CRH PLC

Transaction in Own Shares • May 28, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

28th May 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 27th May 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
7,095	$95.23	$95.63	$94.81	XNYS
308	$95.24	$95.37	$95.04	EDGX
21,468	$95.13	$95.59	$94.62	ARCX
1,920	$95.17	$95.68	$94.58	BATS
10,103	$95.26	$95.70	$94.69	XNAS
3,390	$95.33	$95.61	$95.05	BATY
958	$95.21	$95.64	$94.70	IEXG
100	$95.26	$95.26	$95.26	MEMX
70	$95.59	$95.59	$95.59	XPSX
5,412	$95.26	$95.46	$94.71	EDGA

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 674,689,694 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.375% 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 27th May 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:			27th May 2025
Aggregated Information
Trading venue	Currency			Volume Weighted Average Price	Aggregated volume
See attached schedule	USD			$95.2030	50,824

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
96	95.2	20250527-09:30:24.857000	XNAS	USP5R8K30
1	95.2	20250527-09:30:24.857000	XNAS	USP5R8K31
3	95.2	20250527-09:30:24.857000	XNAS	USP5R8K32
100	95.2	20250527-09:30:24.857000	XNYS	USP5R8K33
50	95.26	20250527-09:31:00.174000	XNYS	USP5R8KZI
50	95.28	20250527-09:31:00.174000	XNYS	USP5R8KZJ
22	95.22	20250527-09:31:19.439000	XNYS	USP5R8LHT
78	95.22	20250527-09:31:19.439000	XNYS	USP5R8LHU
22	95.22	20250527-09:31:19.439000	XNYS	USP5R8LHV
78	95.22	20250527-09:31:19.439000	XNYS	USP5R8LHW
100	95.15	20250527-09:31:21.446000	XNAS	USP5R8LJ0
100	94.88	20250527-09:32:05.391000	XNAS	USP5R8MV2
15	94.88	20250527-09:32:05.391000	XNYS	USP5R8MV3
85	94.88	20250527-09:32:05.391000	XNYS	USP5R8MV4
100	94.96	20250527-09:32:50.319000	ARCX	USP5R8NRQ
100	94.9	20250527-09:32:50.931000	XNYS	USP5R8NRU
100	94.9	20250527-09:32:50.931000	XNYS	USP5R8NRV
100	94.86	20250527-09:33:27.536000	XNYS	USP5R8OLL
100	94.88	20250527-09:33:58.846000	XNYS	USP5R8P42
100	94.86	20250527-09:34:30.583000	ARCX	USP5R8PVP
50	94.85	20250527-09:35:04.038000	ARCX	USP5R8QU7
50	94.87	20250527-09:35:04.038000	ARCX	USP5R8QU8
100	94.88	20250527-09:35:19.300000	XNYS	USP5R8R9X
100	94.89	20250527-09:35:42.406000	ARCX	USP5R8RPO
100	94.85	20250527-09:35:44.439000	XNAS	USP5R8RQJ
100	94.85	20250527-09:35:44.439000	ARCX	USP5R8RQK
100	94.87	20250527-09:36:31.414000	XNYS	USP5R8SOI
100	94.85	20250527-09:37:01.416000	ARCX	USP5R8T77
100	94.85	20250527-09:37:34.620000	XNYS	USP5R8TSL
100	94.81	20250527-09:37:39.518000	XNYS	USP5R8TVK
100	94.81	20250527-09:37:39.518000	XNYS	USP5R8TVL
100	94.92	20250527-09:38:53.861000	XNYS	USP5R8UX8
100	94.88	20250527-09:39:04.795000	XNAS	USP5R8V58
100	94.87	20250527-09:39:37.184000	ARCX	USP5R8VQ1
100	94.9	20250527-09:40:21.229000	ARCX	USP5R8WMG
100	94.9	20250527-09:40:21.229000	ARCX	USP5R8WMH
200	94.93	20250527-09:41:36.667000	ARCX	USP5R8Y1E
100	94.98	20250527-09:41:55.986000	XNAS	USP5R8YH9
100	94.98	20250527-09:42:51.283000	BATS	USP5R8ZPD
100	94.98	20250527-09:42:51.283000	EDGA	USP5R8ZPE
100	95.08	20250527-09:44:03.067000	ARCX	USP5R8119A
100	95.06	20250527-09:44:21.855000	BATS	USP5R811NQ
100	95.07	20250527-09:45:09.673000	XNAS	USP5R813FB
100	95.07	20250527-09:45:09.673000	XNAS	USP5R813FC
100	95.04	20250527-09:46:37.774000	ARCX	USP5R817Q8
100	95.04	20250527-09:46:37.774000	ARCX	USP5R817Q9
100	95.04	20250527-09:46:37.774000	ARCX	USP5R817QA
100	95	20250527-09:47:27.726000	ARCX	USP5R819Y0
100	95.02	20250527-09:47:48.959000	ARCX	USP5R81AR4
50	94.93	20250527-09:48:34.940000	ARCX	USP5R81D1H
50	94.94	20250527-09:48:34.940000	ARCX	USP5R81D1I
60	94.99	20250527-09:49:04.748000	IEXG	USP5R81DXZ
40	94.99	20250527-09:49:04.748000	IEXG	USP5R81DY0
72	94.92	20250527-09:49:25.717000	ARCX	USP5R81F1U
28	94.92	20250527-09:49:25.717000	ARCX	USP5R81F1V
100	94.92	20250527-09:49:25.717000	ARCX	USP5R81F1W
40	94.77	20250527-09:50:21.227000	ARCX	USP5R81H3B
60	94.77	20250527-09:50:21.227000	ARCX	USP5R81H3C
1	94.81	20250527-09:51:00.094000	ARCX	USP5R81IN6
99	94.81	20250527-09:51:00.094000	ARCX	USP5R81IN7
100	94.74	20250527-09:51:15.060000	ARCX	USP5R81J6H
100	94.74	20250527-09:51:15.060000	ARCX	USP5R81J6I
100	94.68	20250527-09:52:11.312000	ARCX	USP5R81KUY
100	94.65	20250527-09:52:29.611000	ARCX	USP5R81LDF
100	94.65	20250527-09:52:29.611000	ARCX	USP5R81LDG
100	94.58	20250527-09:53:13.150000	BATS	USP5R81MQL
100	94.62	20250527-09:54:06.875000	ARCX	USP5R81OEI
5	94.69	20250527-09:54:41.181000	BATS	USP5R81PI6
11	94.69	20250527-09:54:41.181000	XNAS	USP5R81PI7
100	94.7	20250527-09:54:43.565000	IEXG	USP5R81PKH
100	94.71	20250527-09:54:48.299000	EDGA	USP5R81PRM
100	94.84	20250527-09:55:45.761000	ARCX	USP5R81RR1
100	94.86	20250527-09:56:14.664000	ARCX	USP5R81SSI
50	94.85	20250527-09:56:37.047000	ARCX	USP5R81TF1
50	94.85	20250527-09:56:37.047000	ARCX	USP5R81TF2
100	94.82	20250527-09:56:46.875000	ARCX	USP5R81TON
66	94.82	20250527-09:56:46.875000	ARCX	USP5R81TOO
34	94.82	20250527-09:56:46.875000	ARCX	USP5R81TOP
100	94.89	20250527-09:58:49.796000	ARCX	USP5R81XRS
100	94.84	20250527-09:59:59.006000	BATS	USP5R8204P
100	94.84	20250527-09:59:59.006000	BATS	USP5R8204Q
100	94.97	20250527-10:01:20.836000	ARCX	USP5R826EI
100	94.98	20250527-10:01:20.836000	ARCX	USP5R826EJ
200	94.94	20250527-10:01:47.603000	XNYS	USP5R827BL
100	94.94	20250527-10:01:47.603000	XNYS	USP5R827BM
100	94.94	20250527-10:01:47.603000	XNYS	USP5R827BN
100	94.94	20250527-10:01:47.603000	XNYS	USP5R827BO
100	94.87	20250527-10:02:27.919000	ARCX	USP5R828MZ
17	94.87	20250527-10:02:27.919000	ARCX	USP5R828N0
83	94.87	20250527-10:02:27.919000	ARCX	USP5R828N1
80	94.83	20250527-10:03:08.317000	ARCX	USP5R82CNL
4	94.83	20250527-10:03:08.317000	ARCX	USP5R82CNM
16	94.83	20250527-10:03:08.317000	ARCX	USP5R82CNN
100	94.77	20250527-10:04:14.899000	ARCX	USP5R82F7R
100	94.77	20250527-10:04:34.255000	ARCX	USP5R82FVS
2	94.75	20250527-10:04:49.673000	XNAS	USP5R82GFI
98	94.75	20250527-10:04:54.049000	XNAS	USP5R82GK0
9	94.79	20250527-10:05:35.377000	ARCX	USP5R82IF1
91	94.79	20250527-10:05:35.377000	ARCX	USP5R82IF3
100	94.76	20250527-10:05:58.198000	ARCX	USP5R82JE0
100	94.73	20250527-10:06:38.165000	EDGA	USP5R82L1U
100	94.75	20250527-10:07:02.067000	ARCX	USP5R82LRF
100	94.73	20250527-10:07:46.518000	XNAS	USP5R82N9Y
100	94.72	20250527-10:08:03.175000	XNAS	USP5R82OBR
100	94.72	20250527-10:08:56.707000	ARCX	USP5R82Q3M
100	94.72	20250527-10:08:56.707000	ARCX	USP5R82Q3N
6	94.68	20250527-10:09:33.646000	ARCX	USP5R82RGV
94	94.68	20250527-10:09:33.646000	ARCX	USP5R82RGW
44	94.77	20250527-10:10:17.293000	ARCX	USP5R82W4C
56	94.77	20250527-10:10:17.293000	ARCX	USP5R82W4D
100	94.73	20250527-10:10:28.636000	ARCX	USP5R82WKW
100	94.72	20250527-10:10:57.443000	ARCX	USP5R82XHU
100	94.7	20250527-10:11:37.932000	ARCX	USP5R82Z1D
10	94.83	20250527-10:12:53.385000	ARCX	USP5R831XD
30	94.83	20250527-10:12:53.385000	ARCX	USP5R831XE
30	94.83	20250527-10:12:53.385000	ARCX	USP5R831XF
30	94.83	20250527-10:12:53.385000	ARCX	USP5R831XG
100	94.85	20250527-10:13:26.900000	ARCX	USP5R833KQ
100	94.85	20250527-10:14:09.867000	ARCX	USP5R83593
100	94.85	20250527-10:14:09.867000	ARCX	USP5R83594
100	94.86	20250527-10:14:33.680000	ARCX	USP5R83631
100	94.87	20250527-10:15:04.869000	EDGA	USP5R8389U
100	94.82	20250527-10:16:02.334000	XNYS	USP5R83COA
100	94.84	20250527-10:16:38.255000	ARCX	USP5R83EAM
40	94.85	20250527-10:17:01.002000	XNAS	USP5R83F9S
60	94.85	20250527-10:17:01.002000	XNAS	USP5R83F9T
100	94.85	20250527-10:18:07.457000	ARCX	USP5R83IJQ
100	94.85	20250527-10:18:07.457000	ARCX	USP5R83IJR
1	94.9	20250527-10:19:26.842000	ARCX	USP5R83MWE
3	94.9	20250527-10:19:26.842000	ARCX	USP5R83MWF
1	94.9	20250527-10:19:26.842000	ARCX	USP5R83MWG
3	94.9	20250527-10:19:26.842000	ARCX	USP5R83MWH
92	94.9	20250527-10:19:26.842000	ARCX	USP5R83MWI
100	94.88	20250527-10:19:33.167000	ARCX	USP5R83N7B
5	95.02	20250527-10:20:56.554000	ARCX	USP5R83S8M
95	95.02	20250527-10:20:56.554000	ARCX	USP5R83S8N
94	95.09	20250527-10:21:22.404000	ARCX	USP5R83TK9
6	95.09	20250527-10:21:22.404000	ARCX	USP5R83TKA
100	95.07	20250527-10:21:29.351000	ARCX	USP5R83TWG
1	95.1	20250527-10:22:17.101000	ARCX	USP5R83W3I
1	95.1	20250527-10:22:17.101000	ARCX	USP5R83W3J
94	95.1	20250527-10:22:17.101000	ARCX	USP5R83W3K
4	95.1	20250527-10:22:17.101000	ARCX	USP5R83W3L
100	95.12	20250527-10:22:52.772000	ARCX	USP5R83XTM
100	95.12	20250527-10:23:36.434000	ARCX	USP5R83ZQE
100	95.12	20250527-10:23:36.435000	XNAS	USP5R83ZQG
50	95.13	20250527-10:25:19.370000	ARCX	USP5R8447S
2	95.14	20250527-10:25:19.370000	ARCX	USP5R8447T
48	95.14	20250527-10:25:19.370000	ARCX	USP5R8447U
52	95.14	20250527-10:25:20.003000	ARCX	USP5R8448W
48	95.14	20250527-10:25:20.003000	ARCX	USP5R8448X
100	95.12	20250527-10:25:45.781000	BATS	USP5R845AH
100	95.12	20250527-10:25:45.781000	XNAS	USP5R845AI
100	95.12	20250527-10:26:31.804000	ARCX	USP5R847FF
1	95.16	20250527-10:27:14.778000	ARCX	USP5R849D9
2	95.16	20250527-10:27:14.778000	ARCX	USP5R849DA
5	95.16	20250527-10:27:14.778000	ARCX	USP5R849DB
1	95.16	20250527-10:27:14.778000	ARCX	USP5R849DC
91	95.16	20250527-10:27:14.778000	ARCX	USP5R849DD
100	95.14	20250527-10:27:40.300000	ARCX	USP5R84AIX
100	95.15	20250527-10:28:28.795000	ARCX	USP5R84CFZ
100	95.11	20250527-10:28:44.523000	ARCX	USP5R84D3J
100	95.1	20250527-10:29:27.006000	EDGA	USP5R84FAC
100	95.08	20250527-10:29:41.821000	XNAS	USP5R84FY1
1	95.08	20250527-10:30:08.865000	BATY	USP5R84HJ5
99	95.08	20250527-10:30:08.866000	BATY	USP5R84HJ6
5	95.11	20250527-10:30:53.317000	ARCX	USP5R84KH9
95	95.11	20250527-10:30:53.317000	ARCX	USP5R84KHA
100	95.21	20250527-10:32:04.305000	ARCX	USP5R84N0L
12	95.23	20250527-10:32:32.187000	ARCX	USP5R84O0X
88	95.23	20250527-10:32:32.187000	ARCX	USP5R84O0Y
1	95.25	20250527-10:32:55.855000	ARCX	USP5R84Q1H
99	95.25	20250527-10:32:55.855000	ARCX	USP5R84Q1I
199	95.23	20250527-10:33:26.353000	ARCX	USP5R84QZU
1	95.23	20250527-10:33:26.353000	ARCX	USP5R84QZV
97	95.3	20250527-10:34:44.822000	ARCX	USP5R84TLE
3	95.3	20250527-10:34:44.822000	ARCX	USP5R84TLF
100	95.27	20250527-10:35:01.579000	ARCX	USP5R84UE4
100	95.22	20250527-10:35:19.852000	ARCX	USP5R84V5V
100	95.19	20250527-10:36:17.313000	ARCX	USP5R84WV7
100	95.11	20250527-10:36:54.616000	XNAS	USP5R84Y75
100	95.06	20250527-10:37:26.025000	XNYS	USP5R84ZBJ
100	95.1	20250527-10:38:36.804000	ARCX	USP5R851F0
100	95.1	20250527-10:38:36.804000	ARCX	USP5R851F1
100	95.135	20250527-10:40:04.872000	XNYS	USP5R853YA
50	95.12	20250527-10:40:10.581000	ARCX	USP5R8544Y
50	95.12	20250527-10:40:10.581000	ARCX	USP5R8544Z
83	95.12	20250527-10:40:10.581000	ARCX	USP5R85450
17	95.12	20250527-10:40:10.581000	ARCX	USP5R85451
100	95.12	20250527-10:41:40.558000	EDGA	USP5R8579T
50	95.09	20250527-10:42:13.691000	ARCX	USP5R8589D
50	95.09	20250527-10:42:13.692000	ARCX	USP5R8589E
8	95.1	20250527-10:43:13.091000	ARCX	USP5R85A2N
100	95.1	20250527-10:43:13.091000	ARCX	USP5R85A2O
92	95.1	20250527-10:43:13.091000	ARCX	USP5R85A2P
50	95.17	20250527-10:44:49.094000	EDGX	USP5R85D29
100	95.18	20250527-10:44:51.698000	BATS	USP5R85D5U
100	95.17	20250527-10:45:06.840000	ARCX	USP5R85EGB
48	95.18	20250527-10:45:29.542000	ARCX	USP5R85FZN
100	95.25	20250527-10:46:43.546000	ARCX	USP5R85J9D
150	95.24	20250527-10:46:45.150000	ARCX	USP5R85JAM
50	95.24	20250527-10:46:45.151000	ARCX	USP5R85JAN
100	95.2	20250527-10:47:40.133000	ARCX	USP5R85L0T
100	95.3	20250527-10:48:33.805000	XNAS	USP5R85MWX
100	95.27	20250527-10:48:39.064000	ARCX	USP5R85N4K
100	95.27	20250527-10:48:39.065000	BATS	USP5R85N4L
100	95.25	20250527-10:49:33.974000	ARCX	USP5R85P4X
50	95.29	20250527-10:50:34.936000	ARCX	USP5R85RKZ
50	95.29	20250527-10:50:50.301000	ARCX	USP5R85S0V
50	95.29	20250527-10:50:50.301000	ARCX	USP5R85S0W
100	95.29	20250527-10:51:24.764000	ARCX	USP5R85T9Z
100	95.27	20250527-10:52:02.253000	EDGA	USP5R85UF8
50	95.27	20250527-10:52:44.952000	ARCX	USP5R85VNP
50	95.27	20250527-10:52:44.952000	ARCX	USP5R85VNQ
100	95.28	20250527-10:53:18.388000	ARCX	USP5R85WOU
100	95.28	20250527-10:53:18.388000	ARCX	USP5R85WOV
100	95.26	20250527-10:54:00.037000	ARCX	USP5R85XU8
100	95.16	20250527-10:54:47.501000	ARCX	USP5R85ZE7
100	95.16	20250527-10:55:20.950000	ARCX	USP5R860JW
100	95.16	20250527-10:55:24.126000	ARCX	USP5R860MX
100	95.16	20250527-10:55:54.997000	ARCX	USP5R861PI
100	95.12	20250527-10:56:27.877000	ARCX	USP5R862W8
100	95.085	20250527-10:57:19.000000	ARCX	USP5R864KO
100	95.07	20250527-10:57:55.109000	XNAS	USP5R865T7
100	95.07	20250527-10:57:55.109000	XNAS	USP5R865T8
100	95.02	20250527-10:58:34.441000	ARCX	USP5R8679H
58	95.04	20250527-10:59:26.926000	EDGX	USP5R8691X
13	95.04	20250527-10:59:26.926000	BATS	USP5R8691Y
12	95.05	20250527-10:59:26.926000	EDGA	USP5R8691Z
4	95.05	20250527-10:59:26.926000	BATY	USP5R86920
9	95.05	20250527-10:59:26.926000	XNAS	USP5R86921
4	95.05	20250527-10:59:26.926000	ARCX	USP5R86922
100	95.05	20250527-11:00:00.167000	ARCX	USP5R86AJ5
100	95.02	20250527-11:00:05.227000	ARCX	USP5R86AVU
100	95.06	20250527-11:01:07.754000	ARCX	USP5R86ESF
100	95.1	20250527-11:01:37.645000	ARCX	USP5R86FLY
100	95.13	20250527-11:02:05.346000	ARCX	USP5R86GC0
100	95.12	20250527-11:03:05.650000	ARCX	USP5R86I8G
100	95.11	20250527-11:03:31.284000	ARCX	USP5R86J6K
100	95.08	20250527-11:03:43.077000	ARCX	USP5R86JM5
100	95.08	20250527-11:04:51.808000	ARCX	USP5R86LSC
100	95.08	20250527-11:04:51.808000	ARCX	USP5R86LSD
100	95.01	20250527-11:05:56.461000	ARCX	USP5R86O01
42	95.02	20250527-11:05:56.461000	ARCX	USP5R86O02
18	95.02	20250527-11:05:56.461000	ARCX	USP5R86O03
40	95.02	20250527-11:05:56.461000	ARCX	USP5R86O04
50	95.01	20250527-11:05:56.461000	ARCX	USP5R86O05
50	95.01	20250527-11:05:56.462000	ARCX	USP5R86O06
100	95.11	20250527-11:07:39.858000	EDGA	USP5R86RN9
100	95.1	20250527-11:08:00.596000	EDGA	USP5R86S57
100	95.08	20250527-11:08:30.602000	ARCX	USP5R86T4I
100	95.15	20250527-11:09:22.470000	BATS	USP5R86V02
100	95.15	20250527-11:09:22.470000	BATS	USP5R86V03
100	95.18	20250527-11:10:18.085000	ARCX	USP5R86WYE
100	95.16	20250527-11:10:22.808000	BATS	USP5R86X3J
82	95.16	20250527-11:10:22.808000	ARCX	USP5R86X3K
18	95.16	20250527-11:10:22.808000	ARCX	USP5R86X3L
100	95.3	20250527-11:12:20.740000	ARCX	USP5R870T0
200	95.26	20250527-11:12:29.274000	ARCX	USP5R87141
100	95.24	20250527-11:13:05.155000	ARCX	USP5R872J1
100	95.28	20250527-11:13:47.469000	ARCX	USP5R873VQ
100	95.22	20250527-11:14:40.230000	XNAS	USP5R875VL
100	95.22	20250527-11:14:40.230000	ARCX	USP5R875VM
24	95.25	20250527-11:15:37.287000	ARCX	USP5R87ACP
76	95.25	20250527-11:15:37.287000	ARCX	USP5R87ACQ
24	95.25	20250527-11:15:37.287000	ARCX	USP5R87ACR
76	95.25	20250527-11:15:41.177000	ARCX	USP5R87AJU
21	95.25	20250527-11:15:41.177000	ARCX	USP5R87AJV
2	95.25	20250527-11:15:41.192000	ARCX	USP5R87AJY
100	95.25	20250527-11:16:18.227000	ARCX	USP5R87BQN
100	95.24	20250527-11:16:41.176000	EDGA	USP5R87C8K
100	95.19	20250527-11:17:28.289000	ARCX	USP5R87DLN
100	95.24	20250527-11:19:05.299000	XNYS	USP5R87GMA
100	95.27	20250527-11:19:12.452000	ARCX	USP5R87GUY
100	95.26	20250527-11:19:46.219000	ARCX	USP5R87HVD
100	95.24	20250527-11:20:03.111000	ARCX	USP5R87ID9
100	95.22	20250527-11:20:30.033000	ARCX	USP5R87J5M
8	95.27	20250527-11:21:09.654000	XNYS	USP5R87K9J
92	95.27	20250527-11:21:09.654000	XNYS	USP5R87K9K
100	95.3	20250527-11:21:45.998000	XNAS	USP5R87LCH
100	95.27	20250527-11:22:10.025000	ARCX	USP5R87MF8
100	95.21	20250527-11:22:23.776000	XNAS	USP5R87N0S
100	95.2	20250527-11:23:12.245000	XNAS	USP5R87OHS
100	95.3	20250527-11:24:43.145000	XNYS	USP5R87R6F
100	95.3	20250527-11:24:43.477000	XNYS	USP5R87R6M
90	95.3	20250527-11:25:05.692000	XNYS	USP5R87RS8
10	95.3	20250527-11:25:05.692000	XNYS	USP5R87RS9
100	95.28	20250527-11:25:25.180000	ARCX	USP5R87SC3
87	95.28	20250527-11:25:25.180000	ARCX	USP5R87SC4
100	95.28	20250527-11:25:25.180000	ARCX	USP5R87SC5
13	95.28	20250527-11:25:25.181000	ARCX	USP5R87SC6
100	95.27	20250527-11:27:34.233000	ARCX	USP5R87XBF
100	95.27	20250527-11:27:34.233000	ARCX	USP5R87XBG
100	95.3	20250527-11:28:24.974000	XNAS	USP5R87YOX
100	95.3	20250527-11:28:54.139000	XNAS	USP5R87ZXD
100	95.31	20250527-11:29:09.247000	XNAS	USP5R880G7
100	95.28	20250527-11:30:08.714000	ARCX	USP5R882EW
70	95.28	20250527-11:30:08.714000	ARCX	USP5R882EX
100	95.24	20250527-11:30:37.073000	EDGA	USP5R884LS
100	95.2	20250527-11:30:58.541000	ARCX	USP5R88515
100	95.21	20250527-11:32:03.869000	EDGA	USP5R886MB
100	95.21	20250527-11:32:55.509000	ARCX	USP5R887U0
100	95.21	20250527-11:32:55.509000	ARCX	USP5R887U1
100	95.19	20250527-11:33:33.863000	ARCX	USP5R888LY
100	95.165	20250527-11:34:20.899000	XNAS	USP5R889T5
100	95.16	20250527-11:34:20.967000	XNAS	USP5R889T6
100	95.16	20250527-11:34:20.967000	ARCX	USP5R889T7
100	95.18	20250527-11:34:59.868000	BATY	USP5R88ALG
100	95.24	20250527-11:35:51.189000	XNAS	USP5R88C3S
88	95.24	20250527-11:36:27.164000	XNAS	USP5R88CT8
12	95.24	20250527-11:36:27.164000	XNAS	USP5R88CT9
90	95.28	20250527-11:37:04.414000	XNYS	USP5R88DM8
1	95.28	20250527-11:37:04.414000	XNYS	USP5R88DM9
1	95.28	20250527-11:37:04.414000	XNYS	USP5R88DMA
8	95.28	20250527-11:37:04.414000	XNYS	USP5R88DMB
85	95.27	20250527-11:37:12.752000	ARCX	USP5R88DTS
15	95.27	20250527-11:37:12.752000	ARCX	USP5R88DTT
100	95.27	20250527-11:37:44.974000	ARCX	USP5R88EHU
67	95.35	20250527-11:40:30.387000	EDGA	USP5R88MP5
100	95.35	20250527-11:40:30.387000	BATS	USP5R88MP6
133	95.35	20250527-11:40:30.387000	EDGA	USP5R88MP7
100	95.35	20250527-11:40:30.387000	EDGA	USP5R88MP8
2	95.38	20250527-11:42:18.786000	BATS	USP5R88QO6
5	95.39	20250527-11:42:18.786000	BATY	USP5R88QO7
11	95.38	20250527-11:42:18.786000	XNAS	USP5R88QO8
10	95.38	20250527-11:42:18.786000	XNAS	USP5R88QO9
51	95.39	20250527-11:42:18.786000	XNAS	USP5R88QOA
1	95.39	20250527-11:42:18.786000	XNAS	USP5R88QOB
2	95.39	20250527-11:42:18.786000	XNAS	USP5R88QOC
1	95.39	20250527-11:42:18.786000	ARCX	USP5R88QOD
1	95.39	20250527-11:42:18.786000	ARCX	USP5R88QOE
3	95.39	20250527-11:42:18.786000	ARCX	USP5R88QOF
7	95.39	20250527-11:42:18.786000	ARCX	USP5R88QOG
5	95.39	20250527-11:42:18.786000	ARCX	USP5R88QOH
1	95.38	20250527-11:42:18.786000	XNYS	USP5R88QOI
2	95.4	20250527-11:42:33.286000	BATY	USP5R88R0C
3	95.4	20250527-11:42:33.286000	XNAS	USP5R88R0D
1	95.4	20250527-11:42:33.286000	ARCX	USP5R88R0E
50	95.41	20250527-11:43:04.387000	ARCX	USP5R88RXW
1	95.42	20250527-11:43:04.387000	ARCX	USP5R88RXX
49	95.42	20250527-11:43:04.387000	ARCX	USP5R88RXY
51	95.42	20250527-11:43:05.566000	ARCX	USP5R88RZ9
49	95.42	20250527-11:43:05.566000	ARCX	USP5R88RZA
100	95.45	20250527-11:44:09.094000	XNAS	USP5R88TV6
100	95.45	20250527-11:44:09.094000	XNAS	USP5R88TV7
50	95.43	20250527-11:45:40.380000	BATS	USP5R88XQT
50	95.43	20250527-11:45:40.380000	BATS	USP5R88XQU
100	95.43	20250527-11:45:40.379000	ARCX	USP5R88XQV
10	95.27	20250527-11:47:00.926000	BATY	USP5R88ZG1
90	95.27	20250527-11:47:26.480000	BATY	USP5R88ZWQ
10	95.27	20250527-11:47:26.480000	BATY	USP5R88ZWR
5	95.24	20250527-11:47:38.446000	BATY	USP5R8903N
95	95.24	20250527-11:47:59.855000	BATY	USP5R890JN
5	95.24	20250527-11:47:59.855000	BATY	USP5R890JO
100	95.25	20250527-11:50:00.316000	XNYS	USP5R893AW
69	95.23	20250527-11:50:13.289000	BATS	USP5R893PX
31	95.23	20250527-11:50:13.289000	BATS	USP5R893PY
100	95.23	20250527-11:50:13.289000	XNYS	USP5R893PZ
100	95.23	20250527-11:52:05.853000	EDGA	USP5R89640
100	95.22	20250527-11:53:57.456000	XNAS	USP5R898G6
100	95.2	20250527-11:54:17.757000	EDGA	USP5R898VC
100	95.2	20250527-11:54:17.757000	ARCX	USP5R898VD
100	95.13	20250527-11:56:58.448000	EDGA	USP5R89COT
100	95.13	20250527-11:56:58.448000	ARCX	USP5R89COU
98	95.16	20250527-11:59:00.009000	XNYS	USP5R89G80
2	95.16	20250527-11:59:00.009000	XNYS	USP5R89G81
100	95.15	20250527-11:59:42.765000	ARCX	USP5R89HAT
100	95.14	20250527-12:01:12.353000	BATY	USP5R89L5F
100	95.14	20250527-12:01:12.354000	ARCX	USP5R89L5G
100	95.1	20250527-12:01:33.958000	BATY	USP5R89LMJ
100	95.15	20250527-12:03:11.868000	XNYS	USP5R89NW0
25	95.17	20250527-12:03:32.448000	XNAS	USP5R89O9S
75	95.17	20250527-12:03:32.448000	XNAS	USP5R89O9T
100	95.2	20250527-12:04:16.592000	ARCX	USP5R89PEO
100	95.19	20250527-12:04:29.536000	BATS	USP5R89PUX
100	95.15	20250527-12:05:58.064000	ARCX	USP5R89ROD
100	95.13	20250527-12:07:29.667000	BATY	USP5R89TPW
100	95.13	20250527-12:07:29.667000	XNAS	USP5R89TPX
100	95.23	20250527-12:09:17.308000	ARCX	USP5R89W8H
100	95.2	20250527-12:09:59.739000	ARCX	USP5R89X6G
99	95.19	20250527-12:12:05.133000	BATY	USP5R89ZZS
100	95.19	20250527-12:13:06.086000	EDGA	USP5R8A18Q
1	95.19	20250527-12:13:06.086000	BATY	USP5R8A18R
98	95.19	20250527-12:13:06.086000	BATY	USP5R8A18S
1	95.19	20250527-12:13:06.086000	BATY	USP5R8A18V
100	95.22	20250527-12:15:57.692000	XNYS	USP5R8A6TU
100	95.18	20250527-12:16:25.496000	BATY	USP5R8A7H3
100	95.18	20250527-12:16:25.496000	BATY	USP5R8A7H4
100	95.24	20250527-12:19:40.145000	ARCX	USP5R8ACUP
100	95.26	20250527-12:20:38.965000	EDGX	USP5R8AE5U
100	95.22	20250527-12:20:39.585000	BATY	USP5R8AE6X
100	95.22	20250527-12:20:39.585000	BATY	USP5R8AE6Y
18	95.22	20250527-12:22:36.012000	EDGA	USP5R8AGV3
82	95.22	20250527-12:22:39.997000	EDGA	USP5R8AGXH
100	95.3	20250527-12:26:02.868000	XNYS	USP5R8AMF7
100	95.3	20250527-12:26:02.868000	XNYS	USP5R8AMF8
100	95.26	20250527-12:26:17.278000	EDGA	USP5R8AMQQ
100	95.26	20250527-12:26:17.278000	EDGA	USP5R8AMQR
100	95.26	20250527-12:26:17.278000	EDGA	USP5R8AMQS
100	95.21	20250527-12:29:02.387000	XNAS	USP5R8AQUC
50	95.22	20250527-12:31:20.824000	XNYS	USP5R8AV9O
50	95.23	20250527-12:31:20.824000	XNYS	USP5R8AV9P
100	95.24	20250527-12:32:26.542000	XNYS	USP5R8AWJ8
38	95.25	20250527-12:33:32.134000	XNYS	USP5R8AXSV
62	95.25	20250527-12:33:32.134000	XNYS	USP5R8AXSW
100	95.24	20250527-12:34:13.765000	ARCX	USP5R8AYS1
53	95.3	20250527-12:36:01.969000	XNYS	USP5R8B2LQ
47	95.3	20250527-12:36:01.969000	XNYS	USP5R8B2LR
100	95.29	20250527-12:36:20.282000	EDGA	USP5R8B33P
100	95.28	20250527-12:38:26.892000	XNYS	USP5R8B6YB
100	95.31	20250527-12:39:09.991000	BATY	USP5R8B8P5
100	95.3	20250527-12:39:26.782000	BATY	USP5R8B970
45	95.36	20250527-12:41:37.770000	ARCX	USP5R8BD0A
55	95.36	20250527-12:41:37.770000	ARCX	USP5R8BD0B
100	95.39	20250527-12:43:00.589000	ARCX	USP5R8BETP
50	95.34	20250527-12:44:04.147000	BATY	USP5R8BG9E
100	95.34	20250527-12:45:45.996000	BATY	USP5R8BJSQ
100	95.32	20250527-12:46:17.091000	XNAS	USP5R8BKID
100	95.36	20250527-12:48:16.102000	BATY	USP5R8BNFY
11	95.34	20250527-12:49:40.737000	BATY	USP5R8BP70
89	95.34	20250527-12:49:40.738000	BATY	USP5R8BP71
98	95.39	20250527-12:51:30.757000	XNYS	USP5R8BRJS
2	95.39	20250527-12:51:30.757000	XNYS	USP5R8BRJT
100	95.38	20250527-12:52:33.850000	XNAS	USP5R8BSP3
99	95.4	20250527-12:53:51.021000	XNYS	USP5R8BU99
1	95.4	20250527-12:53:51.021000	XNYS	USP5R8BU9A
100	95.39	20250527-12:55:08.771000	XNYS	USP5R8BW0U
100	95.36	20250527-12:56:18.522000	BATY	USP5R8BXLL
100	95.36	20250527-12:56:18.522000	ARCX	USP5R8BXLM
99	95.38	20250527-12:58:28.303000	XNYS	USP5R8C0EP
1	95.38	20250527-12:58:28.303000	XNYS	USP5R8C0EQ
100	95.37	20250527-13:00:02.992000	EDGX	USP5R8C3M4
1	95.34	20250527-13:00:24.027000	BATY	USP5R8C50L
14	95.34	20250527-13:00:24.058000	BATY	USP5R8C50M
100	95.49	20250527-13:01:46.441000	XNYS	USP5R8C7CN
50	95.52	20250527-13:02:44.801000	BATS	USP5R8C9N5
50	95.53	20250527-13:02:44.801000	BATS	USP5R8C9N6
100	95.5	20250527-13:03:01.320000	BATY	USP5R8CA2S
1	95.48	20250527-13:03:59.557000	BATY	USP5R8CBOF
99	95.48	20250527-13:03:59.558000	BATY	USP5R8CBOG
100	95.59	20250527-13:06:01.741000	ARCX	USP5R8CEAD
100	95.57	20250527-13:06:41.553000	ARCX	USP5R8CF53
100	95.48	20250527-13:08:23.969000	ARCX	USP5R8CHD7
100	95.51	20250527-13:09:08.574000	ARCX	USP5R8CIMP
100	95.52	20250527-13:10:35.422000	ARCX	USP5R8CKCN
100	95.51	20250527-13:12:04.383000	ARCX	USP5R8CM1K
100	95.55	20250527-13:13:28.532000	XNYS	USP5R8CNP3
100	95.56	20250527-13:14:04.742000	XNAS	USP5R8COHB
70	95.59	20250527-13:15:40.061000	XPSX	USP5R8CSCG
30	95.59	20250527-13:15:40.061000	ARCX	USP5R8CSCH
100	95.62	20250527-13:16:25.066000	XNYS	USP5R8CTZF
10	95.58	20250527-13:16:59.498000	BATY	USP5R8CURX
90	95.58	20250527-13:16:59.498000	BATY	USP5R8CURY
100	95.64	20250527-13:19:43.099000	IEXG	USP5R8CYTI
100	95.7	20250527-13:20:48.133000	XNAS	USP5R8D0PY
97	95.68	20250527-13:21:24.036000	BATS	USP5R8D1KB
3	95.68	20250527-13:21:24.036000	BATS	USP5R8D1KC
100	95.63	20250527-13:23:11.435000	XNYS	USP5R8D3VG
100	95.61	20250527-13:23:14.223000	BATY	USP5R8D3YL
100	95.6	20250527-13:25:28.325000	XNAS	USP5R8D6NW
1	95.57	20250527-13:26:27.087000	BATY	USP5R8D7X6
1	95.57	20250527-13:26:27.087000	BATY	USP5R8D7X7
98	95.57	20250527-13:26:43.071000	BATY	USP5R8D88I
2	95.57	20250527-13:26:43.071000	ARCX	USP5R8D88J
100	95.57	20250527-13:26:43.071000	ARCX	USP5R8D88K
50	95.51	20250527-13:28:06.031000	BATY	USP5R8DA35
50	95.51	20250527-13:28:06.031000	BATY	USP5R8DA36
100	95.49	20250527-13:29:24.911000	ARCX	USP5R8DBV4
8	95.42	20250527-13:30:28.832000	BATY	USP5R8DE5Z
92	95.42	20250527-13:30:32.138000	BATY	USP5R8DF3F
100	95.41	20250527-13:31:17.254000	BATY	USP5R8DG9U
100	95.385	20250527-13:33:08.586000	XNYS	USP5R8DIMO
100	95.37	20250527-13:33:09.002000	BATY	USP5R8DINR
100	95.37	20250527-13:33:09.002000	ARCX	USP5R8DINS
100	95.38	20250527-13:35:14.037000	BATY	USP5R8DLTS
100	95.35	20250527-13:37:13.558000	XNAS	USP5R8DORU
100	95.42	20250527-13:43:27.843000	XNAS	USP5R8DY7X
3	95.42	20250527-13:43:27.843000	XNAS	USP5R8DY7Y
97	95.42	20250527-13:43:27.843000	XNYS	USP5R8DY7Z
100	95.42	20250527-13:43:27.843000	XNYS	USP5R8DY80
100	95.42	20250527-13:43:27.843000	XNYS	USP5R8DY81
2	95.43	20250527-13:44:13.914000	XNAS	USP5R8DZDU
98	95.43	20250527-13:44:13.914000	XNAS	USP5R8DZDV
100	95.46	20250527-13:46:07.266000	XNAS	USP5R8E3H3
100	95.42	20250527-13:46:39.161000	BATY	USP5R8E441
60	95.42	20250527-13:46:39.161000	BATY	USP5R8E442
40	95.42	20250527-13:46:39.161000	BATY	USP5R8E443
100	95.42	20250527-13:50:13.716000	XNAS	USP5R8E8U1
100	95.42	20250527-13:50:13.716000	XNAS	USP5R8E8U2
100	95.42	20250527-13:50:13.717000	ARCX	USP5R8E8U3
100	95.4	20250527-13:53:11.592000	BATY	USP5R8ECFD
100	95.4	20250527-13:53:11.592000	EDGA	USP5R8ECFE
100	95.4	20250527-13:53:11.592000	XNAS	USP5R8ECFF
60	95.36	20250527-13:55:36.726000	XNAS	USP5R8EFVR
40	95.36	20250527-13:55:36.726000	XNAS	USP5R8EFVS
100	95.38	20250527-13:56:34.341000	XNYS	USP5R8EH6A
100	95.39	20250527-13:57:48.964000	XNYS	USP5R8EIUI
100	95.37	20250527-13:58:08.891000	EDGA	USP5R8EJCG
100	95.44	20250527-14:01:29.687000	XNAS	USP5R8EQ4P
53	95.44	20250527-14:01:29.688000	XNAS	USP5R8EQ4Q
40	95.45	20250527-14:01:29.688000	XNAS	USP5R8EQ4R
7	95.45	20250527-14:01:29.688000	XNAS	USP5R8EQ4S
100	95.41	20250527-14:01:30.489000	BATY	USP5R8EQ69
100	95.41	20250527-14:01:30.489000	EDGA	USP5R8EQ6A
100	95.41	20250527-14:01:30.489000	EDGA	USP5R8EQ6B
100	95.46	20250527-14:07:07.389000	XNYS	USP5R8EYBM
100	95.47	20250527-14:07:07.389000	XNYS	USP5R8EYBN
79	95.47	20250527-14:07:18.083000	ARCX	USP5R8EYP5
1	95.47	20250527-14:07:18.083000	ARCX	USP5R8EYP6
20	95.47	20250527-14:07:18.083000	ARCX	USP5R8EYP7
100	95.48	20250527-14:08:31.724000	ARCX	USP5R8F0VE
100	95.46	20250527-14:09:15.897000	EDGA	USP5R8F1RA
100	95.46	20250527-14:09:15.897000	XNAS	USP5R8F1RB
100	95.42	20250527-14:12:08.365000	XNYS	USP5R8F6BN
80	95.44	20250527-14:13:18.635000	XNYS	USP5R8F7WQ
6	95.44	20250527-14:13:18.635000	XNYS	USP5R8F7WR
1	95.44	20250527-14:13:18.637000	XNYS	USP5R8F7WS
4	95.44	20250527-14:13:18.637000	XNYS	USP5R8F7WT
9	95.44	20250527-14:13:18.637000	XNYS	USP5R8F7WU
100	95.47	20250527-14:13:51.243000	XNAS	USP5R8F8T9
100	95.48	20250527-14:14:53.389000	XNYS	USP5R8FAE6
100	95.475	20250527-14:15:41.532000	XNYS	USP5R8FD6A
100	95.46	20250527-14:15:53.420000	EDGA	USP5R8FDKU
100	95.38	20250527-14:16:58.656000	EDGA	USP5R8FF9W
100	95.38	20250527-14:18:40.878000	EDGA	USP5R8FHHD
50	95.43	20250527-14:19:55.754000	XNYS	USP5R8FJCG
1	95.43	20250527-14:19:55.754000	XNYS	USP5R8FJCH
100	95.405	20250527-14:21:18.013000	XNAS	USP5R8FLGU
1	95.41	20250527-14:21:49.872000	XNAS	USP5R8FM0G
15	95.405	20250527-14:21:49.872000	XNYS	USP5R8FM0H
1	95.41	20250527-14:21:49.872000	XNYS	USP5R8FM0I
100	95.4	20250527-14:22:07.886000	ARCX	USP5R8FMCZ
100	95.4	20250527-14:22:07.886000	ARCX	USP5R8FMD0
100	95.42	20250527-14:23:35.733000	XNYS	USP5R8FOM1
100	95.44	20250527-14:24:41.057000	XNYS	USP5R8FQE5
100	95.41	20250527-14:25:03.277000	ARCX	USP5R8FQZ0
100	95.41	20250527-14:25:03.277000	ARCX	USP5R8FQZ1
100	95.4	20250527-14:27:12.564000	XNYS	USP5R8FU66
100	95.37	20250527-14:28:07.141000	EDGA	USP5R8FVNT
100	95.37	20250527-14:28:07.141000	EDGA	USP5R8FVNU
100	95.34	20250527-14:29:18.066000	ARCX	USP5R8FXJ4
100	95.34	20250527-14:29:59.384000	ARCX	USP5R8FYHQ
27	95.38	20250527-14:32:08.778000	ARCX	USP5R8G3Q3
73	95.38	20250527-14:32:08.778000	ARCX	USP5R8G3Q4
100	95.38	20250527-14:32:08.778000	EDGA	USP5R8G3Q5
100	95.38	20250527-14:33:52.791000	EDGA	USP5R8G6CY
13	95.39	20250527-14:35:24.832000	XNAS	USP5R8G8NM
87	95.39	20250527-14:35:24.833000	XNAS	USP5R8G8NN
41	95.44	20250527-14:37:00.578000	XNAS	USP5R8GAZN
59	95.44	20250527-14:37:00.578000	XNAS	USP5R8GAZO
100	95.44	20250527-14:37:33.564000	ARCX	USP5R8GBS9
100	95.43	20250527-14:39:03.629000	EDGA	USP5R8GDWM
100	95.4	20250527-14:40:11.715000	ARCX	USP5R8GFOR
100	95.38	20250527-14:41:30.327000	XNAS	USP5R8GHH9
100	95.35	20250527-14:42:29.798000	ARCX	USP5R8GK1J
100	95.32	20250527-14:44:00.341000	ARCX	USP5R8GM3L
100	95.34	20250527-14:45:41.575000	BATS	USP5R8GQF2
5	95.37	20250527-14:46:49.567000	XNAS	USP5R8GS2C
95	95.37	20250527-14:46:49.567000	XNAS	USP5R8GS2D
5	95.37	20250527-14:47:46.730000	XNAS	USP5R8GT7Z
1	95.37	20250527-14:47:46.730000	XNAS	USP5R8GT80
6	95.37	20250527-14:47:46.730000	XNAS	USP5R8GT81
88	95.37	20250527-14:47:46.730000	XNAS	USP5R8GT82
19	95.37	20250527-14:49:03.095000	XNAS	USP5R8GV3I
50	95.37	20250527-14:49:03.095000	XNAS	USP5R8GV3J
31	95.37	20250527-14:49:03.095000	XNAS	USP5R8GV3K
100	95.4	20250527-14:50:00.927000	EDGA	USP5R8GWMV
100	95.44	20250527-14:51:15.801000	XNYS	USP5R8GYRE
100	95.42	20250527-14:51:30.775000	ARCX	USP5R8GZ5X
100	95.42	20250527-14:51:30.775000	ARCX	USP5R8GZ5Y
100	95.4	20250527-14:54:22.255000	XNYS	USP5R8H3B2
100	95.37	20250527-14:54:55.642000	ARCX	USP5R8H4DV
100	95.37	20250527-14:54:55.642000	ARCX	USP5R8H4DW
100	95.35	20250527-14:57:08.144000	EDGA	USP5R8H84G
100	95.34	20250527-14:57:50.747000	XNAS	USP5R8H959
100	95.32	20250527-14:59:10.225000	XNAS	USP5R8HBEX
100	95.3	20250527-14:59:50.893000	ARCX	USP5R8HCIL
13	95.29	20250527-15:01:21.845000	XNAS	USP5R8HI32
100	95.335	20250527-15:01:38.415000	XNAS	USP5R8HIR1
100	95.39	20250527-15:02:30.694000	XNAS	USP5R8HKE3
100	95.38	20250527-15:03:12.986000	XNAS	USP5R8HM73
80	95.38	20250527-15:05:15.184000	XNAS	USP5R8HPBQ
20	95.38	20250527-15:05:15.184000	XNAS	USP5R8HPBR
100	95.395	20250527-15:05:59.741000	XNAS	USP5R8HQG3
100	95.39	20250527-15:06:03.827000	ARCX	USP5R8HQLU
100	95.39	20250527-15:06:03.827000	ARCX	USP5R8HQLV
1	95.39	20250527-15:08:46.502000	XNAS	USP5R8HV3P
50	95.39	20250527-15:08:46.502000	XNAS	USP5R8HV3Q
49	95.39	20250527-15:08:46.502000	XNAS	USP5R8HV3R
100	95.37	20250527-15:09:13.207000	EDGA	USP5R8HVYB
100	95.37	20250527-15:09:13.207000	ARCX	USP5R8HVYC
100	95.35	20250527-15:11:18.160000	XNAS	USP5R8I2AA
95	95.32	20250527-15:11:40.629000	EDGA	USP5R8I36L
5	95.32	20250527-15:11:40.629000	EDGA	USP5R8I36M
100	95.33	20250527-15:13:26.759000	XNYS	USP5R8I6AY
100	95.31	20250527-15:14:04.998000	EDGA	USP5R8I7K9
100	95.31	20250527-15:14:04.998000	EDGA	USP5R8I7KA
100	95.31	20250527-15:14:04.998000	EDGA	USP5R8I7KB
100	95.31	20250527-15:15:11.011000	EDGA	USP5R8IAAT
100	95.33	20250527-15:16:28.528000	XNAS	USP5R8IEGP
2	95.33	20250527-15:16:29.366000	XNAS	USP5R8IEHF
98	95.33	20250527-15:16:29.366000	XNAS	USP5R8IEHG
100	95.34	20250527-15:17:24.439000	XNYS	USP5R8IG2Z
100	95.32	20250527-15:17:59.731000	XNAS	USP5R8IIBY
100	95.32	20250527-15:17:59.731000	XNAS	USP5R8IIBZ
38	95.34	20250527-15:19:13.887000	XNAS	USP5R8IKQC
100	95.34	20250527-15:20:02.285000	XNAS	USP5R8IMQQ
100	95.34	20250527-15:20:17.031000	XNYS	USP5R8IN9H
61	95.33	20250527-15:20:18.467000	EDGA	USP5R8INCQ
39	95.33	20250527-15:20:18.467000	EDGA	USP5R8INCR
100	95.33	20250527-15:20:18.467000	EDGA	USP5R8INCS
99	95.35	20250527-15:22:38.833000	XNAS	USP5R8IS4N
1	95.35	20250527-15:22:38.833000	XNAS	USP5R8IS4O
100	95.34	20250527-15:22:41.245000	ARCX	USP5R8IS9Y
2	95.36	20250527-15:23:59.609000	XNAS	USP5R8IVB2
98	95.36	20250527-15:23:59.609000	XNAS	USP5R8IVB3
100	95.37	20250527-15:24:10.897000	XNAS	USP5R8IVWB
100	95.35	20250527-15:25:11.208000	XNAS	USP5R8IXYT
100	95.33	20250527-15:25:22.166000	XNAS	USP5R8IYEZ
100	95.31	20250527-15:26:17.397000	XNAS	USP5R8J08Z
100	95.33	20250527-15:27:27.103000	ARCX	USP5R8J2YU
100	95.31	20250527-15:28:26.621000	XNAS	USP5R8J52A
100	95.3	20250527-15:28:28.844000	EDGA	USP5R8J544
100	95.28	20250527-15:29:40.944000	EDGA	USP5R8J7LL
100	95.27	20250527-15:30:36.452000	EDGA	USP5R8JCP8
100	95.27	20250527-15:30:36.452000	EDGA	USP5R8JCP9
100	95.24	20250527-15:31:04.503000	EDGA	USP5R8JDRS
100	95.16	20250527-15:31:47.457000	XNAS	USP5R8JG2P
67	95.21	20250527-15:32:51.007000	XNAS	USP5R8JIQA
33	95.21	20250527-15:32:51.007000	XNAS	USP5R8JIQB
11	95.19	20250527-15:32:59.037000	XNAS	USP5R8JJ54
1	95.19	20250527-15:32:59.037000	XNAS	USP5R8JJ55
88	95.19	20250527-15:32:59.037000	XNAS	USP5R8JJ56
8	95.19	20250527-15:34:09.877000	XNAS	USP5R8JNUO
92	95.19	20250527-15:34:09.877000	XNAS	USP5R8JNUP
100	95.18	20250527-15:34:34.491000	ARCX	USP5R8JQEW
100	95.19	20250527-15:35:01.364000	EDGA	USP5R8JZSV
100	95.18	20250527-15:35:40.446000	ARCX	USP5R8K6Z4
100	95.17	20250527-15:35:43.636000	XNAS	USP5R8K744
28	95.22	20250527-15:37:01.570000	ARCX	USP5R8KAMH
100	95.22	20250527-15:37:01.570000	ARCX	USP5R8KAMI
72	95.22	20250527-15:37:01.570000	ARCX	USP5R8KAMJ
100	95.19	20250527-15:37:37.783000	XNAS	USP5R8KCOE
100	95.23	20250527-15:38:46.650000	ARCX	USP5R8KG06
100	95.23	20250527-15:38:46.650000	ARCX	USP5R8KG07
1	95.25	20250527-15:39:36.135000	XNAS	USP5R8KIAC
5	95.25	20250527-15:39:36.135000	XNAS	USP5R8KIAD
94	95.25	20250527-15:39:36.135000	XNAS	USP5R8KIAE
100	95.24	20250527-15:40:02.476000	XNAS	USP5R8KK5S
100	95.23	20250527-15:40:35.220000	EDGA	USP5R8KM7G
100	95.22	20250527-15:41:19.002000	XNAS	USP5R8KO94
100	95.27	20250527-15:41:54.414000	XNAS	USP5R8KPX3
100	95.3	20250527-15:42:34.419000	XNAS	USP5R8KRZI
100	95.29	20250527-15:42:41.961000	ARCX	USP5R8KSFD
100	95.27	20250527-15:42:56.259000	XNAS	USP5R8KT2A
100	95.26	20250527-15:43:14.081000	MEMX	USP5R8KU2T
100	95.26	20250527-15:43:14.081000	IEXG	USP5R8KU2U
100	95.26	20250527-15:43:14.081000	XNAS	USP5R8KU2V
100	95.26	20250527-15:43:14.081000	XNAS	USP5R8KU2W
6	95.26	20250527-15:43:14.081000	XNAS	USP5R8KU2X
94	95.26	20250527-15:43:14.081000	XNAS	USP5R8KU2Y
1	95.24	20250527-15:43:22.437000	XNAS	USP5R8KUKC
50	95.24	20250527-15:43:22.437000	XNAS	USP5R8KUKE
100	95.24	20250527-15:43:22.437000	XNYS	USP5R8KUKF
100	95.24	20250527-15:43:22.438000	ARCX	USP5R8KUKG
49	95.24	20250527-15:43:22.438000	XNAS	USP5R8KUKH
100	95.24	20250527-15:43:22.438000	BATS	USP5R8KUKI
20	95.24	20250527-15:43:23.288000	ARCX	USP5R8KUOF
48	95.25	20250527-15:43:23.747000	IEXG	USP5R8KUPT
50	95.25	20250527-15:43:23.747000	IEXG	USP5R8KUPU
93	95.25	20250527-15:43:23.747000	IEXG	USP5R8KUPV
167	95.26	20250527-15:43:23.747000	IEXG	USP5R8KUPW
93	95.26	20250527-15:43:23.748000	IEXG	USP5R8KUPX
46	95.26	20250527-15:43:23.748000	IEXG	USP5R8KUPY
61	95.26	20250527-15:43:23.748000	IEXG	USP5R8KUPZ
100	95.26	20250527-15:43:23.748000	XNAS	USP5R8KUQ0
5	95.26	20250527-15:43:23.748000	XNAS	USP5R8KUQ1
50	95.26	20250527-15:43:23.748000	XNAS	USP5R8KUQ2
1	95.26	20250527-15:43:23.748000	XNAS	USP5R8KUQ3
30	95.26	20250527-15:43:23.748000	XNYS	USP5R8KUQ4
94	95.26	20250527-15:43:23.748000	XNAS	USP5R8KUQ5
3	95.29	20250527-15:44:42.662000	ARCX	USP5R8KZ2O

View source version on businesswire.com: https://www.businesswire.com/news/home/20250528745950/en/

CRH plc