AM4G
100	91.18	20250624-11:37:58.308000	ARCX	USP6O8AOJ1
100	91.19	20250624-11:37:58.308000	ARCX	USP6O8AOJ2
1	91.18	20250624-11:38:33.805000	XNAS	USP6O8APMW
99	91.18	20250624-11:38:33.805000	XNAS	USP6O8APMX
76	91.17	20250624-11:38:55.027000	ARCX	USP6O8AQH3
24	91.17	20250624-11:38:55.027000	ARCX	USP6O8AQH4
95	91.18	20250624-11:39:37.005000	BATS	USP6O8ARQY
5	91.18	20250624-11:39:37.005000	BATS	USP6O8ARQZ
100	91.18	20250624-11:40:51.517000	BATS	USP6O8AU5L
100	91.18	20250624-11:41:34.791000	ARCX	USP6O8AVGN
100	91.17	20250624-11:41:45.658000	ARCX	USP6O8AVV8
100	91.19	20250624-11:43:02.133000	XNAS	USP6O8AXVD
100	91.19	20250624-11:43:29.791000	BATS	USP6O8AYSK
100	91.16	20250624-11:45:51.422000	ARCX	USP6O8B5IN
100	91.16	20250624-11:45:51.422000	ARCX	USP6O8B5IO
100	91.16	20250624-11:45:51.422000	ARCX	USP6O8B5IP
100	91.13	20250624-11:46:20.289000	ARCX	USP6O8B6QF
100	91.15	20250624-11:47:26.612000	BATS	USP6O8B8D9
25	91.25	20250624-11:49:21.007000	XNAS	USP6O8BBI1
1	91.25	20250624-11:49:21.007000	XNAS	USP6O8BBI2
18	91.25	20250624-11:49:21.007000	XNAS	USP6O8BBI3
56	91.25	20250624-11:49:21.007000	XNAS	USP6O8BBI4
83	91.22	20250624-11:50:06.788000	BATS	USP6O8BCW3
17	91.22	20250624-11:50:06.788000	BATS	USP6O8BCW4
100	91.22	20250624-11:50:06.788000	BATS	USP6O8BCW5
100	91.17	20250624-11:52:15.430000	BATS	USP6O8BGXA
100	91.16	20250624-11:52:25.693000	BATS	USP6O8BHCW
100	91.16	20250624-11:52:25.693000	ARCX	USP6O8BHCY
5	91.17	20250624-11:55:46.349000	BATS	USP6O8BNR6
95	91.17	20250624-11:55:46.349000	BATS	USP6O8BNR7
39	91.155	20250624-11:56:08.770000	XNAS	USP6O8BOQL
30	91.155	20250624-11:56:08.770000	XNAS	USP6O8BOQM
31	91.17	20250624-11:56:08.770000	XNAS	USP6O8BOQN
100	91.14	20250624-11:56:42.824000	EDGA	USP6O8BPR5
100	91.14	20250624-11:56:42.824000	EDGA	USP6O8BPR6
100	91.15	20250624-11:58:56.290000	ARCX	USP6O8BTZN
9	91.1	20250624-11:59:38.027000	BATY	USP6O8BV9Q
100	91.16	20250624-12:00:41.195000	ARCX	USP6O8C0CV
60	91.14	20250624-12:01:39.755000	ARCX	USP6O8C1UA
9	91.14	20250624-12:01:39.755000	BATY	USP6O8C1UB
40	91.14	20250624-12:01:39.755000	ARCX	USP6O8C1UD
91	91.14	20250624-12:01:39.755000	ARCX	USP6O8C1UE
100	91.2	20250624-12:03:27.652000	ARCX	USP6O8C51K
100	91.22	20250624-12:04:09.758000	ARCX	USP6O8C6E2
100	91.22	20250624-12:05:16.829000	ARCX	USP6O8C8JH
100	91.21	20250624-12:06:12.018000	ARCX	USP6O8CA2G
100	91.2	20250624-12:07:42.869000	BATY	USP6O8CCCH
55	91.2	20250624-12:07:42.869000	BATY	USP6O8CCCI
45	91.2	20250624-12:07:42.869000	BATY	USP6O8CCCJ
100	91.17	20250624-12:08:35.071000	BATY	USP6O8CDV5
10	91.24	20250624-12:11:41.779000	BATS	USP6O8CIQ3
100	91.25	20250624-12:11:46.785000	XNAS	USP6O8CIV7
100	91.24	20250624-12:12:14.441000	EDGA	USP6O8CJMD
100	91.24	20250624-12:12:14.441000	EDGA	USP6O8CJMF
82	91.31	20250624-12:15:51.761000	ARCX	USP6O8CS7T
18	91.32	20250624-12:15:51.761000	XNYS	USP6O8CS7U
100	91.27	20250624-12:17:50.310000	ARCX	USP6O8CVCN
100	91.27	20250624-12:18:07.240000	EDGA	USP6O8CVU6
100	91.27	20250624-12:18:07.240000	EDGA	USP6O8CVU7
100	91.19	20250624-12:20:05.723000	ARCX	USP6O8CYXZ
100	91.18	20250624-12:21:13.231000	EDGX	USP6O8D19W
48	91.23	20250624-12:23:21.863000	BATY	USP6O8D58E
52	91.23	20250624-12:23:32.402000	BATY	USP6O8D5IO
100	91.23	20250624-12:23:32.402000	BATY	USP6O8D5IP
18	91.23	20250624-12:23:32.402000	BATY	USP6O8D5IQ
30	91.23	20250624-12:23:32.402000	BATY	USP6O8D5IR
90	91.2	20250624-12:25:06.847000	BATY	USP6O8D81K
100	91.15	20250624-12:26:27.616000	BATS	USP6O8DAIR
100	91.18	20250624-12:27:33.944000	ARCX	USP6O8DCEO
100	91.23	20250624-12:29:33.267000	EDGA	USP6O8DFZ0
76	91.23	20250624-12:29:33.267000	EDGA	USP6O8DFZ1
24	91.23	20250624-12:29:33.267000	EDGA	USP6O8DFZ2
1	91.28	20250624-12:32:13.945000	XNAS	USP6O8DNJY
99	91.29	20250624-12:32:13.945000	XNAS	USP6O8DNJZ
100	91.32	20250624-12:34:49.829000	XNYS	USP6O8DRJZ
100	91.31	20250624-12:34:59.848000	XNYS	USP6O8DRV6
2	91.33	20250624-12:37:07.009000	XNAS	USP6O8DVG8
92	91.33	20250624-12:37:07.009000	XNAS	USP6O8DVG9
6	91.34	20250624-12:37:07.009000	XNAS	USP6O8DVGA
100	91.31	20250624-12:37:30.329000	ARCX	USP6O8DW34
100	91.31	20250624-12:37:30.329000	ARCX	USP6O8DW35
91	91.35	20250624-12:40:06.163000	EDGA	USP6O8E0UT
9	91.35	20250624-12:40:06.163000	EDGA	USP6O8E0UU
100	91.35	20250624-12:40:06.163000	EDGA	USP6O8E0UV
12	91.43	20250624-12:42:26.011000	XNYS	USP6O8E5MW
88	91.43	20250624-12:42:26.011000	XNYS	USP6O8E5MX
100	91.44	20250624-12:43:33.280000	EDGA	USP6O8E7PC
100	91.44	20250624-12:43:33.280000	EDGA	USP6O8E7PD
29	91.43	20250624-12:45:22.420000	BATY	USP6O8EBYS
71	91.43	20250624-12:45:22.420000	BATY	USP6O8EBYT
100	91.43	20250624-12:45:22.420000	ARCX	USP6O8EBYU
100	91.42	20250624-12:46:42.906000	BATY	USP6O8EFKU
100	91.42	20250624-12:46:42.906000	BATY	USP6O8EFKV
5	91.42	20250624-12:48:55.363000	BATY	USP6O8EIPN
95	91.42	20250624-12:49:39.570000	BATY	USP6O8EK0B
36	91.42	20250624-12:49:39.570000	BATY	USP6O8EK0C
64	91.42	20250624-12:49:39.570000	BATY	USP6O8EK0D
5	91.42	20250624-12:49:39.571000	EDGA	USP6O8EK0E
100	91.45	20250624-12:51:03.819000	IEXG	USP6O8EMLL
100	91.47	20250624-12:52:03.801000	XNYS	USP6O8EO9P
100	91.47	20250624-12:52:21.280000	EDGA	USP6O8EOPQ
100	91.45	20250624-12:53:40.700000	ARCX	USP6O8ER1E
100	91.42	20250624-12:54:08.204000	ARCX	USP6O8ERV6
90	91.43	20250624-12:55:42.057000	XNYS	USP6O8EUIQ
1	91.43	20250624-12:55:42.057000	XNYS	USP6O8EUIR
9	91.43	20250624-12:55:42.057000	XNYS	USP6O8EUIS
100	91.415	20250624-12:56:12.430000	XNYS	USP6O8EVEZ
100	91.4	20250624-12:56:18.197000	EDGA	USP6O8EVIZ
100	91.4	20250624-12:56:18.197000	ARCX	USP6O8EVJ2
100	91.41	20250624-12:59:11.010000	XNAS	USP6O8F0UB
12	91.47	20250624-13:01:33.269000	BATS	USP6O8F8C8
10	91.46	20250624-13:01:33.269000	XNAS	USP6O8F8C9
4	91.45	20250624-13:01:33.269000	ARCX	USP6O8F8CA
42	91.45	20250624-13:01:33.269000	ARCX	USP6O8F8CB
4	91.46	20250624-13:01:33.269000	ARCX	USP6O8F8CC
42	91.46	20250624-13:01:33.269000	ARCX	USP6O8F8CD
4	91.47	20250624-13:01:33.269000	ARCX	USP6O8F8CE
19	91.47	20250624-13:01:33.269000	ARCX	USP6O8F8CF
23	91.47	20250624-13:01:33.269000	ARCX	USP6O8F8CG
4	91.47	20250624-13:01:33.269000	ARCX	USP6O8F8CH
1	91.45	20250624-13:01:33.269000	XNYS	USP6O8F8CI
3	91.47	20250624-13:01:33.270000	XNAS	USP6O8F8CJ
20	91.47	20250624-13:01:33.270000	XNAS	USP6O8F8CK
12	91.47	20250624-13:01:33.270000	XNAS	USP6O8F8CL
100	91.5	20250624-13:02:14.652000	EDGX	USP6O8F9CQ
100	91.51	20250624-13:03:16.720000	XNAS	USP6O8FBLK
25	91.55	20250624-13:04:08.453000	XNAS	USP6O8FCWF
40	91.56	20250624-13:04:08.453000	XNYS	USP6O8FCWG
34	91.56	20250624-13:04:08.453000	XNYS	USP6O8FCWH
1	91.56	20250624-13:04:08.454000	XNAS	USP6O8FCWI
100	91.52	20250624-13:05:00.301000	ARCX	USP6O8FE87
100	91.5	20250624-13:06:44.733000	ARCX	USP6O8FGSO
100	91.5	20250624-13:06:44.733000	XNYS	USP6O8FGSP
100	91.64	20250624-13:09:26.932000	ARCX	USP6O8FL0I
100	91.64	20250624-13:09:26.932000	ARCX	USP6O8FL0J
18	91.59	20250624-13:10:36.836000	ARCX	USP6O8FMIH
82	91.59	20250624-13:10:36.836000	ARCX	USP6O8FMII
100	91.65	20250624-13:12:57.738000	IEXG	USP6O8FPIC
100	91.63	20250624-13:13:27.622000	ARCX	USP6O8FQ88
100	91.62	20250624-13:14:40.896000	XNAS	USP6O8FS1I
100	91.63	20250624-13:15:52.016000	XNAS	USP6O8FXA6
71	91.61	20250624-13:17:47.351000	ARCX	USP6O8G031
29	91.61	20250624-13:17:47.351000	ARCX	USP6O8G032
100	91.61	20250624-13:17:47.351000	ARCX	USP6O8G033
100	91.59	20250624-13:18:35.205000	BATY	USP6O8G1B3
88	91.57	20250624-13:19:59.791000	EDGA	USP6O8G3JS
12	91.57	20250624-13:19:59.791000	EDGA	USP6O8G3JT
100	91.5	20250624-13:20:57.739000	BATY	USP6O8G5KL
53	91.46	20250624-13:23:55.947000	ARCX	USP6O8GC0D
47	91.46	20250624-13:23:55.947000	ARCX	USP6O8GC0E
100	91.44	20250624-13:24:06.118000	EDGA	USP6O8GCH0
100	91.44	20250624-13:24:06.118000	EDGA	USP6O8GCH1
1	91.48	20250624-13:26:59.004000	ARCX	USP6O8GI0H
53	91.48	20250624-13:26:59.004000	XNYS	USP6O8GI0I
5	91.49	20250624-13:27:04.645000	XNAS	USP6O8GI9X
95	91.49	20250624-13:27:04.645000	XNAS	USP6O8GI9Y
5	91.49	20250624-13:27:04.645000	XNAS	USP6O8GI9Z
6	91.49	20250624-13:27:04.645000	XNYS	USP6O8GIA0
49	91.49	20250624-13:27:04.645000	XNYS	USP6O8GIA1
1	91.49	20250624-13:27:04.645000	ARCX	USP6O8GIA2
16	91.49	20250624-13:27:04.645000	ARCX	USP6O8GIA3
100	91.45	20250624-13:28:07.788000	ARCX	USP6O8GK1Y
100	91.45	20250624-13:28:39.356000	ARCX	USP6O8GKQI
100	91.43	20250624-13:28:40.820000	BATS	USP6O8GKSI
100	91.43	20250624-13:28:40.820000	EDGA	USP6O8GKSJ
100	91.37	20250624-13:33:16.119000	XNYS	USP6O8GVUB
100	91.38	20250624-13:33:29.697000	XNYS	USP6O8GW3Q
100	91.4	20250624-13:34:39.074000	XNAS	USP6O8GYAT
100	91.39	20250624-13:35:43.638000	IEXG	USP6O8H05Y
100	91.39	20250624-13:38:02.719000	XNYS	USP6O8H7J2
100	91.38	20250624-13:38:46.507000	BATY	USP6O8H8W1
100	91.38	20250624-13:38:46.507000	ARCX	USP6O8H8W8
100	91.44	20250624-13:42:13.392000	XNYS	USP6O8HEH7
34	91.44	20250624-13:42:13.393000	BATS	USP6O8HEH8
18	91.44	20250624-13:42:13.393000	XNAS	USP6O8HEH9
1	91.44	20250624-13:42:13.393000	XNYS	USP6O8HEHA
9	91.45	20250624-13:42:41.812000	XNYS	USP6O8HF45
91	91.45	20250624-13:42:41.812000	XNYS	USP6O8HF46
100	91.47	20250624-13:45:00.635000	XNYS	USP6O8HIPU
100	91.47	20250624-13:45:26.218000	XNYS	USP6O8HKH1
72	91.42	20250624-13:46:25.546000	EPRL	USP6O8HNAN
28	91.42	20250624-13:46:25.546000	EPRL	USP6O8HNAO
100	91.42	20250624-13:46:25.546000	XNAS	USP6O8HNAP
100	91.44	20250624-13:48:30.936000	XNAS	USP6O8HQ4N
56	91.39	20250624-13:51:47.855000	BATY	USP6O8HUJT
100	91.42	20250624-13:51:54.693000	XNYS	USP6O8HUNF
100	91.43	20250624-13:51:54.693000	XNYS	USP6O8HUNG
44	91.39	20250624-13:51:57.364000	BATY	USP6O8HUP8
26	91.39	20250624-13:51:57.364000	BATY	USP6O8HUP9
100	91.42	20250624-13:52:44.178000	XNYS	USP6O8HVQG
1	91.39	20250624-13:53:25.716000	BATY	USP6O8HX7Y
100	91.41	20250624-13:53:40.058000	BATS	USP6O8HXIW
100	91.44	20250624-13:55:36.759000	XNYS	USP6O8I0SG
100	91.44	20250624-13:56:21.740000	XNYS	USP6O8I1OE
100	91.44	20250624-13:57:51.587000	XNYS	USP6O8I3KS
100	91.43	20250624-13:58:14.843000	XNYS	USP6O8I4F1
100	91.43	20250624-13:59:40.964000	XNYS	USP6O8I6PU
100	91.42	20250624-14:00:39.407000	ARCX	USP6O8IB6Q
36	91.5	20250624-14:01:45.297000	XNYS	USP6O8ID7G
64	91.5	20250624-14:01:45.297000	XNYS	USP6O8ID7H
100	91.495	20250624-14:02:57.937000	XNAS	USP6O8IEWZ
100	91.47	20250624-14:03:47.475000	BATY	USP6O8IGDM
100	91.47	20250624-14:03:47.479000	BATY	USP6O8IGDP
100	91.44	20250624-14:05:59.649000	EDGX	USP6O8IJTN
100	91.42	20250624-14:06:28.972000	EDGA	USP6O8IKIQ
100	91.42	20250624-14:06:28.972000	BATY	USP6O8IKIR
100	91.35	20250624-14:09:21.096000	XNYS	USP6O8IPLB
100	91.335	20250624-14:10:49.831000	XNYS	USP6O8ISAD
94	91.31	20250624-14:11:17.900000	BATY	USP6O8IT86
6	91.31	20250624-14:11:17.900000	BATY	USP6O8IT89
100	91.31	20250624-14:11:17.900000	XNAS	USP6O8IT8A
100	91.27	20250624-14:14:05.542000	EDGA	USP6O8IX7G
2	91.27	20250624-14:14:05.542000	EDGA	USP6O8IX7H
98	91.27	20250624-14:14:05.543000	EDGA	USP6O8IX7I
20	91.29	20250624-14:16:01.331000	XNAS	USP6O8J2AK
80	91.29	20250624-14:16:01.331000	XNAS	USP6O8J2AL
41	91.27	20250624-14:17:43.602000	BATY	USP6O8J4MN
100	91.3	20250624-14:17:51.269000	XNYS	USP6O8J4T9
59	91.27	20250624-14:18:20.562000	BATY	USP6O8J5M5
100	91.27	20250624-14:18:20.562000	BATY	USP6O8J5M6
41	91.27	20250624-14:18:20.562000	BATY	USP6O8J5M7
100	91.3	20250624-14:22:40.903000	BATY	USP6O8JCKZ
100	91.3	20250624-14:22:40.903000	BATY	USP6O8JCL0
100	91.3	20250624-14:22:40.903000	BATY	USP6O8JCL1
11	91.28	20250624-14:23:55.901000	BATY	USP6O8JENP
89	91.28	20250624-14:23:55.901000	BATY	USP6O8JENQ
100	91.27	20250624-14:24:10.857000	EDGA	USP6O8JF32
100	91.21	20250624-14:25:44.121000	EDGA	USP6O8JHSS
1	91.23	20250624-14:27:12.550000	XNYS	USP6O8JKSD
99	91.23	20250624-14:27:12.550000	XNYS	USP6O8JKSE
100	91.24	20250624-14:28:48.106000	XNAS	USP6O8JNAS
100	91.23	20250624-14:28:48.611000	EDGA	USP6O8JNB4
100	91.23	20250624-14:28:48.611000	EDGA	USP6O8JNB5
100	91.27	20250624-14:32:14.031000	XNYS	USP6O8JVP0
16	91.25	20250624-14:33:51.186000	BATY	USP6O8JYAV
20	91.3	20250624-14:34:16.573000	XNAS	USP6O8JZ16
80	91.3	20250624-14:34:16.573000	XNAS	USP6O8JZ17
100	91.29	20250624-14:34:48.331000	EDGA	USP6O8JZR7
100	91.29	20250624-14:34:48.331000	EDGA	USP6O8JZR8
40	91.28	20250624-14:35:38.514000	BATY	USP6O8K1A8
60	91.28	20250624-14:35:38.514000	BATY	USP6O8K1A9
1	91.3	20250624-14:36:31.702000	BATS	USP6O8K30R
1	91.3	20250624-14:36:31.702000	BATS	USP6O8K30S
1	91.3	20250624-14:36:31.702000	BATS	USP6O8K30T
8	91.3	20250624-14:36:31.702000	BATS	USP6O8K30U
35	91.3	20250624-14:36:31.702000	XNAS	USP6O8K30V
10	91.3	20250624-14:36:31.702000	ARCX	USP6O8K30W
15	91.3	20250624-14:36:31.702000	ARCX	USP6O8K30X
9	91.3	20250624-14:36:31.702000	ARCX	USP6O8K30Y
11	91.3	20250624-14:36:31.702000	ARCX	USP6O8K30Z
9	91.3	20250624-14:36:31.702000	XNYS	USP6O8K310
100	91.29	20250624-14:37:10.041000	BATY	USP6O8K44A
96	91.3	20250624-14:38:02.321000	EDGA	USP6O8K5R5
55	91.32	20250624-14:40:29.086000	XNYS	USP6O8KAME
1	91.32	20250624-14:40:29.086000	XNYS	USP6O8KAMF
45	91.32	20250624-14:42:32.219000	IEXG	USP6O8KEDX
1	91.32	20250624-14:42:32.218000	XNYS	USP6O8KEDY
1	91.32	20250624-14:42:32.218000	XNYS	USP6O8KEDZ
100	91.32	20250624-14:42:32.218000	XNYS	USP6O8KEE0
53	91.32	20250624-14:42:32.218000	XNYS	USP6O8KEE1
1	91.33	20250624-14:43:32.437000	BATS	USP6O8KGHW
4	91.315	20250624-14:43:32.437000	XNAS	USP6O8KGHX
17	91.315	20250624-14:43:32.437000	XNAS	USP6O8KGHY
2	91.32	20250624-14:43:32.437000	XNAS	USP6O8KGHZ
8	91.32	20250624-14:43:32.437000	XNAS	USP6O8KGI0
60	91.32	20250624-14:43:32.437000	XNAS	USP6O8KGI1
5	91.32	20250624-14:43:32.437000	ARCX	USP6O8KGI2
1	91.32	20250624-14:43:32.437000	XNYS	USP6O8KGI3
2	91.32	20250624-14:43:32.437000	XNYS	USP6O8KGI4
2	91.3	20250624-14:44:31.954000	BATY	USP6O8KI7W
11	91.3	20250624-14:44:33.335000	BATY	USP6O8KI9B
87	91.3	20250624-14:44:33.336000	BATY	USP6O8KI9C
100	91.3	20250624-14:44:33.336000	BATY	USP6O8KI9D
100	91.3	20250624-14:44:33.336000	ARCX	USP6O8KI9E
100	91.36	20250624-14:48:52.494000	XNAS	USP6O8KSMV
100	91.37	20250624-14:49:06.983000	ARCX	USP6O8KTDZ
2	91.37	20250624-14:49:54.322000	XNAS	USP6O8KVTL
53	91.37	20250624-14:49:54.322000	XNAS	USP6O8KVTM
45	91.37	20250624-14:49:54.322000	XNAS	USP6O8KVTN
100	91.4	20250624-14:51:21.792000	XNAS	USP6O8KZXS
100	91.36	20250624-14:51:22.378000	EDGA	USP6O8KZY7
100	91.36	20250624-14:51:22.378000	EDGA	USP6O8KZY8
100	91.26	20250624-14:53:19.185000	ARCX	USP6O8L4I9
100	91.22	20250624-14:54:16.811000	EDGA	USP6O8L6J0
100	91.21	20250624-14:54:56.998000	XNAS	USP6O8L7OO
100	91.27	20250624-14:57:02.660000	XNYS	USP6O8LCLB
100	91.28	20250624-14:58:15.661000	XNYS	USP6O8LFPX
100	91.36	20250624-14:59:40.213000	ARCX	USP6O8LJ05
100	91.36	20250624-14:59:40.213000	ARCX	USP6O8LJ06
10	91.39	20250624-15:03:00.203000	XNAS	USP6O8LUPU
51	91.39	20250624-15:03:00.203000	XNAS	USP6O8LUPV
100	91.39	20250624-15:03:00.203000	XNAS	USP6O8LUPW
100	91.37	20250624-15:03:25.965000	EDGA	USP6O8LVKO
100	91.37	20250624-15:03:25.965000	EDGA	USP6O8LVKQ
100	91.37	20250624-15:03:42.885000	EDGA	USP6O8LW6X
1	91.43	20250624-15:06:33.412000	IEXG	USP6O8M43O
98	91.44	20250624-15:06:33.412000	IEXG	USP6O8M43P
25	91.43	20250624-15:06:33.412000	ARCX	USP6O8M43Q
1	91.44	20250624-15:06:33.412000	ARCX	USP6O8M43R
75	91.44	20250624-15:06:33.412000	ARCX	USP6O8M43S
14	91.4	20250624-15:06:53.389000	EDGA	USP6O8M4UU
49	91.4	20250624-15:06:53.389000	EDGA	USP6O8M4UW
2	91.4	20250624-15:06:53.389000	EDGA	USP6O8M4UX
35	91.4	20250624-15:06:53.390000	EDGA	USP6O8M4UZ
100	91.4	20250624-15:06:53.390000	EDGA	USP6O8M4V0
100	91.4	20250624-15:06:53.390000	EDGA	USP6O8M4V4
56	91.33	20250624-15:08:52.868000	XNAS	USP6O8M8V4
2	91.33	20250624-15:08:52.868000	XNAS	USP6O8M8V5
42	91.33	20250624-15:08:52.868000	XNAS	USP6O8M8V6
80	91.34	20250624-15:09:29.828000	XNYS	USP6O8MA3B
20	91.34	20250624-15:09:29.828000	XNYS	USP6O8MA3C
100	91.34	20250624-15:10:16.278000	XNYS	USP6O8MCLB
43	91.32	20250624-15:10:33.375000	XNAS	USP6O8MD69
57	91.32	20250624-15:11:04.001000	XNAS	USP6O8MET9
43	91.32	20250624-15:11:04.001000	XNAS	USP6O8META
100	91.33	20250624-15:11:16.191000	ARCX	USP6O8MF8U
100	91.33	20250624-15:12:35.953000	XNAS	USP6O8MI5P
4	91.32	20250624-15:12:40.979000	ARCX	USP6O8MIBL
6	91.33	20250624-15:12:45.622000	XNAS	USP6O8MIL6
77	91.33	20250624-15:12:45.622000	XNAS	USP6O8MIL7
17	91.33	20250624-15:12:45.622000	XNAS	USP6O8MIL8
15	91.4	20250624-15:13:41.209000	XNAS	USP6O8MLEF
85	91.4	20250624-15:13:41.209000	XNAS	USP6O8MLEG
100	91.42	20250624-15:14:00.978000	BATS	USP6O8MMAF
2	91.41	20250624-15:14:46.012000	XNYS	USP6O8MP82
98	91.42	20250624-15:14:46.012000	XNYS	USP6O8MP83
100	91.39	20250624-15:14:53.453000	ARCX	USP6O8MPI4
100	91.39	20250624-15:14:53.453000	XNAS	USP6O8MPI9
100	91.43	20250624-15:15:58.543000	EDGA	USP6O8MUBM
100	91.43	20250624-15:16:31.811000	EDGA	USP6O8MW92
100	91.42	20250624-15:17:18.403000	EDGA	USP6O8MYIP
100	91.44	20250624-15:18:05.482000	ARCX	USP6O8N00N
100	91.44	20250624-15:19:30.685000	ARCX	USP6O8N32Y
11	91.43	20250624-15:19:56.201000	XNAS	USP6O8N3XB
89	91.43	20250624-15:19:56.201000	XNAS	USP6O8N3XC
100	91.43	20250624-15:19:56.201000	ARCX	USP6O8N3XD
50	91.46	20250624-15:20:50.379000	XNAS	USP6O8N5Z9
50	91.46	20250624-15:20:50.379000	XNAS	USP6O8N5ZA
100	91.46	20250624-15:20:50.379000	XNAS	USP6O8N5ZB
100	91.44	20250624-15:21:33.385000	ARCX	USP6O8N7J7
1	91.47	20250624-15:22:10.826000	ARCX	USP6O8N8WT
99	91.47	20250624-15:22:10.826000	ARCX	USP6O8N8WU
100	91.48	20250624-15:23:18.669000	XNAS	USP6O8NBYY
100	91.48	20250624-15:23:18.669000	XNAS	USP6O8NBYZ
100	91.48	20250624-15:23:18.669000	XNAS	USP6O8NBZ0
2	91.53	20250624-15:25:06.053000	XNYS	USP6O8NFW4
98	91.53	20250624-15:25:06.053000	XNYS	USP6O8NFW7
100	91.51	20250624-15:25:49.174000	XNYS	USP6O8NI2R
100	91.54	20250624-15:26:22.453000	ARCX	USP6O8NKFF
5	91.54	20250624-15:27:25.045000	ARCX	USP6O8NMIF
12	91.55	20250624-15:27:25.045000	ARCX	USP6O8NMIG
1	91.55	20250624-15:27:25.045000	ARCX	USP6O8NMIH
82	91.55	20250624-15:27:25.045000	ARCX	USP6O8NMII
5	91.54	20250624-15:27:39.158000	ARCX	USP6O8NMYS
95	91.54	20250624-15:27:39.158000	ARCX	USP6O8NMYT
5	91.55	20250624-15:27:54.206000	XNAS	USP6O8NNKF
95	91.55	20250624-15:27:54.206000	XNAS	USP6O8NNKG
94	91.56	20250624-15:28:30.344000	XNAS	USP6O8NP3A
6	91.56	20250624-15:28:30.344000	XNAS	USP6O8NP3B
100	91.55	20250624-15:28:38.448000	XNAS	USP6O8NPHH
100	91.57	20250624-15:29:30.310000	XNYS	USP6O8NRQD
80	91.58	20250624-15:30:11.536000	XNAS	USP6O8NUKE
20	91.58	20250624-15:30:11.536000	XNAS	USP6O8NUKF
100	91.59	20250624-15:30:26.066000	XNYS	USP6O8NWC5
1	91.6	20250624-15:30:56.214000	XNAS	USP6O8NZUQ
3	91.6	20250624-15:30:56.214000	XNAS	USP6O8NZUR
60	91.6	20250624-15:30:56.214000	XNAS	USP6O8NZUS
36	91.6	20250624-15:30:56.214000	XNAS	USP6O8NZUT
54	91.58	20250624-15:31:28.460000	XNAS	USP6O8O1RN
1	91.6	20250624-15:31:36.608000	XNYS	USP6O8O269
99	91.6	20250624-15:31:36.608000	XNYS	USP6O8O26A
100	91.64	20250624-15:32:00.608000	ARCX	USP6O8O3F2
77	91.66	20250624-15:32:33.860000	BATY	USP6O8O5J9
23	91.66	20250624-15:32:33.861000	BATY	USP6O8O5JC
25	91.63	20250624-15:34:06.205000	XNAS	USP6O8OC5U
75	91.63	20250624-15:34:06.205000	XNAS	USP6O8OC5V
90	91.64	20250624-15:34:20.217000	XNAS	USP6O8OCPB
10	91.64	20250624-15:34:20.217000	XNAS	USP6O8OCPC
100	91.62	20250624-15:34:39.723000	ARCX	USP6O8OGUZ
100	91.62	20250624-15:34:39.723000	ARCX	USP6O8OGV0
100	91.61	20250624-15:35:39.222000	ARCX	USP6O8OS5F
100	91.54	20250624-15:36:39.123000	ARCX	USP6O8OVFC
100	91.54	20250624-15:36:39.123000	BATY	USP6O8OVFE
6	91.57	20250624-15:37:16.669000	XNAS	USP6O8OXCR
94	91.57	20250624-15:37:16.669000	XNAS	USP6O8OXCS
26	91.58	20250624-15:37:44.907000	XNAS	USP6O8OYL0
56	91.58	20250624-15:37:44.907000	XNAS	USP6O8OYL1
18	91.58	20250624-15:37:44.907000	XNAS	USP6O8OYL2
100	91.56	20250624-15:37:55.877000	XNAS	USP6O8OZ2C
100	91.55	20250624-15:38:52.994000	ARCX	USP6O8P283
100	91.58	20250624-15:39:24.098000	XNAS	USP6O8P43R
100	91.58	20250624-15:40:11.409000	ARCX	USP6O8P8O4
100	91.57	20250624-15:40:22.432000	XNYS	USP6O8P9JW
100	91.63	20250624-15:41:05.903000	XBOS	USP6O8PCFO
9	91.63	20250624-15:41:15.494000	XNAS	USP6O8PD2R
2	91.63	20250624-15:41:15.494000	XNAS	USP6O8PD2S
89	91.63	20250624-15:41:15.494000	XNAS	USP6O8PD2T
100	91.61	20250624-15:42:06.667000	ARCX	USP6O8PFY8
100	91.61	20250624-15:42:06.667000	ARCX	USP6O8PFYA
40	91.61	20250624-15:42:06.667000	ARCX	USP6O8PFYC
60	91.61	20250624-15:42:06.667000	ARCX	USP6O8PFYD
100	91.6	20250624-15:42:06.837000	BATS	USP6O8PFYO
152	91.6	20250624-15:42:06.838000	XNAS	USP6O8PFYP
226	91.6	20250624-15:42:06.838000	XNAS	USP6O8PFYQ
22	91.6	20250624-15:42:06.838000	ARCX	USP6O8PFYR
22	91.6	20250624-15:42:06.838000	ARCX	USP6O8PFYS
100	91.6	20250624-15:42:06.838000	ARCX	USP6O8PFYT
22	91.6	20250624-15:42:06.838000	ARCX	USP6O8PFYU
100	91.6	20250624-15:42:06.838000	XNYS	USP6O8PFYV
100	91.6	20250624-15:42:06.838000	XNYS	USP6O8PFYW
100	91.6	20250624-15:42:06.838000	XNYS	USP6O8PFYX
5	91.6	20250624-15:42:06.838000	XNYS	USP6O8PFYY
95	91.6	20250624-15:42:06.838000	XNYS	USP6O8PFYZ
100	91.6	20250624-15:42:06.838000	XNAS	USP6O8PFZ0
22	91.59	20250624-15:42:19.568000	BATS	USP6O8PGPH
100	91.59	20250624-15:42:19.569000	XNYS	USP6O8PGPJ
93	91.58	20250624-15:42:19.599000	IEXG	USP6O8PGPK
38	91.59	20250624-15:42:19.599000	BATS	USP6O8PGPL
100	91.59	20250624-15:42:19.607000	XNAS	USP6O8PGPM
38	91.59	20250624-15:42:19.824000	BATS	USP6O8PGQE
165	91.59	20250624-15:42:19.824000	XNAS	USP6O8PGQF
50	91.59	20250624-15:42:19.824000	XNAS	USP6O8PGQG
2	91.59	20250624-15:42:19.824000	BATS	USP6O8PGQH
165	91.59	20250624-15:42:19.824000	XNAS	USP6O8PGQI
20	91.59	20250624-15:42:19.824000	XNAS	USP6O8PGQJ
27	91.59	20250624-15:42:19.824000	ARCX	USP6O8PGQK
73	91.59	20250624-15:42:19.824000	ARCX	USP6O8PGQL
2	91.58	20250624-15:42:19.825000	XNAS	USP6O8PGQM
7	91.58	20250624-15:42:19.831000	ARCX	USP6O8PGQN
79	91.58	20250624-15:42:19.831000	ARCX	USP6O8PGQO
9	91.57	20250624-15:44:44.095000	XNAS	USP6O8PQ0Z

View source version on businesswire.com: https://www.businesswire.com/news/home/20250625097762/en/

CRH plc