CRH PLC

Transaction in Own Shares • Aug 19, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

19th August 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 18th August 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
4,318	$111.02	$111.61	$110.54	XNYS
229	$110.80	$111.59	$110.60	EDGX
11,225	$110.95	$111.61	$110.40	ARCX
2,995	$110.81	$111.59	$110.43	BATS
11,314	$110.93	$111.61	$110.18	XNAS
5,928	$110.96	$111.59	$110.31	BATY
9	$110.60	$110.60	$110.60	EPRL
1,100	$111.03	$111.60	$110.52	IEXG
303	$110.86	$111.23	$110.58	XPSX
7,639	$110.88	$111.55	$110.20	EDGA
10	$111.12	$111.12	$111.12	XBOS

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH’s broker as part of the Program announced on 6th August 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 671,904,509 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.394% 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 18th August 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:			18th August 2025
Aggregated Information
Trading venue	Currency			Volume Weighted Average Price	Aggregated volume
See attached schedule	USD			$110.9310	45,070

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	110.895	20250818-09:30:55.920000	XNAS	USP8I8R5I
45	110.95	20250818-09:30:58.971000	ARCX	USP8I8R9T
55	110.95	20250818-09:30:58.971000	ARCX	USP8I8R9U
100	110.88	20250818-09:31:15.520000	ARCX	USP8I8RLW
100	110.88	20250818-09:31:15.520000	XNYS	USP8I8RLX
100	110.88	20250818-09:31:15.520000	XNYS	USP8I8RLY
100	110.88	20250818-09:31:15.520000	XNYS	USP8I8RLZ
100	110.88	20250818-09:31:15.520000	XNYS	USP8I8RM0
33	110.89	20250818-09:31:26.048000	XNYS	USP8I8RW3
67	110.89	20250818-09:31:26.048000	XNYS	USP8I8RW4
94	110.74	20250818-09:31:40.482000	XNYS	USP8I8S9N
6	110.74	20250818-09:31:40.482000	XNYS	USP8I8S9O
50	110.66	20250818-09:32:10.699000	XNAS	USP8I8SZZ
50	110.66	20250818-09:32:10.699000	XNAS	USP8I8T00
100	110.66	20250818-09:32:10.699000	ARCX	USP8I8T01
100	110.5	20250818-09:32:33.390000	ARCX	USP8I8TEK
100	110.4	20250818-09:32:58.712000	XNAS	USP8I8TUA
100	110.4	20250818-09:32:58.712000	ARCX	USP8I8TUB
100	110.18	20250818-09:33:28.517000	XNAS	USP8I8U9C
100	110.53	20250818-09:34:33.781000	ARCX	USP8I8V8B
100	110.54	20250818-09:34:34.563000	ARCX	USP8I8V8K
1	110.6	20250818-09:34:51.077000	XNAS	USP8I8VHB
99	110.6	20250818-09:34:51.077000	XNAS	USP8I8VHC
100	110.73	20250818-09:36:06.777000	XNAS	USP8I8WWH
200	110.73	20250818-09:36:06.777000	XNAS	USP8I8WWI
100	110.73	20250818-09:36:06.777000	XNAS	USP8I8WWJ
125	110.97	20250818-09:37:57.176000	XNAS	USP8I8Y7M
75	110.98	20250818-09:37:57.176000	XNAS	USP8I8Y7N
68	110.98	20250818-09:38:06.329000	XNAS	USP8I8YAZ
32	110.98	20250818-09:38:06.329000	XNAS	USP8I8YB0
100	110.98	20250818-09:38:06.329000	XNAS	USP8I8YB1
100	110.98	20250818-09:38:06.329000	ARCX	USP8I8YB2
22	110.94	20250818-09:39:11.254000	XNAS	USP8I8Z5K
78	110.94	20250818-09:39:11.254000	XNAS	USP8I8Z5L
6	110.85	20250818-09:39:43.758000	XNYS	USP8I8ZG3
94	110.85	20250818-09:39:43.758000	XNYS	USP8I8ZG4
100	110.71	20250818-09:40:26.111000	ARCX	USP8I810E1
97	110.68	20250818-09:40:44.788000	BATY	USP8I810VW
3	110.68	20250818-09:40:44.788000	BATY	USP8I810VX
200	110.91	20250818-09:42:39.472000	ARCX	USP8I8129C
100	110.99	20250818-09:42:46.073000	XNAS	USP8I812DN
100	110.94	20250818-09:43:02.423000	XNAS	USP8I812MH
100	110.94	20250818-09:43:40.496000	XNAS	USP8I8132W
100	110.89	20250818-09:43:52.425000	EDGA	USP8I8136F
100	110.94	20250818-09:44:22.685000	ARCX	USP8I813PD
100	110.93	20250818-09:44:50.470000	ARCX	USP8I8141W
100	111.04	20250818-09:45:28.261000	XNAS	USP8I81694
100	110.99	20250818-09:45:38.988000	ARCX	USP8I817GH
100	110.89	20250818-09:47:33.934000	BATS	USP8I81CHF
100	110.89	20250818-09:47:33.934000	BATY	USP8I81CHG
100	110.89	20250818-09:47:33.934000	BATY	USP8I81CHH
100	110.89	20250818-09:47:33.934000	BATY	USP8I81CHI
100	110.97	20250818-09:48:10.478000	XNYS	USP8I81E53
100	110.94	20250818-09:48:20.963000	EDGA	USP8I81EPL
100	110.94	20250818-09:48:20.963000	EDGA	USP8I81EPM
90	110.89	20250818-09:49:31.869000	XNAS	USP8I81HZM
10	110.89	20250818-09:49:31.869000	XNAS	USP8I81HZN
97	110.79	20250818-09:50:17.249000	XNAS	USP8I81K9W
3	110.79	20250818-09:50:17.249000	XNAS	USP8I81K9X
100	110.83	20250818-09:51:17.923000	ARCX	USP8I81MPJ
100	110.78	20250818-09:52:27.196000	XNYS	USP8I81PTU
100	110.74	20250818-09:52:59.288000	ARCX	USP8I81R9A
100	110.75	20250818-09:53:16.594000	ARCX	USP8I81RWS
29	110.62	20250818-09:54:19.886000	EDGA	USP8I81UJ5
71	110.62	20250818-09:54:19.886000	EDGA	USP8I81UJ6
100	110.62	20250818-09:54:19.886000	XNAS	USP8I81UJ7
100	110.57	20250818-09:55:25.228000	XNAS	USP8I81Y15
20	110.49	20250818-09:56:25.930000	ARCX	USP8I820LG
80	110.49	20250818-09:56:25.930000	ARCX	USP8I820LH
100	110.48	20250818-09:56:30.090000	BATY	USP8I820R7
100	110.49	20250818-09:57:17.211000	ARCX	USP8I822IB
100	110.62	20250818-09:58:10.699000	BATY	USP8I824I6
100	110.68	20250818-09:59:30.618000	ARCX	USP8I827ZX
100	110.8	20250818-10:00:30.582000	ARCX	USP8I82DQG
100	110.8	20250818-10:00:30.582000	ARCX	USP8I82DQH
100	110.87	20250818-10:01:28.049000	BATS	USP8I82HRQ
100	110.85	20250818-10:02:33.671000	IEXG	USP8I82K9R
100	110.85	20250818-10:02:33.672000	IEXG	USP8I82K9S
99	110.79	20250818-10:02:35.707000	EDGA	USP8I82KCQ
1	110.79	20250818-10:02:35.708000	EDGA	USP8I82KCR
47	110.79	20250818-10:02:35.707000	ARCX	USP8I82KCS
53	110.79	20250818-10:02:35.708000	ARCX	USP8I82KCT
100	110.79	20250818-10:02:35.708000	ARCX	USP8I82KCU
56	110.65	20250818-10:04:21.249000	BATY	USP8I82PTI
44	110.65	20250818-10:04:21.249000	BATY	USP8I82PTJ
100	110.68	20250818-10:05:17.046000	BATY	USP8I82S0E
86	110.65	20250818-10:05:56.549000	ARCX	USP8I82TKI
14	110.65	20250818-10:05:56.549000	ARCX	USP8I82TKK
100	110.58	20250818-10:07:00.016000	XPSX	USP8I82W0Q
100	110.66	20250818-10:07:39.307000	EDGX	USP8I82XUD
100	110.62	20250818-10:07:51.345000	ARCX	USP8I82Y70
100	110.62	20250818-10:07:51.345000	ARCX	USP8I82Y71
100	110.55	20250818-10:08:43.138000	BATY	USP8I830EW
100	110.58	20250818-10:09:39.871000	XNAS	USP8I832SB
100	110.63	20250818-10:10:09.782000	XNAS	USP8I834AG
40	110.6	20250818-10:10:17.205000	BATS	USP8I834P2
60	110.6	20250818-10:10:17.205000	BATS	USP8I834P3
1	110.66	20250818-10:11:55.368000	XPSX	USP8I837RO
100	110.66	20250818-10:11:55.368000	XNYS	USP8I837RP
99	110.66	20250818-10:11:55.368000	XNYS	USP8I837RQ
100	110.67	20250818-10:12:04.335000	ARCX	USP8I8382I
100	110.71	20250818-10:12:55.991000	XNAS	USP8I839IJ
50	110.73	20250818-10:13:26.641000	ARCX	USP8I83AY2
5	110.75	20250818-10:13:26.641000	ARCX	USP8I83AY3
45	110.75	20250818-10:13:26.641000	ARCX	USP8I83AY4
100	110.78	20250818-10:14:12.129000	ARCX	USP8I83CR9
100	110.78	20250818-10:14:12.134000	XPSX	USP8I83CRA
100	110.81	20250818-10:15:05.700000	ARCX	USP8I83ES2
93	110.79	20250818-10:15:38.261000	BATY	USP8I83JAO
7	110.79	20250818-10:15:38.261000	BATY	USP8I83JAP
94	110.85	20250818-10:16:26.991000	XNAS	USP8I83L63
6	110.85	20250818-10:16:26.991000	XNAS	USP8I83L65
100	110.89	20250818-10:16:57.751000	ARCX	USP8I83MBB
100	110.85	20250818-10:17:10.797000	ARCX	USP8I83MSW
100	110.85	20250818-10:17:10.797000	XNAS	USP8I83MSX
100	110.85	20250818-10:18:45.910000	XNYS	USP8I83S0T
100	110.83	20250818-10:18:53.658000	BATS	USP8I83SDT
100	110.75	20250818-10:19:32.162000	XNAS	USP8I83UHT
95	110.7	20250818-10:19:57.001000	ARCX	USP8I83VNJ
5	110.7	20250818-10:19:57.001000	ARCX	USP8I83VNL
100	110.72	20250818-10:21:20.439000	XNAS	USP8I83ZZB
2	110.73	20250818-10:21:51.199000	XNAS	USP8I841IQ
5	110.73	20250818-10:21:51.199000	XNAS	USP8I841IS
10	110.73	20250818-10:21:51.199000	XNAS	USP8I841IT
83	110.73	20250818-10:21:51.199000	XNAS	USP8I841IU
100	110.68	20250818-10:22:10.949000	EDGA	USP8I842EN
96	110.68	20250818-10:22:10.949000	EDGA	USP8I842EO
4	110.68	20250818-10:22:10.949000	EDGA	USP8I842EP
100	110.71	20250818-10:24:29.003000	XNAS	USP8I848JB
81	110.73	20250818-10:25:30.478000	BATY	USP8I84BDD
19	110.73	20250818-10:25:30.478000	BATY	USP8I84BDE
2	110.73	20250818-10:25:30.478000	XNAS	USP8I84BDF
2	110.73	20250818-10:25:30.478000	XNAS	USP8I84BDG
2	110.73	20250818-10:25:30.478000	XNAS	USP8I84BDH
2	110.73	20250818-10:25:30.478000	XNAS	USP8I84BDI
92	110.73	20250818-10:25:30.478000	XNAS	USP8I84BDJ
93	110.72	20250818-10:26:07.428000	BATY	USP8I84CZH
7	110.72	20250818-10:26:07.428000	BATY	USP8I84CZI
100	110.68	20250818-10:27:21.804000	EDGA	USP8I84FVZ
86	110.68	20250818-10:27:21.804000	EDGA	USP8I84FW0
14	110.68	20250818-10:27:21.805000	EDGA	USP8I84FW1
94	110.64	20250818-10:28:06.786000	EDGA	USP8I84HR5
6	110.64	20250818-10:28:06.786000	EDGA	USP8I84HR6
100	110.6	20250818-10:28:24.220000	EDGA	USP8I84IFG
100	110.55	20250818-10:29:45.871000	XNYS	USP8I84M4F
100	110.52	20250818-10:29:51.669000	BATY	USP8I84MC7
100	110.54	20250818-10:31:17.693000	BATY	USP8I84TTZ
50	110.54	20250818-10:31:17.693000	BATY	USP8I84TU0
50	110.54	20250818-10:31:17.693000	BATY	USP8I84TU1
98	110.51	20250818-10:31:54.898000	BATY	USP8I8503K
2	110.51	20250818-10:31:54.898000	BATY	USP8I8503L
92	110.52	20250818-10:32:38.074000	EDGA	USP8I851X3
8	110.52	20250818-10:32:38.074000	EDGA	USP8I851X4
100	110.58	20250818-10:33:48.280000	BATS	USP8I854K0
93	110.59	20250818-10:33:54.261000	IEXG	USP8I854Q8
7	110.6	20250818-10:33:54.261000	IEXG	USP8I854Q9
100	110.6	20250818-10:34:17.508000	BATS	USP8I855N1
10	110.55	20250818-10:35:41.194000	BATY	USP8I859KR
10	110.55	20250818-10:35:41.194000	BATY	USP8I859KS
10	110.55	20250818-10:35:41.194000	BATY	USP8I859KT
10	110.55	20250818-10:35:41.195000	BATY	USP8I859KU
100	110.59	20250818-10:36:03.507000	XNAS	USP8I85AKH
98	110.59	20250818-10:36:04.200000	XNAS	USP8I85ALR
2	110.59	20250818-10:36:04.200000	XNAS	USP8I85ALS
99	110.58	20250818-10:36:31.314000	EDGA	USP8I85BXX
1	110.58	20250818-10:36:31.314000	EDGA	USP8I85BXY
98	110.55	20250818-10:36:55.433000	BATS	USP8I85D59
2	110.55	20250818-10:36:55.433000	BATS	USP8I85D5A
100	110.57	20250818-10:39:05.104000	BATS	USP8I85IVV
100	110.57	20250818-10:39:05.104000	BATS	USP8I85IVW
11	110.58	20250818-10:39:44.311000	XNAS	USP8I85KFH
89	110.58	20250818-10:39:44.311000	XNAS	USP8I85KFI
10	110.58	20250818-10:40:28.400000	XNAS	USP8I85MBF
1	110.58	20250818-10:40:28.400000	XNAS	USP8I85MBG
43	110.58	20250818-10:40:28.400000	XNAS	USP8I85MBH
46	110.58	20250818-10:40:28.400000	XNAS	USP8I85MBI
17	110.58	20250818-10:41:10.229000	XNAS	USP8I85NZI
83	110.58	20250818-10:41:10.229000	XNYS	USP8I85NZJ
1	110.6	20250818-10:41:49.355000	IEXG	USP8I85PIG
99	110.6	20250818-10:41:49.355000	IEXG	USP8I85PIH
40	110.55	20250818-10:42:09.663000	ARCX	USP8I85QBR
60	110.55	20250818-10:42:09.663000	ARCX	USP8I85QBS
100	110.55	20250818-10:42:09.663000	ARCX	USP8I85QBT
60	110.58	20250818-10:44:41.394000	EDGA	USP8I85X3K
40	110.58	20250818-10:44:41.394000	EDGA	USP8I85X3L
100	110.49	20250818-10:45:15.502000	ARCX	USP8I8606H
48	110.48	20250818-10:45:55.883000	ARCX	USP8I864QP
52	110.48	20250818-10:45:55.883000	ARCX	USP8I864QR
95	110.31	20250818-10:46:28.675000	BATY	USP8I866C3
5	110.31	20250818-10:46:28.676000	BATY	USP8I866C4
99	110.2	20250818-10:47:29.831000	EDGA	USP8I8695X
100	110.2	20250818-10:47:29.831000	XNAS	USP8I8695Y
1	110.2	20250818-10:47:29.831000	EDGA	USP8I8695Z
100	110.31	20250818-10:48:46.256000	XNAS	USP8I86CUK
100	110.31	20250818-10:49:05.026000	EDGA	USP8I86DQ5
30	110.43	20250818-10:50:38.694000	BATS	USP8I86I5F
1	110.43	20250818-10:50:38.694000	BATS	USP8I86I5G
69	110.43	20250818-10:50:38.694000	BATS	USP8I86I5H
100	110.45	20250818-10:51:01.642000	XNAS	USP8I86J8G
100	110.41	20250818-10:51:11.395000	BATY	USP8I86JQP
4	110.43	20250818-10:52:36.145000	XNAS	USP8I86N5U
96	110.44	20250818-10:52:36.145000	XNAS	USP8I86N5V
5	110.51	20250818-10:53:12.488000	XNAS	USP8I86OJW
5	110.51	20250818-10:53:12.488000	XNAS	USP8I86OJX
90	110.51	20250818-10:53:12.488000	XNAS	USP8I86OJY
100	110.52	20250818-10:53:13.729000	IEXG	USP8I86ON6
100	110.545	20250818-10:53:57.326000	ARCX	USP8I86QDL
1	110.57	20250818-10:54:22.934000	ARCX	USP8I86RGO
1	110.57	20250818-10:54:22.934000	ARCX	USP8I86RGP
3	110.57	20250818-10:54:22.934000	ARCX	USP8I86RGQ
100	110.59	20250818-10:54:40.201000	XNAS	USP8I86S3J
100	110.59	20250818-10:54:40.201000	XNAS	USP8I86S3K
100	110.63	20250818-10:55:22.193000	ARCX	USP8I86TTF
100	110.63	20250818-10:55:22.193000	ARCX	USP8I86TTG
100	110.63	20250818-10:55:22.193000	ARCX	USP8I86TTH
100	110.55	20250818-10:56:27.754000	XNAS	USP8I86WR3
100	110.535	20250818-10:58:26.817000	ARCX	USP8I871LF
100	110.52	20250818-10:58:29.721000	BATS	USP8I871RI
98	110.52	20250818-10:58:29.721000	BATS	USP8I871RJ
2	110.52	20250818-10:58:29.721000	BATS	USP8I871RK
19	110.52	20250818-10:58:29.721000	ARCX	USP8I871RL
81	110.52	20250818-10:58:29.721000	ARCX	USP8I871RM
100	110.51	20250818-11:00:51.750000	XNAS	USP8I87CK2
100	110.49	20250818-11:00:55.216000	XNAS	USP8I87CNM
100	110.47	20250818-11:01:11.952000	EDGA	USP8I87DL2
100	110.47	20250818-11:01:11.952000	ARCX	USP8I87DL3
83	110.44	20250818-11:02:21.155000	XNAS	USP8I87G8J
1	110.44	20250818-11:02:21.155000	XNAS	USP8I87G8K
100	110.49	20250818-11:03:40.211000	EDGA	USP8I87JQL
99	110.49	20250818-11:03:40.211000	EDGA	USP8I87JQM
1	110.49	20250818-11:03:41.942000	EDGA	USP8I87JTI
100	110.51	20250818-11:04:33.893000	EDGA	USP8I87MFF
99	110.49	20250818-11:05:12.882000	BATS	USP8I87O2C
1	110.49	20250818-11:05:12.882000	BATS	USP8I87O2D
100	110.46	20250818-11:06:44.888000	ARCX	USP8I87SEY
100	110.47	20250818-11:08:37.627000	XNAS	USP8I87WGR
75	110.47	20250818-11:08:37.627000	XNAS	USP8I87WGS
100	110.47	20250818-11:08:37.627000	XNAS	USP8I87WGT
1	110.47	20250818-11:08:37.627000	XNAS	USP8I87WGU
24	110.47	20250818-11:08:37.627000	XNAS	USP8I87WGV
90	110.45	20250818-11:10:00.607000	BATY	USP8I87ZEO
10	110.45	20250818-11:10:00.607000	BATY	USP8I87ZEP
100	110.44	20250818-11:10:37.092000	XNAS	USP8I880M7
41	110.43	20250818-11:11:47.214000	EDGA	USP8I882SN
59	110.43	20250818-11:11:47.215000	EDGA	USP8I882SO
100	110.43	20250818-11:11:47.215000	EDGA	USP8I882SP
10	110.54	20250818-11:13:04.458000	ARCX	USP8I8856O
90	110.54	20250818-11:13:04.458000	ARCX	USP8I8856P
100	110.53	20250818-11:13:41.356000	XNAS	USP8I886QO
100	110.54	20250818-11:14:14.725000	XNAS	USP8I887U5
100	110.52	20250818-11:14:31.364000	EDGA	USP8I888HA
100	110.52	20250818-11:14:31.364000	EDGA	USP8I888HB
100	110.54	20250818-11:15:25.437000	EDGA	USP8I88C19
100	110.57	20250818-11:17:23.224000	XNAS	USP8I88I9I
100	110.57	20250818-11:17:24.225000	XNAS	USP8I88IAV
100	110.55	20250818-11:17:28.568000	BATS	USP8I88ILT
96	110.55	20250818-11:17:28.568000	BATS	USP8I88ILU
100	110.55	20250818-11:17:28.568000	BATS	USP8I88ILV
4	110.55	20250818-11:17:28.568000	BATS	USP8I88ILW
10	110.58	20250818-11:19:57.552000	XNYS	USP8I88NVQ
1	110.59	20250818-11:20:21.057000	ARCX	USP8I88OPM
1	110.59	20250818-11:20:21.057000	ARCX	USP8I88OPN
22	110.61	20250818-11:20:52.087000	BATS	USP8I88PU8
100	110.61	20250818-11:20:52.088000	XNYS	USP8I88PU9
12	110.61	20250818-11:20:52.088000	XNYS	USP8I88PUA
48	110.61	20250818-11:20:52.088000	XNYS	USP8I88PUB
100	110.61	20250818-11:20:52.088000	ARCX	USP8I88PUC
5	110.61	20250818-11:20:52.088000	ARCX	USP8I88PUD
1	110.61	20250818-11:20:52.088000	ARCX	USP8I88PUE
5	110.61	20250818-11:20:52.088000	ARCX	USP8I88PUF
2	110.61	20250818-11:20:52.088000	ARCX	USP8I88PUG
5	110.61	20250818-11:20:52.088000	ARCX	USP8I88PUH
100	110.61	20250818-11:21:16.082000	ARCX	USP8I88QS0
100	110.61	20250818-11:21:16.082000	ARCX	USP8I88QS1
58	110.65	20250818-11:23:04.746000	BATS	USP8I88UBD
42	110.65	20250818-11:23:04.746000	BATS	USP8I88UBE
100	110.65	20250818-11:23:04.746000	XNAS	USP8I88UBF
38	110.69	20250818-11:24:25.201000	BATS	USP8I88X34
62	110.69	20250818-11:24:25.201000	BATS	USP8I88X35
98	110.66	20250818-11:25:38.549000	ARCX	USP8I88ZLA
100	110.66	20250818-11:25:38.549000	ARCX	USP8I88ZLB
2	110.66	20250818-11:25:38.549000	ARCX	USP8I88ZLC
100	110.65	20250818-11:26:19.469000	ARCX	USP8I8911X
99	110.55	20250818-11:27:06.992000	EDGA	USP8I893C9
1	110.55	20250818-11:27:06.992000	EDGA	USP8I893CA
16	110.61	20250818-11:28:41.455000	BATS	USP8I895XS
3	110.61	20250818-11:28:41.455000	XNAS	USP8I895XT
20	110.61	20250818-11:28:41.455000	XNAS	USP8I895XU
30	110.61	20250818-11:28:41.455000	XNAS	USP8I895XV
28	110.61	20250818-11:28:41.455000	ARCX	USP8I895XW
3	110.61	20250818-11:28:41.455000	XNYS	USP8I895XX
96	110.65	20250818-11:29:09.783000	ARCX	USP8I89718
4	110.65	20250818-11:29:09.783000	ARCX	USP8I89719
100	110.65	20250818-11:29:09.783000	ARCX	USP8I8971A
100	110.67	20250818-11:30:21.897000	EDGA	USP8I89E34
100	110.67	20250818-11:30:21.897000	EDGA	USP8I89E35
15	110.71	20250818-11:31:20.365000	EDGX	USP8I89IJU
9	110.7	20250818-11:31:20.365000	BATS	USP8I89IJV
18	110.71	20250818-11:31:20.365000	XNAS	USP8I89IJW
13	110.71	20250818-11:31:20.365000	XNYS	USP8I89IJX
45	110.71	20250818-11:31:20.365000	ARCX	USP8I89IJY
100	110.69	20250818-11:31:40.092000	ARCX	USP8I89JIA
100	110.69	20250818-11:31:40.092000	ARCX	USP8I89JIB
100	110.62	20250818-11:31:51.911000	ARCX	USP8I89JUT
100	110.68	20250818-11:33:42.112000	XNYS	USP8I89N12
88	110.64	20250818-11:33:53.127000	BATY	USP8I89NBT
100	110.65	20250818-11:34:22.128000	BATY	USP8I89O3S
100	110.68	20250818-11:34:23.166000	XNYS	USP8I89O4Y
100	110.68	20250818-11:34:48.126000	EDGA	USP8I89P7J
100	110.68	20250818-11:34:48.126000	EDGA	USP8I89P7K
100	110.61	20250818-11:34:58.111000	XNAS	USP8I89PIY
100	110.63	20250818-11:35:51.629000	XNYS	USP8I89R95
100	110.59	20250818-11:35:59.186000	XNAS	USP8I89RKU
1	110.59	20250818-11:35:59.187000	XNAS	USP8I89RKV
99	110.59	20250818-11:35:59.187000	XNAS	USP8I89RKW
3	110.59	20250818-11:38:06.728000	BATS	USP8I89UYL
48	110.6	20250818-11:38:06.728000	XNAS	USP8I89UYM
4	110.6	20250818-11:38:06.728000	XNAS	USP8I89UYN
2	110.6	20250818-11:38:06.728000	XNAS	USP8I89UYO
43	110.59	20250818-11:38:06.728000	ARCX	USP8I89UYP
100	110.62	20250818-11:39:31.701000	EDGA	USP8I89WVX
20	110.62	20250818-11:39:31.701000	EDGA	USP8I89WVY
80	110.62	20250818-11:39:31.701000	EDGA	USP8I89WVZ
99	110.63	20250818-11:41:18.738000	EDGA	USP8I89ZUO
1	110.63	20250818-11:41:18.739000	EDGA	USP8I89ZUP
100	110.69	20250818-11:42:33.051000	EDGA	USP8I8A1PG
100	110.68	20250818-11:44:44.240000	XNAS	USP8I8A4Z3
100	110.68	20250818-11:45:01.661000	EDGA	USP8I8A5I5
100	110.65	20250818-11:45:07.993000	XNAS	USP8I8A5V9
100	110.63	20250818-11:46:14.586000	XNAS	USP8I8AA77
100	110.59	20250818-11:47:04.482000	XNAS	USP8I8ABLZ
99	110.52	20250818-11:48:53.639000	EDGA	USP8I8AEN5
1	110.52	20250818-11:48:53.639000	EDGA	USP8I8AEN6
100	110.57	20250818-11:50:35.958000	ARCX	USP8I8AHLJ
100	110.54	20250818-11:52:16.680000	ARCX	USP8I8AK7P
99	110.51	20250818-11:53:33.695000	EDGA	USP8I8AMGJ
1	110.51	20250818-11:53:33.695000	EDGA	USP8I8AMGK
90	110.51	20250818-11:53:33.695000	ARCX	USP8I8AMGL
10	110.51	20250818-11:53:33.695000	ARCX	USP8I8AMGM
100	110.54	20250818-11:55:06.778000	XNYS	USP8I8AP51
100	110.51	20250818-11:55:33.383000	EDGA	USP8I8APYD
99	110.51	20250818-11:55:33.383000	EDGA	USP8I8APYE
1	110.51	20250818-11:55:33.383000	EDGA	USP8I8APYF
100	110.54	20250818-11:57:33.588000	EDGA	USP8I8ATDE
99	110.57	20250818-11:58:46.951000	EDGA	USP8I8AV7G
1	110.57	20250818-11:58:46.951000	EDGA	USP8I8AV7H
100	110.56	20250818-12:00:02.708000	EDGA	USP8I8AXWJ
100	110.54	20250818-12:00:27.559000	EDGA	USP8I8B0GV
4	110.55	20250818-12:03:16.344000	XNAS	USP8I8B6FV
96	110.55	20250818-12:03:16.344000	XNAS	USP8I8B6FW
100	110.53	20250818-12:03:18.706000	ARCX	USP8I8B6IM
100	110.5	20250818-12:04:31.634000	BATY	USP8I8B8CX
8	110.6	20250818-12:06:23.083000	BATS	USP8I8BCBS
3	110.6	20250818-12:06:23.083000	BATS	USP8I8BCBT
9	110.6	20250818-12:06:23.083000	EPRL	USP8I8BCBU
8	110.6	20250818-12:06:23.083000	EDGX	USP8I8BCBV
18	110.6	20250818-12:06:23.083000	XNAS	USP8I8BCBW
23	110.6	20250818-12:06:23.083000	XNAS	USP8I8BCBX
2	110.6	20250818-12:06:23.083000	XPSX	USP8I8BCBY
5	110.6	20250818-12:06:23.083000	XNYS	USP8I8BCBZ
2	110.6	20250818-12:06:23.083000	ARCX	USP8I8BCC0
7	110.6	20250818-12:06:23.084000	BATS	USP8I8BCC1
1	110.6	20250818-12:06:23.084000	XNAS	USP8I8BCC2
1	110.6	20250818-12:06:23.084000	XNAS	USP8I8BCC3
2	110.6	20250818-12:06:23.084000	XNAS	USP8I8BCC4
10	110.6	20250818-12:06:23.084000	XNAS	USP8I8BCC5
1	110.6	20250818-12:06:23.084000	XNAS	USP8I8BCC6
100	110.57	20250818-12:06:38.157000	XNAS	USP8I8BCR4
100	110.57	20250818-12:06:38.158000	ARCX	USP8I8BCR5
100	110.69	20250818-12:09:49.973000	XNYS	USP8I8BHZJ
100	110.65	20250818-12:10:04.351000	ARCX	USP8I8BIFR
100	110.65	20250818-12:10:04.351000	ARCX	USP8I8BIFS
100	110.7	20250818-12:13:31.138000	XNYS	USP8I8BO33
29	110.66	20250818-12:13:53.243000	BATY	USP8I8BONU
71	110.66	20250818-12:13:54.344000	BATY	USP8I8BOOO
100	110.66	20250818-12:13:54.344000	BATY	USP8I8BOOP
100	110.72	20250818-12:16:08.820000	EDGA	USP8I8BV40
100	110.68	20250818-12:17:45.865000	XNAS	USP8I8BXFI
100	110.71	20250818-12:20:51.280000	BATY	USP8I8C1PT
100	110.71	20250818-12:20:51.280000	BATY	USP8I8C1PU
14	110.69	20250818-12:21:31.248000	XNYS	USP8I8C2KU
13	110.69	20250818-12:21:35.938000	XNYS	USP8I8C2P3
100	110.68	20250818-12:21:48.901000	BATY	USP8I8C34B
100	110.68	20250818-12:22:42.534000	EDGA	USP8I8C4LW
21	110.86	20250818-12:26:45.763000	BATY	USP8I8CAC9
1	110.86	20250818-12:26:45.763000	BATY	USP8I8CACA
15	110.86	20250818-12:27:08.453000	BATY	USP8I8CAUQ
100	110.93	20250818-12:28:15.053000	BATS	USP8I8CCLC
100	110.93	20250818-12:28:21.771000	EDGX	USP8I8CCUC
100	110.94	20250818-12:28:21.772000	IEXG	USP8I8CCUD
100	110.95	20250818-12:29:00.682000	EDGA	USP8I8CDTV
100	110.91	20250818-12:30:03.066000	ARCX	USP8I8CFP6
4	111.09	20250818-12:31:55.084000	XNAS	USP8I8CLA8
2	111.09	20250818-12:31:55.084000	XNAS	USP8I8CLA9
1	111.09	20250818-12:31:55.084000	XNAS	USP8I8CLAA
36	111.09	20250818-12:31:55.084000	XNAS	USP8I8CLAB
2	111.09	20250818-12:31:55.084000	XNAS	USP8I8CLAC
36	111.09	20250818-12:31:55.084000	XNAS	USP8I8CLAD
19	111.09	20250818-12:31:55.084000	ARCX	USP8I8CLAE
100	111.04	20250818-12:32:38.871000	BATY	USP8I8CM9B
84	111.04	20250818-12:32:38.871000	EDGA	USP8I8CM9C
16	111.04	20250818-12:32:38.871000	EDGA	USP8I8CM9D
100	110.97	20250818-12:34:53.681000	ARCX	USP8I8CPK4
100	110.99	20250818-12:36:16.222000	EDGA	USP8I8CRMW
100	110.97	20250818-12:38:48.087000	XNYS	USP8I8CVN4
100	110.96	20250818-12:39:12.237000	BATS	USP8I8CW41
200	111.01	20250818-12:44:21.705000	XNYS	USP8I8D41N
100	111	20250818-12:45:01.359000	BATS	USP8I8D55I
100	111	20250818-12:45:01.359000	ARCX	USP8I8D55J
100	110.99	20250818-12:46:53.016000	EDGA	USP8I8DAQV
100	110.95	20250818-12:48:22.577000	BATY	USP8I8DCPB
100	110.96	20250818-12:50:18.107000	EDGA	USP8I8DFVN
100	111.08	20250818-12:52:35.364000	BATS	USP8I8DJC7
12	111.11	20250818-12:54:51.234000	BATS	USP8I8DMNJ
1	111.11	20250818-12:54:51.234000	BATS	USP8I8DMNK
10	111.11	20250818-12:54:51.234000	BATS	USP8I8DMNL
12	111.11	20250818-12:54:51.234000	BATS	USP8I8DMNM
52	111.11	20250818-12:54:51.234000	BATS	USP8I8DMNN
1	111.1	20250818-12:54:51.234000	XNAS	USP8I8DMNO
11	111.1	20250818-12:54:51.234000	XNYS	USP8I8DMNP
1	111.11	20250818-12:54:51.234000	ARCX	USP8I8DMNQ
100	111.08	20250818-12:55:14.072000	EDGA	USP8I8DN7B
100	111.08	20250818-12:55:14.072000	ARCX	USP8I8DN7C
100	111.14	20250818-12:58:09.429000	BATY	USP8I8DRO3
100	111.14	20250818-12:58:09.429000	BATY	USP8I8DRO4
100	111.12	20250818-12:58:43.005000	ARCX	USP8I8DSK3
100	111.15	20250818-13:01:11.597000	BATY	USP8I8E0O5
100	111.19	20250818-13:01:59.081000	BATY	USP8I8E1HP
100	111.23	20250818-13:03:37.419000	XNAS	USP8I8E4EU
100	111.27	20250818-13:06:05.276000	IEXG	USP8I8E7QM
100	111.23	20250818-13:07:38.895000	EDGA	USP8I8E9P6
100	111.23	20250818-13:07:38.895000	XPSX	USP8I8E9P7
100	111.16	20250818-13:09:53.651000	ARCX	USP8I8ED5K
100	111.25	20250818-13:14:03.302000	BATS	USP8I8EJ21
100	111.25	20250818-13:14:03.302000	BATS	USP8I8EJ22
100	111.21	20250818-13:16:48.135000	BATY	USP8I8EPGT
100	111.21	20250818-13:16:48.135000	EDGA	USP8I8EPGU
60	111.2	20250818-13:17:25.552000	BATY	USP8I8EQ6Z
50	111.2	20250818-13:18:05.361000	BATY	USP8I8EQWM
50	111.2	20250818-13:18:05.362000	BATY	USP8I8EQWN
100	111.21	20250818-13:19:39.496000	XNYS	USP8I8ET62
100	111.18	20250818-13:20:03.723000	EDGA	USP8I8ETOI
100	111.16	20250818-13:21:47.689000	EDGA	USP8I8EWJV
100	111.14	20250818-13:23:40.268000	ARCX	USP8I8EZ9M
100	111.13	20250818-13:25:04.203000	ARCX	USP8I8F153
1	111.13	20250818-13:26:16.966000	BATY	USP8I8F329
99	111.13	20250818-13:26:31.015000	BATY	USP8I8F3AT
1	111.13	20250818-13:26:31.016000	EDGA	USP8I8F3AU
100	111.185	20250818-13:28:25.483000	BATS	USP8I8F5Q2
100	111.17	20250818-13:29:12.088000	ARCX	USP8I8F6K7
100	111.26	20250818-13:31:23.441000	XNAS	USP8I8FCMM
100	111.27	20250818-13:32:20.034000	XNAS	USP8I8FENH
100	111.23	20250818-13:35:00.042000	BATY	USP8I8FJES
78	111.23	20250818-13:35:00.042000	BATY	USP8I8FJET
22	111.23	20250818-13:35:00.042000	BATY	USP8I8FJEU
10	111.2	20250818-13:36:02.040000	BATY	USP8I8FL93
10	111.2	20250818-13:36:02.041000	BATY	USP8I8FL94
80	111.2	20250818-13:36:07.343000	BATY	USP8I8FLES
75	111.15	20250818-13:37:41.328000	XNYS	USP8I8FNH0
25	111.15	20250818-13:37:41.328000	XNYS	USP8I8FNH1
4	111.13	20250818-13:39:05.187000	BATY	USP8I8FPAO
96	111.13	20250818-13:39:08.921000	BATY	USP8I8FPCP
99	111.1	20250818-13:41:54.560000	BATS	USP8I8FTP9
1	111.1	20250818-13:41:54.560000	BATS	USP8I8FTPC
93	111.15	20250818-13:43:30.815000	IEXG	USP8I8FW0E
7	111.16	20250818-13:43:30.815000	IEXG	USP8I8FW0F
100	111.16	20250818-13:44:46.670000	ARCX	USP8I8FXFT
100	111.2	20250818-13:47:04.372000	BATY	USP8I8G3KZ
100	111.2	20250818-13:47:04.372000	BATY	USP8I8G3L0
100	111.21	20250818-13:49:16.029000	ARCX	USP8I8G6HA
100	111.24	20250818-13:49:48.753000	XNAS	USP8I8G78X
100	111.15	20250818-13:50:59.198000	BATY	USP8I8G975
100	111.2	20250818-13:52:57.458000	XNAS	USP8I8GBTE
47	111.15	20250818-13:54:06.643000	BATY	USP8I8GDJV
75	111.15	20250818-13:55:09.563000	BATY	USP8I8GEY3
25	111.15	20250818-13:55:09.571000	BATY	USP8I8GEY4
100	111.13	20250818-13:57:13.676000	EDGA	USP8I8GHWG
100	111.14	20250818-13:58:12.539000	ARCX	USP8I8GJ5X
100	111.13	20250818-13:59:06.623000	EDGA	USP8I8GKNC
100	111.08	20250818-14:00:29.347000	EDGA	USP8I8GP0R
100	111.09	20250818-14:01:49.767000	ARCX	USP8I8GSB6
100	111.08	20250818-14:03:44.228000	BATY	USP8I8GVVJ
25	111.08	20250818-14:03:44.228000	XNAS	USP8I8GVVK
75	111.08	20250818-14:03:44.228000	XNAS	USP8I8GVVL
100	111.12	20250818-14:05:26.873000	BATY	USP8I8GY7Z
100	111.15	20250818-14:06:12.659000	BATY	USP8I8GZDO
100	111.15	20250818-14:08:14.534000	XNAS	USP8I8H2NB
100	111.14	20250818-14:10:28.832000	XNAS	USP8I8H5QD
100	111.14	20250818-14:10:28.832000	XNAS	USP8I8H5QE
8	111.14	20250818-14:10:28.832000	XNAS	USP8I8H5QF
92	111.14	20250818-14:10:28.833000	XNAS	USP8I8H5QG
100	111.11	20250818-14:12:06.490000	ARCX	USP8I8H8AN
11	111.1	20250818-14:14:07.532000	BATS	USP8I8HBCM
66	111.1	20250818-14:14:07.532000	BATS	USP8I8HBCN
10	111.12	20250818-14:14:07.532000	XBOS	USP8I8HBCO
9	111.12	20250818-14:14:07.532000	XNAS	USP8I8HBCP
1	111.1	20250818-14:14:07.532000	XNYS	USP8I8HBCQ
2	111.1	20250818-14:14:07.532000	XNYS	USP8I8HBCR
1	111.1	20250818-14:14:07.532000	XNYS	USP8I8HBCS
100	111.17	20250818-14:15:45.988000	XNAS	USP8I8HGBE
100	111.15	20250818-14:16:07.186000	XNAS	USP8I8HGTO
100	111.15	20250818-14:16:07.186000	XNAS	USP8I8HGTP
100	111.14	20250818-14:18:33.233000	EDGA	USP8I8HK9T
11	111.15	20250818-14:20:21.238000	ARCX	USP8I8HNEH
100	111.22	20250818-14:21:36.816000	XNYS	USP8I8HP5P
11	111.28	20250818-14:23:00.655000	EDGA	USP8I8HRCT
37	111.28	20250818-14:23:00.656000	XNAS	USP8I8HRCU
52	111.28	20250818-14:23:00.656000	XNAS	USP8I8HRCV
100	111.33	20250818-14:24:04.134000	ARCX	USP8I8HSM6
100	111.37	20250818-14:26:37.658000	EDGA	USP8I8HWHX
27	111.37	20250818-14:26:37.659000	BATS	USP8I8HWHY
27	111.37	20250818-14:26:43.719000	EDGA	USP8I8HWNT
2	111.37	20250818-14:26:43.719000	BATS	USP8I8HWNU
1	111.37	20250818-14:26:44.759000	BATS	USP8I8HWOF
100	111.44	20250818-14:27:26.692000	XNYS	USP8I8HXU4
100	111.42	20250818-14:28:03.630000	XNAS	USP8I8HYRE
100	111.43	20250818-14:29:10.135000	ARCX	USP8I8I0J3
100	111.4	20250818-14:29:36.679000	XNAS	USP8I8I17I
100	111.42	20250818-14:32:23.929000	XNYS	USP8I8I8G5
9	111.43	20250818-14:32:43.179000	BATS	USP8I8I8V6
2	111.43	20250818-14:32:43.179000	EDGX	USP8I8I8V7
39	111.42	20250818-14:32:43.179000	XNAS	USP8I8I8V8
6	111.42	20250818-14:32:43.179000	XNAS	USP8I8I8V9
20	111.43	20250818-14:32:43.179000	XNAS	USP8I8I8VA
21	111.42	20250818-14:32:43.179000	ARCX	USP8I8I8VB
2	111.42	20250818-14:32:43.179000	XNYS	USP8I8I8VC
1	111.42	20250818-14:32:43.179000	XNYS	USP8I8I8VD
40	111.41	20250818-14:32:48.204000	ARCX	USP8I8I908
3	111.41	20250818-14:32:48.204000	ARCX	USP8I8I909
57	111.41	20250818-14:32:48.204000	ARCX	USP8I8I90A
100	111.46	20250818-14:34:19.080000	EDGA	USP8I8IBDY
100	111.45	20250818-14:35:30.041000	XNAS	USP8I8IEDO
100	111.45	20250818-14:35:30.041000	ARCX	USP8I8IEDP
100	111.46	20250818-14:36:34.701000	ARCX	USP8I8IG55
100	111.39	20250818-14:38:14.041000	BATY	USP8I8IIJX
29	111.3	20250818-14:38:38.977000	XNYS	USP8I8IJ9S
71	111.3	20250818-14:38:38.978000	XNYS	USP8I8IJ9T
100	111.24	20250818-14:40:38.084000	ARCX	USP8I8IMWH
100	111.27	20250818-14:41:28.880000	XNYS	USP8I8IONC
100	111.25	20250818-14:42:12.054000	XNAS	USP8I8IPQQ
100	111.25	20250818-14:42:12.054000	XNAS	USP8I8IPQR
100	111.25	20250818-14:44:33.695000	XNYS	USP8I8ITQ7
100	111.3	20250818-14:45:42.744000	XNAS	USP8I8IYNN
99	111.28	20250818-14:46:20.152000	BATY	USP8I8IZTA
1	111.28	20250818-14:46:20.221000	BATY	USP8I8IZTN
2	111.41	20250818-14:47:33.195000	XNAS	USP8I8J1M6
98	111.41	20250818-14:47:33.195000	XNAS	USP8I8J1M7
33	111.4	20250818-14:48:19.313000	XNAS	USP8I8J2NB
67	111.4	20250818-14:48:19.313000	XNAS	USP8I8J2NC
99	111.39	20250818-14:49:43.057000	BATY	USP8I8J581
1	111.39	20250818-14:49:43.057000	BATY	USP8I8J582
100	111.44	20250818-14:50:41.719000	IEXG	USP8I8J7DV
100	111.45	20250818-14:51:35.043000	ARCX	USP8I8J8Y9
95	111.41	20250818-14:51:57.209000	XNAS	USP8I8J9JW
1	111.41	20250818-14:51:57.209000	XNAS	USP8I8J9JX
4	111.41	20250818-14:51:57.209000	XNAS	USP8I8J9JY
100	111.52	20250818-14:53:20.147000	XNYS	USP8I8JCE5
7	111.53	20250818-14:54:02.574000	XNYS	USP8I8JDHZ
93	111.53	20250818-14:54:02.574000	XNYS	USP8I8JDI0
100	111.51	20250818-14:54:07.336000	ARCX	USP8I8JDPR
100	111.51	20250818-14:54:07.336000	ARCX	USP8I8JDPS
100	111.49	20250818-14:56:02.452000	EDGA	USP8I8JHGP
100	111.52	20250818-14:57:15.653000	EDGA	USP8I8JJDR
100	111.55	20250818-14:58:51.118000	ARCX	USP8I8JN6V
100	111.55	20250818-14:58:51.118000	ARCX	USP8I8JN6W
100	111.54	20250818-15:00:25.592000	EDGA	USP8I8JTCX
100	111.5	20250818-15:01:13.255000	EDGA	USP8I8JW6J
100	111.49	20250818-15:02:01.037000	ARCX	USP8I8JXNX
100	111.43	20250818-15:03:16.780000	XNAS	USP8I8JZKY
10	111.44	20250818-15:05:07.502000	EDGA	USP8I8K3M6
1	111.44	20250818-15:05:07.502000	EDGA	USP8I8K3M7
85	111.44	20250818-15:05:07.502000	EDGA	USP8I8K3M8
4	111.44	20250818-15:05:07.503000	EDGA	USP8I8K3M9
100	111.43	20250818-15:05:37.963000	EDGA	USP8I8K52X
100	111.39	20250818-15:06:32.947000	ARCX	USP8I8K867
53	111.38	20250818-15:08:08.939000	XNAS	USP8I8KBA4
47	111.38	20250818-15:08:08.939000	XNAS	USP8I8KBA5
100	111.38	20250818-15:09:28.837000	EDGA	USP8I8KDQM
100	111.37	20250818-15:10:40.378000	XNYS	USP8I8KG64
100	111.36	20250818-15:11:13.246000	XNAS	USP8I8KH5P
100	111.3	20250818-15:12:10.489000	XNAS	USP8I8KJ3O
100	111.29	20250818-15:13:27.267000	XNYS	USP8I8KLHF
100	111.31	20250818-15:14:13.636000	ARCX	USP8I8KNGM
100	111.29	20250818-15:14:14.694000	XNAS	USP8I8KNIE
100	111.3	20250818-15:16:23.358000	BATS	USP8I8KUKE
100	111.29	20250818-15:16:28.026000	ARCX	USP8I8KUPR
100	111.27	20250818-15:17:23.335000	ARCX	USP8I8KWUE
4	111.28	20250818-15:18:27.358000	XNAS	USP8I8KYOT
96	111.28	20250818-15:18:27.358000	XNAS	USP8I8KYOU
100	111.28	20250818-15:19:51.787000	EDGA	USP8I8L1B9
100	111.34	20250818-15:21:08.567000	XNAS	USP8I8L3XE
18	111.33	20250818-15:21:19.494000	EDGA	USP8I8L4DQ
37	111.33	20250818-15:21:25.108000	EDGA	USP8I8L4KQ
45	111.33	20250818-15:21:25.108000	EDGA	USP8I8L4KR
100	111.33	20250818-15:21:25.108000	EDGA	USP8I8L4KS
100	111.32	20250818-15:23:19.712000	XNYS	USP8I8L81K
25	111.51	20250818-15:24:46.600000	XNAS	USP8I8LB0I
25	111.51	20250818-15:24:46.600000	XNAS	USP8I8LB0J
50	111.51	20250818-15:24:46.600000	XNAS	USP8I8LB0K
100	111.48	20250818-15:24:46.681000	BATY	USP8I8LB0N
100	111.48	20250818-15:24:46.681000	EDGA	USP8I8LB0O
100	111.48	20250818-15:24:46.681000	EDGA	USP8I8LB0P
100	111.42	20250818-15:26:22.260000	XNAS	USP8I8LF42
10	111.38	20250818-15:26:55.123000	BATY	USP8I8LG78
90	111.38	20250818-15:27:06.398000	BATY	USP8I8LGMC
10	111.38	20250818-15:27:06.398000	XNAS	USP8I8LGMD
100	111.4	20250818-15:28:12.555000	XNYS	USP8I8LJ4D
100	111.4	20250818-15:28:41.236000	XNYS	USP8I8LK3X
100	111.39	20250818-15:28:56.245000	BATY	USP8I8LKPU
1	111.42	20250818-15:30:09.066000	ARCX	USP8I8LOK2
70	111.42	20250818-15:30:09.066000	ARCX	USP8I8LOK3
29	111.42	20250818-15:30:09.066000	ARCX	USP8I8LOK4
100	111.42	20250818-15:30:42.088000	BATY	USP8I8LTIG
75	111.42	20250818-15:30:42.088000	ARCX	USP8I8LTIH
25	111.42	20250818-15:30:42.088000	ARCX	USP8I8LTII
2	111.41	20250818-15:31:45.985000	BATY	USP8I8LXBK
10	111.41	20250818-15:31:45.985000	BATY	USP8I8LXBL
88	111.41	20250818-15:31:45.985000	BATY	USP8I8LXBM
12	111.41	20250818-15:31:45.985000	BATY	USP8I8LXBN
10	111.41	20250818-15:31:45.985000	BATY	USP8I8LXBO
78	111.41	20250818-15:31:50.815000	BATY	USP8I8LXKK
22	111.41	20250818-15:31:50.815000	BATY	USP8I8LXKL
100	111.44	20250818-15:32:47.468000	ARCX	USP8I8M0GT
33	111.46	20250818-15:33:28.487000	XNAS	USP8I8M28V
67	111.46	20250818-15:33:28.487000	XNAS	USP8I8M28W
100	111.44	20250818-15:33:28.551000	XNYS	USP8I8M29H
100	111.43	20250818-15:34:12.903000	XNAS	USP8I8M6AW
100	111.41	20250818-15:34:56.550000	XNAS	USP8I8M9Q2
100	111.41	20250818-15:35:24.614000	XNAS	USP8I8MD8O
27	111.45	20250818-15:36:11.781000	EDGA	USP8I8MFLV
7	111.45	20250818-15:36:11.781000	EDGA	USP8I8MFLW
66	111.45	20250818-15:36:35.211000	EDGA	USP8I8MGOP
100	111.45	20250818-15:36:35.211000	EDGA	USP8I8MGOQ
34	111.45	20250818-15:36:35.211000	BATY	USP8I8MGOR
100	111.47	20250818-15:37:26.047000	ARCX	USP8I8MIZM
100	111.45	20250818-15:38:12.688000	XNAS	USP8I8ML95
10	111.44	20250818-15:38:16.434000	ARCX	USP8I8MLEC
90	111.44	20250818-15:38:16.434000	ARCX	USP8I8MLED
100	111.58	20250818-15:39:05.902000	XNAS	USP8I8MO7M
100	111.61	20250818-15:39:56.088000	XNAS	USP8I8MR1S
100	111.59	20250818-15:40:28.045000	ARCX	USP8I8MTJU
100	111.54	20250818-15:40:42.389000	XNAS	USP8I8MUC9
100	111.6	20250818-15:41:47.022000	IEXG	USP8I8MXPC
100	111.61	20250818-15:42:05.139000	XNAS	USP8I8MYQT
100	111.59	20250818-15:42:30.027000	XNAS	USP8I8N08D
2	111.56	20250818-15:42:45.466000	XNAS	USP8I8N1BG
100	111.59	20250818-15:43:15.700000	BATY	USP8I8N365
98	111.57	20250818-15:43:29.625000	ARCX	USP8I8N409
100	111.57	20250818-15:43:29.625000	ARCX	USP8I8N40A
2	111.57	20250818-15:43:29.625000	ARCX	USP8I8N40B
13	111.54	20250818-15:44:35.683000	ARCX	USP8I8N85Z
87	111.54	20250818-15:44:46.517000	ARCX	USP8I8N8RR
13	111.54	20250818-15:44:46.517000	ARCX	USP8I8N8RS
100	111.54	20250818-15:45:27.851000	XNYS	USP8I8NE46
100	111.56	20250818-15:45:54.554000	IEXG	USP8I8NH1E
100	111.54	20250818-15:46:11.366000	ARCX	USP8I8NLPY
100	111.56	20250818-15:46:35.184000	ARCX	USP8I8NUOO
100	111.55	20250818-15:46:59.968000	ARCX	USP8I8NYRR
100	111.55	20250818-15:47:24.586000	EDGA	USP8I8O0D4
51	111.56	20250818-15:48:26.939000	XNAS	USP8I8O51S
7	111.59	20250818-15:48:36.846000	BATS	USP8I8O5TQ
17	111.59	20250818-15:48:36.846000	BATS	USP8I8O5TR
2	111.59	20250818-15:48:36.846000	EDGX	USP8I8O5TS
2	111.59	20250818-15:48:36.846000	EDGX	USP8I8O5TT
5	111.6	20250818-15:48:38.786000	XNAS	USP8I8O5XT
19	111.6	20250818-15:48:38.787000	XNAS	USP8I8O5XU
117	111.6	20250818-15:49:01.037000	ARCX	USP8I8O7J9
10	111.61	20250818-15:49:13.514000	XNYS	USP8I8O8HT
90	111.61	20250818-15:49:13.514000	XNYS	USP8I8O8HU
100	111.61	20250818-15:49:18.043000	ARCX	USP8I8O8SI
50	111.61	20250818-15:49:30.567000	XNAS	USP8I8O9LN
50	111.61	20250818-15:49:30.567000	XNAS	USP8I8O9LO
95	111.61	20250818-15:49:30.572000	ARCX	USP8I8O9LP
5	111.61	20250818-15:49:30.573000	ARCX	USP8I8O9LQ

View source version on businesswire.com: https://www.businesswire.com/news/home/20250819568436/en/

CRH plc