CRH PLC

Transaction in Own Shares • Jun 30, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

30th June 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 27th June 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
5,010	$91.16	$91.89	$89.93	XNYS
515	$91.14	$91.62	$90.83	EDGX
15,477	$91.14	$91.86	$89.78	ARCX
3,683	$91.16	$91.94	$89.92	BATS
13,216	$91.11	$91.94	$89.86	XNAS
5,954	$91.31	$91.77	$90.06	BATY
1,098	$90.66	$91.44	$89.81	EPRL
1,200	$90.97	$91.66	$89.99	IEXG
200	$90.89	$91.19	$90.58	MEMX
372	$91.29	$91.67	$90.45	XPSX
6,257	$91.25	$91.77	$90.61	EDGA
100	$91.22	$91.22	$91.22	XCIS

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 673,527,763 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.383% 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 June 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
US Broker name:			BNP Paribas Securities Corp
US Broker code (CRD#):			15794
Time Zone:			EST
Currency			USD
Date of Transactions:			27th June 2025
Aggregated Information
Trading venue	Currency			Volume Weighted Average Price	Aggregated volume
See attached schedule	USD			$91.1535	53,082

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
79	90.18	20250627-09:30:20.595000	XNYS	USP6R8K8C
100	90.18	20250627-09:30:20.595000	XNYS	USP6R8K8D
21	90.18	20250627-09:30:20.595000	XNYS	USP6R8K8E
100	90.16	20250627-09:30:29.544000	XNAS	USP6R8L67
100	90.16	20250627-09:30:29.544000	ARCX	USP6R8L68
100	90.08	20250627-09:30:51.129000	XNAS	USP6R8LZV
100	90.03	20250627-09:31:06.413000	XNAS	USP6R8N6G
100	90.03	20250627-09:31:06.413000	XNAS	USP6R8N6H
100	90.1	20250627-09:31:59.715000	XNAS	USP6R8PKW
2	90.09	20250627-09:32:03.193000	XNAS	USP6R8QOX
98	90.09	20250627-09:32:03.193000	XNAS	USP6R8QOY
100	90.1	20250627-09:32:13.153000	ARCX	USP6R8R1S
100	90.1	20250627-09:32:13.153000	XNYS	USP6R8R1T
100	90.1	20250627-09:32:13.153000	XNYS	USP6R8R1U
100	89.97	20250627-09:32:30.222000	XNYS	USP6R8RHS
100	89.94	20250627-09:33:05.718000	XNYS	USP6R8SN6
100	89.94	20250627-09:33:05.718000	XNYS	USP6R8SN7
100	89.99	20250627-09:33:40.744000	ARCX	USP6R8TKT
100	89.93	20250627-09:34:04.858000	XNYS	USP6R8UF1
100	89.93	20250627-09:34:04.858000	ARCX	USP6R8UF2
100	89.79	20250627-09:34:36.742000	ARCX	USP6R8VH6
100	89.78	20250627-09:34:57.305000	ARCX	USP6R8W0Z
100	89.81	20250627-09:35:38.525000	EPRL	USP6R8Y7S
1	89.92	20250627-09:36:27.579000	BATS	USP6R8ZZI
99	89.92	20250627-09:36:27.579000	BATS	USP6R8ZZJ
100	89.86	20250627-09:36:52.940000	XNAS	USP6R810NE
100	89.86	20250627-09:36:52.940000	XNAS	USP6R810NF
99	89.86	20250627-09:36:52.940000	ARCX	USP6R810NG
1	89.86	20250627-09:36:52.941000	ARCX	USP6R810NH
100	89.93	20250627-09:37:28.047000	ARCX	USP6R811QY
4	89.94	20250627-09:38:20.808000	EPRL	USP6R813EZ
100	89.99	20250627-09:38:27.259000	XNAS	USP6R813MJ
100	89.99	20250627-09:38:37.672000	IEXG	USP6R81408
100	89.975	20250627-09:38:49.686000	XNAS	USP6R814LR
100	89.95	20250627-09:38:52.782000	XNAS	USP6R814ON
100	89.95	20250627-09:38:52.782000	XNAS	USP6R814OO
100	90.04	20250627-09:40:26.568000	XNAS	USP6R81849
200	90.11	20250627-09:41:40.813000	EPRL	USP6R81DNZ
51	90.09	20250627-09:41:44.743000	XNAS	USP6R81DPH
6	90.09	20250627-09:41:44.743000	XNAS	USP6R81DPI
43	90.09	20250627-09:41:44.743000	XNAS	USP6R81DPJ
100	90.09	20250627-09:42:17.858000	ARCX	USP6R81EAN
100	90.09	20250627-09:42:17.858000	ARCX	USP6R81EAO
100	90.08	20250627-09:42:48.978000	XNAS	USP6R81F2J
100	90.08	20250627-09:42:48.978000	XNAS	USP6R81F2K
46	90.1	20250627-09:44:00.763000	ARCX	USP6R81G6E
54	90.1	20250627-09:44:00.763000	ARCX	USP6R81G6F
100	90.1	20250627-09:44:00.763000	ARCX	USP6R81G6G
100	90.06	20250627-09:44:13.448000	BATY	USP6R81GFE
100	90.22	20250627-09:44:51.227000	IEXG	USP6R81HHW
100	90.21	20250627-09:45:32.008000	ARCX	USP6R81JKM
10	90.21	20250627-09:45:32.008000	ARCX	USP6R81JKN
100	90.21	20250627-09:45:32.008000	XNAS	USP6R81JKO
90	90.21	20250627-09:45:32.008000	ARCX	USP6R81JKP
150	90.32	20250627-09:47:13.891000	XNAS	USP6R81Q2U
50	90.32	20250627-09:47:13.891000	XNAS	USP6R81Q2V
63	90.26	20250627-09:47:35.038000	ARCX	USP6R81R1G
37	90.26	20250627-09:47:35.039000	ARCX	USP6R81R1I
100	90.26	20250627-09:47:35.039000	ARCX	USP6R81R1J
100	90.23	20250627-09:47:58.623000	ARCX	USP6R81S9P
100	90.18	20250627-09:48:13.676000	ARCX	USP6R81TOT
100	90.26	20250627-09:49:14.351000	XNAS	USP6R81VVM
100	90.3	20250627-09:49:47.061000	XNAS	USP6R81XPE
100	90.33	20250627-09:50:07.692000	EPRL	USP6R81YJY
34	90.37	20250627-09:50:33.476000	XNAS	USP6R81ZKG
66	90.37	20250627-09:50:33.476000	XNAS	USP6R81ZKH
100	90.33	20250627-09:50:41.118000	ARCX	USP6R81ZYJ
72	90.45	20250627-09:52:06.356000	XPSX	USP6R82488
100	90.45	20250627-09:52:06.359000	EPRL	USP6R82489
70	90.48	20250627-09:52:10.874000	BATS	USP6R824LI
30	90.5	20250627-09:52:10.874000	BATS	USP6R824LJ
97	90.6	20250627-09:53:06.506000	ARCX	USP6R826S3
3	90.6	20250627-09:53:06.506000	XNYS	USP6R826S4
100	90.62	20250627-09:53:28.729000	ARCX	USP6R8282C
100	90.62	20250627-09:53:38.312000	EPRL	USP6R828M5
100	90.62	20250627-09:53:43.414000	ARCX	USP6R828QV
100	90.58	20250627-09:53:48.407000	ARCX	USP6R828UY
100	90.52	20250627-09:54:51.381000	BATS	USP6R82BBJ
100	90.54	20250627-09:55:18.639000	XNAS	USP6R82CIB
55	90.58	20250627-09:56:14.165000	MEMX	USP6R82EUQ
45	90.59	20250627-09:56:14.165000	MEMX	USP6R82EUR
100	90.59	20250627-09:56:55.752000	BATS	USP6R82GKO
4	90.59	20250627-09:56:55.752000	BATS	USP6R82GKP
96	90.59	20250627-09:56:55.752000	BATS	USP6R82GKQ
100	90.61	20250627-09:57:13.369000	EDGA	USP6R82H97
100	90.62	20250627-09:58:48.211000	IEXG	USP6R82KPV
59	90.62	20250627-09:59:48.223000	BATY	USP6R82NBH
41	90.62	20250627-09:59:48.223000	BATY	USP6R82NBI
200	90.62	20250627-09:59:48.223000	XNAS	USP6R82NBJ
100	90.68	20250627-10:00:30.365000	EPRL	USP6R82R2T
99	90.75	20250627-10:00:59.292000	EDGA	USP6R82URD
1	90.74	20250627-10:00:59.293000	XNYS	USP6R82URE
63	90.74	20250627-10:01:31.009000	XNAS	USP6R82VYK
1	90.74	20250627-10:01:31.009000	XNAS	USP6R82VYL
100	90.74	20250627-10:01:31.009000	XNAS	USP6R82VYM
36	90.74	20250627-10:01:31.009000	XNAS	USP6R82VYN
100	90.74	20250627-10:01:31.009000	XNAS	USP6R82VYO
100	90.83	20250627-10:02:08.217000	EDGX	USP6R82XTC
100	90.78	20250627-10:02:37.625000	ARCX	USP6R82Z46
100	90.78	20250627-10:02:37.625000	ARCX	USP6R82Z47
100	90.85	20250627-10:03:20.910000	ARCX	USP6R831C6
4	90.92	20250627-10:04:28.141000	XNYS	USP6R834FZ
96	90.92	20250627-10:04:28.141000	XNYS	USP6R834G0
100	90.88	20250627-10:04:31.516000	ARCX	USP6R834KL
200	90.91	20250627-10:06:15.785000	BATS	USP6R8392I
100	90.91	20250627-10:06:15.784000	ARCX	USP6R8392J
56	90.82	20250627-10:06:41.884000	XNYS	USP6R83AU1
44	90.82	20250627-10:06:44.485000	XNYS	USP6R83AVX
100	90.89	20250627-10:07:50.837000	ARCX	USP6R83DCT
92	90.89	20250627-10:07:50.837000	ARCX	USP6R83DCX
8	90.89	20250627-10:07:50.837000	ARCX	USP6R83DCY
100	90.95	20250627-10:08:55.393000	EDGA	USP6R83FRS
100	90.955	20250627-10:09:28.798000	BATS	USP6R83H5I
100	90.99	20250627-10:09:42.472000	ARCX	USP6R83HM9
8	91.01	20250627-10:10:43.064000	XNAS	USP6R83K5N
92	91.01	20250627-10:10:43.064000	XNAS	USP6R83K5O
100	90.99	20250627-10:10:55.115000	BATS	USP6R83NFK
100	91.04	20250627-10:12:28.728000	ARCX	USP6R83Q2P
100	91.04	20250627-10:12:29.057000	ARCX	USP6R83Q31
100	91.04	20250627-10:12:44.694000	XNYS	USP6R83QJI
100	91.02	20250627-10:12:48.552000	XNAS	USP6R83QP0
100	91.02	20250627-10:12:48.552000	XNAS	USP6R83QP1
100	91.02	20250627-10:12:48.552000	ARCX	USP6R83QP2
100	90.93	20250627-10:14:29.719000	XNYS	USP6R83URI
100	90.89	20250627-10:15:16.028000	IEXG	USP6R83X75
100	90.87	20250627-10:15:42.601000	XNAS	USP6R8400B
100	90.91	20250627-10:16:21.282000	BATS	USP6R841OA
100	90.92	20250627-10:16:54.891000	ARCX	USP6R843XK
100	90.94	20250627-10:17:36.071000	XNYS	USP6R845IJ
100	90.92	20250627-10:17:38.572000	ARCX	USP6R845KF
35	91	20250627-10:18:46.825000	XNAS	USP6R847Y7
1	91	20250627-10:18:46.824000	ARCX	USP6R847Y8
100	91.04	20250627-10:18:56.409000	IEXG	USP6R848AK
100	91.04	20250627-10:19:35.108000	XNYS	USP6R849FA
100	91.02	20250627-10:19:53.189000	BATS	USP6R84AHP
100	90.99	20250627-10:20:11.230000	ARCX	USP6R84B9U
1	90.99	20250627-10:21:17.121000	XNAS	USP6R84DVY
2	90.99	20250627-10:21:17.121000	XNAS	USP6R84DVZ
97	90.99	20250627-10:21:17.121000	XNAS	USP6R84DW0
100	91.01	20250627-10:21:28.161000	EPRL	USP6R84E8Q
100	91	20250627-10:21:55.987000	XNAS	USP6R84F2R
100	90.99	20250627-10:22:02.630000	XNAS	USP6R84FBZ
100	91	20250627-10:23:03.690000	XNAS	USP6R84I1Q
100	90.98	20250627-10:23:27.679000	BATS	USP6R84IVU
10	90.89	20250627-10:24:39.245000	EDGX	USP6R84LYS
90	90.9	20250627-10:24:39.245000	EDGX	USP6R84LYT
26	90.87	20250627-10:25:04.279000	ARCX	USP6R84MYR
74	90.87	20250627-10:25:04.279000	ARCX	USP6R84MYS
100	90.87	20250627-10:25:04.279000	ARCX	USP6R84MYT
1	91	20250627-10:26:50.730000	ARCX	USP6R84QKH
99	91	20250627-10:26:50.730000	ARCX	USP6R84QKJ
100	91.05	20250627-10:27:55.259000	XNAS	USP6R84STF
100	91.01	20250627-10:27:55.335000	BATY	USP6R84STG
100	91.01	20250627-10:27:55.335000	ARCX	USP6R84STH
14	91.03	20250627-10:28:35.059000	ARCX	USP6R84U1R
86	91.03	20250627-10:28:35.059000	ARCX	USP6R84U1S
100	91.01	20250627-10:29:06.320000	ARCX	USP6R84W8O
100	91.03	20250627-10:29:36.030000	ARCX	USP6R84X5U
100	91	20250627-10:30:16.615000	XNAS	USP6R850C1
100	91	20250627-10:30:16.615000	ARCX	USP6R850C2
100	90.95	20250627-10:31:10.181000	XNAS	USP6R853TE
99	90.92	20250627-10:31:51.039000	ARCX	USP6R855BA
1	90.92	20250627-10:31:51.039000	ARCX	USP6R855BB
100	90.92	20250627-10:31:51.039000	ARCX	USP6R855BC
100	90.87	20250627-10:32:33.995000	ARCX	USP6R85727
100	90.85	20250627-10:33:13.203000	XNYS	USP6R858CI
100	90.88	20250627-10:34:08.773000	XNYS	USP6R85A43
100	90.88	20250627-10:34:15.314000	XNYS	USP6R85ABN
100	90.88	20250627-10:34:47.454000	XNAS	USP6R85BTM
100	90.85	20250627-10:35:09.212000	ARCX	USP6R85CKR
100	90.85	20250627-10:35:09.212000	ARCX	USP6R85CKS
92	90.82	20250627-10:35:53.649000	BATS	USP6R85DYD
8	90.82	20250627-10:35:53.649000	BATS	USP6R85DYE
100	90.86	20250627-10:37:31.249000	XNAS	USP6R85HVF
100	90.86	20250627-10:37:54.503000	XNAS	USP6R85J19
100	90.86	20250627-10:37:54.504000	ARCX	USP6R85J1A
1	90.91	20250627-10:38:45.573000	ARCX	USP6R85KYX
100	90.89	20250627-10:39:13.507000	ARCX	USP6R85M0I
100	90.89	20250627-10:39:13.507000	ARCX	USP6R85M0J
1	90.89	20250627-10:39:41.486000	XNAS	USP6R85MQU
99	90.89	20250627-10:39:41.486000	XNAS	USP6R85MQV
100	90.91	20250627-10:40:24.236000	XNYS	USP6R85O3G
100	90.88	20250627-10:40:57.221000	XNAS	USP6R85OVA
100	90.88	20250627-10:40:57.221000	XNAS	USP6R85OVB
100	90.89	20250627-10:41:56.603000	XNAS	USP6R85QG2
100	90.955	20250627-10:43:55.231000	IEXG	USP6R85U5Z
100	90.96	20250627-10:43:55.970000	IEXG	USP6R85U6A
50	90.98	20250627-10:44:11.086000	XNAS	USP6R85ULY
11	90.98	20250627-10:44:11.086000	XNAS	USP6R85ULZ
2	90.98	20250627-10:44:11.086000	XNAS	USP6R85UM0
100	90.99	20250627-10:45:01.424000	XNAS	USP6R85VZZ
100	91	20250627-10:45:23.662000	ARCX	USP6R85XKU
100	91	20250627-10:45:23.662000	ARCX	USP6R85XKV
100	91	20250627-10:46:07.659000	XNYS	USP6R860KM
100	90.97	20250627-10:46:36.870000	ARCX	USP6R861F1
100	90.97	20250627-10:46:36.870000	ARCX	USP6R861F2
100	91.01	20250627-10:47:55.143000	IEXG	USP6R863ZQ
100	91.13	20250627-10:49:35.249000	ARCX	USP6R867JC
4	91.17	20250627-10:49:55.066000	ARCX	USP6R8683W
96	91.17	20250627-10:49:55.066000	ARCX	USP6R8683X
9	91.17	20250627-10:49:57.450000	XNAS	USP6R8686T
91	91.17	20250627-10:49:57.450000	XNAS	USP6R8686U
100	91.14	20250627-10:49:57.738000	ARCX	USP6R8687B
100	91.14	20250627-10:49:57.738000	ARCX	USP6R8687C
100	91.14	20250627-10:49:57.738000	ARCX	USP6R8687D
3	91.16	20250627-10:50:54.786000	XNAS	USP6R86A2X
97	91.16	20250627-10:50:54.786000	XNAS	USP6R86A2Y
100	91.13	20250627-10:51:27.133000	ARCX	USP6R86BHN
100	91.13	20250627-10:51:27.133000	ARCX	USP6R86BHO
100	91.12	20250627-10:52:00.048000	BATY	USP6R86CLJ
100	91.19	20250627-10:53:41.749000	XNAS	USP6R86G9Z
100	91.19	20250627-10:54:27.763000	XNAS	USP6R86HKY
100	91.18	20250627-10:54:46.938000	EDGA	USP6R86I4Q
100	91.18	20250627-10:54:46.938000	ARCX	USP6R86I4R
100	91.12	20250627-10:55:34.742000	XNAS	USP6R86JXY
100	91.09	20250627-10:56:46.004000	XNAS	USP6R86MDB
100	91.09	20250627-10:57:26.611000	XNAS	USP6R86NKC
100	91.11	20250627-10:58:36.614000	ARCX	USP6R86Q8A
100	91.28	20250627-10:59:44.309000	ARCX	USP6R86SH5
100	91.28	20250627-10:59:44.309000	ARCX	USP6R86SH6
100	91.32	20250627-11:00:43.436000	XNYS	USP6R86XIP
100	91.31	20250627-11:01:17.446000	ARCX	USP6R86YP8
100	91.31	20250627-11:01:17.446000	ARCX	USP6R86YP9
100	91.44	20250627-11:02:17.463000	EPRL	USP6R870BZ
100	91.37	20250627-11:03:00.879000	EDGA	USP6R871R5
200	91.37	20250627-11:03:00.879000	ARCX	USP6R871R6
66	91.31	20250627-11:03:33.140000	XNAS	USP6R873P0
34	91.31	20250627-11:03:33.140000	XNAS	USP6R873P1
100	91.39	20250627-11:05:01.230000	XNAS	USP6R8775J
100	91.42	20250627-11:05:51.661000	XNAS	USP6R879KW
100	91.42	20250627-11:05:51.661000	XNAS	USP6R879KX
2	91.4	20250627-11:06:08.240000	EDGA	USP6R87AT1
100	91.64	20250627-11:07:30.180000	XNAS	USP6R87E0I
50	91.64	20250627-11:07:30.180000	XNYS	USP6R87E0J
50	91.64	20250627-11:07:30.180000	XNYS	USP6R87E0K
100	91.64	20250627-11:07:31.104000	XNYS	USP6R87E1O
200	91.61	20250627-11:07:41.980000	XNAS	USP6R87EB1
100	91.61	20250627-11:07:41.980000	ARCX	USP6R87EB4
100	91.61	20250627-11:07:41.980000	ARCX	USP6R87EB5
100	91.77	20250627-11:10:21.765000	XNAS	USP6R87IJQ
50	91.77	20250627-11:10:21.765000	XNAS	USP6R87IJR
50	91.77	20250627-11:10:21.765000	XNAS	USP6R87IJS
100	91.78	20250627-11:10:28.898000	ARCX	USP6R87IQY
100	91.8	20250627-11:11:09.254000	ARCX	USP6R87K6M
100	91.74	20250627-11:12:13.348000	ARCX	USP6R87M2R
95	91.78	20250627-11:13:08.785000	XNYS	USP6R87NGD
1	91.78	20250627-11:13:08.785000	XNYS	USP6R87NGE
8	91.77	20250627-11:13:09.985000	EDGA	USP6R87NHV
92	91.77	20250627-11:13:09.985000	EDGA	USP6R87NHW
100	91.74	20250627-11:13:57.203000	XNAS	USP6R87OUP
100	91.74	20250627-11:14:04.610000	ARCX	USP6R87P3I
72	91.7	20250627-11:14:45.773000	XNAS	USP6R87Q4C
28	91.7	20250627-11:14:45.773000	XNAS	USP6R87Q4D
100	91.74	20250627-11:15:15.833000	XNAS	USP6R87RP0
100	91.73	20250627-11:16:06.830000	XNAS	USP6R87V7U
100	91.73	20250627-11:16:06.830000	ARCX	USP6R87V7W
100	91.73	20250627-11:16:06.830000	ARCX	USP6R87V7Y
100	91.75	20250627-11:16:40.783000	ARCX	USP6R87W5M
11	91.79	20250627-11:17:21.915000	ARCX	USP6R87XW1
89	91.79	20250627-11:17:21.915000	ARCX	USP6R87XW2
100	91.84	20250627-11:18:01.109000	XNAS	USP6R87YXT
100	91.82	20250627-11:19:36.760000	ARCX	USP6R882CA
100	91.82	20250627-11:19:36.760000	ARCX	USP6R882CB
100	91.83	20250627-11:20:02.183000	ARCX	USP6R8844V
100	91.84	20250627-11:21:18.668000	XNAS	USP6R886ZG
100	91.89	20250627-11:21:59.601000	XNYS	USP6R887RQ
100	91.94	20250627-11:22:20.807000	BATS	USP6R889UK
100	91.94	20250627-11:22:41.745000	XNAS	USP6R88AET
100	91.93	20250627-11:22:47.819000	XNAS	USP6R88AKB
100	91.86	20250627-11:23:51.742000	XNYS	USP6R88E1U
100	91.84	20250627-11:23:58.884000	XNAS	USP6R88E9S
100	91.78	20250627-11:25:32.389000	XNYS	USP6R88H9R
100	91.75	20250627-11:25:32.395000	XNAS	USP6R88H9U
100	91.75	20250627-11:25:32.395000	XNAS	USP6R88H9X
100	91.8	20250627-11:27:53.940000	XNYS	USP6R88NMR
100	91.81	20250627-11:28:08.765000	ARCX	USP6R88O0D
100	91.81	20250627-11:28:08.765000	ARCX	USP6R88O0E
20	91.85	20250627-11:29:22.212000	XNAS	USP6R88PZ4
3	91.85	20250627-11:29:22.213000	XNAS	USP6R88PZ5
41	91.86	20250627-11:29:22.212000	ARCX	USP6R88PZ6
20	91.86	20250627-11:29:22.212000	ARCX	USP6R88PZ7
11	91.86	20250627-11:29:22.212000	ARCX	USP6R88PZ8
5	91.85	20250627-11:29:22.213000	XNYS	USP6R88PZ9
100	91.82	20250627-11:29:22.216000	ARCX	USP6R88PZD
100	91.82	20250627-11:29:22.216000	ARCX	USP6R88PZE
100	91.64	20250627-11:30:34.967000	XNAS	USP6R88UON
100	91.64	20250627-11:30:34.967000	ARCX	USP6R88UOO
100	91.6	20250627-11:30:54.857000	XNAS	USP6R88VCH
100	91.62	20250627-11:31:30.780000	EDGX	USP6R88Z4V
100	91.71	20250627-11:32:38.623000	XNAS	USP6R892MA
200	91.71	20250627-11:32:38.623000	XNAS	USP6R892MC
100	91.62	20250627-11:32:59.047000	XNAS	USP6R893E5
38	91.66	20250627-11:33:58.254000	XNAS	USP6R895DA
21	91.66	20250627-11:33:58.254000	XNYS	USP6R895DB
41	91.66	20250627-11:33:58.254000	BATS	USP6R895DC
100	91.62	20250627-11:34:02.021000	ARCX	USP6R895KZ
24	91.68	20250627-11:34:40.486000	XNAS	USP6R896WL
76	91.68	20250627-11:34:40.486000	XNAS	USP6R896WM
7	91.68	20250627-11:34:46.933000	XNAS	USP6R8971C
1	91.68	20250627-11:34:46.933000	XNAS	USP6R8971D
92	91.68	20250627-11:34:46.933000	XNAS	USP6R8971E
100	91.68	20250627-11:34:46.933000	XNAS	USP6R8971F
100	91.68	20250627-11:35:03.285000	ARCX	USP6R897S6
100	91.67	20250627-11:35:27.858000	ARCX	USP6R898IB
100	91.67	20250627-11:35:27.858000	ARCX	USP6R898IC
100	91.59	20250627-11:36:12.099000	EDGA	USP6R899WA
76	91.59	20250627-11:36:12.099000	XNAS	USP6R899WB
1	91.59	20250627-11:36:12.099000	XNAS	USP6R899WC
23	91.59	20250627-11:36:12.099000	XNAS	USP6R899WE
3	91.53	20250627-11:36:29.667000	ARCX	USP6R89A7R
91	91.53	20250627-11:36:29.667000	ARCX	USP6R89A7S
6	91.53	20250627-11:36:34.214000	ARCX	USP6R89ACN
100	91.52	20250627-11:37:31.800000	XNAS	USP6R89BWF
100	91.59	20250627-11:38:34.900000	ARCX	USP6R89DQR
100	91.66	20250627-11:39:15.003000	IEXG	USP6R89ET7
100	91.77	20250627-11:40:24.242000	BATY	USP6R89GYA
100	91.74	20250627-11:40:38.641000	EDGA	USP6R89HB6
100	91.74	20250627-11:40:38.641000	XNAS	USP6R89HB7
100	91.69	20250627-11:41:57.546000	ARCX	USP6R89NEU
100	91.61	20250627-11:43:30.204000	XNYS	USP6R89SUB
100	91.59	20250627-11:43:34.388000	ARCX	USP6R89SXM
100	91.59	20250627-11:43:34.388000	ARCX	USP6R89SXN
100	91.68	20250627-11:45:04.301000	ARCX	USP6R89VEP
100	91.62	20250627-11:45:39.326000	XNAS	USP6R89YKM
100	91.55	20250627-11:46:05.565000	XNAS	USP6R89ZA6
100	91.63	20250627-11:47:54.874000	XNYS	USP6R8A53J
100	91.67	20250627-11:49:00.249000	BATS	USP6R8A6Z0
100	91.67	20250627-11:50:01.668000	XNAS	USP6R8A8S9
100	91.62	20250627-11:50:04.467000	BATY	USP6R8A8VE
100	91.62	20250627-11:50:04.467000	BATY	USP6R8A8VF
100	91.66	20250627-11:53:49.070000	XNAS	USP6R8AEJ5
100	91.66	20250627-11:54:02.750000	ARCX	USP6R8AEW3
61	91.61	20250627-11:54:13.351000	BATS	USP6R8AF5G
39	91.61	20250627-11:54:13.351000	BATS	USP6R8AF5H
100	91.61	20250627-11:56:05.161000	EDGA	USP6R8AHXM
100	91.61	20250627-11:56:38.989000	BATY	USP6R8AIOH
100	91.645	20250627-11:58:46.667000	XNYS	USP6R8ALPW
100	91.63	20250627-11:59:06.822000	ARCX	USP6R8AMKX
100	91.63	20250627-11:59:06.822000	ARCX	USP6R8AMKZ
100	91.57	20250627-12:00:29.113000	XNAS	USP6R8ARSM
100	91.55	20250627-12:01:39.039000	BATY	USP6R8AUXF
100	91.52	20250627-12:02:39.826000	XNAS	USP6R8AWH4
100	91.47	20250627-12:04:48.664000	IEXG	USP6R8AZSR
100	91.49	20250627-12:05:14.214000	XNYS	USP6R8B0LB
100	91.53	20250627-12:06:30.871000	ARCX	USP6R8B2SO
1	91.55	20250627-12:08:00.154000	XNYS	USP6R8B4YS
99	91.55	20250627-12:08:00.154000	XNYS	USP6R8B4YU
100	91.53	20250627-12:08:36.965000	ARCX	USP6R8B5ZN
100	91.5	20250627-12:09:39.842000	EDGA	USP6R8B7LK
100	91.53	20250627-12:10:47.285000	ARCX	USP6R8BAN0
100	91.65	20250627-12:12:57.815000	XNYS	USP6R8BE7B
100	91.7	20250627-12:14:44.159000	BATS	USP6R8BH7I
100	91.7	20250627-12:14:44.159000	ARCX	USP6R8BH7J
100	91.76	20250627-12:18:05.031000	XNYS	USP6R8BOTV
100	91.78	20250627-12:18:50.167000	XNYS	USP6R8BPXG
100	91.75	20250627-12:19:31.914000	BATS	USP6R8BR22
35	91.72	20250627-12:20:23.047000	BATY	USP6R8BSKO
65	91.72	20250627-12:20:29.406000	BATY	USP6R8BSQS
100	91.74	20250627-12:23:11.716000	XNYS	USP6R8BX36
100	91.705	20250627-12:24:04.012000	XNYS	USP6R8BYB5
100	91.69	20250627-12:24:06.526000	EDGA	USP6R8BYDG
100	91.69	20250627-12:24:06.526000	BATY	USP6R8BYDH
100	91.75	20250627-12:28:47.927000	XNYS	USP6R8C5FD
100	91.73	20250627-12:29:00.396000	EDGA	USP6R8C5QD
100	91.73	20250627-12:29:00.396000	EDGA	USP6R8C5QE
100	91.73	20250627-12:31:30.087000	EDGA	USP6R8CBKL
100	91.75	20250627-12:33:26.423000	BATY	USP6R8CDWX
100	91.72	20250627-12:34:33.920000	BATY	USP6R8CFH6
100	91.69	20250627-12:35:44.223000	ARCX	USP6R8CH38
100	91.7	20250627-12:37:11.498000	XNAS	USP6R8CIWF
48	91.69	20250627-12:38:13.508000	BATY	USP6R8CKMW
50	91.69	20250627-12:38:13.508000	BATY	USP6R8CKMX
2	91.69	20250627-12:38:13.508000	BATY	USP6R8CKMZ
100	91.72	20250627-12:38:45.572000	ARCX	USP6R8CL9P
100	91.69	20250627-12:39:09.440000	ARCX	USP6R8CLVS
100	91.68	20250627-12:41:19.729000	XNAS	USP6R8CPUJ
100	91.67	20250627-12:41:55.382000	XPSX	USP6R8CQLL
100	91.645	20250627-12:43:46.467000	XNYS	USP6R8CTW4
100	91.64	20250627-12:45:32.566000	BATY	USP6R8CYVZ
100	91.655	20250627-12:45:58.354000	BATS	USP6R8CZJP
100	91.64	20250627-12:46:02.456000	BATS	USP6R8CZNF
30	91.64	20250627-12:46:02.456000	ARCX	USP6R8CZNG
100	91.64	20250627-12:46:02.456000	EDGA	USP6R8CZNH
70	91.64	20250627-12:46:02.456000	ARCX	USP6R8CZNI
100	91.63	20250627-12:48:27.670000	EDGA	USP6R8D30F
100	91.55	20250627-12:50:15.187000	ARCX	USP6R8D63Q
81	91.51	20250627-12:50:33.247000	XNAS	USP6R8D6M2
19	91.51	20250627-12:50:33.247000	XNAS	USP6R8D6M3
100	91.51	20250627-12:52:16.820000	BATY	USP6R8D90C
100	91.51	20250627-12:52:16.820000	BATY	USP6R8D90E
100	91.56	20250627-12:54:06.148000	BATY	USP6R8DBW4
100	91.58	20250627-12:55:37.514000	XNAS	USP6R8DE4T
100	91.56	20250627-12:55:42.745000	XNAS	USP6R8DEB0
29	91.56	20250627-12:57:20.433000	BATS	USP6R8DGNK
31	91.56	20250627-12:57:20.445000	XNAS	USP6R8DGNM
1	91.56	20250627-12:57:20.445000	XNAS	USP6R8DGNN
83	91.53	20250627-12:59:07.338000	BATY	USP6R8DJY6
17	91.53	20250627-12:59:07.338000	BATY	USP6R8DJY7
98	91.53	20250627-12:59:07.338000	BATY	USP6R8DJY8
2	91.53	20250627-12:59:07.338000	BATY	USP6R8DJY9
100	91.53	20250627-12:59:07.338000	BATY	USP6R8DJYA
100	91.53	20250627-12:59:07.338000	BATY	USP6R8DJYB
100	91.44	20250627-13:00:29.108000	BATY	USP6R8DNW4
100	91.43	20250627-13:01:10.903000	EDGA	USP6R8DQF2
100	91.43	20250627-13:02:14.064000	BATY	USP6R8DROH
10	91.46	20250627-13:04:40.592000	XNAS	USP6R8DVO5
1	91.46	20250627-13:04:40.592000	XNAS	USP6R8DVO6
89	91.46	20250627-13:04:40.592000	XNAS	USP6R8DVO7
100	91.43	20250627-13:04:42.108000	BATY	USP6R8DVOL
100	91.44	20250627-13:06:35.354000	IEXG	USP6R8DY51
100	91.42	20250627-13:06:49.140000	BATY	USP6R8DYEO
100	91.42	20250627-13:06:49.140000	EDGA	USP6R8DYEP
100	91.45	20250627-13:09:43.704000	XNYS	USP6R8E2OX
43	91.46	20250627-13:11:08.651000	BATY	USP6R8E4SJ
57	91.46	20250627-13:11:08.651000	BATY	USP6R8E4SK
100	91.46	20250627-13:11:08.651000	BATY	USP6R8E4SL
100	91.48	20250627-13:12:40.918000	ARCX	USP6R8E6VJ
29	91.48	20250627-13:14:50.891000	BATY	USP6R8EA1K
71	91.48	20250627-13:14:50.891000	BATY	USP6R8EA1L
100	91.48	20250627-13:14:50.891000	XNYS	USP6R8EA1P
100	91.46	20250627-13:15:51.287000	ARCX	USP6R8EDT8
100	91.51	20250627-13:18:10.535000	EDGA	USP6R8EHGQ
100	91.5	20250627-13:18:49.833000	ARCX	USP6R8EICL
100	91.44	20250627-13:19:52.974000	EDGA	USP6R8EKTG
100	91.47	20250627-13:22:08.758000	ARCX	USP6R8ENYB
100	91.49	20250627-13:24:23.899000	XPSX	USP6R8ERE5
100	91.48	20250627-13:24:37.753000	EDGA	USP6R8ES4G
100	91.5	20250627-13:25:54.067000	ARCX	USP6R8ETLQ
100	91.48	20250627-13:28:07.444000	BATY	USP6R8EWCE
100	91.48	20250627-13:28:07.444000	EDGA	USP6R8EWCH
100	91.45	20250627-13:29:03.328000	BATY	USP6R8EXRS
79	91.45	20250627-13:32:31.033000	BATY	USP6R8F5M6
21	91.45	20250627-13:32:31.033000	BATY	USP6R8F5M7
100	91.45	20250627-13:32:31.034000	ARCX	USP6R8F5MB
100	91.45	20250627-13:33:20.630000	ARCX	USP6R8F6NC
100	91.46	20250627-13:34:18.747000	ARCX	USP6R8F887
100	91.5	20250627-13:35:59.761000	BATS	USP6R8FAZO
100	91.49	20250627-13:36:45.585000	EDGA	USP6R8FBZN
70	91.48	20250627-13:38:35.813000	BATY	USP6R8FELT
30	91.48	20250627-13:38:35.813000	BATY	USP6R8FELU
100	91.48	20250627-13:38:35.813000	BATY	USP6R8FELV
100	91.41	20250627-13:40:03.998000	XNAS	USP6R8FGWT
5	91.52	20250627-13:42:35.294000	EDGA	USP6R8FKNS
10	91.515	20250627-13:42:35.294000	BATS	USP6R8FKNT
57	91.515	20250627-13:42:35.294000	XNAS	USP6R8FKNU
28	91.515	20250627-13:42:35.294000	ARCX	USP6R8FKNV
100	91.49	20250627-13:43:00.015000	BATY	USP6R8FLAL
100	91.47	20250627-13:43:21.538000	ARCX	USP6R8FLWJ
100	91.36	20250627-13:44:30.794000	ARCX	USP6R8FPWX
100	91.28	20250627-13:45:52.573000	XNAS	USP6R8FW30
100	91.23	20250627-13:47:17.283000	BATY	USP6R8FZQ3
40	91.23	20250627-13:50:25.445000	XNAS	USP6R8G5Q9
40	91.23	20250627-13:50:25.445000	XNYS	USP6R8G5QA
20	91.23	20250627-13:50:25.445000	ARCX	USP6R8G5QB
100	91.28	20250627-13:50:55.192000	XNAS	USP6R8G6K8
100	91.24	20250627-13:51:30.658000	EDGA	USP6R8G7KW
100	91.24	20250627-13:51:30.658000	ARCX	USP6R8G7KX
100	91.43	20250627-13:53:32.275000	IEXG	USP6R8GB1J
100	91.38	20250627-13:54:00.084000	BATY	USP6R8GBPS
100	91.35	20250627-13:55:04.271000	BATS	USP6R8GDBZ
97	91.31	20250627-13:55:50.200000	EDGA	USP6R8GETN
3	91.31	20250627-13:55:50.200000	EDGA	USP6R8GETO
100	91.3	20250627-13:58:15.289000	XNYS	USP6R8GJH7
100	91.32	20250627-14:00:24.928000	BATY	USP6R8GOTZ
100	91.32	20250627-14:00:24.928000	XPSX	USP6R8GOU7
100	91.26	20250627-14:01:18.704000	ARCX	USP6R8GRKQ
100	91.37	20250627-14:03:15.242000	XNAS	USP6R8GUXN
100	91.36	20250627-14:03:59.604000	ARCX	USP6R8GVU0
100	91.31	20250627-14:04:20.313000	XNAS	USP6R8GWND
100	91.26	20250627-14:05:39.345000	BATY	USP6R8GYG7
100	91.27	20250627-14:06:53.925000	BATY	USP6R8H06K
1	91.23	20250627-14:07:27.235000	BATY	USP6R8H10C
99	91.23	20250627-14:07:27.235000	BATY	USP6R8H10D
100	91.22	20250627-14:09:37.483000	XCIS	USP6R8H4GZ
84	91.26	20250627-14:11:14.095000	XNAS	USP6R8H6PQ
16	91.26	20250627-14:11:14.095000	XNAS	USP6R8H6PR
100	91.22	20250627-14:11:17.480000	ARCX	USP6R8H6T4
82	91.23	20250627-14:12:39.852000	BATY	USP6R8H8TM
18	91.23	20250627-14:12:39.852000	BATY	USP6R8H8TO
100	91.2	20250627-14:16:03.588000	BATY	USP6R8HGW1
100	91.2	20250627-14:16:03.588000	BATY	USP6R8HGW2
100	91.19	20250627-14:16:12.289000	XNAS	USP6R8HH2I
100	91.22	20250627-14:18:03.258000	EDGA	USP6R8HJUH
34	91.19	20250627-14:18:39.349000	BATY	USP6R8HKZV
66	91.19	20250627-14:18:39.349000	BATY	USP6R8HKZW
10	91.15	20250627-14:20:46.595000	XNAS	USP6R8HP87
90	91.15	20250627-14:20:46.595000	XNAS	USP6R8HP88
100	91.12	20250627-14:21:04.605000	BATY	USP6R8HPVK
54	91.21	20250627-14:22:20.565000	BATY	USP6R8HRVE
100	91.22	20250627-14:23:39.996000	EDGA	USP6R8HTXV
100	91.24	20250627-14:24:48.106000	BATY	USP6R8HVWS
20	91.24	20250627-14:25:17.428000	BATS	USP6R8HWOX
80	91.24	20250627-14:25:19.872000	BATS	USP6R8HWRB
100	91.26	20250627-14:26:00.246000	XNAS	USP6R8HXRO
100	91.18	20250627-14:27:00.384000	XNAS	USP6R8HZHC
100	91.11	20250627-14:29:11.562000	EDGA	USP6R8I3G6
88	91.07	20250627-14:30:07.238000	EDGA	USP6R8I637
12	91.07	20250627-14:30:07.239000	EDGA	USP6R8I639
22	91	20250627-14:31:02.853000	BATY	USP6R8IA7X
78	91	20250627-14:31:02.853000	BATY	USP6R8IA7Y
100	90.95	20250627-14:31:58.975000	BATY	USP6R8ICCM
100	90.95	20250627-14:33:25.561000	XNAS	USP6R8IF7P
100	90.96	20250627-14:34:41.144000	ARCX	USP6R8IGW5
100	90.94	20250627-14:35:16.432000	BATY	USP6R8IHX7
100	90.91	20250627-14:35:42.838000	BATY	USP6R8IIRB
100	90.88	20250627-14:36:59.447000	BATY	USP6R8IL4G
100	90.85	20250627-14:37:58.557000	BATY	USP6R8IMRM
100	90.84	20250627-14:38:53.098000	BATY	USP6R8INZY
100	90.79	20250627-14:40:16.974000	XNAS	USP6R8IRDZ
100	90.73	20250627-14:41:26.100000	XNAS	USP6R8IUFP
100	90.74	20250627-14:42:30.023000	BATY	USP6R8IX24
100	90.92	20250627-14:45:28.710000	BATS	USP6R8J4N9
100	90.94	20250627-14:47:39.324000	XNYS	USP6R8J9YZ
100	90.94	20250627-14:47:39.325000	XNYS	USP6R8J9Z0
100	90.9	20250627-14:48:48.789000	EDGA	USP6R8JBPT
100	90.9	20250627-14:48:48.789000	EDGA	USP6R8JBPU
100	90.9	20250627-14:48:48.789000	EDGA	USP6R8JBPV
100	90.84	20250627-14:51:26.017000	XNAS	USP6R8JIOG
63	90.85	20250627-14:51:44.112000	XNAS	USP6R8JJA8
37	90.85	20250627-14:51:44.112000	XNAS	USP6R8JJA9
100	90.82	20250627-14:52:16.567000	XNAS	USP6R8JKA0
42	90.78	20250627-14:52:38.874000	EDGA	USP6R8JL38
58	90.78	20250627-14:52:38.874000	EDGA	USP6R8JL39
100	90.86	20250627-14:54:44.425000	ARCX	USP6R8JPAM
100	90.82	20250627-14:55:21.658000	EDGA	USP6R8JQIK
100	90.82	20250627-14:56:38.507000	BATY	USP6R8JT2I
100	90.91	20250627-14:57:55.132000	EDGA	USP6R8JV4F
15	90.96	20250627-14:59:33.491000	EDGX	USP6R8JY42
4	90.97	20250627-14:59:33.492000	XNYS	USP6R8JY43
65	90.98	20250627-14:59:37.561000	ARCX	USP6R8JY8V
100	91.01	20250627-15:00:09.605000	BATS	USP6R8K18V
100	91.05	20250627-15:00:39.811000	ARCX	USP6R8K4O4
100	91.08	20250627-15:01:50.260000	EDGA	USP6R8K7FF
100	91.13	20250627-15:03:03.288000	XNAS	USP6R8K9JX
3	91.12	20250627-15:03:08.125000	ARCX	USP6R8K9XC
97	91.12	20250627-15:03:08.125000	ARCX	USP6R8K9XD
1	91.13	20250627-15:04:40.676000	ARCX	USP6R8KFAI
99	91.13	20250627-15:05:22.554000	ARCX	USP6R8KGWS
101	91.13	20250627-15:05:22.554000	ARCX	USP6R8KGWT
3	91.2	20250627-15:06:40.601000	BATS	USP6R8KJG4
24	91.2	20250627-15:06:40.601000	ARCX	USP6R8KJG5
66	91.2	20250627-15:06:40.601000	ARCX	USP6R8KJG6
100	91.18	20250627-15:07:12.521000	EDGA	USP6R8KK5L
77	91.19	20250627-15:08:16.375000	ARCX	USP6R8KM9D
23	91.19	20250627-15:08:16.375000	XNYS	USP6R8KM9E
42	91.17	20250627-15:08:17.534000	EDGA	USP6R8KMA7
58	91.17	20250627-15:08:17.534000	EDGA	USP6R8KMA8
100	91.19	20250627-15:08:44.853000	EDGA	USP6R8KN6O
100	91.17	20250627-15:09:43.779000	BATY	USP6R8KP1R
100	91.17	20250627-15:10:19.312000	ARCX	USP6R8KQM7
100	91.15	20250627-15:10:40.227000	EDGA	USP6R8KR9M
18	91.2	20250627-15:11:37.412000	BATS	USP6R8KTI5
2	91.2	20250627-15:11:37.412000	BATS	USP6R8KTI6
80	91.2	20250627-15:11:37.412000	BATS	USP6R8KTI7
100	91.16	20250627-15:11:38.000000	BATS	USP6R8KTIP
100	91.16	20250627-15:11:38.000000	BATY	USP6R8KTIQ
95	91.14	20250627-15:12:35.786000	EDGA	USP6R8KVFT
5	91.14	20250627-15:12:35.786000	EDGA	USP6R8KVFV
100	91.14	20250627-15:13:51.376000	XNAS	USP6R8KXVF
20	91.14	20250627-15:13:51.376000	XNAS	USP6R8KXVG
80	91.14	20250627-15:13:51.376000	XNAS	USP6R8KXVH
100	91.14	20250627-15:13:51.376000	ARCX	USP6R8KXVI
100	91.13	20250627-15:14:23.106000	EDGA	USP6R8KZ1H
100	91.13	20250627-15:15:58.063000	EDGA	USP6R8L490
90	91.13	20250627-15:15:58.063000	EDGA	USP6R8L492
10	91.13	20250627-15:15:58.063000	EDGA	USP6R8L494
100	91.13	20250627-15:16:53.961000	BATS	USP6R8L68V
100	91.12	20250627-15:17:31.821000	EDGA	USP6R8L7KN
100	91.1	20250627-15:17:41.053000	EDGA	USP6R8L7XB
100	91.13	20250627-15:18:57.158000	BATS	USP6R8LAEM
80	91.11	20250627-15:19:24.465000	BATS	USP6R8LBB4
20	91.11	20250627-15:19:24.465000	BATS	USP6R8LBB5
2	91.17	20250627-15:20:14.256000	BATS	USP6R8LDM5
12	91.17	20250627-15:20:14.256000	ARCX	USP6R8LDM6
17	91.17	20250627-15:20:14.256000	XNYS	USP6R8LDM7
100	91.165	20250627-15:20:19.213000	XNYS	USP6R8LDS3
100	91.15	20250627-15:20:32.791000	ARCX	USP6R8LE6O
39	91.14	20250627-15:20:52.481000	XNAS	USP6R8LEX4
61	91.14	20250627-15:20:52.481000	XNAS	USP6R8LEX5
6	91.16	20250627-15:21:52.962000	EDGX	USP6R8LHCE
94	91.16	20250627-15:21:52.962000	EDGX	USP6R8LHCF
100	91.19	20250627-15:22:47.367000	BATY	USP6R8LJ3A
100	91.19	20250627-15:22:47.367000	EDGA	USP6R8LJ3B
100	91.19	20250627-15:22:47.367000	EDGA	USP6R8LJ3C
100	91.16	20250627-15:23:21.921000	EDGA	USP6R8LM4V
100	91.19	20250627-15:24:22.496000	MEMX	USP6R8LPUI
28	91.21	20250627-15:24:58.332000	XNAS	USP6R8LQVP
100	91.22	20250627-15:25:08.356000	XNYS	USP6R8LRC1
100	91.24	20250627-15:25:38.383000	BATS	USP6R8LSFT
100	91.23	20250627-15:26:05.825000	EDGA	USP6R8LU96
100	91.23	20250627-15:26:05.825000	ARCX	USP6R8LU97
97	91.15	20250627-15:27:26.297000	EDGA	USP6R8LXQ1
3	91.15	20250627-15:27:26.297000	EDGA	USP6R8LXQ2
100	91.15	20250627-15:27:26.297000	EDGA	USP6R8LXQ3
100	91.17	20250627-15:27:59.848000	EDGA	USP6R8LZFS
28	91.1	20250627-15:28:29.434000	EDGA	USP6R8M39M
72	91.1	20250627-15:28:29.435000	EDGA	USP6R8M39N
100	91.1	20250627-15:29:28.216000	ARCX	USP6R8M5KV
100	91.11	20250627-15:29:45.565000	EDGA	USP6R8M640
28	91.15	20250627-15:30:12.837000	ARCX	USP6R8M7XN
100	91.16	20250627-15:30:43.554000	EDGA	USP6R8MBGI
100	91.17	20250627-15:31:01.223000	ARCX	USP6R8MCBI
100	91.18	20250627-15:32:37.403000	EDGA	USP6R8MH8L
100	91.18	20250627-15:32:37.403000	EDGA	USP6R8MH8M
100	91.18	20250627-15:32:37.403000	ARCX	USP6R8MH8N
26	91.2	20250627-15:33:17.902000	EDGA	USP6R8MJ25
74	91.2	20250627-15:33:17.902000	EDGA	USP6R8MJ26
100	91.2	20250627-15:33:17.902000	EDGA	USP6R8MJ27
100	91.23	20250627-15:34:51.837000	XNAS	USP6R8MW7Y
100	91.24	20250627-15:34:54.043000	EDGX	USP6R8MX0T
100	91.21	20250627-15:35:02.101000	ARCX	USP6R8MZ47
100	91.21	20250627-15:35:02.101000	ARCX	USP6R8MZ48
100	91.29	20250627-15:36:28.433000	XNAS	USP6R8N3TD
100	91.29	20250627-15:36:28.433000	XNAS	USP6R8N3TE
100	91.29	20250627-15:37:20.925000	ARCX	USP6R8N670
100	91.27	20250627-15:37:38.233000	XNAS	USP6R8N6SJ
100	91.29	20250627-15:38:09.727000	ARCX	USP6R8N8BP
85	91.31	20250627-15:39:05.948000	XNAS	USP6R8NBBM
15	91.31	20250627-15:39:05.948000	XNAS	USP6R8NBBN
100	91.3	20250627-15:39:16.454000	ARCX	USP6R8NBQ3
100	91.32	20250627-15:39:59.319000	EDGA	USP6R8NEAX
100	91.41	20250627-15:40:40.843000	XNYS	USP6R8NHIQ
100	91.4	20250627-15:41:08.024000	BATS	USP6R8NIZG
100	91.4	20250627-15:41:22.751000	XNAS	USP6R8NJUM
100	91.36	20250627-15:41:45.522000	ARCX	USP6R8NL6P
100	91.4	20250627-15:42:29.673000	XNAS	USP6R8NN74
100	91.4	20250627-15:42:29.673000	XNAS	USP6R8NN75
100	91.4	20250627-15:43:34.686000	XNYS	USP6R8NQE4
100	91.4	20250627-15:43:34.686000	XNYS	USP6R8NQE5
100	91.39	20250627-15:43:43.435000	BATS	USP6R8NQS4
100	91.39	20250627-15:43:43.435000	BATS	USP6R8NQS5
3	91.39	20250627-15:43:43.435000	XNAS	USP6R8NQS6
13	91.39	20250627-15:43:43.435000	XNAS	USP6R8NQS7
13	91.39	20250627-15:43:43.435000	XNAS	USP6R8NQS8
13	91.39	20250627-15:43:43.435000	XNAS	USP6R8NQS9
100	91.39	20250627-15:43:43.435000	EPRL	USP6R8NQSA
4	91.39	20250627-15:43:43.435000	ARCX	USP6R8NQSB
100	91.39	20250627-15:43:43.435000	XNAS	USP6R8NQSC
13	91.39	20250627-15:43:43.457000	XNAS	USP6R8NQSD
4	91.39	20250627-15:43:44.318000	ARCX	USP6R8NQUK
9	91.39	20250627-15:43:44.319000	EPRL	USP6R8NQUL
43	91.39	20250627-15:43:44.319000	EDGA	USP6R8NQUM
108	91.39	20250627-15:43:44.319000	EDGA	USP6R8NQUN
1	91.39	20250627-15:43:44.319000	EPRL	USP6R8NQUO
45	91.39	20250627-15:43:44.319000	XNAS	USP6R8NQUP
43	91.39	20250627-15:43:44.319000	EPRL	USP6R8NQUQ
100	91.39	20250627-15:43:44.319000	ARCX	USP6R8NQUR
1	91.39	20250627-15:43:44.319000	ARCX	USP6R8NQUS
100	91.39	20250627-15:43:44.319000	ARCX	USP6R8NQUT
1	91.39	20250627-15:43:44.319000	ARCX	USP6R8NQUU
1	91.39	20250627-15:43:44.319000	ARCX	USP6R8NQUV
21	91.39	20250627-15:43:44.319000	ARCX	USP6R8NQUW
4	91.39	20250627-15:43:45.590000	ARCX	USP6R8NQXY
39	91.39	20250627-15:43:48.146000	EPRL	USP6R8NR2V
100	91.38	20250627-15:43:53.768000	XNAS	USP6R8NRDJ
99	91.38	20250627-15:43:53.769000	ARCX	USP6R8NRDK
36	91.4	20250627-15:43:57.921000	ARCX	USP6R8NRLG
12	91.4	20250627-15:43:57.921000	ARCX	USP6R8NRLH
198	91.4	20250627-15:43:57.921000	BATS	USP6R8NRLI
18	91.4	20250627-15:43:57.922000	ARCX	USP6R8NRLJ
84	91.4	20250627-15:43:57.922000	ARCX	USP6R8NRLK
100	91.4	20250627-15:43:57.922000	ARCX	USP6R8NRLL
2	91.43	20250627-15:46:01.220000	EPRL	USP6R8O4OE

View source version on businesswire.com: https://www.businesswire.com/news/home/20250630351289/en/

CRH plc