CRH PLC

Transaction in Own Shares • Jul 2, 2025

National Storage Mechanism | Additional information

RNS Number : 3826P

CRH PLC

02 July 2025

2nd July 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 1st July 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
7,082	$93.27	$94.70	$91.60	XNYS
366	$93.22	$93.90	$92.43	EDGX
17,357	$93.43	$94.66	$91.44	ARCX
3,848	$93.67	$94.62	$91.61	BATS
14,545	$93.26	$94.63	$91.59	XNAS
3,151	$93.50	$94.50	$91.61	BATY
100	$93.43	$93.43	$93.43	EPRL
1,174	$92.02	$92.94	$91.64	IEXG
200	$92.87	$93.27	$92.46	MEMX
4,003	$93.64	$94.69	$92.47	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 673,426,733 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 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 1st July 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:		1st July 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$93.3635	51,826

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	91.8	20250701-09:30:05.249000	XNAS	USP718IMU
200	91.85	20250701-09:30:51.201000	XNAS	USP718L59
211	91.85	20250701-09:30:51.201000	XNAS	USP718L5A
89	91.85	20250701-09:30:51.201000	XNAS	USP718L5B
100	91.77	20250701-09:31:34.517000	XNAS	USP718LV0
85	91.77	20250701-09:31:34.517000	ARCX	USP718LV1
100	91.77	20250701-09:31:34.517000	XNYS	USP718LV2
15	91.77	20250701-09:31:34.517000	ARCX	USP718LV3
100	91.78	20250701-09:31:45.579000	XNYS	USP718M3C
100	91.75	20250701-09:31:55.164000	XNYS	USP718MCH
100	91.73	20250701-09:32:34.599000	IEXG	USP718NKK
29	91.78	20250701-09:32:55.713000	XNAS	USP718O61
71	91.78	20250701-09:32:55.713000	XNAS	USP718O62
100	91.77	20250701-09:33:27.287000	XNYS	USP718ON0
100	91.74	20250701-09:33:46.665000	XNYS	USP718OUZ
100	91.74	20250701-09:33:46.665000	XNYS	USP718OV0
92	91.74	20250701-09:33:46.665000	XNYS	USP718OV1
8	91.74	20250701-09:33:46.665000	XNYS	USP718OV2
100	91.67	20250701-09:34:31.689000	XNAS	USP718PEV
100	91.67	20250701-09:34:31.689000	XNAS	USP718PEW
100	91.59	20250701-09:35:19.754000	XNAS	USP718RI6
100	91.84	20250701-09:36:09.346000	IEXG	USP718U2U
200	91.82	20250701-09:36:19.127000	XNAS	USP718UIS
100	91.82	20250701-09:36:19.127000	XNAS	USP718UIT
100	91.77	20250701-09:37:18.091000	XNAS	USP718WIH
100	91.77	20250701-09:37:18.091000	XNAS	USP718WII
100	91.78	20250701-09:38:06.215000	IEXG	USP718XM3
100	91.77	20250701-09:39:10.411000	XNAS	USP718Z5H
50	91.72	20250701-09:39:12.705000	XNYS	USP718Z7W
110	91.72	20250701-09:39:12.705000	XNYS	USP718Z7X
40	91.72	20250701-09:39:12.705000	XNYS	USP718Z7Y
60	91.72	20250701-09:39:12.705000	XNYS	USP718Z7Z
40	91.72	20250701-09:39:12.705000	XNYS	USP718Z80
100	91.64	20250701-09:40:00.611000	XNYS	USP7181133
100	91.65	20250701-09:40:11.983000	XNAS	USP71811G1
100	91.64	20250701-09:41:01.627000	IEXG	USP71812GC
100	91.66	20250701-09:41:55.753000	XNYS	USP71813LJ
41	91.66	20250701-09:42:24.902000	XNYS	USP71814GQ
59	91.67	20250701-09:42:24.902000	XNYS	USP71814GR
100	91.64	20250701-09:42:45.641000	BATY	USP71814Q5
100	91.64	20250701-09:42:45.641000	BATY	USP71814Q6
100	91.64	20250701-09:42:45.641000	ARCX	USP71814Q7
100	91.67	20250701-09:43:19.186000	ARCX	USP71815LX
100	91.67	20250701-09:43:54.599000	ARCX	USP718168K
100	91.61	20250701-09:44:20.151000	BATY	USP71816PZ
100	91.61	20250701-09:44:20.151000	XNAS	USP71816Q0
100	91.6	20250701-09:45:28.123000	XNYS	USP71819TS
100	91.64	20250701-09:45:52.122000	IEXG	USP7181BJT
100	91.64	20250701-09:45:53.072000	XNYS	USP7181BKZ
100	91.65	20250701-09:46:00.569000	ARCX	USP7181BWR
100	91.65	20250701-09:47:09.394000	XNAS	USP7181EYU
100	91.61	20250701-09:47:17.391000	BATS	USP7181FA5
100	91.61	20250701-09:47:17.391000	BATS	USP7181FA6
100	91.44	20250701-09:47:42.923000	ARCX	USP7181GBZ
100	91.75	20250701-09:49:01.186000	XNAS	USP7181JSE
100	91.76	20250701-09:49:11.755000	IEXG	USP7181K58
100	91.74	20250701-09:49:23.347000	ARCX	USP7181KUU
100	91.8	20250701-09:50:20.638000	IEXG	USP7181OSD
100	91.77	20250701-09:50:20.790000	ARCX	USP7181OSO
100	91.77	20250701-09:50:20.790000	ARCX	USP7181OSP
100	91.77	20250701-09:50:20.790000	ARCX	USP7181OSQ
100	92.08	20250701-09:52:22.413000	ARCX	USP7181UWU
200	92.08	20250701-09:52:22.413000	ARCX	USP7181UWV
100	92.09	20250701-09:52:50.132000	ARCX	USP7181W2M
100	92.07	20250701-09:53:06.496000	ARCX	USP7181X0X
100	92.12	20250701-09:54:20.365000	XNAS	USP7181ZQE
100	92.12	20250701-09:54:20.365000	ARCX	USP7181ZQF
100	92.11	20250701-09:55:02.557000	BATS	USP71821AR
100	92.16	20250701-09:56:15.135000	BATS	USP718246G
95	92.16	20250701-09:56:15.135000	ARCX	USP718246H
5	92.16	20250701-09:56:15.135000	ARCX	USP718246I
78	92.16	20250701-09:57:01.379000	ARCX	USP71825RJ
22	92.16	20250701-09:57:01.380000	ARCX	USP71825RK
100	92.18	20250701-09:57:27.155000	ARCX	USP71826K5
100	92.18	20250701-09:58:35.328000	ARCX	USP71828RI
100	92.2	20250701-09:59:07.707000	ARCX	USP71829X0
100	92.21	20250701-09:59:36.826000	XNAS	USP7182AV3
100	92.15	20250701-09:59:59.680000	ARCX	USP7182BTJ
100	92.11	20250701-10:00:35.151000	ARCX	USP7182GST
71	92.11	20250701-10:00:35.151000	ARCX	USP7182GSU
29	92.11	20250701-10:00:35.151000	ARCX	USP7182GSV
80	92.39	20250701-10:02:18.456000	XNAS	USP7182KWW
40	92.41	20250701-10:02:43.078000	IEXG	USP7182M23
232	92.42	20250701-10:02:43.078000	IEXG	USP7182M24
1	92.42	20250701-10:02:43.078000	BATS	USP7182M25
100	92.41	20250701-10:02:43.078000	XNYS	USP7182M26
27	92.42	20250701-10:02:43.078000	XNAS	USP7182M27
100	92.48	20250701-10:03:07.130000	IEXG	USP7182N59
100	92.42	20250701-10:03:39.915000	XNAS	USP7182O70
100	92.42	20250701-10:03:39.915000	XNAS	USP7182O71
100	92.42	20250701-10:03:39.915000	XNAS	USP7182O72
74	92.31	20250701-10:04:25.131000	XNYS	USP7182PVI
26	92.31	20250701-10:04:25.131000	XNYS	USP7182PVJ
100	92.29	20250701-10:04:29.368000	XNAS	USP7182PZO
100	92.43	20250701-10:06:10.624000	EDGX	USP7182TKV
100	92.44	20250701-10:06:11.283000	IEXG	USP7182TLF
100	92.42	20250701-10:06:30.172000	ARCX	USP7182WH9
92	92.42	20250701-10:06:30.172000	ARCX	USP7182WHA
8	92.42	20250701-10:06:30.172000	ARCX	USP7182WHB
100	92.41	20250701-10:07:12.717000	ARCX	USP7182Y6E
200	92.48	20250701-10:08:15.132000	XNAS	USP71830FQ
100	92.46	20250701-10:09:03.212000	MEMX	USP71832GB
100	92.45	20250701-10:09:39.681000	ARCX	USP71833V8
100	92.47	20250701-10:10:35.160000	EDGA	USP71836HQ
100	92.47	20250701-10:10:35.160000	EDGA	USP71836HR
100	92.74	20250701-10:12:12.643000	XNAS	USP7183B0U
100	92.78	20250701-10:13:08.635000	XNYS	USP7183DEN
200	92.8	20250701-10:13:08.635000	XNYS	USP7183DEO
6	92.81	20250701-10:13:28.316000	EDGX	USP7183E86
94	92.8	20250701-10:13:28.316000	XNAS	USP7183E87
100	92.83	20250701-10:13:45.517000	BATS	USP7183F76
95	92.82	20250701-10:14:35.113000	BATS	USP7183HLO
5	92.82	20250701-10:14:35.113000	BATS	USP7183HLP
100	92.82	20250701-10:14:35.113000	XNAS	USP7183HLR
100	92.82	20250701-10:14:35.113000	ARCX	USP7183HLS
100	92.96	20250701-10:15:50.791000	XNAS	USP7183O5C
28	92.99	20250701-10:17:02.483000	XNAS	USP7183RJD
72	92.99	20250701-10:17:02.483000	XNAS	USP7183RJE
100	93.06	20250701-10:17:19.809000	ARCX	USP7183SJ1
100	93.02	20250701-10:17:22.746000	XNAS	USP7183SM8
80	93.03	20250701-10:17:45.119000	ARCX	USP7183TEW
20	93.03	20250701-10:17:45.119000	ARCX	USP7183TEX
100	93.02	20250701-10:17:50.144000	ARCX	USP7183TLN
100	93.02	20250701-10:18:45.151000	ARCX	USP7183WBF
100	93.07	20250701-10:20:00.030000	XNAS	USP7183ZW3
100	93.07	20250701-10:20:00.030000	XNAS	USP7183ZW4
50	93.03	20250701-10:21:17.236000	ARCX	USP71846F2
3	93.03	20250701-10:21:17.236000	ARCX	USP71846F3
20	93.03	20250701-10:21:17.236000	ARCX	USP71846F4
19	93.03	20250701-10:21:17.236000	ARCX	USP71846F5
8	93.03	20250701-10:21:17.237000	ARCX	USP71846F6
100	93.02	20250701-10:21:39.222000	ARCX	USP718477P
42	92.92	20250701-10:22:05.186000	XNAS	USP718498P
58	92.92	20250701-10:22:05.186000	XNAS	USP718498Q
100	92.98	20250701-10:23:01.799000	ARCX	USP7184BO3
76	92.94	20250701-10:24:34.857000	XNAS	USP7184FTQ
24	92.94	20250701-10:24:34.857000	XNAS	USP7184FTS
100	92.94	20250701-10:24:34.858000	ARCX	USP7184FTT
94	92.94	20250701-10:25:21.183000	ARCX	USP7184I3B
6	92.94	20250701-10:25:21.183000	ARCX	USP7184I3C
57	92.9	20250701-10:25:59.988000	BATS	USP7184JJK
73	92.96	20250701-10:27:05.113000	XNAS	USP7184M01
27	92.96	20250701-10:27:05.113000	XNAS	USP7184M02
100	93	20250701-10:28:13.996000	ARCX	USP7184OJJ
100	93	20250701-10:28:13.996000	XNAS	USP7184OJK
100	92.99	20250701-10:29:50.147000	EDGA	USP7184RWM
100	92.99	20250701-10:29:50.147000	EDGA	USP7184RWN
100	92.99	20250701-10:29:50.147000	EDGA	USP7184RWO
100	92.94	20250701-10:30:02.650000	ARCX	USP7184SHE
44	93.05	20250701-10:31:34.069000	XNAS	USP7184YNB
7	93.05	20250701-10:31:34.069000	XNAS	USP7184YNC
1	93.06	20250701-10:31:34.070000	BATS	USP7184YND
2	93.06	20250701-10:31:34.070000	XNAS	USP7184YNE
100	93.04	20250701-10:31:41.920000	ARCX	USP7184YVA
100	93.04	20250701-10:31:41.920000	ARCX	USP7184YVB
100	93.05	20250701-10:32:17.272000	EDGA	USP7184ZYW
100	93.08	20250701-10:32:55.146000	ARCX	USP718517L
96	93.06	20250701-10:33:24.573000	XNYS	USP7185253
4	93.06	20250701-10:33:24.573000	XNYS	USP7185254
100	93.07	20250701-10:34:07.400000	XNAS	USP71854IP
89	93.09	20250701-10:34:25.161000	ARCX	USP7185540
11	93.09	20250701-10:34:25.161000	ARCX	USP7185541
86	93.06	20250701-10:34:53.599000	BATY	USP7185680
14	93.06	20250701-10:34:53.599000	BATY	USP7185681
78	93.06	20250701-10:35:40.210000	XNAS	USP71858M1
22	93.06	20250701-10:35:40.210000	XNAS	USP71858M2
100	93.03	20250701-10:35:51.402000	XNAS	USP71858YW
100	93	20250701-10:35:54.934000	ARCX	USP718593X
100	92.97	20250701-10:36:29.958000	XNAS	USP7185ADV
100	92.92	20250701-10:37:00.703000	XNYS	USP7185B9J
100	92.88	20250701-10:37:12.785000	ARCX	USP7185BSQ
100	92.83	20250701-10:37:41.558000	BATY	USP7185CT9
100	92.78	20250701-10:38:04.417000	XNAS	USP7185DOA
100	92.8	20250701-10:39:08.705000	XNAS	USP7185G29
1	92.74	20250701-10:40:06.328000	BATY	USP7185I4W
99	92.74	20250701-10:40:06.328000	BATY	USP7185I4X
100	92.84	20250701-10:41:24.043000	ARCX	USP7185LDG
100	92.84	20250701-10:41:24.043000	ARCX	USP7185LDH
100	92.95	20250701-10:42:14.888000	XNAS	USP7185N6K
100	92.92	20250701-10:42:50.466000	ARCX	USP7185OD6
100	92.93	20250701-10:43:22.081000	ARCX	USP7185PEI
100	92.89	20250701-10:44:19.226000	BATY	USP7185R6V
100	92.86	20250701-10:44:29.176000	XNAS	USP7185RIX
100	92.85	20250701-10:45:04.395000	XNAS	USP7185SNY
100	92.82	20250701-10:45:33.611000	XNAS	USP7185V2O
1	92.81	20250701-10:46:20.557000	XNYS	USP7185YIR
99	92.81	20250701-10:46:20.557000	XNYS	USP7185YIS
100	92.8	20250701-10:46:41.269000	ARCX	USP7185ZBA
1	92.93	20250701-10:48:01.876000	IEXG	USP71862CS
1	92.94	20250701-10:48:01.876000	IEXG	USP71862CT
98	92.94	20250701-10:48:01.877000	BATY	USP71862CU
100	92.97	20250701-10:48:03.947000	EDGX	USP71862FD
100	92.94	20250701-10:48:10.151000	XNAS	USP71862NI
35	92.97	20250701-10:48:59.539000	BATS	USP71864EJ
65	92.97	20250701-10:48:59.539000	BATS	USP71864EK
100	92.94	20250701-10:49:08.676000	BATS	USP71864Q0
1	92.94	20250701-10:49:08.676000	BATS	USP71864Q1
99	92.94	20250701-10:49:08.676000	BATS	USP71864Q2
100	92.87	20250701-10:50:13.266000	BATS	USP718670V
100	92.97	20250701-10:51:06.063000	ARCX	USP71868QB
100	92.97	20250701-10:52:02.462000	BATY	USP7186AOD
99	92.97	20250701-10:52:02.462000	ARCX	USP7186AOE
1	92.97	20250701-10:52:02.462000	ARCX	USP7186AOF
98	92.95	20250701-10:52:21.157000	XNAS	USP7186EFF
2	92.95	20250701-10:52:21.157000	XNAS	USP7186EFG
100	92.99	20250701-10:53:04.623000	XNAS	USP7186GFK
100	93	20250701-10:54:12.318000	ARCX	USP7186IMD
100	93.02	20250701-10:54:33.904000	ARCX	USP7186JAM
100	93.13	20250701-10:55:28.736000	XNAS	USP7186L6I
100	93.11	20250701-10:55:40.828000	ARCX	USP7186LNW
100	93.13	20250701-10:56:35.244000	XNAS	USP7186R2F
100	93.13	20250701-10:56:59.853000	ARCX	USP7186RZB
100	93.15	20250701-10:57:58.601000	ARCX	USP7186U1F
100	93.23	20250701-10:58:44.756000	ARCX	USP7186VGA
100	93.27	20250701-10:59:48.883000	MEMX	USP7186XPI
100	93.24	20250701-11:00:16.646000	ARCX	USP718707J
100	93.2	20250701-11:00:31.861000	XNAS	USP718722B
100	93.21	20250701-11:01:12.212000	XNYS	USP718740G
19	93.24	20250701-11:01:38.581000	XNAS	USP71874WS
46	93.24	20250701-11:01:38.581000	XNAS	USP71874WT
100	93.25	20250701-11:02:05.025000	BATY	USP71875OU
52	93.26	20250701-11:02:09.110000	XNAS	USP71875VY
48	93.26	20250701-11:02:09.110000	XNAS	USP71875VZ
66	93.24	20250701-11:02:25.709000	BATY	USP71876LB
34	93.24	20250701-11:02:25.709000	BATY	USP71876LC
100	93.24	20250701-11:02:26.205000	ARCX	USP71876N0
100	93.29	20250701-11:03:42.210000	ARCX	USP71879PD
100	93.3	20250701-11:04:12.212000	ARCX	USP7187AZA
94	93.28	20250701-11:04:19.474000	ARCX	USP7187B5T
6	93.28	20250701-11:04:19.474000	ARCX	USP7187B5U
13	93.28	20250701-11:04:19.474000	ARCX	USP7187B5V
100	93.38	20250701-11:05:28.647000	XNAS	USP7187DC4
73	93.39	20250701-11:06:03.765000	XNYS	USP7187EUI
27	93.39	20250701-11:06:03.765000	XNYS	USP7187EUJ
100	93.43	20250701-11:06:30.824000	XNAS	USP7187FPD
100	93.46	20250701-11:07:28.356000	XNAS	USP7187IBC
100	93.43	20250701-11:07:34.957000	XNAS	USP7187IJ6
100	93.43	20250701-11:07:34.957000	XNAS	USP7187IJ7
1	93.24	20250701-11:08:24.601000	ARCX	USP7187KNY
99	93.24	20250701-11:08:52.540000	ARCX	USP7187LQE
1	93.24	20250701-11:08:52.540000	ARCX	USP7187LQF
100	93.32	20250701-11:09:27.240000	XNAS	USP7187N9J
100	93.33	20250701-11:09:38.717000	ARCX	USP7187NS8
100	93.3	20250701-11:10:10.667000	ARCX	USP7187OW0
98	93.23	20250701-11:10:35.688000	XNAS	USP7187PZ0
1	93.23	20250701-11:10:35.688000	XNAS	USP7187PZ1
1	93.23	20250701-11:10:35.688000	XNAS	USP7187PZ2
52	93.28	20250701-11:11:50.284000	BATS	USP7187SK1
1	93.28	20250701-11:11:50.284000	BATS	USP7187SK2
47	93.28	20250701-11:11:50.284000	BATS	USP7187SK3
100	93.31	20250701-11:12:53.527000	XNYS	USP7187V73
100	93.28	20250701-11:13:08.629000	ARCX	USP7187VPR
12	93.28	20250701-11:13:08.629000	ARCX	USP7187VPS
88	93.28	20250701-11:13:08.629000	ARCX	USP7187VPT
100	93.32	20250701-11:13:35.159000	ARCX	USP7187WMO
3	93.36	20250701-11:14:33.284000	XNAS	USP7187YO0
100	93.34	20250701-11:14:50.031000	ARCX	USP7187ZJZ
100	93.34	20250701-11:14:50.031000	ARCX	USP7187ZK4
100	93.35	20250701-11:15:20.991000	XNAS	USP718826M
91	93.37	20250701-11:16:00.213000	XNAS	USP71884YG
9	93.37	20250701-11:16:00.213000	XNAS	USP71884YH
37	93.35	20250701-11:16:38.776000	EDGA	USP71886KG
63	93.35	20250701-11:16:38.776000	EDGA	USP71886KH
100	93.37	20250701-11:17:25.537000	EDGA	USP71888C4
100	93.43	20250701-11:18:46.646000	EPRL	USP7188CN4
100	93.46	20250701-11:18:55.584000	XNAS	USP7188CXH
100	93.46	20250701-11:19:03.170000	ARCX	USP7188DAM
100	93.44	20250701-11:19:51.187000	ARCX	USP7188ETH
62	93.43	20250701-11:21:05.146000	XNAS	USP7188IU7
38	93.43	20250701-11:21:05.146000	XNAS	USP7188IU8
100	93.43	20250701-11:21:05.146000	XNAS	USP7188IU9
100	93.67	20250701-11:22:11.673000	XNYS	USP7188LEU
37	93.68	20250701-11:22:32.582000	ARCX	USP7188M0E
63	93.68	20250701-11:22:32.582000	ARCX	USP7188M0F
67	93.68	20250701-11:22:47.981000	ARCX	USP7188MHF
2	93.68	20250701-11:22:47.981000	ARCX	USP7188MHG
3	93.68	20250701-11:22:47.981000	ARCX	USP7188MHH
28	93.68	20250701-11:22:47.981000	ARCX	USP7188MHI
100	93.66	20250701-11:23:33.629000	ARCX	USP7188O0E
100	93.73	20250701-11:24:35.518000	XNYS	USP7188RL0
47	93.7	20250701-11:24:36.033000	BATS	USP7188RNJ
100	93.72	20250701-11:25:37.614000	ARCX	USP7188XYV
100	93.69	20250701-11:26:04.785000	ARCX	USP7188Z9V
100	93.87	20250701-11:28:04.512000	XNYS	USP71894MU
100	93.87	20250701-11:28:04.965000	ARCX	USP71894NL
100	93.9	20250701-11:28:22.338000	XNYS	USP71895DT
100	93.87	20250701-11:28:43.620000	BATY	USP718965F
100	93.9	20250701-11:29:37.372000	XNYS	USP7189823
46	93.87	20250701-11:29:39.012000	ARCX	USP718986D
100	93.87	20250701-11:29:39.012000	ARCX	USP718986E
1	93.87	20250701-11:29:39.012000	ARCX	USP718986F
53	93.87	20250701-11:29:39.012000	ARCX	USP718986G
100	93.94	20250701-11:30:31.194000	XNAS	USP7189C3D
100	93.94	20250701-11:30:37.541000	BATY	USP7189DKL
100	93.93	20250701-11:30:41.746000	EDGA	USP7189DSE
78	93.96	20250701-11:32:00.189000	ARCX	USP7189H0V
22	93.96	20250701-11:32:00.189000	ARCX	USP7189H0W
5	93.99	20250701-11:32:55.054000	XNAS	USP7189J8B
95	93.99	20250701-11:32:55.054000	XNAS	USP7189J8C
100	93.97	20250701-11:33:10.036000	EDGA	USP7189JRJ
66	93.99	20250701-11:33:40.164000	ARCX	USP7189L3O
34	93.99	20250701-11:33:40.164000	ARCX	USP7189L3P
100	94.01	20250701-11:34:20.037000	BATY	USP7189N71
100	94.01	20250701-11:34:20.037000	XNAS	USP7189N72
100	94.06	20250701-11:34:29.740000	ARCX	USP7189NHK
100	94.03	20250701-11:34:49.916000	XNAS	USP7189OP0
100	93.94	20250701-11:34:59.173000	XNAS	USP7189P1B
56	93.98	20250701-11:36:12.500000	XNAS	USP7189SB5
100	93.98	20250701-11:36:12.500000	XNAS	USP7189SB6
44	93.98	20250701-11:36:12.500000	XNAS	USP7189SB7
92	93.95	20250701-11:36:15.068000	BATY	USP7189SF1
8	93.95	20250701-11:36:27.476000	BATY	USP7189SW6
92	93.95	20250701-11:36:27.476000	BATY	USP7189SW7
100	93.95	20250701-11:36:27.476000	BATY	USP7189SW8
8	93.95	20250701-11:36:27.476000	BATY	USP7189SW9
100	93.95	20250701-11:36:27.477000	ARCX	USP7189SWA
100	93.95	20250701-11:36:27.477000	ARCX	USP7189SWB
44	94.02	20250701-11:37:26.921000	ARCX	USP7189W9D
36	94.05	20250701-11:38:23.291000	XNYS	USP718A01M
100	94.05	20250701-11:38:23.291000	XNYS	USP718A01N
64	94.05	20250701-11:38:23.291000	XNYS	USP718A01O
100	94.12	20250701-11:39:25.270000	ARCX	USP718A3ST
100	94.09	20250701-11:41:09.798000	ARCX	USP718A8L5
100	94.14	20250701-11:42:10.407000	XNAS	USP718AAHX
100	94.12	20250701-11:42:12.015000	XNAS	USP718AAJL
54	94.21	20250701-11:43:52.121000	ARCX	USP718ADR7
100	94.21	20250701-11:43:52.121000	XNYS	USP718ADR8
46	94.21	20250701-11:43:52.121000	ARCX	USP718ADR9
100	94.08	20250701-11:45:21.578000	BATY	USP718AHMM
1	94.07	20250701-11:45:55.246000	BATY	USP718AK62
91	94.07	20250701-11:45:55.247000	BATY	USP718AK63
8	94.07	20250701-11:45:55.248000	BATY	USP718AK64
28	94.2	20250701-11:47:01.963000	ARCX	USP718AMEO
100	94.29	20250701-11:48:00.828000	XNYS	USP718AODR
100	94.25	20250701-11:48:15.904000	BATS	USP718AOSW
100	94.27	20250701-11:49:32.816000	ARCX	USP718AR0F
29	94.4	20250701-11:51:05.677000	BATS	USP718AU83
71	94.4	20250701-11:51:05.677000	BATS	USP718AU84
100	94.45	20250701-11:51:55.603000	ARCX	USP718AVSI
100	94.45	20250701-11:51:55.603000	ARCX	USP718AVSJ
100	94.51	20250701-11:54:05.870000	XNAS	USP718AZFE
100	94.53	20250701-11:55:21.531000	EDGA	USP718B1DG
100	94.53	20250701-11:55:21.531000	ARCX	USP718B1DH
100	94.58	20250701-11:57:00.813000	ARCX	USP718B3Y2
22	94.64	20250701-11:58:06.833000	EDGA	USP718B5W0
78	94.64	20250701-11:58:06.833000	EDGA	USP718B5W1
100	94.58	20250701-11:58:50.626000	ARCX	USP718B722
100	94.5	20250701-12:00:18.365000	XNAS	USP718BB0I
100	94.5	20250701-12:01:24.833000	BATY	USP718BEX0
100	94.47	20250701-12:01:41.307000	XNAS	USP718BFCV
1	94.55	20250701-12:04:32.358000	BATS	USP718BJVH
47	94.56	20250701-12:04:32.358000	BATS	USP718BJVI
52	94.56	20250701-12:04:32.358000	BATS	USP718BJVJ
100	94.59	20250701-12:04:43.018000	XNYS	USP718BK63
100	94.55	20250701-12:04:44.748000	ARCX	USP718BK7J
100	94.55	20250701-12:04:44.748000	ARCX	USP718BK7K
100	94.51	20250701-12:07:44.823000	XNAS	USP718BOP6
21	94.59	20250701-12:09:24.023000	XNAS	USP718BREC
79	94.59	20250701-12:09:24.023000	XNAS	USP718BRED
100	94.57	20250701-12:09:40.479000	XNAS	USP718BRRV
12	94.7	20250701-12:11:59.818000	XNYS	USP718BWD5
88	94.7	20250701-12:11:59.818000	XNYS	USP718BWD6
100	94.68	20250701-12:12:21.949000	XNYS	USP718BWWP
100	94.66	20250701-12:12:53.558000	ARCX	USP718BXXX
100	94.69	20250701-12:14:48.378000	EDGA	USP718C19B
100	94.65	20250701-12:15:49.035000	ARCX	USP718C57E
100	94.61	20250701-12:16:28.228000	ARCX	USP718C695
100	94.53	20250701-12:17:45.961000	ARCX	USP718C8L3
100	94.55	20250701-12:18:33.274000	ARCX	USP718C9XH
100	94.61	20250701-12:19:42.353000	ARCX	USP718CBUH
100	94.58	20250701-12:20:51.757000	ARCX	USP718CE2D
92	94.55	20250701-12:21:38.176000	BATS	USP718CFOV
8	94.55	20250701-12:21:38.176000	BATS	USP718CFOW
100	94.54	20250701-12:23:03.163000	BATS	USP718CJ0P
2	94.63	20250701-12:25:31.209000	XNAS	USP718CN8Y
2	94.63	20250701-12:25:31.209000	XNAS	USP718CN8Z
96	94.63	20250701-12:25:31.209000	XNYS	USP718CN90
100	94.62	20250701-12:25:45.047000	BATS	USP718CNKN
100	94.64	20250701-12:26:47.107000	ARCX	USP718CPJI
100	94.56	20250701-12:28:18.984000	ARCX	USP718CS9H
100	94.53	20250701-12:29:12.780000	ARCX	USP718CTRK
100	94.59	20250701-12:31:44.201000	XNYS	USP718D0H2
100	94.55	20250701-12:32:21.109000	BATS	USP718D1JK
100	94.55	20250701-12:32:21.109000	BATS	USP718D1JL
100	94.54	20250701-12:34:51.505000	ARCX	USP718D56G
100	94.56	20250701-12:36:27.787000	XNAS	USP718D9JH
100	94.55	20250701-12:37:29.967000	XNAS	USP718DBNP
100	94.53	20250701-12:39:13.377000	BATS	USP718DED0
100	94.4	20250701-12:40:47.217000	ARCX	USP718DHDG
100	94.36	20250701-12:42:06.677000	BATS	USP718DKGQ
100	94.22	20250701-12:43:17.105000	ARCX	USP718DNFV
28	94.06	20250701-12:45:01.752000	XNAS	USP718DQZO
72	94.06	20250701-12:45:01.752000	XNAS	USP718DQZP
100	94.03	20250701-12:46:03.070000	ARCX	USP718DVBF
100	93.93	20250701-12:46:53.979000	XNAS	USP718DX6Y
100	93.88	20250701-12:47:05.475000	XNAS	USP718DXPD
100	93.96	20250701-12:48:45.136000	ARCX	USP718E2P1
100	93.97	20250701-12:49:28.865000	BATS	USP718E4F0
100	93.96	20250701-12:50:13.082000	ARCX	USP718E5YI
100	93.96	20250701-12:51:05.806000	XNAS	USP718E7V9
100	94.09	20250701-12:52:30.559000	BATS	USP718EA5P
100	94.1	20250701-12:53:57.308000	XNYS	USP718ECJ3
100	94.08	20250701-12:54:27.279000	ARCX	USP718ED8W
100	93.98	20250701-12:56:18.643000	XNAS	USP718EH5G
100	93.98	20250701-12:57:27.003000	ARCX	USP718EL07
100	94	20250701-12:58:53.166000	ARCX	USP718ENWL
68	93.99	20250701-13:00:21.027000	XNYS	USP718ET0F
32	93.99	20250701-13:00:21.027000	XNYS	USP718ET0G
100	93.97	20250701-13:01:35.890000	ARCX	USP718EWFM
100	93.85	20250701-13:02:45.026000	XNAS	USP718EZ2B
100	93.85	20250701-13:04:25.779000	XNAS	USP718F1TN
100	93.83	20250701-13:05:00.751000	ARCX	USP718F2LS
100	93.87	20250701-13:06:18.872000	XNYS	USP718F4W7
100	93.78	20250701-13:07:23.760000	ARCX	USP718F68E
100	93.7	20250701-13:08:03.552000	XNAS	USP718F6WO
100	93.88	20250701-13:10:26.605000	EDGX	USP718FBFU
100	93.85	20250701-13:10:42.442000	XNYS	USP718FC0Q
100	93.98	20250701-13:12:24.808000	XNYS	USP718FEVO
100	93.97	20250701-13:13:04.836000	XNYS	USP718FG6N
100	93.94	20250701-13:14:27.154000	BATS	USP718FI7Z
100	93.94	20250701-13:15:13.823000	BATS	USP718FKCK
100	94.03	20250701-13:16:59.636000	XNAS	USP718FPWH
29	94.16	20250701-13:19:33.089000	XNAS	USP718FU5Y
71	94.16	20250701-13:19:33.089000	XNAS	USP718FU5Z
100	94.15	20250701-13:20:17.138000	XNYS	USP718FVG3
100	94.13	20250701-13:21:46.577000	XNAS	USP718FXN6
1	94.19	20250701-13:23:28.455000	ARCX	USP718FZYQ
99	94.19	20250701-13:23:28.455000	ARCX	USP718FZYR
100	94.24	20250701-13:24:40.141000	ARCX	USP718G1IZ
100	94.33	20250701-13:26:27.152000	ARCX	USP718G3XA
100	94.32	20250701-13:27:25.136000	BATS	USP718G59C
100	94.31	20250701-13:28:50.781000	BATY	USP718G8TR
100	94.29	20250701-13:29:28.930000	XNAS	USP718GAJY
7	94.26	20250701-13:31:10.670000	ARCX	USP718GG65
93	94.26	20250701-13:31:10.670000	ARCX	USP718GG66
100	94.27	20250701-13:32:07.035000	ARCX	USP718GI1D
100	94.26	20250701-13:33:10.718000	ARCX	USP718GJNT
100	94.18	20250701-13:34:13.102000	BATS	USP718GLGC
50	94.15	20250701-13:35:56.791000	BATY	USP718GNYQ
100	94.16	20250701-13:36:26.809000	BATS	USP718GOQ0
1	94.19	20250701-13:38:52.285000	XNYS	USP718GT74
99	94.19	20250701-13:38:52.285000	XNYS	USP718GT75
100	94.17	20250701-13:39:08.422000	BATY	USP718GTYE
100	94.17	20250701-13:39:08.422000	XNAS	USP718GTYF
75	94.2	20250701-13:41:05.762000	XNAS	USP718GX57
1	94.2	20250701-13:41:05.762000	XNAS	USP718GX58
24	94.2	20250701-13:41:05.762000	XNAS	USP718GX59
100	94.24	20250701-13:42:14.539000	XNAS	USP718GZ17
100	94.25	20250701-13:43:51.545000	ARCX	USP718H1CV
100	94.19	20250701-13:45:53.085000	XNAS	USP718H6TE
4	94.15	20250701-13:46:11.216000	ARCX	USP718H7IB
97	94.14	20250701-13:46:36.320000	XNAS	USP718H8DL
3	94.14	20250701-13:46:36.320000	XNAS	USP718H8DM
100	94.18	20250701-13:48:22.862000	BATS	USP718HAV7
100	94.19	20250701-13:49:16.536000	ARCX	USP718HCA9
100	94.13	20250701-13:51:15.791000	XNAS	USP718HGK5
100	94.13	20250701-13:51:22.132000	XNAS	USP718HGRY
19	94.22	20250701-13:52:42.206000	XNAS	USP718HJ5W
81	94.22	20250701-13:52:42.206000	XNAS	USP718HJ5X
100	94.24	20250701-13:53:39.891000	ARCX	USP718HLEH
100	94.19	20250701-13:54:29.589000	XNAS	USP718HMGD
100	94.18	20250701-13:57:00.233000	BATS	USP718HQET
100	94.2	20250701-13:57:55.788000	EDGA	USP718HRXF
3	94.17	20250701-13:58:56.710000	BATY	USP718HTH2
97	94.19	20250701-13:59:26.917000	BATS	USP718HW0V
3	94.19	20250701-13:59:26.917000	EDGA	USP718HW0W
100	94.19	20250701-14:00:34.184000	ARCX	USP718I068
100	94.18	20250701-14:00:51.476000	XNAS	USP718I1P9
100	94.04	20250701-14:02:35.561000	ARCX	USP718I4MZ
100	94	20250701-14:03:15.834000	ARCX	USP718I5QR
100	94	20250701-14:04:25.006000	ARCX	USP718I7LE
100	93.95	20250701-14:06:20.776000	ARCX	USP718IARQ
100	93.95	20250701-14:07:07.788000	BATY	USP718IBU2
100	93.93	20250701-14:08:33.561000	ARCX	USP718IE5M
100	93.9	20250701-14:09:06.300000	XNAS	USP718IEYS
33	93.87	20250701-14:11:31.954000	XNAS	USP718IIBH
40	93.88	20250701-14:11:31.955000	XNAS	USP718IIBI
5	93.88	20250701-14:11:31.955000	ARCX	USP718IIBJ
1	93.87	20250701-14:11:31.955000	XNYS	USP718IIBK
21	93.88	20250701-14:11:31.955000	XNYS	USP718IIBL
100	93.85	20250701-14:11:50.278000	EDGA	USP718IIN4
91	93.82	20250701-14:13:55.770000	XNAS	USP718ILU6
1	93.82	20250701-14:13:55.770000	XNAS	USP718ILU7
8	93.82	20250701-14:13:55.770000	XNAS	USP718ILU8
100	93.89	20250701-14:15:26.471000	XNYS	USP718IPQ3
100	93.89	20250701-14:16:27.976000	EDGA	USP718IS8I
100	93.82	20250701-14:17:01.678000	EDGA	USP718IT1Z
100	93.77	20250701-14:18:05.176000	EDGA	USP718IUTY
100	93.83	20250701-14:19:25.209000	ARCX	USP718IWTX
100	93.79	20250701-14:21:21.986000	EDGA	USP718IZPH
100	93.85	20250701-14:22:51.996000	XNYS	USP718J1LI
100	93.83	20250701-14:23:00.098000	EDGA	USP718J1QY
100	93.83	20250701-14:24:05.115000	XNYS	USP718J3RX
78	93.81	20250701-14:26:18.665000	BATY	USP718J7C5
22	93.81	20250701-14:26:18.665000	BATY	USP718J7C6
100	93.81	20250701-14:26:18.665000	BATS	USP718J7C7
100	93.81	20250701-14:27:44.471000	EDGA	USP718J9A7
30	93.9	20250701-14:31:13.937000	EDGX	USP718JH5G
30	93.9	20250701-14:31:13.937000	EDGX	USP718JH5H
30	93.9	20250701-14:31:14.938000	XNAS	USP718JH5Z
100	93.89	20250701-14:31:36.973000	XNAS	USP718JHKI
100	93.89	20250701-14:31:36.973000	XNAS	USP718JHKJ
100	94	20250701-14:33:12.103000	ARCX	USP718JJX3
100	93.98	20250701-14:33:26.428000	XNAS	USP718JKAO
100	93.96	20250701-14:34:21.136000	EDGA	USP718JLJ3
100	93.92	20250701-14:35:53.228000	XNYS	USP718JOA7
18	93.89	20250701-14:37:43.326000	XNAS	USP718JQUP
82	93.89	20250701-14:37:43.326000	XNAS	USP718JQUQ
100	93.88	20250701-14:38:11.991000	BATS	USP718JRIO
100	93.89	20250701-14:39:36.541000	EDGA	USP718JTNF
100	93.89	20250701-14:41:00.333000	ARCX	USP718JW3U
100	93.89	20250701-14:42:22.617000	BATY	USP718JY8A
100	93.89	20250701-14:43:13.153000	BATY	USP718JZ7Y
36	93.88	20250701-14:44:29.173000	EDGA	USP718K2GJ
3	93.88	20250701-14:44:29.173000	EDGA	USP718K2GK
61	93.88	20250701-14:44:29.173000	EDGA	USP718K2GL
100	93.95	20250701-14:45:45.973000	BATY	USP718K6S6
100	93.92	20250701-14:47:22.995000	ARCX	USP718K9HP
53	93.9	20250701-14:47:54.768000	BATY	USP718KA7F
47	93.9	20250701-14:47:54.769000	BATY	USP718KA7G
100	93.83	20250701-14:49:42.381000	BATY	USP718KDH6
100	93.85	20250701-14:50:52.391000	ARCX	USP718KFX2
100	93.88	20250701-14:52:00.839000	XNYS	USP718KI3H
100	93.92	20250701-14:52:39.286000	ARCX	USP718KJBS
100	93.87	20250701-14:53:13.572000	BATY	USP718KK6L
100	93.89	20250701-14:54:27.437000	ARCX	USP718KMHI
100	93.82	20250701-14:55:36.495000	XNAS	USP718KODU
100	93.79	20250701-14:57:08.385000	ARCX	USP718KSKM
100	93.73	20250701-14:58:11.848000	ARCX	USP718KUQ8
100	93.69	20250701-14:58:59.071000	ARCX	USP718KWME
99	93.7	20250701-14:59:48.321000	ARCX	USP718KYLP
1	93.7	20250701-14:59:48.321000	ARCX	USP718KYLQ
100	93.61	20250701-15:00:58.560000	XNAS	USP718L5Q4
100	93.54	20250701-15:01:27.829000	XNAS	USP718L6NX
100	93.42	20250701-15:02:37.482000	XNAS	USP718L9SR
100	93.54	20250701-15:04:31.224000	ARCX	USP718LEC9
100	93.59	20250701-15:05:48.546000	XNYS	USP718LGGQ
100	93.57	20250701-15:06:05.649000	EDGA	USP718LGWK
100	93.57	20250701-15:06:05.649000	ARCX	USP718LGWL
100	93.47	20250701-15:07:46.610000	BATY	USP718LJVX
100	93.46	20250701-15:08:37.670000	ARCX	USP718LLGQ
100	93.46	20250701-15:08:37.670000	ARCX	USP718LLGR
100	93.4	20250701-15:08:58.774000	XNAS	USP718LNP1
100	93.38	20250701-15:09:00.828000	XNYS	USP718LNXI
100	93.34	20250701-15:09:45.235000	XNAS	USP718LP64
100	93.4	20250701-15:10:59.908000	XNAS	USP718LRSV
100	93.39	20250701-15:11:03.302000	XNAS	USP718LRXB
24	93.33	20250701-15:11:33.011000	ARCX	USP718LSRJ
76	93.33	20250701-15:11:33.011000	ARCX	USP718LSRK
100	93.35	20250701-15:12:01.377000	ARCX	USP718LTNB
8	93.32	20250701-15:12:43.562000	XNAS	USP718LV6W
92	93.32	20250701-15:12:43.562000	XNAS	USP718LV6X
100	93.35	20250701-15:13:30.244000	BATS	USP718LX55
100	93.39	20250701-15:13:57.970000	XNYS	USP718LY8N
100	93.38	20250701-15:14:03.228000	XNAS	USP718LYF2
100	93.38	20250701-15:14:03.228000	XNAS	USP718LYF5
100	93.48	20250701-15:15:54.003000	ARCX	USP718M6AA
100	93.48	20250701-15:15:54.003000	ARCX	USP718M6AB
100	93.47	20250701-15:17:09.432000	XNYS	USP718M92X
33	93.45	20250701-15:17:25.773000	ARCX	USP718M9OM
50	93.45	20250701-15:17:25.773000	ARCX	USP718M9ON
5	93.45	20250701-15:17:25.773000	ARCX	USP718M9OO
100	93.49	20250701-15:17:46.164000	ARCX	USP718MABC
100	93.55	20250701-15:18:47.354000	XNAS	USP718MCDL
100	93.58	20250701-15:19:54.365000	XNYS	USP718MEQ6
100	93.57	20250701-15:20:29.128000	ARCX	USP718MG6Z
100	93.57	20250701-15:20:29.128000	ARCX	USP718MG70
100	93.56	20250701-15:20:51.437000	ARCX	USP718MGYW
100	93.57	20250701-15:21:23.572000	EDGA	USP718MI4W
100	93.61	20250701-15:23:26.302000	EDGA	USP718MMJ7
100	93.61	20250701-15:23:26.302000	EDGA	USP718MMJ8
100	93.61	20250701-15:23:26.302000	EDGA	USP718MMJ9
100	93.61	20250701-15:23:26.302000	ARCX	USP718MMJA
100	93.59	20250701-15:23:47.718000	EDGA	USP718MNEE
100	93.65	20250701-15:25:20.956000	XNAS	USP718MRB2
2	93.65	20250701-15:25:30.219000	XNAS	USP718MRNQ
98	93.65	20250701-15:25:30.219000	XNAS	USP718MRNR
100	93.63	20250701-15:25:40.754000	ARCX	USP718MS8V
100	93.63	20250701-15:25:40.754000	ARCX	USP718MS8Z
100	93.6	20250701-15:26:39.831000	ARCX	USP718MUJY
100	93.61	20250701-15:28:05.505000	ARCX	USP718MYLO
100	93.61	20250701-15:28:05.505000	ARCX	USP718MYLP
1	93.61	20250701-15:29:19.953000	XNAS	USP718N1P0
8	93.61	20250701-15:29:19.953000	XNAS	USP718N1P1
91	93.61	20250701-15:29:19.953000	XNAS	USP718N1P2
3	93.59	20250701-15:29:25.940000	XNYS	USP718N205
100	93.6	20250701-15:29:43.033000	ARCX	USP718N2NP
100	93.62	20250701-15:30:05.573000	ARCX	USP718N4JA
100	93.61	20250701-15:30:19.588000	XNAS	USP718N6NC
100	93.62	20250701-15:31:30.491000	EDGA	USP718NC2D
8	93.62	20250701-15:31:30.491000	EDGA	USP718NC2E
92	93.62	20250701-15:31:30.492000	EDGA	USP718NC2F
100	93.61	20250701-15:31:57.243000	EDGA	USP718NDGF
100	93.62	20250701-15:32:24.811000	EDGA	USP718NFDD
100	93.64	20250701-15:32:49.359000	EDGA	USP718NH6T
100	93.66	20250701-15:33:36.353000	XNYS	USP718NJOW
100	93.65	20250701-15:33:39.727000	EDGA	USP718NJTH
100	93.65	20250701-15:33:39.727000	BATS	USP718NJTI
100	93.58	20250701-15:35:12.527000	XNAS	USP718O2S0
100	93.58	20250701-15:35:12.527000	XNAS	USP718O2S1
100	93.62	20250701-15:36:06.972000	XNYS	USP718O7G3
100	93.61	20250701-15:36:07.639000	XNAS	USP718O7HP
100	93.6	20250701-15:36:54.213000	EDGA	USP718O9RD
62	93.59	20250701-15:37:15.720000	EDGA	USP718OAV5
38	93.59	20250701-15:37:15.720000	EDGA	USP718OAV6
100	93.54	20250701-15:37:50.892000	EDGA	USP718OCMG
100	93.56	20250701-15:38:28.616000	ARCX	USP718OEAG
100	93.57	20250701-15:39:19.047000	XNYS	USP718OGWO
100	93.56	20250701-15:39:30.802000	EDGA	USP718OHIO
100	93.56	20250701-15:39:30.802000	BATS	USP718OHIP
100	93.6	20250701-15:40:25.147000	ARCX	USP718OL8S
100	93.59	20250701-15:41:01.599000	ARCX	USP718ONGH
100	93.61	20250701-15:41:50.429000	XNYS	USP718OPZX
100	93.6	20250701-15:42:03.283000	ARCX	USP718OQNU
84	93.61	20250701-15:42:37.504000	XNAS	USP718OSSZ
76	93.61	20250701-15:42:37.504000	XNAS	USP718OST0
16	93.61	20250701-15:42:37.504000	XNAS	USP718OST1
24	93.61	20250701-15:42:37.504000	XNAS	USP718OST2
100	93.6	20250701-15:43:16.301000	XNAS	USP718OUSP
400	93.62	20250701-15:43:47.935000	XNYS	USP718OWR3
85	93.62	20250701-15:43:47.946000	BATS	USP718OWR4
100	93.62	20250701-15:43:47.946000	XNAS	USP718OWR5
1	93.62	20250701-15:43:47.946000	XNAS	USP718OWR6
14	93.62	20250701-15:43:47.946000	XNAS	USP718OWR7
400	93.62	20250701-15:43:47.946000	XNYS	USP718OWR8
69	93.66	20250701-15:44:00.899000	XNAS	USP718OXIJ
31	93.66	20250701-15:44:00.899000	XNAS	USP718OXIK
12	93.66	20250701-15:44:00.899000	XNAS	USP718OXIL
100	93.66	20250701-15:44:00.899000	XNAS	USP718OXIM
1	93.66	20250701-15:44:00.899000	XNAS	USP718OXIN
5	93.66	20250701-15:44:00.899000	XNAS	USP718OXIO
100	93.66	20250701-15:44:00.900000	XNAS	USP718OXIP
5	93.66	20250701-15:44:00.900000	XNAS	USP718OXIQ
19	93.66	20250701-15:44:00.899000	ARCX	USP718OXIR
1	93.66	20250701-15:44:00.899000	ARCX	USP718OXIS
1	93.66	20250701-15:44:00.899000	XNYS	USP718OXIT
42	93.67	20250701-15:44:08.608000	BATS	USP718OXVJ
18	93.67	20250701-15:44:08.608000	BATS	USP718OXVK
30	93.67	20250701-15:44:08.608000	XNAS	USP718OXVL
48	93.67	20250701-15:44:08.608000	XNAS	USP718OXVM
99	93.67	20250701-15:44:08.608000	ARCX	USP718OXVN
60	93.67	20250701-15:44:08.608000	XNYS	USP718OXVO
28	93.67	20250701-15:44:08.663000	ARCX	USP718OXVS
27	93.64	20250701-15:45:02.605000	ARCX	USP718P1NF

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSPKBBQABKKAOK