CRH PLC

Transaction in Own Shares • Nov 5, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

5th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 4th November 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
3,242	$117.27	$117.96	$116.61	XNYS
501	$117.50	$117.68	$117.35	EDGX
18,117	$117.41	$118.13	$116.60	ARCX
3,551	$117.51	$118.11	$116.87	BATS
14,362	$117.37	$118.06	$116.58	XNAS
600	$117.40	$117.66	$117.07	BATY
100	$116.97	$116.98	$116.97	XASE
248	$117.50	$117.75	$117.20	IEXG
9,279	$117.56	$118.04	$116.61	EDGA

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 669,980,189 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.408% 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 November 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 November 2025
Aggregated Information
Trading venue	Currency			Volume Weighted Average Price	Aggregated volume
See attached schedule	USD			$117.4244	50,000

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	116.73	20251104-09:31:16.909000	XNYS	USPB48I31
100	116.73	20251104-09:31:16.909000	XNYS	USPB48I32
37	116.73	20251104-09:31:16.909000	XNYS	USPB48I33
63	116.73	20251104-09:31:16.909000	XNYS	USPB48I34
80	116.73	20251104-09:31:16.910000	XNAS	USPB48I35
100	116.73	20251104-09:31:16.910000	XNAS	USPB48I36
20	116.73	20251104-09:31:16.910000	XNAS	USPB48I37
17	116.73	20251104-09:31:16.910000	XNAS	USPB48I38
37	116.73	20251104-09:31:16.910000	XNAS	USPB48I39
20	116.73	20251104-09:31:16.910000	XNAS	USPB48I3A
20	116.73	20251104-09:31:16.910000	XNAS	USPB48I3B
60	116.73	20251104-09:31:16.910000	XNAS	USPB48I3C
46	116.73	20251104-09:31:16.910000	XNAS	USPB48I3D
50	116.98	20251104-09:32:46.187000	XNYS	USPB48KTI
1	116.98	20251104-09:32:46.187000	XNYS	USPB48KTJ
49	116.98	20251104-09:32:46.187000	XNYS	USPB48KTK
100	116.98	20251104-09:32:46.187000	XNAS	USPB48KTL
75	117.02	20251104-09:33:00.660000	XNAS	USPB48L4Z
25	117.03	20251104-09:33:00.660000	XNAS	USPB48L50
75	116.98	20251104-09:33:01.134000	XNAS	USPB48L53
25	117.02	20251104-09:33:01.134000	XNAS	USPB48L54
100	116.97	20251104-09:33:03.697000	XNAS	USPB48LBP
100	116.97	20251104-09:33:03.697000	ARCX	USPB48LBQ
100	116.9	20251104-09:33:10.845000	XNAS	USPB48LFQ
100	117.16	20251104-09:34:03.545000	XNYS	USPB48MVB
100	116.97	20251104-09:34:54.398000	XNAS	USPB48NRP
60	116.97	20251104-09:34:54.398000	XNAS	USPB48NRQ
1	116.97	20251104-09:34:54.398000	XNAS	USPB48NRR
39	116.97	20251104-09:34:54.398000	XNAS	USPB48NRS
100	116.97	20251104-09:34:54.398000	ARCX	USPB48NRT
34	116.9	20251104-09:35:30.537000	XNAS	USPB48P00
66	116.905	20251104-09:35:30.537000	XNAS	USPB48P01
34	116.64	20251104-09:35:54.754000	XNAS	USPB48PID
66	116.64	20251104-09:35:54.754000	XNAS	USPB48PIF
71	116.81	20251104-09:36:21.518000	XNAS	USPB48Q5M
29	116.81	20251104-09:36:21.518000	XNAS	USPB48Q5N
5	116.81	20251104-09:36:21.518000	XNAS	USPB48Q5O
44	116.81	20251104-09:36:21.518000	XNAS	USPB48Q5P
100	116.81	20251104-09:36:21.518000	XNYS	USPB48Q5Q
22	117.04	20251104-09:36:50.584000	XNAS	USPB48QQJ
100	116.93	20251104-09:36:59.252000	XNAS	USPB48QV7
70	116.93	20251104-09:36:59.252000	XNAS	USPB48QV8
30	116.93	20251104-09:36:59.252000	XNAS	USPB48QV9
70	116.95	20251104-09:39:06.789000	XNAS	USPB48T2J
44	116.95	20251104-09:39:06.789000	XNYS	USPB48T2K
70	116.95	20251104-09:39:06.789000	XNYS	USPB48T2L
50	116.95	20251104-09:39:06.789000	XNYS	USPB48T2M
60	116.95	20251104-09:39:06.803000	BATS	USPB48T2P
100	116.86	20251104-09:39:10.620000	XNAS	USPB48T5L
100	116.86	20251104-09:39:10.620000	XNAS	USPB48T5M
100	116.78	20251104-09:39:44.310000	XNAS	USPB48TNM
97	116.73	20251104-09:40:10.811000	ARCX	USPB48U3U
1	116.73	20251104-09:40:10.812000	ARCX	USPB48U3V
2	116.73	20251104-09:40:10.812000	ARCX	USPB48U3W
100	116.87	20251104-09:40:52.031000	BATS	USPB48UQ1
64	117.07	20251104-09:42:15.652000	ARCX	USPB48WLE
36	117.07	20251104-09:42:15.652000	ARCX	USPB48WLF
10	117.04	20251104-09:42:15.956000	BATS	USPB48WLP
90	117.05	20251104-09:42:15.956000	BATS	USPB48WLQ
100	116.97	20251104-09:43:18.478000	ARCX	USPB48XHZ
100	116.97	20251104-09:43:18.478000	ARCX	USPB48XI0
100	116.97	20251104-09:43:18.478000	ARCX	USPB48XI1
100	116.97	20251104-09:43:18.478000	XNYS	USPB48XI2
100	116.91	20251104-09:43:35.012000	XNAS	USPB48XS5
100	117.1	20251104-09:45:12.405000	XNAS	USPB48ZQ0
100	117.1	20251104-09:45:13.267000	XNAS	USPB4810AH
100	117.09	20251104-09:46:03.748000	XNAS	USPB4814BL
100	117.12	20251104-09:46:26.358000	EDGA	USPB4815C1
100	117.12	20251104-09:46:26.358000	XNAS	USPB4815C2
19	117.12	20251104-09:46:26.358000	ARCX	USPB4815C3
10	117.12	20251104-09:46:26.358000	ARCX	USPB4815C4
10	117.12	20251104-09:46:26.358000	ARCX	USPB4815C5
10	117.12	20251104-09:46:26.358000	ARCX	USPB4815C6
10	117.12	20251104-09:46:26.358000	ARCX	USPB4815C7
10	117.12	20251104-09:46:26.358000	ARCX	USPB4815C8
1	117.12	20251104-09:46:26.358000	ARCX	USPB4815C9
10	117.12	20251104-09:46:26.358000	ARCX	USPB4815CA
20	117.12	20251104-09:46:26.358000	ARCX	USPB4815CB
100	117.13	20251104-09:47:06.231000	XNYS	USPB4817HN
100	117.15	20251104-09:48:18.345000	ARCX	USPB481ASG
200	117.15	20251104-09:48:18.345000	ARCX	USPB481ASI
51	117.15	20251104-09:49:05.163000	BATY	USPB481CS0
100	117.15	20251104-09:49:05.163000	BATS	USPB481CS1
49	117.15	20251104-09:49:05.163000	BATY	USPB481CS2
1	117	20251104-09:49:52.593000	ARCX	USPB481F81
80	117	20251104-09:49:52.594000	ARCX	USPB481F82
19	117	20251104-09:49:52.594000	ARCX	USPB481F83
100	117.15	20251104-09:51:09.360000	ARCX	USPB481IQM
100	117.15	20251104-09:51:09.360000	ARCX	USPB481IQN
25	117.07	20251104-09:51:50.674000	BATS	USPB481KDD
75	117.07	20251104-09:51:50.674000	BATS	USPB481KDE
100	117.15	20251104-09:52:32.439000	ARCX	USPB481M63
100	117.15	20251104-09:52:32.439000	ARCX	USPB481M64
2	117.22	20251104-09:53:21.884000	BATS	USPB481O9N
98	117.22	20251104-09:53:39.272000	BATS	USPB481OXE
102	117.22	20251104-09:53:39.272000	BATS	USPB481OXF
100	117.16	20251104-09:54:24.438000	ARCX	USPB481QJD
100	117.16	20251104-09:54:24.438000	ARCX	USPB481QJE
100	117.21	20251104-09:55:30.004000	XNAS	USPB481SS4
100	117.17	20251104-09:55:30.860000	ARCX	USPB481STF
100	117.36	20251104-09:57:24.919000	ARCX	USPB481WR9
45	117.34	20251104-09:57:52.766000	ARCX	USPB481XPW
50	117.34	20251104-09:57:52.766000	ARCX	USPB481XPX
5	117.34	20251104-09:57:52.766000	ARCX	USPB481XPY
100	117.355	20251104-09:58:06.747000	XNAS	USPB481Y5E
100	117.32	20251104-09:58:06.747000	ARCX	USPB481Y5F
4	117.24	20251104-09:58:56.965000	ARCX	USPB48202V
96	117.24	20251104-09:58:56.965000	ARCX	USPB48202W
99	117.33	20251104-10:00:01.954000	XNYS	USPB4822MR
1	117.33	20251104-10:00:01.954000	XNYS	USPB4822MS
100	117.35	20251104-10:00:47.686000	ARCX	USPB4828F3
100	117.35	20251104-10:00:47.686000	ARCX	USPB4828FA
100	117.35	20251104-10:00:47.687000	BATS	USPB4828FD
100	117.24	20251104-10:01:34.334000	XNAS	USPB4829ZI
100	117.26	20251104-10:01:55.501000	XNYS	USPB482ATJ
100	117.39	20251104-10:02:44.664000	ARCX	USPB482COU
100	117.32	20251104-10:02:57.166000	XNAS	USPB482D7L
100	117.58	20251104-10:04:10.085000	ARCX	USPB482G4L
100	117.57	20251104-10:04:14.728000	XNAS	USPB482G9J
6	117.52	20251104-10:04:45.382000	ARCX	USPB482HBZ
106	117.52	20251104-10:04:45.382000	ARCX	USPB482HC0
1	117.52	20251104-10:04:45.382000	ARCX	USPB482HC1
87	117.52	20251104-10:04:45.382000	ARCX	USPB482HC2
100	117.52	20251104-10:04:45.382000	ARCX	USPB482HC3
100	117.51	20251104-10:06:45.051000	BATS	USPB482LQP
100	117.51	20251104-10:06:45.051000	ARCX	USPB482LQQ
100	117.51	20251104-10:06:45.052000	ARCX	USPB482LQR
100	117.5	20251104-10:06:51.727000	ARCX	USPB482LXE
100	117.6	20251104-10:08:33.587000	ARCX	USPB482OYL
100	117.6	20251104-10:08:56.684000	XNYS	USPB482PXQ
100	117.62	20251104-10:09:30.226000	XNAS	USPB482R07
98	117.54	20251104-10:09:32.345000	ARCX	USPB482R32
1	117.54	20251104-10:09:32.345000	ARCX	USPB482R33
2	117.54	20251104-10:09:32.345000	ARCX	USPB482R34
99	117.54	20251104-10:09:32.361000	ARCX	USPB482R35
100	117.68	20251104-10:10:46.222000	EDGX	USPB482TKP
29	117.72	20251104-10:11:16.760000	XNYS	USPB482US8
71	117.72	20251104-10:11:16.760000	XNYS	USPB482US9
10	117.8	20251104-10:12:14.455000	BATS	USPB482WCW
90	117.81	20251104-10:12:14.455000	BATS	USPB482WCX
100	117.77	20251104-10:12:24.087000	BATS	USPB482WM7
29	117.87	20251104-10:14:05.094000	BATS	USPB482ZNT
70	117.87	20251104-10:14:05.094000	XNAS	USPB482ZNU
1	117.87	20251104-10:14:05.094000	XNAS	USPB482ZNV
100	117.91	20251104-10:14:06.036000	XNYS	USPB482ZOG
100	117.9	20251104-10:14:10.631000	EDGA	USPB482ZSA
100	117.74	20251104-10:14:40.914000	EDGA	USPB4830OC
73	117.7	20251104-10:14:46.595000	XNYS	USPB4830X0
27	117.7	20251104-10:14:46.595000	XNYS	USPB4830X1
100	117.62	20251104-10:16:01.654000	XNAS	USPB4837L4
100	117.58	20251104-10:16:20.339000	EDGA	USPB483875
39	117.6	20251104-10:17:14.233000	EDGA	USPB4839P8
61	117.6	20251104-10:17:14.233000	EDGA	USPB4839P9
100	117.6	20251104-10:17:14.233000	EDGA	USPB4839PA
100	117.52	20251104-10:17:43.660000	BATY	USPB483AK4
100	117.48	20251104-10:18:35.286000	BATY	USPB483C1O
100	117.415	20251104-10:19:47.830000	XNAS	USPB483EIU
100	117.39	20251104-10:19:50.866000	ARCX	USPB483EO7
100	117.39	20251104-10:19:50.866000	ARCX	USPB483EO8
100	117.22	20251104-10:20:46.791000	BATS	USPB483H25
100	117.11	20251104-10:21:24.599000	XNAS	USPB483IMH
85	117.22	20251104-10:22:29.477000	EDGA	USPB483KL4
15	117.22	20251104-10:22:29.477000	EDGA	USPB483KL5
100	117.12	20251104-10:22:54.434000	XNYS	USPB483L8K
59	117.17	20251104-10:23:48.409000	XNAS	USPB483N7O
41	117.17	20251104-10:23:48.409000	XNAS	USPB483N7P
200	117.13	20251104-10:25:06.704000	XNAS	USPB483PNB
100	117.08	20251104-10:25:39.437000	ARCX	USPB483QLU
100	117.04	20251104-10:25:56.272000	EDGA	USPB483R3B
100	117.17	20251104-10:26:41.011000	EDGA	USPB483SLB
100	117.13	20251104-10:27:01.399000	EDGA	USPB483T3W
200	117.18	20251104-10:28:12.318000	ARCX	USPB483VRE
100	117.18	20251104-10:28:48.139000	ARCX	USPB483WWP
100	117.19	20251104-10:29:39.477000	XNAS	USPB483YPX
63	117.18	20251104-10:29:54.454000	EDGA	USPB483Z79
2	117.18	20251104-10:30:04.391000	EDGA	USPB483ZVB
35	117.18	20251104-10:30:04.391000	EDGA	USPB483ZVC
63	117.18	20251104-10:30:04.391000	EDGA	USPB483ZVD
100	117.16	20251104-10:30:57.282000	ARCX	USPB484515
100	117.16	20251104-10:31:04.940000	BATS	USPB48458L
100	117.2	20251104-10:31:46.051000	XNAS	USPB4846CA
100	117.19	20251104-10:31:50.283000	ARCX	USPB4846G5
100	117.07	20251104-10:32:37.863000	BATY	USPB4847RV
100	117.02	20251104-10:33:07.454000	XNAS	USPB4848O0
100	117.26	20251104-10:34:54.571000	XNYS	USPB484BNF
200	117.21	20251104-10:35:10.812000	ARCX	USPB484C7D
100	117.24	20251104-10:36:12.096000	ARCX	USPB484E54
100	117.24	20251104-10:36:12.096000	ARCX	USPB484E55
100	117.17	20251104-10:36:59.351000	ARCX	USPB484FNC
100	117.13	20251104-10:38:07.374000	XNAS	USPB484HEQ
100	117.13	20251104-10:38:38.401000	XNAS	USPB484I7C
75	117.2	20251104-10:39:25.887000	IEXG	USPB484JHQ
25	117.21	20251104-10:39:25.887000	IEXG	USPB484JHR
41	117.25	20251104-10:40:28.663000	XNAS	USPB484L35
59	117.25	20251104-10:40:28.663000	XNAS	USPB484L36
200	117.2	20251104-10:40:40.668000	ARCX	USPB484LFI
100	117.1	20251104-10:41:47.065000	ARCX	USPB484NGN
100	117.02	20251104-10:42:07.182000	XNAS	USPB484O4P
100	116.97	20251104-10:42:40.450000	ARCX	USPB484P7S
75	116.97	20251104-10:43:29.168000	XASE	USPB484RAB
25	116.98	20251104-10:43:29.168000	XASE	USPB484RAC
100	116.94	20251104-10:43:49.563000	XNAS	USPB484RWI
100	117.01	20251104-10:45:04.592000	ARCX	USPB484U00
98	117.01	20251104-10:45:08.675000	ARCX	USPB484U3Z
2	117.01	20251104-10:45:08.675000	ARCX	USPB484U40
100	116.95	20251104-10:45:51.215000	XNAS	USPB484YUK
100	116.88	20251104-10:46:26.521000	ARCX	USPB484ZOX
100	116.83	20251104-10:47:34.966000	ARCX	USPB4851J4
41	116.82	20251104-10:48:35.723000	ARCX	USPB48539X
59	116.82	20251104-10:48:35.723000	ARCX	USPB48539Y
20	116.89	20251104-10:49:30.268000	ARCX	USPB4854WP
80	116.89	20251104-10:49:30.268000	ARCX	USPB4854WQ
100	116.89	20251104-10:50:29.554000	EDGA	USPB4856A7
75	116.88	20251104-10:50:36.595000	ARCX	USPB4856NP
25	116.88	20251104-10:50:36.595000	ARCX	USPB4856NQ
93	116.86	20251104-10:50:55.070000	ARCX	USPB4856ZI
107	116.86	20251104-10:50:55.070000	ARCX	USPB4856ZJ
100	116.79	20251104-10:52:36.139000	EDGA	USPB485AAJ
100	116.74	20251104-10:53:08.435000	EDGA	USPB485B5S
100	116.75	20251104-10:53:40.227000	ARCX	USPB485CC1
57	116.74	20251104-10:54:03.908000	ARCX	USPB485D3K
43	116.74	20251104-10:54:03.908000	ARCX	USPB485D3L
100	116.71	20251104-10:54:40.709000	ARCX	USPB485EAW
79	116.66	20251104-10:55:46.002000	XNAS	USPB485G9J
1	116.66	20251104-10:55:46.003000	XNAS	USPB485G9L
20	116.66	20251104-10:55:46.003000	XNAS	USPB485G9N
100	116.67	20251104-10:56:46.745000	XNYS	USPB485I6F
100	116.61	20251104-10:57:33.955000	XNYS	USPB485JPF
100	116.7	20251104-10:58:40.542000	ARCX	USPB485LMC
100	116.7	20251104-10:58:40.542000	ARCX	USPB485LMD
100	116.76	20251104-10:59:46.135000	XNAS	USPB485NPJ
100	116.74	20251104-11:00:09.504000	ARCX	USPB485OT1
30	116.82	20251104-11:00:37.447000	EDGA	USPB485STI
70	116.82	20251104-11:00:37.448000	EDGA	USPB485STJ
30	116.82	20251104-11:00:37.448000	EDGA	USPB485STK
70	116.82	20251104-11:00:37.453000	EDGA	USPB485STL
100	116.68	20251104-11:01:16.432000	EDGA	USPB485U6D
100	116.69	20251104-11:01:55.775000	ARCX	USPB485VKL
100	116.65	20251104-11:02:28.562000	EDGA	USPB485WYY
19	116.61	20251104-11:03:15.328000	EDGA	USPB485Z2B
81	116.61	20251104-11:03:15.328000	EDGA	USPB485Z2C
100	116.68	20251104-11:04:22.790000	EDGA	USPB486170
100	116.67	20251104-11:04:27.789000	EDGA	USPB4861EE
100	116.63	20251104-11:05:33.968000	ARCX	USPB48637V
100	116.62	20251104-11:06:24.936000	XNAS	USPB4864VW
35	116.58	20251104-11:06:27.152000	XNAS	USPB4864ZD
35	116.58	20251104-11:06:27.152000	XNAS	USPB4864ZE
30	116.585	20251104-11:06:27.152000	XNAS	USPB4864ZF
100	116.6	20251104-11:07:19.175000	ARCX	USPB4866GN
100	116.63	20251104-11:08:05.463000	ARCX	USPB4867VB
36	116.65	20251104-11:09:21.005000	EDGA	USPB486A3V
64	116.65	20251104-11:09:21.005000	EDGA	USPB486A3W
100	116.65	20251104-11:09:21.005000	EDGA	USPB486A3X
30	116.64	20251104-11:10:09.187000	EDGA	USPB486B9N
70	116.64	20251104-11:10:09.187000	EDGA	USPB486B9O
100	116.7	20251104-11:10:33.644000	XNAS	USPB486BTV
100	116.69	20251104-11:11:45.071000	ARCX	USPB486DV7
78	116.76	20251104-11:12:17.830000	XNYS	USPB486EO4
200	116.83	20251104-11:13:21.537000	ARCX	USPB486GI2
100	116.79	20251104-11:13:43.754000	ARCX	USPB486H8E
100	116.86	20251104-11:14:28.117000	ARCX	USPB486J5H
100	116.87	20251104-11:15:09.290000	XNAS	USPB486KQ2
1	116.81	20251104-11:16:16.477000	XNAS	USPB486QEW
99	116.81	20251104-11:16:16.477000	XNAS	USPB486QEX
26	116.81	20251104-11:16:16.477000	ARCX	USPB486QEY
25	116.81	20251104-11:16:16.477000	ARCX	USPB486QEZ
49	116.81	20251104-11:16:16.477000	ARCX	USPB486QF0
100	116.82	20251104-11:16:43.304000	XNAS	USPB486RJ3
12	116.92	20251104-11:18:00.437000	BATS	USPB486VBY
88	116.92	20251104-11:18:00.437000	BATS	USPB486VBZ
108	117	20251104-11:18:34.545000	ARCX	USPB486WB3
92	117	20251104-11:18:34.545000	ARCX	USPB486WB4
100	117.05	20251104-11:19:09.856000	XNAS	USPB486XTW
100	117.05	20251104-11:19:27.914000	XNAS	USPB486YBN
100	117	20251104-11:20:10.137000	XNAS	USPB486ZUS
100	116.96	20251104-11:21:04.565000	ARCX	USPB4871DS
100	116.98	20251104-11:21:27.104000	ARCX	USPB48723O
100	117.07	20251104-11:22:20.633000	ARCX	USPB4873JI
100	117.04	20251104-11:23:03.221000	XNAS	USPB4874T5
100	116.99	20251104-11:23:36.401000	XNYS	USPB48767D
100	116.96	20251104-11:24:03.905000	XNAS	USPB48776G
100	116.92	20251104-11:24:49.624000	XNAS	USPB4878GM
100	116.89	20251104-11:25:56.661000	ARCX	USPB487AGJ
200	116.9	20251104-11:26:54.280000	ARCX	USPB487C8C
18	116.87	20251104-11:27:30.574000	ARCX	USPB487DB7
82	116.87	20251104-11:27:30.574000	ARCX	USPB487DB8
100	116.92	20251104-11:28:25.608000	XNAS	USPB487EU4
100	116.92	20251104-11:28:25.608000	XNAS	USPB487EU5
75	117	20251104-11:29:42.788000	XNAS	USPB487H4M
70	116.98	20251104-11:29:44.114000	BATS	USPB487H5Y
30	116.98	20251104-11:29:44.114000	XNAS	USPB487H5Z
100	116.97	20251104-11:30:02.125000	EDGA	USPB487I7G
100	117	20251104-11:30:28.743000	XNAS	USPB487L80
100	116.96	20251104-11:31:04.325000	XNAS	USPB487N6C
1	117.12	20251104-11:32:35.717000	XNYS	USPB487PK7
99	117.13	20251104-11:32:35.717000	XNYS	USPB487PK8
100	117.11	20251104-11:33:19.158000	BATS	USPB487TIF
78	117.09	20251104-11:33:32.024000	XNAS	USPB487UJ9
1	117.09	20251104-11:33:32.024000	XNAS	USPB487UJA
21	117.09	20251104-11:33:32.024000	XNAS	USPB487UJB
86	117.1	20251104-11:34:17.113000	XNAS	USPB487WVT
100	117.1	20251104-11:34:17.113000	XNAS	USPB487WVU
14	117.1	20251104-11:34:17.113000	XNAS	USPB487WVV
100	117.3	20251104-11:35:35.217000	XNAS	USPB487ZPL
100	117.35	20251104-11:36:02.551000	EDGX	USPB4880HK
100	117.35	20251104-11:36:02.551000	EDGX	USPB4880HL
200	117.39	20251104-11:36:46.802000	XNAS	USPB4881JW
100	117.39	20251104-11:36:46.802000	ARCX	USPB4881JX
38	117.46	20251104-11:38:01.872000	BATS	USPB4883DI
6	117.46	20251104-11:38:01.873000	BATS	USPB4883DJ
79	117.43	20251104-11:38:08.300000	XNAS	USPB4883IY
100	117.43	20251104-11:38:08.300000	XNAS	USPB4883IZ
21	117.43	20251104-11:38:08.300000	XNAS	USPB4883J0
2	117.39	20251104-11:39:27.997000	XNAS	USPB4885WM
20	117.47	20251104-11:39:48.459000	XNAS	USPB4886JG
80	117.47	20251104-11:39:48.459000	XNAS	USPB4886JH
200	117.43	20251104-11:40:45.165000	XNYS	USPB4888GF
100	117.46	20251104-11:42:05.423000	XNAS	USPB488B77
100	117.45	20251104-11:42:56.913000	XNAS	USPB488CNT
153	117.6	20251104-11:44:37.104000	XNAS	USPB488FOV
47	117.6	20251104-11:44:37.104000	XNAS	USPB488FOW
100	117.54	20251104-11:46:11.356000	BATS	USPB488LW6
100	117.54	20251104-11:46:30.393000	BATS	USPB488MB3
100	117.53	20251104-11:47:37.397000	ARCX	USPB488NY2
18	117.61	20251104-11:49:14.760000	ARCX	USPB488QHB
82	117.61	20251104-11:49:14.760000	ARCX	USPB488QHC
42	117.61	20251104-11:49:14.760000	ARCX	USPB488QHD
58	117.61	20251104-11:49:14.760000	ARCX	USPB488QHE
12	117.59	20251104-11:50:58.205000	ARCX	USPB488THE
88	117.59	20251104-11:50:58.205000	ARCX	USPB488THF
100	117.57	20251104-11:52:05.346000	BATS	USPB488VDZ
100	117.66	20251104-11:53:09.358000	ARCX	USPB488XA9
100	117.66	20251104-11:53:09.358000	ARCX	USPB488XAA
100	117.82	20251104-11:55:11.368000	XNAS	USPB4890PB
34	117.81	20251104-11:55:20.152000	ARCX	USPB4890X8
66	117.81	20251104-11:55:20.152000	ARCX	USPB4890X9
100	117.76	20251104-11:56:14.845000	XNAS	USPB4892BZ
100	117.76	20251104-11:57:11.317000	ARCX	USPB4893O2
100	117.78	20251104-11:58:58.707000	XNAS	USPB4896FK
47	117.77	20251104-12:00:00.467000	ARCX	USPB48985K
53	117.77	20251104-12:00:00.467000	ARCX	USPB48985L
10	117.76	20251104-12:00:40.430000	XNAS	USPB489CIW
90	117.76	20251104-12:00:40.430000	XNAS	USPB489CIX
100	117.73	20251104-12:00:43.445000	ARCX	USPB489CNU
100	117.72	20251104-12:01:27.382000	EDGA	USPB489E1Z
100	117.74	20251104-12:02:25.178000	EDGA	USPB489FB9
6	117.72	20251104-12:03:32.651000	ARCX	USPB489GYT
82	117.72	20251104-12:03:32.651000	ARCX	USPB489GYU
1	117.72	20251104-12:03:32.651000	ARCX	USPB489GYV
11	117.72	20251104-12:03:32.651000	ARCX	USPB489GYW
48	117.69	20251104-12:05:35.445000	EDGA	USPB489K7E
52	117.69	20251104-12:05:35.445000	EDGA	USPB489K7F
100	117.69	20251104-12:05:35.445000	EDGA	USPB489K7G
1	117.6	20251104-12:06:55.023000	ARCX	USPB489M7V
99	117.6	20251104-12:06:55.023000	ARCX	USPB489M7W
100	117.59	20251104-12:08:26.905000	XNAS	USPB489OSV
100	117.68	20251104-12:10:00.892000	ARCX	USPB489QZK
100	117.64	20251104-12:10:22.622000	XNAS	USPB489RI8
100	117.62	20251104-12:10:38.754000	XNYS	USPB489S1R
200	117.7	20251104-12:11:45.372000	XNAS	USPB489TWO
100	117.69	20251104-12:12:52.058000	XNAS	USPB489VLU
100	117.6	20251104-12:13:16.081000	BATS	USPB489W7C
60	117.58	20251104-12:15:31.895000	XNAS	USPB48A1XI
40	117.59	20251104-12:15:31.895000	XNAS	USPB48A1XJ
100	117.65	20251104-12:16:51.908000	BATS	USPB48A4ZP
200	117.62	20251104-12:16:51.924000	EDGA	USPB48A4ZR
100	117.62	20251104-12:16:51.924000	EDGA	USPB48A4ZS
30	117.6	20251104-12:18:09.988000	EDGA	USPB48A75P
36	117.6	20251104-12:18:09.988000	EDGA	USPB48A75Q
34	117.6	20251104-12:18:09.988000	EDGA	USPB48A75R
75	117.67	20251104-12:19:39.072000	XNAS	USPB48A9YX
25	117.67	20251104-12:19:39.072000	XNAS	USPB48A9YY
100	117.67	20251104-12:19:57.361000	ARCX	USPB48AAFI
100	117.71	20251104-12:22:15.746000	XNYS	USPB48AF53
100	117.77	20251104-12:22:53.155000	XNAS	USPB48AG5D
84	117.85	20251104-12:24:08.412000	ARCX	USPB48AIB5
16	117.85	20251104-12:24:08.412000	ARCX	USPB48AIB6
20	118.04	20251104-12:26:51.260000	XNAS	USPB48AMCG
80	118.04	20251104-12:26:51.260000	XNAS	USPB48AMCH
100	118.06	20251104-12:27:19.509000	XNAS	USPB48AN3I
100	118.04	20251104-12:28:10.185000	EDGA	USPB48AODD
100	118.04	20251104-12:28:10.185000	EDGA	USPB48AODE
30	118.01	20251104-12:30:22.636000	BATS	USPB48AUH2
70	118.01	20251104-12:30:22.636000	BATS	USPB48AUH3
100	117.99	20251104-12:30:29.118000	EDGA	USPB48AURZ
100	117.96	20251104-12:30:58.080000	EDGA	USPB48AWOU
100	117.98	20251104-12:32:52.139000	EDGA	USPB48AZQ3
100	117.98	20251104-12:32:52.139000	EDGA	USPB48AZQ4
100	118	20251104-12:34:10.018000	EDGA	USPB48B1O6
100	117.92	20251104-12:35:11.710000	EDGA	USPB48B376
100	117.92	20251104-12:36:13.427000	ARCX	USPB48B4OS
100	117.87	20251104-12:37:16.008000	EDGA	USPB48B6AL
100	117.74	20251104-12:37:52.985000	EDGA	USPB48B767
100	117.73	20251104-12:40:19.906000	XNAS	USPB48BB0F
100	117.71	20251104-12:40:52.333000	XNYS	USPB48BC0X
100	117.69	20251104-12:43:23.879000	ARCX	USPB48BGHS
47	117.7	20251104-12:44:11.042000	ARCX	USPB48BHO0
53	117.7	20251104-12:44:11.042000	ARCX	USPB48BHO2
100	117.74	20251104-12:45:43.100000	ARCX	USPB48BN1B
100	117.8	20251104-12:47:07.026000	XNAS	USPB48BP36
100	117.77	20251104-12:47:25.094000	BATS	USPB48BPIC
4	117.82	20251104-12:50:26.041000	XNAS	USPB48BU2B
96	117.82	20251104-12:50:26.041000	XNAS	USPB48BU2C
100	117.81	20251104-12:51:12.118000	ARCX	USPB48BVBL
44	117.81	20251104-12:51:12.118000	ARCX	USPB48BVBM
56	117.81	20251104-12:51:12.118000	ARCX	USPB48BVBN
100	117.74	20251104-12:53:26.300000	BATS	USPB48BYXS
100	117.74	20251104-12:53:26.300000	BATS	USPB48BYXT
100	117.6	20251104-12:55:11.284000	ARCX	USPB48C27Z
35	117.53	20251104-12:55:47.973000	EDGA	USPB48C3J8
65	117.53	20251104-12:55:47.973000	EDGA	USPB48C3J9
100	117.56	20251104-12:56:57.038000	ARCX	USPB48C5N9
100	117.54	20251104-12:58:11.707000	XNAS	USPB48C7IK
20	117.53	20251104-12:59:37.798000	XNAS	USPB48CA4E
62	117.53	20251104-12:59:37.798000	XNAS	USPB48CA4F
1	117.53	20251104-12:59:37.798000	XNAS	USPB48CA4G
17	117.53	20251104-12:59:37.798000	XNAS	USPB48CA4H
1	117.52	20251104-13:01:04.704000	ARCX	USPB48CGKK
99	117.52	20251104-13:01:04.838000	ARCX	USPB48CGKM
100	117.59	20251104-13:02:30.278000	EDGA	USPB48CJ0H
100	117.58	20251104-13:03:38.799000	EDGA	USPB48CL3E
69	117.57	20251104-13:04:50.500000	XNAS	USPB48CNAJ
30	117.55	20251104-13:05:57.820000	ARCX	USPB48CP3P
70	117.55	20251104-13:05:57.820000	ARCX	USPB48CP3Q
100	117.56	20251104-13:06:42.458000	XNAS	USPB48CQBT
10	117.49	20251104-13:08:02.988000	ARCX	USPB48CSA4
90	117.49	20251104-13:08:02.988000	ARCX	USPB48CSA5
100	117.52	20251104-13:09:15.662000	ARCX	USPB48CU7Q
48	117.6	20251104-13:13:33.417000	XNYS	USPB48D2WX
52	117.6	20251104-13:13:33.417000	XNYS	USPB48D2WY
100	117.62	20251104-13:14:27.036000	ARCX	USPB48D44S
100	117.62	20251104-13:14:27.036000	ARCX	USPB48D44T
100	117.62	20251104-13:14:27.036000	ARCX	USPB48D44U
100	117.55	20251104-13:16:25.696000	XNAS	USPB48DA1Z
14	117.51	20251104-13:18:10.805000	BATY	USPB48DCAF
37	117.51	20251104-13:18:10.805000	BATY	USPB48DCAG
16	117.51	20251104-13:18:10.805000	BATY	USPB48DCAH
33	117.51	20251104-13:18:10.805000	BATY	USPB48DCAI
100	117.52	20251104-13:19:30.095000	XNYS	USPB48DE09
100	117.5	20251104-13:20:15.622000	ARCX	USPB48DF3Z
100	117.87	20251104-13:22:20.554000	XNAS	USPB48DI7L
100	117.86	20251104-13:22:57.089000	ARCX	USPB48DIY9
100	117.81	20251104-13:24:53.495000	XNAS	USPB48DLJI
100	117.69	20251104-13:27:31.732000	ARCX	USPB48DPRE
55	117.61	20251104-13:28:07.582000	BATS	USPB48DQL4
100	117.66	20251104-13:28:53.500000	BATY	USPB48DRWG
100	117.78	20251104-13:31:16.018000	XNAS	USPB48DZE3
100	117.78	20251104-13:31:16.018000	XNAS	USPB48DZE4
1	117.66	20251104-13:32:26.442000	XNAS	USPB48E179
99	117.66	20251104-13:32:26.442000	XNAS	USPB48E17A
200	117.69	20251104-13:34:29.336000	EDGA	USPB48E4EL
100	117.65	20251104-13:36:24.494000	EDGA	USPB48E7AO
100	117.61	20251104-13:37:01.759000	EDGA	USPB48E87S
100	117.695	20251104-13:39:03.157000	XNAS	USPB48EBSC
100	117.67	20251104-13:39:25.117000	EDGA	USPB48EC9W
100	117.67	20251104-13:39:25.117000	EDGA	USPB48EC9X
100	117.6	20251104-13:40:11.295000	XNAS	USPB48EDJ6
100	117.82	20251104-13:43:09.169000	XNAS	USPB48EIQF
100	117.82	20251104-13:43:09.169000	XNAS	USPB48EIQG
100	117.85	20251104-13:44:01.135000	XNAS	USPB48EJZQ
100	117.91	20251104-13:45:02.409000	XNAS	USPB48ELLB
100	117.86	20251104-13:46:33.038000	EDGA	USPB48ER51
100	117.87	20251104-13:47:59.825000	EDGA	USPB48ET8K
55	117.79	20251104-13:50:17.348000	BATS	USPB48EX0G
45	117.79	20251104-13:50:17.348000	BATS	USPB48EX0H
100	117.81	20251104-13:51:30.214000	ARCX	USPB48EYR4
3	117.86	20251104-13:53:13.315000	EDGA	USPB48F1OS
97	117.86	20251104-13:53:13.316000	EDGA	USPB48F1OT
100	117.89	20251104-13:55:04.039000	EDGA	USPB48F4RJ
100	117.89	20251104-13:55:04.039000	ARCX	USPB48F4RK
100	117.87	20251104-13:56:23.091000	BATS	USPB48F71A
100	117.86	20251104-13:56:51.453000	EDGA	USPB48F7OS
46	117.85	20251104-13:57:53.018000	XNAS	USPB48F9JO
1	117.88	20251104-13:59:52.947000	ARCX	USPB48FCF0
99	117.88	20251104-13:59:52.947000	ARCX	USPB48FCF1
100	117.85	20251104-14:00:00.394000	ARCX	USPB48FCXC
100	117.98	20251104-14:01:43.549000	ARCX	USPB48FJOM
100	117.96	20251104-14:01:46.491000	XNYS	USPB48FJSB
66	118.1	20251104-14:02:46.961000	ARCX	USPB48FLQK
34	118.1	20251104-14:02:46.961000	ARCX	USPB48FLQL
4	118.13	20251104-14:03:54.521000	ARCX	USPB48FNJQ
96	118.13	20251104-14:03:54.521000	ARCX	USPB48FNJR
100	118.11	20251104-14:04:53.508000	BATS	USPB48FP2C
100	118.08	20251104-14:05:06.041000	BATS	USPB48FPGB
63	117.95	20251104-14:07:00.092000	EDGA	USPB48FSQJ
37	117.95	20251104-14:07:00.092000	EDGA	USPB48FSQK
100	117.94	20251104-14:08:03.292000	EDGA	USPB48FUAE
94	117.83	20251104-14:08:30.033000	EDGA	USPB48FUWK
100	117.92	20251104-14:10:20.831000	ARCX	USPB48FXLY
100	117.9	20251104-14:11:03.396000	XNAS	USPB48FYT0
100	117.95	20251104-14:12:23.944000	XNAS	USPB48G141
100	118	20251104-14:14:04.610000	XNAS	USPB48G3YE
10	117.99	20251104-14:15:00.557000	XNAS	USPB48G5AH
90	117.99	20251104-14:15:00.557000	XNAS	USPB48G5AI
55	118	20251104-14:16:12.349000	ARCX	USPB48GAAB
1	118	20251104-14:16:12.349000	ARCX	USPB48GAAC
44	118	20251104-14:16:12.349000	ARCX	USPB48GAAD
41	118.04	20251104-14:16:59.924000	ARCX	USPB48GBGB
59	118.04	20251104-14:16:59.925000	ARCX	USPB48GBGC
100	117.97	20251104-14:18:19.845000	EDGA	USPB48GDG0
100	118.03	20251104-14:21:27.809000	EDGA	USPB48GIJ7
54	118.03	20251104-14:21:27.809000	EDGA	USPB48GIJ8
46	118.03	20251104-14:21:27.809000	EDGA	USPB48GIJ9
30	118.01	20251104-14:22:17.756000	EDGA	USPB48GJW4
70	118.01	20251104-14:22:17.756000	EDGA	USPB48GJW5
100	117.96	20251104-14:23:22.301000	EDGA	USPB48GLVG
44	117.9	20251104-14:25:01.353000	EDGA	USPB48GOFP
56	117.9	20251104-14:25:01.353000	EDGA	USPB48GOFQ
45	117.94	20251104-14:25:41.652000	EDGA	USPB48GPEV
55	117.94	20251104-14:25:41.652000	EDGA	USPB48GPEW
22	117.97	20251104-14:27:32.010000	EDGA	USPB48GS5O
100	118	20251104-14:27:45.541000	EDGA	USPB48GSJC
100	118	20251104-14:27:45.541000	EDGA	USPB48GSJD
9	117.98	20251104-14:28:40.808000	EDGA	USPB48GU1T
91	117.98	20251104-14:28:40.808000	EDGA	USPB48GU1U
99	117.92	20251104-14:30:15.472000	ARCX	USPB48GY8K
1	117.92	20251104-14:30:15.472000	ARCX	USPB48GY8L
75	117.835	20251104-14:31:03.265000	XNYS	USPB48H380
25	117.835	20251104-14:31:03.265000	XNYS	USPB48H381
100	117.82	20251104-14:31:07.041000	ARCX	USPB48H3BR
100	117.81	20251104-14:32:19.971000	ARCX	USPB48H5GP
100	117.9	20251104-14:34:04.799000	ARCX	USPB48H8I6
100	117.91	20251104-14:35:04.218000	ARCX	USPB48HA3Z
100	117.84	20251104-14:36:03.358000	ARCX	USPB48HBRQ
100	117.8	20251104-14:37:05.025000	ARCX	USPB48HDIQ
100	117.75	20251104-14:38:29.463000	ARCX	USPB48HG0X
100	117.8	20251104-14:40:32.808000	XNAS	USPB48HJCS
100	117.79	20251104-14:40:56.237000	ARCX	USPB48HK18
100	117.71	20251104-14:41:50.305000	ARCX	USPB48HLPR
100	117.56	20251104-14:43:06.156000	BATS	USPB48HOCU
100	117.62	20251104-14:45:04.017000	EDGA	USPB48HSFT
99	117.62	20251104-14:45:04.017000	ARCX	USPB48HSFU
1	117.62	20251104-14:45:04.017000	ARCX	USPB48HSFV
178	117.62	20251104-14:46:06.032000	BATS	USPB48HY2Q
3	117.62	20251104-14:46:06.032000	BATS	USPB48HY2R
100	117.63	20251104-14:47:01.598000	EDGA	USPB48HZUF
100	117.67	20251104-14:48:07.000000	EDGA	USPB48I1X5
100	117.67	20251104-14:49:00.026000	ARCX	USPB48I3FJ
100	117.74	20251104-14:51:15.778000	XNAS	USPB48I8P9
100	117.72	20251104-14:51:24.928000	EDGA	USPB48I9VV
94	117.73	20251104-14:53:30.934000	ARCX	USPB48IDTV
1	117.73	20251104-14:53:30.934000	ARCX	USPB48IDTW
5	117.73	20251104-14:53:30.934000	ARCX	USPB48IDTX
100	117.72	20251104-14:54:19.886000	ARCX	USPB48IF80
100	117.69	20251104-14:54:59.701000	ARCX	USPB48IGBQ
66	117.66	20251104-14:55:41.890000	EDGA	USPB48IHQA
34	117.66	20251104-14:55:41.890000	EDGA	USPB48IHQB
100	117.65	20251104-14:56:59.228000	EDGA	USPB48IKEX
100	117.66	20251104-14:57:38.429000	EDGA	USPB48ILK3
89	117.61	20251104-14:59:08.576000	ARCX	USPB48IODU
11	117.61	20251104-14:59:08.576000	ARCX	USPB48IODV
100	117.63	20251104-15:00:31.102000	ARCX	USPB48IUA2
100	117.66	20251104-15:01:03.860000	ARCX	USPB48IWBF
100	117.66	20251104-15:01:48.435000	ARCX	USPB48IXVQ
100	117.66	20251104-15:02:42.266000	ARCX	USPB48J02P
100	117.75	20251104-15:04:12.774000	IEXG	USPB48J2XD
100	117.73	20251104-15:04:18.191000	ARCX	USPB48J36J
100	117.76	20251104-15:06:05.341000	ARCX	USPB48J74G
100	117.78	20251104-15:06:37.633000	ARCX	USPB48J7XO
100	117.79	20251104-15:07:45.156000	ARCX	USPB48JA07
100	117.79	20251104-15:08:35.426000	XNAS	USPB48JBQ8
100	117.81	20251104-15:09:36.154000	XNAS	USPB48JE7C
44	117.82	20251104-15:10:54.013000	XNAS	USPB48JHOG
24	117.82	20251104-15:10:54.013000	XNAS	USPB48JHOH
100	117.79	20251104-15:10:59.446000	ARCX	USPB48JHSN
100	117.79	20251104-15:12:04.248000	ARCX	USPB48JJEX
100	117.74	20251104-15:12:24.925000	ARCX	USPB48JJYC
100	117.78	20251104-15:13:10.814000	ARCX	USPB48JLCT
100	117.75	20251104-15:14:15.947000	ARCX	USPB48JNRX
100	117.76	20251104-15:14:59.645000	XNAS	USPB48JP4X
100	117.75	20251104-15:15:55.646000	EDGA	USPB48JUE8
100	117.75	20251104-15:16:36.178000	XNAS	USPB48JVT8
100	117.78	20251104-15:17:22.598000	ARCX	USPB48JX68
100	117.8	20251104-15:18:09.880000	ARCX	USPB48JYR5
100	117.79	20251104-15:19:01.168000	ARCX	USPB48K0X1
100	117.75	20251104-15:20:08.128000	EDGA	USPB48K396
100	117.67	20251104-15:20:40.146000	EDGA	USPB48K4PT
100	117.66	20251104-15:21:41.877000	EDGA	USPB48K71N
100	117.64	20251104-15:22:07.303000	EDGA	USPB48K7U2
57	117.66	20251104-15:23:49.678000	ARCX	USPB48KBQ9
3	117.66	20251104-15:23:49.678000	ARCX	USPB48KBQA
40	117.66	20251104-15:23:49.678000	ARCX	USPB48KBQB
100	117.64	20251104-15:23:50.426000	EDGA	USPB48KBQX
100	117.64	20251104-15:23:50.426000	EDGA	USPB48KBQY
100	117.61	20251104-15:25:16.128000	EDGA	USPB48KETF
100	117.59	20251104-15:25:47.725000	XNAS	USPB48KFY2
100	117.59	20251104-15:26:03.178000	XNAS	USPB48KGI3
100	117.58	20251104-15:26:43.431000	EDGA	USPB48KHW6
100	117.58	20251104-15:27:19.204000	EDGA	USPB48KJ85
100	117.63	20251104-15:28:16.361000	EDGA	USPB48KLE8
100	117.63	20251104-15:28:33.379000	EDGA	USPB48KLWF
100	117.61	20251104-15:29:02.967000	XNAS	USPB48KMVI
77	117.66	20251104-15:30:00.021000	ARCX	USPB48KP8P
23	117.66	20251104-15:30:00.021000	ARCX	USPB48KP8Q
100	117.59	20251104-15:30:20.311000	XNAS	USPB48KT1E
100	117.62	20251104-15:31:03.643000	ARCX	USPB48KX02
100	117.59	20251104-15:31:31.006000	ARCX	USPB48KYDP
100	117.52	20251104-15:32:02.141000	ARCX	USPB48L0JP
100	117.54	20251104-15:33:01.970000	ARCX	USPB48L4RQ
100	117.6	20251104-15:33:22.954000	ARCX	USPB48L5S6
100	117.56	20251104-15:33:51.614000	EDGX	USPB48L79M
100	117.52	20251104-15:34:18.177000	ARCX	USPB48L8KZ
100	117.63	20251104-15:35:27.525000	BATS	USPB48LBVS
43	117.61	20251104-15:36:19.608000	ARCX	USPB48LE91
11	117.62	20251104-15:36:19.609000	XNAS	USPB48LE98
89	117.62	20251104-15:36:19.609000	XNAS	USPB48LE99
57	117.61	20251104-15:36:22.170000	ARCX	USPB48LEB8
100	117.61	20251104-15:36:22.170000	ARCX	USPB48LEB9
100	117.61	20251104-15:37:08.087000	EDGA	USPB48LGEL
49	117.56	20251104-15:37:49.686000	ARCX	USPB48LIBD
51	117.56	20251104-15:37:49.686000	ARCX	USPB48LIBE
100	117.66	20251104-15:38:51.179000	XNAS	USPB48LLC0
50	117.67	20251104-15:39:30.202000	XNAS	USPB48LN16
50	117.67	20251104-15:39:30.202000	XNAS	USPB48LN17
5	117.69	20251104-15:39:55.012000	XNAS	USPB48LO79
18	117.69	20251104-15:39:55.012000	XNAS	USPB48LO7A
77	117.69	20251104-15:39:55.012000	XNAS	USPB48LO7B
100	117.69	20251104-15:39:55.012000	XNAS	USPB48LO7C
100	117.7	20251104-15:40:30.731000	ARCX	USPB48LQQ3
75	117.81	20251104-15:41:33.946000	XNAS	USPB48LU3A
25	117.82	20251104-15:41:33.946000	XNAS	USPB48LU3B
100	117.8	20251104-15:41:41.479000	XNAS	USPB48LUIA
100	117.74	20251104-15:42:05.071000	XNAS	USPB48LVVU
100	117.81	20251104-15:43:02.320000	BATS	USPB48LZ6Z
200	117.8	20251104-15:43:35.831000	ARCX	USPB48M142
8	117.77	20251104-15:43:38.954000	XNAS	USPB48M1AN
100	117.79	20251104-15:43:54.152000	XNAS	USPB48M2BP
100	117.82	20251104-15:44:39.754000	XNAS	USPB48M4PW
100	117.81	20251104-15:45:01.839000	XNAS	USPB48M6L1
100	117.81	20251104-15:45:01.839000	XNAS	USPB48M6L2
100	117.64	20251104-15:45:17.683000	XNAS	USPB48M9MW
15	117.66	20251104-15:45:33.988000	ARCX	USPB48MART
85	117.66	20251104-15:45:37.063000	ARCX	USPB48MAXQ
100	117.69	20251104-15:45:54.797000	ARCX	USPB48MD03
100	117.61	20251104-15:46:13.949000	ARCX	USPB48MEAO
100	117.54	20251104-15:46:37.825000	XNAS	USPB48MG6Y
100	117.58	20251104-15:47:12.887000	ARCX	USPB48MI60
25	117.57	20251104-15:47:40.899000	XNAS	USPB48MJX6
11	117.57	20251104-15:47:40.899000	XNAS	USPB48MJX7
64	117.57	20251104-15:47:40.899000	XNAS	USPB48MJX8
200	117.57	20251104-15:48:05.414000	EDGA	USPB48MLX9
100	117.57	20251104-15:48:22.104000	XNAS	USPB48MN87
10	117.53	20251104-15:48:58.200000	XNYS	USPB48MPO4
1	117.53	20251104-15:48:58.200000	XNYS	USPB48MPO5
89	117.53	20251104-15:48:58.200000	XNYS	USPB48MPO6
100	117.55	20251104-15:49:01.034000	EDGX	USPB48MPUM
10	117.55	20251104-15:49:01.035000	BATS	USPB48MPUN
1	117.55	20251104-15:49:01.035000	EDGX	USPB48MPUO
17	117.58	20251104-15:49:07.336000	ARCX	USPB48MQCM
48	117.58	20251104-15:49:07.337000	IEXG	USPB48MQCN
52	117.59	20251104-15:49:07.337000	XNAS	USPB48MQCO
100	117.6	20251104-15:49:12.390000	BATS	USPB48MQUB

View source version on businesswire.com: https://www.businesswire.com/news/home/20251105018422/en/

CRH plc