CRH PLC

Transaction in Own Shares • Jul 11, 2025

National Storage Mechanism | Additional information RNS Number : 7422Q CRH PLC 11 July 2025 11th July 2025 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 10th 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 6,404 $96.14 $96.50 $95.71 XNYS 434 $96.27 $96.31 $96.00 EDGX 13,979 $96.14 $96.56 $95.74 ARCX 4,058 $96.18 $96.52 $95.80 BATS 14,672 $96.14 $96.53 $95.63 XNAS 7,154 $96.19 $96.52 $95.77 BATY 17 $96.20 $96.22 $96.02 EPRL 700 $96.24 $96.30 $96.19 IEXG 200 $96.33 $96.48 $96.17 XPSX 2,702 $96.19 $96.48 $95.86 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 673,120,988 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.385% 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 10th 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: 10th July 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $96.1566 50,320 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 58 96.08 20250710-09:30:15.287000 XNAS USP7A8FNR 42 96.08 20250710-09:30:15.287000 XNAS USP7A8FNS 100 96.08 20250710-09:30:15.287000 XNAS USP7A8FNT 33 96.05 20250710-09:30:40.698000 XNAS USP7A8G32 50 96.05 20250710-09:30:40.698000 XNAS USP7A8G33 100 96.05 20250710-09:30:40.698000 XNAS USP7A8G34 100 96.05 20250710-09:30:40.698000 XNAS USP7A8G35 17 96.05 20250710-09:30:40.698000 XNAS USP7A8G36 64 95.93 20250710-09:31:23.911000 XNAS USP7A8GSW 36 95.93 20250710-09:31:23.911000 XNAS USP7A8GSX 14 95.93 20250710-09:31:23.911000 XNAS USP7A8GSY 100 95.93 20250710-09:31:23.911000 XNAS USP7A8GSZ 100 95.93 20250710-09:31:23.911000 XNAS USP7A8GT0 100 95.93 20250710-09:31:23.911000 XNAS USP7A8GT1 86 95.93 20250710-09:31:23.911000 XNAS USP7A8GT2 100 95.77 20250710-09:31:52.593000 XNAS USP7A8H8C 100 95.74 20250710-09:32:51.640000 ARCX USP7A8ICF 100 95.74 20250710-09:32:51.640000 XNYS USP7A8ICG 100 95.74 20250710-09:32:51.640000 XNYS USP7A8ICH 100 95.74 20250710-09:32:51.640000 XNAS USP7A8ICI 65 95.63 20250710-09:33:17.297000 XNAS USP7A8IRS 1 95.63 20250710-09:33:17.297000 XNAS USP7A8IRT 34 95.63 20250710-09:33:17.297000 XNAS USP7A8IRU 34 95.85 20250710-09:34:26.049000 XNAS USP7A8JUT 66 95.845 20250710-09:34:26.051000 XNAS USP7A8JUU 100 95.84 20250710-09:34:26.423000 XNYS USP7A8JUZ 100 95.84 20250710-09:34:26.423000 XNYS USP7A8JV0 200 95.88 20250710-09:35:30.136000 XNAS USP7A8LJK 100 95.97 20250710-09:35:54.178000 XNAS USP7A8LX4 100 95.94 20250710-09:36:33.842000 XNAS USP7A8MH8 100 95.89 20250710-09:36:38.381000 XNYS USP7A8MKG 100 95.89 20250710-09:36:38.381000 XNYS USP7A8MKH 100 95.74 20250710-09:37:29.350000 XNAS USP7A8N8M 76 95.76 20250710-09:38:02.814000 XNYS USP7A8NOD 24 95.76 20250710-09:38:02.814000 XNYS USP7A8NOE 28 95.71 20250710-09:38:31.688000 XNYS USP7A8O9D 72 95.71 20250710-09:38:31.688000 XNYS USP7A8O9E 100 96.09 20250710-09:39:57.337000 ARCX USP7A8PRC 100 96.08 20250710-09:40:21.866000 ARCX USP7A8QDJ 100 96.06 20250710-09:40:30.312000 XNAS USP7A8QL9 59 96.01 20250710-09:40:36.407000 XNAS USP7A8QPC 41 96.01 20250710-09:40:36.407000 XNAS USP7A8QPD 2 96.02 20250710-09:41:22.801000 EPRL USP7A8RQX 1 96.01 20250710-09:41:22.801000 XNAS USP7A8RQY 1 96.01 20250710-09:41:22.801000 XNAS USP7A8RQZ 14 96.02 20250710-09:41:22.801000 XNYS USP7A8RR0 2 96.01 20250710-09:41:22.801000 XNAS USP7A8RR1 12 96.01 20250710-09:41:22.801000 ARCX USP7A8RR2 28 96.01 20250710-09:41:22.802000 XNAS USP7A8RR3 13 96.01 20250710-09:41:22.802000 XNAS USP7A8RR4 3 96 20250710-09:41:22.803000 EDGX USP7A8RR5 24 96 20250710-09:41:22.802000 XNAS USP7A8RR6 43 95.97 20250710-09:41:22.862000 ARCX USP7A8RR7 100 96.05 20250710-09:42:08.782000 XNYS USP7A8SKN 100 96.01 20250710-09:42:10.034000 XNAS USP7A8SKZ 139 96.09 20250710-09:43:17.021000 XNAS USP7A8TWU 61 96.09 20250710-09:43:19.206000 XNAS USP7A8TZY 100 96.03 20250710-09:44:00.058000 ARCX USP7A8UMG 100 95.95 20250710-09:44:21.381000 ARCX USP7A8V0C 100 95.95 20250710-09:45:05.129000 BATY USP7A8VOE 100 95.99 20250710-09:45:11.903000 ARCX USP7A8VSB 100 96.02 20250710-09:46:06.225000 BATS USP7A8ZPG 98 96.02 20250710-09:46:06.224000 ARCX USP7A8ZPH 2 96.02 20250710-09:46:06.224000 ARCX USP7A8ZPI 100 96.01 20250710-09:47:12.443000 BATS USP7A812JH 100 96.01 20250710-09:47:12.444000 ARCX USP7A812JI 13 96.03 20250710-09:48:00.291000 XNAS USP7A814ER 100 96.03 20250710-09:48:07.861000 ARCX USP7A814RB 100 96.03 20250710-09:48:07.861000 ARCX USP7A814RC 100 95.97 20250710-09:48:51.848000 ARCX USP7A816WB 100 95.83 20250710-09:49:23.323000 ARCX USP7A81875 5 95.88 20250710-09:50:27.778000 ARCX USP7A81BN5 95 95.88 20250710-09:50:27.778000 ARCX USP7A81BN6 100 95.91 20250710-09:50:32.336000 ARCX USP7A81BXK 79 95.91 20250710-09:50:32.336000 ARCX USP7A81BXL 21 95.91 20250710-09:50:32.336000 ARCX USP7A81BXM 100 95.95 20250710-09:51:51.150000 BATS USP7A81FK2 100 95.95 20250710-09:51:51.151000 EDGA USP7A81FK3 100 95.95 20250710-09:51:51.151000 EDGA USP7A81FK4 100 95.91 20250710-09:52:43.746000 EDGA USP7A81HVG 77 96.26 20250710-09:54:59.013000 XNAS USP7A81N5B 23 96.25 20250710-09:54:59.015000 ARCX USP7A81N5C 77 96.25 20250710-09:54:59.016000 ARCX USP7A81N5D 23 96.24 20250710-09:54:59.018000 XNAS USP7A81N5F 85 96.25 20250710-09:55:13.601000 XNAS USP7A81NUH 15 96.25 20250710-09:55:13.601000 XNAS USP7A81NUI 100 96.24 20250710-09:55:45.654000 XNAS USP7A81PXL 96 96.28 20250710-09:56:28.325000 XNYS USP7A81RDX 4 96.29 20250710-09:56:28.325000 XNYS USP7A81RDY 100 96.33 20250710-09:57:49.528000 XNYS USP7A81U3D 100 96.34 20250710-09:57:54.167000 XNYS USP7A81U8S 100 96.28 20250710-09:58:01.830000 ARCX USP7A81UM5 100 96.28 20250710-09:58:01.830000 ARCX USP7A81UM6 2 96.44 20250710-10:00:08.653000 EDGA USP7A821IG 98 96.44 20250710-10:00:08.653000 XNAS USP7A821IH 72 96.39 20250710-10:00:19.459000 BATS USP7A822UE 28 96.39 20250710-10:00:30.706000 BATS USP7A8243L 100 96.39 20250710-10:00:30.706000 BATS USP7A8243M 100 96.38 20250710-10:00:46.556000 EDGA USP7A8269G 63 96.34 20250710-10:01:35.073000 ARCX USP7A828O5 37 96.34 20250710-10:01:35.073000 ARCX USP7A828O6 100 96.31 20250710-10:02:35.842000 BATS USP7A82AWD 100 96.31 20250710-10:02:35.842000 BATS USP7A82AWE 97 96.35 20250710-10:02:55.404000 EDGA USP7A82BQD 3 96.35 20250710-10:02:55.404000 EDGA USP7A82BQE 100 96.45 20250710-10:03:48.435000 XNAS USP7A82E4T 100 96.42 20250710-10:05:06.603000 ARCX USP7A82HQC 100 96.42 20250710-10:05:06.603000 EDGA USP7A82HQD 100 96.51 20250710-10:07:01.231000 ARCX USP7A82MER 142 96.51 20250710-10:07:01.231000 ARCX USP7A82MES 58 96.51 20250710-10:07:01.231000 ARCX USP7A82MET 100 96.52 20250710-10:08:09.127000 BATS USP7A82OQM 100 96.51 20250710-10:08:51.481000 ARCX USP7A82Q3X 100 96.5 20250710-10:09:14.530000 XNYS USP7A82R1I 100 96.53 20250710-10:09:59.671000 XNAS USP7A82TBY 100 96.56 20250710-10:10:46.061000 ARCX USP7A82V2Z 100 96.52 20250710-10:10:48.170000 BATY USP7A82V4S 41 96.47 20250710-10:11:37.108000 ARCX USP7A82WU6 59 96.47 20250710-10:11:37.108000 ARCX USP7A82WU7 100 96.37 20250710-10:12:15.999000 XNAS USP7A82Y6I 94 96.33 20250710-10:13:07.325000 EDGA USP7A82ZTU 6 96.33 20250710-10:13:07.325000 EDGA USP7A82ZTV 100 96.33 20250710-10:13:07.325000 EDGA USP7A82ZTW 100 96.3 20250710-10:14:10.330000 XNAS USP7A8320D 22 96.28 20250710-10:14:42.768000 ARCX USP7A832YL 78 96.28 20250710-10:14:42.768000 ARCX USP7A832YM 100 96.29 20250710-10:15:23.046000 XNYS USP7A835FG 100 96.27 20250710-10:15:36.410000 EDGA USP7A837HY 100 96.27 20250710-10:15:36.410000 ARCX USP7A837I0 78 96.23 20250710-10:17:00.124000 ARCX USP7A83DRQ 22 96.23 20250710-10:17:00.124000 ARCX USP7A83DRR 100 96.23 20250710-10:17:00.124000 ARCX USP7A83DRS 77 96.21 20250710-10:17:52.938000 EDGA USP7A83FJN 23 96.21 20250710-10:17:52.938000 EDGA USP7A83FJO 39 96.21 20250710-10:17:52.938000 EDGA USP7A83FJP 23 96.21 20250710-10:17:52.939000 EDGA USP7A83FJQ 38 96.21 20250710-10:17:52.939000 EDGA USP7A83FJR 67 96.23 20250710-10:19:00.050000 EDGA USP7A83IGX 33 96.23 20250710-10:19:00.050000 EDGA USP7A83IGY 100 96.23 20250710-10:19:00.050000 ARCX USP7A83IGZ 100 96.15 20250710-10:19:26.674000 XNAS USP7A83JPO 100 96.16 20250710-10:20:33.362000 XNAS USP7A83M5H 100 96.26 20250710-10:21:20.116000 ARCX USP7A83O6P 1 96.27 20250710-10:21:53.546000 EDGX USP7A83PPA 99 96.27 20250710-10:21:53.546000 EDGX USP7A83PPB 100 96.28 20250710-10:22:37.821000 XNAS USP7A83RLU 100 96.26 20250710-10:23:08.648000 ARCX USP7A83T12 17 96.28 20250710-10:24:16.240000 XNAS USP7A83X21 5 96.28 20250710-10:24:16.240000 XNAS USP7A83X22 100 96.26 20250710-10:24:21.095000 EDGA USP7A83X7M 100 96.26 20250710-10:24:21.095000 EDGA USP7A83X7N 63 96.17 20250710-10:25:01.230000 ARCX USP7A83YWJ 37 96.17 20250710-10:25:01.233000 ARCX USP7A83YWL 83 96.04 20250710-10:25:39.099000 XNAS USP7A8417I 17 96.04 20250710-10:25:39.099000 XNAS USP7A8417J 100 95.93 20250710-10:26:47.347000 ARCX USP7A844CY 65 95.93 20250710-10:26:47.347000 ARCX USP7A844CZ 35 95.93 20250710-10:26:47.347000 ARCX USP7A844D0 96 95.86 20250710-10:27:53.188000 EDGA USP7A847E2 4 95.86 20250710-10:27:53.188000 EDGA USP7A847E3 100 95.96 20250710-10:29:07.621000 XNYS USP7A84AH6 100 95.98 20250710-10:29:30.065000 XNYS USP7A84BCE 6 95.97 20250710-10:29:31.279000 XNAS USP7A84BDY 94 95.97 20250710-10:29:31.279000 XNAS USP7A84BDZ 100 95.97 20250710-10:30:07.885000 BATS USP7A84CWQ 100 95.97 20250710-10:30:07.885000 BATS USP7A84CWR 100 95.99 20250710-10:31:34.839000 EDGA USP7A84IG0 100 95.99 20250710-10:31:34.839000 EDGA USP7A84IG1 100 96.095 20250710-10:32:34.603000 XNAS USP7A84KJ5 30 96.1 20250710-10:33:10.395000 XNAS USP7A84LW3 70 96.11 20250710-10:33:10.395000 XNAS USP7A84LW4 100 96.14 20250710-10:34:09.917000 XNAS USP7A84O0L 46 96.13 20250710-10:34:13.655000 BATY USP7A84O70 54 96.13 20250710-10:34:13.655000 BATY USP7A84O72 3 96.13 20250710-10:34:13.655000 ARCX USP7A84O73 100 96.13 20250710-10:34:13.655000 ARCX USP7A84O74 97 96.13 20250710-10:34:13.655000 ARCX USP7A84O75 100 96.07 20250710-10:35:54.012000 ARCX USP7A84SOS 4 96.07 20250710-10:36:36.149000 XNAS USP7A84UR4 4 96.07 20250710-10:36:36.149000 XNAS USP7A84UR5 92 96.07 20250710-10:36:36.149000 XNAS USP7A84UR6 100 96.06 20250710-10:37:19.335000 XNAS USP7A84W8F 100 96.04 20250710-10:37:32.987000 ARCX USP7A84WRT 54 96.04 20250710-10:37:32.987000 ARCX USP7A84WRU 46 96.04 20250710-10:37:32.987000 ARCX USP7A84WRV 100 95.86 20250710-10:39:47.083000 BATS USP7A851M6 100 95.86 20250710-10:39:47.083000 ARCX USP7A851M7 100 95.86 20250710-10:39:47.083000 XNYS USP7A851M8 100 95.77 20250710-10:40:41.786000 BATY USP7A853OF 100 95.77 20250710-10:40:41.786000 XNAS USP7A853OG 100 96.01 20250710-10:42:12.940000 BATS USP7A857NC 100 95.99 20250710-10:42:39.488000 ARCX USP7A858NE 100 95.95 20250710-10:43:57.824000 BATS USP7A85BDS 100 95.97 20250710-10:45:01.269000 ARCX USP7A85DVR 100 95.94 20250710-10:45:21.273000 BATS USP7A85G78 10 95.96 20250710-10:46:10.155000 XNAS USP7A85J2S 90 95.96 20250710-10:46:10.155000 XNAS USP7A85J2T 100 95.96 20250710-10:46:10.155000 XNAS USP7A85J2U 100 95.93 20250710-10:46:12.392000 ARCX USP7A85J7A 100 95.84 20250710-10:47:34.213000 XNAS USP7A85MU3 100 95.83 20250710-10:48:24.510000 XNAS USP7A85OZQ 100 95.83 20250710-10:48:24.510000 XNAS USP7A85OZR 100 95.87 20250710-10:48:56.725000 XNYS USP7A85QC6 34 95.85 20250710-10:49:10.484000 ARCX USP7A85RQ7 66 95.85 20250710-10:49:10.485000 ARCX USP7A85RQ8 5 95.93 20250710-10:50:36.091000 XNAS USP7A85VDH 95 95.93 20250710-10:50:36.091000 XNAS USP7A85VDJ 100 95.91 20250710-10:50:40.290000 XNAS USP7A85VJ6 100 95.91 20250710-10:52:39.941000 XNAS USP7A860IY 100 95.92 20250710-10:53:12.392000 BATS USP7A861UT 100 95.98 20250710-10:53:36.810000 ARCX USP7A862VZ 100 95.97 20250710-10:54:43.707000 ARCX USP7A86528 100 95.97 20250710-10:54:43.707000 ARCX USP7A8652A 100 96 20250710-10:56:20.097000 XNYS USP7A86AT8 100 95.97 20250710-10:56:47.806000 ARCX USP7A86C8Y 98 95.96 20250710-10:57:40.936000 BATY USP7A86EJI 2 95.96 20250710-10:57:40.937000 BATY USP7A86EJJ 100 95.96 20250710-10:57:40.942000 ARCX USP7A86EJK 100 95.95 20250710-10:58:30.172000 BATY USP7A86GOQ 100 95.92 20250710-10:59:14.170000 ARCX USP7A86IBK 200 95.99 20250710-11:01:20.858000 XNYS USP7A86QMM 100 95.99 20250710-11:01:27.635000 BATY USP7A86QV4 80 95.99 20250710-11:01:27.635000 BATY USP7A86QV5 20 95.99 20250710-11:01:27.635000 BATY USP7A86QV6 100 96.04 20250710-11:02:49.348000 ARCX USP7A86TGR 38 96.04 20250710-11:03:57.052000 ARCX USP7A86WGW 100 96.04 20250710-11:03:57.052000 ARCX USP7A86WGX 100 96.04 20250710-11:03:57.052000 ARCX USP7A86WGY 62 96.04 20250710-11:03:57.052000 ARCX USP7A86WGZ 18 96.04 20250710-11:03:57.052000 ARCX USP7A86WH0 82 96.04 20250710-11:03:57.052000 ARCX USP7A86WH1 100 96.01 20250710-11:04:23.381000 XNAS USP7A86XG1 1 96.07 20250710-11:05:34.637000 XNAS USP7A8703F 99 96.07 20250710-11:05:34.637000 XNAS USP7A8703G 100 96.06 20250710-11:05:49.424000 XNYS USP7A870M6 100 96.05 20250710-11:06:37.529000 EDGA USP7A872FJ 100 95.91 20250710-11:07:03.149000 XNAS USP7A873O5 100 95.87 20250710-11:08:42.686000 ARCX USP7A8770K 100 95.87 20250710-11:09:01.598000 ARCX USP7A877OU 100 95.865 20250710-11:09:17.551000 XNYS USP7A8787C 100 95.84 20250710-11:09:25.897000 ARCX USP7A878GD 100 95.84 20250710-11:09:25.897000 ARCX USP7A878GE 100 95.8 20250710-11:09:58.938000 BATS USP7A879LY 100 95.76 20250710-11:10:24.080000 XNAS USP7A87B5W 100 95.9 20250710-11:11:45.837000 XNAS USP7A87E2J 36 95.91 20250710-11:11:57.252000 XNAS USP7A87EEA 22 95.91 20250710-11:11:57.252000 XNAS USP7A87EEB 1 95.91 20250710-11:11:57.252000 XNAS USP7A87EEC 5 95.91 20250710-11:11:57.252000 XNAS USP7A87EED 36 95.91 20250710-11:11:57.252000 XNAS USP7A87EEE 100 95.9 20250710-11:12:11.766000 XNAS USP7A87EWP 100 95.87 20250710-11:12:50.439000 BATY USP7A87GAS 100 95.93 20250710-11:14:43.144000 ARCX USP7A87L5F 100 95.93 20250710-11:14:45.394000 ARCX USP7A87L6Y 100 95.97 20250710-11:15:14.182000 XNAS USP7A87MWD 100 95.95 20250710-11:15:17.988000 ARCX USP7A87N21 100 95.98 20250710-11:16:25.714000 BATS USP7A87REU 100 96.04 20250710-11:16:55.466000 ARCX USP7A87SCV 100 96.04 20250710-11:17:24.638000 XNAS USP7A87TDH 100 96.08 20250710-11:18:12.924000 XNAS USP7A87V29 100 96.07 20250710-11:19:29.172000 ARCX USP7A87XJR 100 96.07 20250710-11:19:29.172000 ARCX USP7A87XJS 100 96.06 20250710-11:20:27.982000 ARCX USP7A87ZUO 98 96.02 20250710-11:21:20.638000 ARCX USP7A881TR 2 96.02 20250710-11:21:20.638000 ARCX USP7A881TS 100 96.02 20250710-11:22:20.102000 XNAS USP7A883XP 100 96.01 20250710-11:22:22.885000 ARCX USP7A8840C 100 96.01 20250710-11:22:22.885000 ARCX USP7A8840D 100 96.01 20250710-11:22:22.885000 ARCX USP7A8840E 100 96.01 20250710-11:23:31.872000 ARCX USP7A886II 100 96 20250710-11:25:28.701000 XNAS USP7A88AIL 100 95.98 20250710-11:25:32.358000 BATS USP7A88ALN 28 96.07 20250710-11:26:19.034000 ARCX USP7A88CET 72 96.07 20250710-11:26:19.034000 ARCX USP7A88CEU 100 96.07 20250710-11:27:56.770000 BATY USP7A88FZ5 100 96.07 20250710-11:27:56.770000 BATY USP7A88FZ6 50 96.04 20250710-11:28:39.535000 ARCX USP7A88HBN 50 96.04 20250710-11:28:39.535000 ARCX USP7A88HBO 100 96.03 20250710-11:29:33.529000 BATY USP7A88JBB 100 96.06 20250710-11:29:58.371000 ARCX USP7A88K1L 55 96.26 20250710-11:32:01.301000 BATS USP7A88QSR 100 96.25 20250710-11:32:10.577000 BATS USP7A88R3W 42 96.25 20250710-11:32:10.577000 BATS USP7A88R3X 58 96.25 20250710-11:32:10.577000 BATS USP7A88R3Y 100 96.25 20250710-11:32:10.577000 BATS USP7A88R3Z 100 96.25 20250710-11:32:10.577000 BATS USP7A88R40 200 96.25 20250710-11:32:10.578000 XNYS USP7A88R41 100 96.15 20250710-11:33:01.170000 BATS USP7A88SSS 100 96.16 20250710-11:33:51.776000 BATY USP7A88UL6 50 96.16 20250710-11:34:48.948000 BATY USP7A88WQI 50 96.16 20250710-11:34:49.049000 BATY USP7A88WQQ 100 96.16 20250710-11:34:49.049000 BATY USP7A88WQR 100 96.17 20250710-11:34:54.165000 BATY USP7A88WY1 100 96.17 20250710-11:34:54.266000 BATY USP7A88WY3 100 96.1 20250710-11:35:40.753000 ARCX USP7A88ZGK 100 96.1 20250710-11:35:40.756000 XNYS USP7A88ZGL 100 96.155 20250710-11:37:21.714000 XNAS USP7A8935I 100 96.16 20250710-11:37:21.714000 XNAS USP7A8935J 32 96.12 20250710-11:37:28.823000 BATY USP7A893BM 32 96.12 20250710-11:37:28.823000 BATY USP7A893BN 36 96.12 20250710-11:37:28.823000 BATY USP7A893BO 31 96.12 20250710-11:37:28.823000 ARCX USP7A893BP 100 96.12 20250710-11:37:28.823000 ARCX USP7A893BQ 20 96.12 20250710-11:37:28.824000 ARCX USP7A893BR 11 96.12 20250710-11:37:28.824000 ARCX USP7A893BS 49 96.12 20250710-11:37:28.824000 ARCX USP7A893BT 100 96.12 20250710-11:38:24.277000 BATY USP7A894W3 3 96.18 20250710-11:41:20.746000 XNAS USP7A89AA7 100 96.18 20250710-11:41:20.746000 XNAS USP7A89AA8 37 96.18 20250710-11:41:20.746000 XNAS USP7A89AA9 3 96.18 20250710-11:41:20.746000 XNAS USP7A89AAA 1 96.18 20250710-11:41:20.746000 XNAS USP7A89AAB 30 96.18 20250710-11:41:20.746000 XNAS USP7A89AAC 26 96.18 20250710-11:41:20.746000 XNYS USP7A89AAD 100 96.18 20250710-11:41:33.532000 XNAS USP7A89AZF 100 96.18 20250710-11:42:04.615000 XNAS USP7A89C4O 100 96.22 20250710-11:44:07.413000 XNAS USP7A89FJH 1 96.25 20250710-11:44:34.535000 XNYS USP7A89GFG 99 96.25 20250710-11:44:34.535000 XNYS USP7A89GFH 90 96.26 20250710-11:44:35.213000 XNAS USP7A89GFV 10 96.26 20250710-11:44:35.213000 XNAS USP7A89GFW 100 96.23 20250710-11:45:50.848000 BATS USP7A89KXS 90 96.23 20250710-11:45:50.848000 BATS USP7A89KXT 10 96.23 20250710-11:45:50.849000 BATS USP7A89KXU 100 96.34 20250710-11:49:32.462000 ARCX USP7A89RMN 100 96.34 20250710-11:49:32.462000 ARCX USP7A89RMO 100 96.34 20250710-11:49:32.462000 ARCX USP7A89RMP 100 96.34 20250710-11:49:32.462000 ARCX USP7A89RMQ 90 96.29 20250710-11:51:25.061000 BATY USP7A89VJP 10 96.29 20250710-11:51:25.061000 BATY USP7A89VJQ 100 96.29 20250710-11:51:25.061000 XNAS USP7A89VJR 1 96.24 20250710-11:53:08.178000 XNAS USP7A89YKA 100 96.24 20250710-11:53:08.178000 XNAS USP7A89YKB 99 96.24 20250710-11:53:08.178000 XNAS USP7A89YKC 100 96.27 20250710-11:56:03.337000 XNAS USP7A8A3ZN 100 96.28 20250710-11:56:29.247000 XNAS USP7A8A4UP 100 96.32 20250710-11:58:06.812000 BATY USP7A8A7N6 25 96.32 20250710-11:58:06.812000 BATY USP7A8A7N8 75 96.32 20250710-11:58:06.812000 BATY USP7A8A7N9 100 96.3 20250710-11:59:06.574000 BATY USP7A8A9CN 90 96.27 20250710-12:00:06.042000 BATY USP7A8ABAK 10 96.27 20250710-12:00:06.042000 BATY USP7A8ABAL 75 96.29 20250710-12:01:50.439000 XNAS USP7A8AHEN 25 96.29 20250710-12:01:50.439000 XNAS USP7A8AHEO 100 96.24 20250710-12:02:45.563000 BATY USP7A8AIPQ 100 96.24 20250710-12:02:45.563000 BATY USP7A8AIPR 100 96.35 20250710-12:05:51.549000 XNAS USP7A8ANM1 1 96.35 20250710-12:05:51.549000 XNAS USP7A8ANM3 5 96.35 20250710-12:05:51.549000 XNAS USP7A8ANM4 94 96.35 20250710-12:05:51.550000 BATS USP7A8ANM5 100 96.37 20250710-12:08:21.823000 ARCX USP7A8ASBW 100 96.37 20250710-12:09:12.678000 ARCX USP7A8ATRE 100 96.32 20250710-12:09:38.318000 BATY USP7A8AUHR 36 96.32 20250710-12:09:38.318000 BATY USP7A8AUHV 64 96.32 20250710-12:09:38.318000 BATY USP7A8AUHX 100 96.41 20250710-12:13:16.115000 XNYS USP7A8B5O0 100 96.37 20250710-12:13:16.902000 BATY USP7A8B5R0 60 96.37 20250710-12:13:16.903000 BATY USP7A8B5R1 40 96.37 20250710-12:13:16.903000 BATY USP7A8B5R2 5 96.47 20250710-12:15:56.041000 XNAS USP7A8BDUS 95 96.47 20250710-12:15:56.042000 XNAS USP7A8BDUT 100 96.44 20250710-12:16:38.235000 BATY USP7A8BF89 100 96.26 20250710-12:18:06.814000 IEXG USP7A8BI04 100 96.26 20250710-12:19:03.415000 XNAS USP7A8BJMH 17 96.21 20250710-12:19:43.697000 BATY USP7A8BKO2 83 96.21 20250710-12:19:43.697000 BATY USP7A8BKO3 100 96.25 20250710-12:20:49.140000 XNAS USP7A8BMNH 90 96.37 20250710-12:22:26.802000 ARCX USP7A8BPCR 10 96.37 20250710-12:22:26.802000 ARCX USP7A8BPCS 100 96.38 20250710-12:24:39.892000 BATS USP7A8BTOP 100 96.39 20250710-12:24:39.892000 BATS USP7A8BTOQ 100 96.31 20250710-12:27:37.280000 XNAS USP7A8BZ2R 88 96.31 20250710-12:27:37.280000 XNAS USP7A8BZ2S 12 96.31 20250710-12:27:37.280000 XNAS USP7A8BZ2T 100 96.31 20250710-12:27:37.280000 XNAS USP7A8BZ2U 100 96.29 20250710-12:28:24.148000 EDGA USP7A8C0MV 6 96.28 20250710-12:31:04.368000 XNYS USP7A8C7KV 94 96.28 20250710-12:31:04.368000 XNYS USP7A8C7KW 100 96.265 20250710-12:32:25.672000 XNAS USP7A8C9PT 66 96.24 20250710-12:33:29.489000 EDGA USP7A8CB9W 34 96.24 20250710-12:33:29.489000 EDGA USP7A8CB9X 100 96.24 20250710-12:33:29.489000 ARCX USP7A8CB9Y 100 96.17 20250710-12:35:42.327000 EDGA USP7A8CFAZ 100 96.125 20250710-12:37:32.333000 XNAS USP7A8CIPI 100 96.14 20250710-12:38:26.822000 XNAS USP7A8CKD8 100 96.2 20250710-12:40:15.633000 IEXG USP7A8CNZF 100 96.17 20250710-12:41:39.698000 BATY USP7A8CQTX 6 96.17 20250710-12:41:39.698000 BATY USP7A8CQTY 94 96.17 20250710-12:41:39.698000 BATY USP7A8CQTZ 100 96.17 20250710-12:41:39.698000 BATY USP7A8CQU0 4 96.15 20250710-12:43:48.849000 BATY USP7A8CUC6 100 96.2 20250710-12:45:28.538000 BATS USP7A8CYHA 100 96.2 20250710-12:45:28.538000 BATS USP7A8CYHB 4 96.16 20250710-12:45:28.546000 BATY USP7A8CYHC 92 96.16 20250710-12:45:36.225000 BATY USP7A8CZKJ 100 96.16 20250710-12:45:36.225000 BATY USP7A8CZKK 100 96.16 20250710-12:45:36.225000 BATY USP7A8CZKL 4 96.16 20250710-12:45:36.225000 BATY USP7A8CZKM 100 96.1 20250710-12:49:14.505000 ARCX USP7A8D56R 100 96.08 20250710-12:50:31.683000 XNAS USP7A8D7A9 100 96.02 20250710-12:52:18.452000 XNYS USP7A8DA7Y 100 95.99 20250710-12:53:16.851000 BATY USP7A8DBR8 100 96.08 20250710-12:56:03.696000 XNAS USP7A8DFZS 100 96.1 20250710-12:56:24.449000 ARCX USP7A8DGKG 49 96.11 20250710-13:00:09.319000 BATY USP7A8DNHA 8 96.1 20250710-13:00:09.319000 XNAS USP7A8DNHB 100 96.1 20250710-13:00:09.319000 XNYS USP7A8DNHC 43 96.11 20250710-13:00:09.319000 XNYS USP7A8DNHD 100 96.15 20250710-13:00:28.775000 ARCX USP7A8DP1A 100 96.24 20250710-13:01:45.022000 IEXG USP7A8DS7P 100 96.215 20250710-13:01:59.030000 XNYS USP7A8DSI2 100 96.18 20250710-13:02:06.106000 BATY USP7A8DSNW 100 96.18 20250710-13:02:06.106000 BATY USP7A8DSNX 7 96.24 20250710-13:06:59.894000 XNAS USP7A8E16N 36 96.24 20250710-13:06:59.894000 XNAS USP7A8E16O 57 96.24 20250710-13:06:59.895000 XNAS USP7A8E16P 100 96.24 20250710-13:07:00.895000 XNAS USP7A8E18I 90 96.26 20250710-13:07:30.417000 XNYS USP7A8E2BO 10 96.26 20250710-13:07:30.417000 XNYS USP7A8E2BP 100 96.25 20250710-13:09:29.183000 XNYS USP7A8E4X8 100 96.26 20250710-13:10:23.735000 XNAS USP7A8E648 98 96.22 20250710-13:10:38.520000 BATY USP7A8E6IF 2 96.22 20250710-13:10:38.520000 BATY USP7A8E6IH 100 96.3 20250710-13:13:13.719000 IEXG USP7A8EA6A 100 96.3 20250710-13:14:31.556000 XNAS USP7A8EC6Y 100 96.25 20250710-13:16:20.139000 ARCX USP7A8EHRQ 100 96.25 20250710-13:16:20.139000 ARCX USP7A8EHRR 100 96.3 20250710-13:17:16.475000 ARCX USP7A8EJET 100 96.27 20250710-13:19:13.133000 XNYS USP7A8EMFK 11 96.28 20250710-13:20:40.724000 XNAS USP7A8EOWW 89 96.28 20250710-13:20:40.724000 XNAS USP7A8EOWX 100 96.25 20250710-13:21:02.152000 XNAS USP7A8EPFM 100 96.25 20250710-13:21:02.152000 ARCX USP7A8EPFN 28 96.27 20250710-13:23:33.744000 XNAS USP7A8ESRY 50 96.27 20250710-13:23:33.744000 XNAS USP7A8ESRZ 5 96.27 20250710-13:23:33.744000 XNAS USP7A8ESS0 17 96.27 20250710-13:23:33.744000 XNAS USP7A8ESS1 100 96.31 20250710-13:24:55.517000 EDGX USP7A8EV1V 90 96.29 20250710-13:25:03.581000 ARCX USP7A8EV94 100 96.22 20250710-13:26:56.932000 BATY USP7A8EYKZ 100 96.22 20250710-13:28:34.555000 XNYS USP7A8F17B 100 96.18 20250710-13:29:25.312000 BATS USP7A8F2NI 100 96.19 20250710-13:30:38.396000 XNAS USP7A8F6TA 100 96.19 20250710-13:32:40.447000 XNAS USP7A8FAAM 100 96.17 20250710-13:32:49.783000 BATY USP7A8FANZ 50 96.17 20250710-13:34:43.344000 XNAS USP7A8FDKS 50 96.17 20250710-13:34:43.344000 XNAS USP7A8FDKU 100 96.26 20250710-13:36:58.942000 IEXG USP7A8FHGA 46 96.21 20250710-13:39:25.088000 BATY USP7A8FLG6 100 96.21 20250710-13:39:25.088000 ARCX USP7A8FLG7 100 96.21 20250710-13:39:25.088000 ARCX USP7A8FLG9 1 96.21 20250710-13:39:25.088000 BATY USP7A8FLGA 12 96.21 20250710-13:39:25.088000 BATY USP7A8FLGB 41 96.21 20250710-13:39:25.088000 BATY USP7A8FLGC 100 96.15 20250710-13:41:46.292000 EDGA USP7A8FOVC 23 96.09 20250710-13:41:48.935000 BATY USP7A8FOX9 77 96.09 20250710-13:41:48.935000 BATY USP7A8FOXB 100 96.15 20250710-13:44:29.599000 ARCX USP7A8FSKD 100 96.34 20250710-13:47:58.226000 XNYS USP7A8FZ89 4 96.33 20250710-13:49:23.276000 XNAS USP7A8G156 2 96.33 20250710-13:49:23.276000 XNAS USP7A8G157 94 96.33 20250710-13:49:23.276000 XNAS USP7A8G159 100 96.38 20250710-13:49:49.960000 BATS USP7A8G1O1 9 96.41 20250710-13:51:25.591000 XNAS USP7A8G47H 91 96.41 20250710-13:51:25.591000 XNAS USP7A8G47I 100 96.39 20250710-13:52:43.836000 BATY USP7A8G5YU 100 96.39 20250710-13:52:43.836000 BATY USP7A8G5YV 100 96.47 20250710-13:56:00.486000 XNYS USP7A8GAHA 100 96.47 20250710-13:56:19.675000 BATY USP7A8GAY4 14 96.42 20250710-13:58:48.367000 BATY USP7A8GELL 86 96.42 20250710-13:58:48.367000 BATY USP7A8GELM 76 96.42 20250710-13:59:00.093000 ARCX USP7A8GEY5 24 96.42 20250710-13:59:00.093000 ARCX USP7A8GEY6 100 96.39 20250710-14:00:16.790000 BATY USP7A8GHZ7 6 96.38 20250710-14:01:13.526000 BATY USP7A8GLDD 94 96.38 20250710-14:01:13.526000 BATY USP7A8GLDE 100 96.36 20250710-14:02:26.328000 XNAS USP7A8GN7Q 10 96.35 20250710-14:03:44.071000 ARCX USP7A8GP5V 10 96.36 20250710-14:04:10.018000 ARCX USP7A8GPYS 90 96.36 20250710-14:04:10.018000 XNAS USP7A8GPYT 100 96.34 20250710-14:05:39.960000 XNYS USP7A8GSKB 100 96.36 20250710-14:07:43.189000 BATY USP7A8GW2N 92 96.36 20250710-14:07:43.189000 BATY USP7A8GW2O 8 96.36 20250710-14:07:43.190000 BATY USP7A8GW2P 33 96.36 20250710-14:07:43.190000 BATY USP7A8GW2T 67 96.36 20250710-14:07:43.190000 BATY USP7A8GW2U 100 96.39 20250710-14:11:25.273000 XNAS USP7A8H1KE 100 96.39 20250710-14:11:25.273000 XNAS USP7A8H1KF 100 96.35 20250710-14:12:30.010000 XNAS USP7A8H2ZO 45 96.35 20250710-14:12:30.010000 XNAS USP7A8H2ZP 100 96.35 20250710-14:12:30.010000 XNAS USP7A8H2ZQ 55 96.35 20250710-14:12:30.010000 XNAS USP7A8H2ZR 100 96.33 20250710-14:15:15.950000 ARCX USP7A8H7S1 100 96.33 20250710-14:17:29.052000 XNAS USP7A8HCHO 1 96.36 20250710-14:19:48.426000 XNAS USP7A8HFSQ 22 96.36 20250710-14:19:48.426000 XNAS USP7A8HFSR 77 96.36 20250710-14:19:48.426000 XNAS USP7A8HFSS 100 96.35 20250710-14:19:48.427000 XNAS USP7A8HFST 100 96.32 20250710-14:20:22.814000 BATS USP7A8HGT0 100 96.32 20250710-14:20:22.814000 ARCX USP7A8HGT2 100 96.32 20250710-14:20:22.814000 ARCX USP7A8HGT5 100 96.35 20250710-14:24:56.901000 XNAS USP7A8HO60 100 96.52 20250710-14:26:15.963000 XNAS USP7A8HQ3Z 28 96.48 20250710-14:27:01.741000 EDGA USP7A8HR7L 72 96.48 20250710-14:27:01.741000 EDGA USP7A8HR7M 100 96.48 20250710-14:27:01.741000 XPSX USP7A8HR7N 100 96.42 20250710-14:27:50.409000 ARCX USP7A8HSI5 100 96.38 20250710-14:29:56.421000 BATS USP7A8HVRQ 100 96.38 20250710-14:29:56.421000 ARCX USP7A8HVRS 100 96.36 20250710-14:31:20.181000 EDGA USP7A8I0BG 100 96.33 20250710-14:32:12.100000 ARCX USP7A8I1WM 49 96.32 20250710-14:32:55.838000 XNAS USP7A8I3GF 12 96.32 20250710-14:32:55.838000 XNAS USP7A8I3GG 39 96.32 20250710-14:32:55.838000 XNAS USP7A8I3GH 100 96.26 20250710-14:33:43.621000 ARCX USP7A8I50R 100 96.27 20250710-14:35:04.984000 ARCX USP7A8I71W 100 96.27 20250710-14:36:40.236000 XNAS USP7A8I9KQ 100 96.3 20250710-14:37:26.538000 XNYS USP7A8IAO0 100 96.28 20250710-14:38:36.921000 XNYS USP7A8ICGF 100 96.25 20250710-14:39:12.976000 XNAS USP7A8IDIY 100 96.25 20250710-14:39:12.976000 XNAS USP7A8IDIZ 100 96.27 20250710-14:41:46.918000 XNAS USP7A8IJ2T 100 96.28 20250710-14:42:51.123000 XNAS USP7A8IKQQ 100 96.33 20250710-14:44:09.358000 XNYS USP7A8IMMY 100 96.33 20250710-14:45:29.970000 XNYS USP7A8IQFP 61 96.29 20250710-14:45:33.400000 EDGA USP7A8IRDN 39 96.29 20250710-14:45:33.400000 EDGA USP7A8IRDO 40 96.29 20250710-14:45:33.400000 EDGX USP7A8IRDP 40 96.29 20250710-14:45:33.400000 EDGX USP7A8IRDQ 20 96.29 20250710-14:45:33.400000 EDGX USP7A8IRDR 13 96.21 20250710-14:48:10.013000 BATY USP7A8IWEL 87 96.21 20250710-14:48:10.013000 BATY USP7A8IWEM 90 96.2 20250710-14:49:50.728000 XNAS USP7A8IZ9B 10 96.2 20250710-14:49:50.728000 XNAS USP7A8IZ9C 100 96.27 20250710-14:51:27.223000 XNYS USP7A8J265 100 96.3 20250710-14:52:20.484000 XNYS USP7A8J3QO 100 96.25 20250710-14:53:20.172000 BATS USP7A8J54Z 100 96.25 20250710-14:53:20.172000 BATS USP7A8J551 100 96.18 20250710-14:53:57.639000 XNAS USP7A8J66F 87 96.17 20250710-14:55:09.335000 ARCX USP7A8J8B8 13 96.17 20250710-14:55:09.336000 ARCX USP7A8J8B9 97 96.11 20250710-14:56:04.170000 XNAS USP7A8JA7Q 3 96.11 20250710-14:56:04.170000 XNAS USP7A8JA7R 29 96.11 20250710-14:56:26.558000 XNAS USP7A8JB8G 71 96.11 20250710-14:56:26.558000 XNAS USP7A8JB8H 100 96.09 20250710-14:56:56.512000 EDGA USP7A8JC77 100 96.09 20250710-14:56:56.512000 EDGA USP7A8JC78 45 96.08 20250710-14:58:11.179000 XNYS USP7A8JEQF 41 96.08 20250710-14:58:11.179000 XNYS USP7A8JEQG 14 96.08 20250710-14:58:11.179000 XNYS USP7A8JEQH 10 96.12 20250710-14:59:18.416000 XNYS USP7A8JH6D 15 96.12 20250710-14:59:18.416000 XNYS USP7A8JH6E 75 96.12 20250710-14:59:18.416000 XNYS USP7A8JH6F 100 96.13 20250710-14:59:35.169000 ARCX USP7A8JHWT 100 96.14 20250710-15:01:07.808000 XNAS USP7A8JNUS 100 96.11 20250710-15:01:07.811000 BATY USP7A8JNUV 100 96.11 20250710-15:01:07.811000 XNAS USP7A8JNUW 100 96.13 20250710-15:03:15.534000 XNAS USP7A8JS4I 33 96.16 20250710-15:05:44.685000 XNAS USP7A8JWQD 21 96.16 20250710-15:05:44.685000 XNAS USP7A8JWQE 46 96.16 20250710-15:05:44.686000 XNAS USP7A8JWQF 100 96.17 20250710-15:06:39.471000 ARCX USP7A8JZPB 100 96.17 20250710-15:06:39.471000 ARCX USP7A8JZPD 23 96.2 20250710-15:08:42.487000 XNAS USP7A8K5BW 30 96.2 20250710-15:08:42.487000 XNAS USP7A8K5BX 10 96.2 20250710-15:08:42.487000 XNAS USP7A8K5BY 50 96.2 20250710-15:08:42.487000 XNAS USP7A8K5BZ 31 96.21 20250710-15:08:42.488000 EDGX USP7A8K5C0 11 96.21 20250710-15:08:42.488000 EDGX USP7A8K5C1 4 96.21 20250710-15:08:42.488000 EDGX USP7A8K5C2 7 96.21 20250710-15:08:42.488000 BATS USP7A8K5C5 6 96.22 20250710-15:08:42.488000 BATS USP7A8K5C6 3 96.22 20250710-15:08:42.489000 BATS USP7A8K5C7 5 96.22 20250710-15:08:42.488000 XNAS USP7A8K5C8 3 96.22 20250710-15:08:42.489000 BATS USP7A8K5C9 17 96.22 20250710-15:08:42.489000 XNAS USP7A8K5CA 66 96.22 20250710-15:08:43.645000 XNAS USP7A8K5E4 34 96.22 20250710-15:08:43.645000 XNAS USP7A8K5E5 100 96.2 20250710-15:10:12.972000 XNAS USP7A8K8E2 100 96.2 20250710-15:10:12.972000 ARCX USP7A8K8E3 100 96.2 20250710-15:10:12.972000 ARCX USP7A8K8E4 100 96.2 20250710-15:10:12.972000 ARCX USP7A8K8E5 100 96.18 20250710-15:11:00.937000 BATY USP7A8K9PN 21 96.14 20250710-15:11:20.993000 BATY USP7A8KAEK 3 96.14 20250710-15:11:20.993000 BATY USP7A8KAEL 70 96.16 20250710-15:11:41.896000 XNYS USP7A8KAXV 30 96.16 20250710-15:11:41.896000 XNYS USP7A8KAXW 76 96.14 20250710-15:11:58.741000 BATY USP7A8KBF3 24 96.14 20250710-15:11:58.741000 ARCX USP7A8KBF4 100 96.14 20250710-15:11:58.741000 ARCX USP7A8KBF5 100 96.16 20250710-15:13:10.524000 XNYS USP7A8KDT2 100 96.16 20250710-15:13:15.497000 XNYS USP7A8KE0V 100 96.13 20250710-15:13:15.607000 BATY USP7A8KE18 100 96.13 20250710-15:13:15.607000 BATY USP7A8KE19 49 96.13 20250710-15:13:15.607000 BATY USP7A8KE1A 46 96.13 20250710-15:13:15.607000 BATY USP7A8KE1B 5 96.13 20250710-15:13:15.607000 BATY USP7A8KE1C 100 96.12 20250710-15:15:41.501000 BATY USP7A8KKW0 2 96.1 20250710-15:16:20.106000 BATY USP7A8KM6U 75 96.1 20250710-15:16:29.943000 BATY USP7A8KMG5 22 96.1 20250710-15:16:29.943000 BATY USP7A8KMG6 1 96.1 20250710-15:16:29.943000 BATY USP7A8KMG7 2 96.1 20250710-15:16:29.943000 ARCX USP7A8KMG8 100 96.12 20250710-15:17:38.250000 ARCX USP7A8KOF3 100 96.13 20250710-15:18:20.630000 XNYS USP7A8KPU5 2 96.14 20250710-15:19:04.782000 XNYS USP7A8KRLE 98 96.14 20250710-15:19:04.782000 XNYS USP7A8KRLF 100 96.2 20250710-15:20:15.413000 XNYS USP7A8KU5X 100 96.205 20250710-15:20:36.531000 XNAS USP7A8KV0J 100 96.205 20250710-15:20:48.821000 XNAS USP7A8KVBV 100 96.19 20250710-15:20:57.599000 ARCX USP7A8KVKV 100 96.19 20250710-15:20:57.599000 ARCX USP7A8KVL0 100 96.22 20250710-15:22:35.127000 BATY USP7A8KZLZ 100 96.22 20250710-15:22:35.127000 BATY USP7A8KZM0 4 96.21 20250710-15:23:29.813000 BATY USP7A8L1MJ 96 96.21 20250710-15:23:29.813000 BATY USP7A8L1MK 100 96.21 20250710-15:23:29.813000 ARCX USP7A8L1ML 80 96.22 20250710-15:24:06.841000 ARCX USP7A8L2T1 20 96.22 20250710-15:24:06.842000 ARCX USP7A8L2T3 15 96.19 20250710-15:24:32.776000 ARCX USP7A8L3MX 100 96.24 20250710-15:25:12.775000 XNAS USP7A8L50X 85 96.22 20250710-15:25:22.124000 EDGX USP7A8L5CK 15 96.22 20250710-15:25:22.124000 EPRL USP7A8L5CL 100 96.2 20250710-15:25:52.060000 BATS USP7A8L6ZC 100 96.18 20250710-15:26:36.063000 ARCX USP7A8L8JP 100 96.21 20250710-15:28:04.187000 ARCX USP7A8LBUT 100 96.21 20250710-15:28:04.187000 ARCX USP7A8LBUU 90 96.15 20250710-15:28:45.896000 ARCX USP7A8LDI1 10 96.15 20250710-15:28:45.896000 ARCX USP7A8LDI2 100 96.18 20250710-15:29:29.002000 XNYS USP7A8LFDV 1 96.15 20250710-15:30:04.552000 BATY USP7A8LH1O 99 96.15 20250710-15:30:04.552000 BATY USP7A8LH1P 100 96.14 20250710-15:30:14.154000 XNAS USP7A8LI9M 100 96.18 20250710-15:31:14.032000 XNYS USP7A8LNBZ 99 96.16 20250710-15:31:19.111000 ARCX USP7A8LNQC 1 96.16 20250710-15:31:19.111000 ARCX USP7A8LNQD 1 96.2 20250710-15:32:38.441000 XNAS USP7A8LR5X 99 96.2 20250710-15:32:38.441000 XNAS USP7A8LR5Y 100 96.19 20250710-15:33:11.836000 XNAS USP7A8LSJE 100 96.18 20250710-15:33:18.726000 BATY USP7A8LSUG 100 96.18 20250710-15:33:18.726000 BATY USP7A8LSUH 100 96.15 20250710-15:34:03.549000 XNAS USP7A8LWFG 100 96.14 20250710-15:34:28.691000 XNAS USP7A8LYG5 100 96.13 20250710-15:35:02.822000 XNAS USP7A8MAHH 60 96.13 20250710-15:35:37.020000 ARCX USP7A8MF2K 1 96.13 20250710-15:35:37.021000 ARCX USP7A8MF2L 39 96.13 20250710-15:35:37.021000 ARCX USP7A8MF2M 100 96.12 20250710-15:36:09.607000 ARCX USP7A8MGS4 36 96.17 20250710-15:37:26.610000 ARCX USP7A8MKC8 64 96.17 20250710-15:37:26.610000 ARCX USP7A8MKC9 100 96.17 20250710-15:37:26.610000 XPSX USP7A8MKCC 100 96.2 20250710-15:38:13.482000 XNAS USP7A8MM91 100 96.19 20250710-15:38:34.782000 IEXG USP7A8MN8U 28 96.19 20250710-15:39:05.773000 ARCX USP7A8MONC 16 96.19 20250710-15:39:05.773000 ARCX USP7A8MOND 56 96.19 20250710-15:39:05.773000 ARCX USP7A8MONE 100 96.18 20250710-15:39:24.841000 ARCX USP7A8MPO2 1 96.12 20250710-15:40:04.095000 BATY USP7A8MSAX 5 96.14 20250710-15:40:13.084000 ARCX USP7A8MSYE 81 96.14 20250710-15:40:13.084000 ARCX USP7A8MSYF 14 96.14 20250710-15:40:13.084000 ARCX USP7A8MSYG 100 96.14 20250710-15:41:01.886000 XNYS USP7A8MVVT 100 96.13 20250710-15:41:11.154000 ARCX USP7A8MWH3 10 96.12 20250710-15:41:25.313000 BATY USP7A8MX9S 12 96.12 20250710-15:41:25.313000 BATY USP7A8MX9T 78 96.12 20250710-15:41:25.313000 BATY USP7A8MX9U 100 96.13 20250710-15:42:10.141000 XNYS USP7A8MZKD 81 96.12 20250710-15:42:16.182000 ARCX USP7A8MZV0 19 96.12 20250710-15:42:16.182000 ARCX USP7A8MZV1 100 96.12 20250710-15:42:16.182000 ARCX USP7A8MZV2 100 96.13 20250710-15:42:32.463000 XNAS USP7A8N0L4 16 96.16 20250710-15:43:26.521000 XNAS USP7A8N48G 4 96.16 20250710-15:43:26.521000 XNAS USP7A8N48H 100 96.19 20250710-15:43:47.108000 BATS USP7A8N5FU 200 96.19 20250710-15:43:47.108000 XNYS USP7A8N5FV 67 96.19 20250710-15:43:47.108000 ARCX USP7A8N5FW 100 96.19 20250710-15:43:47.108000 BATS USP7A8N5FX 20 96.19 20250710-15:43:47.108000 ARCX USP7A8N5FY 60 96.19 20250710-15:43:47.108000 ARCX USP7A8N5FZ 3 96.19 20250710-15:43:47.108000 ARCX USP7A8N5G1 1 96.19 20250710-15:43:47.108000 XNAS USP7A8N5G3 10 96.19 20250710-15:43:47.108000 XNAS USP7A8N5G4 2 96.19 20250710-15:43:47.108000 XNAS USP7A8N5G6 2 96.19 20250710-15:43:47.131000 ARCX USP7A8N5GI 2 96.19 20250710-15:43:47.132000 XNAS USP7A8N5GJ 2 96.19 20250710-15:43:48.367000 XNAS USP7A8N5IO 100 96.2 20250710-15:43:52.471000 IEXG USP7A8N5RW 180 96.195 20250710-15:43:52.471000 XNAS USP7A8N5RX 100 96.2 20250710-15:43:52.471000 XNAS USP7A8N5RY 27 96.2 20250710-15:43:52.471000 XNAS USP7A8N5RZ 6 96.2 20250710-15:43:52.471000 XNAS USP7A8N5S0 100 96.195 20250710-15:43:52.471000 ARCX USP7A8N5S1 180 96.195 20250710-15:43:52.471000 XNYS USP7A8N5S3 33 96.2 20250710-15:43:52.471000 XNYS USP7A8N5S4 100 96.2 20250710-15:43:52.471000 XNAS USP7A8N5S5 6 96.2 20250710-15:43:52.471000 XNAS USP7A8N5S6 1 96.23 20250710-15:44:05.715000 XNAS USP7A8N6KV 18 96.22 20250710-15:44:05.715000 ARCX USP7A8N6KW 89 96.22 20250710-15:44:05.715000 XNYS USP7A8N6KX 18 96.23 20250710-15:44:05.715000 XNYS USP7A8N6KY 90 96.24 20250710-15:44:06.357000 BATS USP7A8N6LK 19 96.24 20250710-15:44:06.357000 ARCX USP7A8N6LL 100 96.24 20250710-15:44:06.357000 ARCX USP7A8N6LM 63 96.24 20250710-15:44:06.357000 ARCX USP7A8N6LN 1 96.24 20250710-15:44:06.357000 XNYS USP7A8N6LO 100 96.24 20250710-15:44:06.357000 XNYS USP7A8N6LP 10 96.21 20250710-15:45:16.556000 ARCX USP7A8NDOX 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 POSPKDBKFBKKFOD