CRH PLC

Transaction in Own Shares • Jul 14, 2025

National Storage Mechanism | Additional information RNS Number : 9090Q CRH PLC 14 July 2025 14th July 2025 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 11th 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 5,188 $95.22 $95.53 $94.79 XNYS 492 $95.11 $95.53 $94.90 EDGX 14,321 $95.18 $95.53 $94.66 ARCX 3,618 $95.13 $95.51 $94.82 BATS 16,174 $95.17 $95.53 $94.73 XNAS 6,333 $95.19 $95.44 $94.88 BATY 307 $95.14 $95.41 $94.89 EPRL 200 $95.12 $95.12 $95.12 IEXG 200 $95.39 $95.41 $95.36 XPSX 3,969 $95.17 $95.48 $94.66 EDGA 36 $95.23 $95.26 $95.21 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 673,070,150 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.386% 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 11th 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: 11th July 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $95.1768 50,838 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 80 95.31 20250711-09:30:01.280000 XNAS USP7B89DZ 1 95.31 20250711-09:30:01.281000 XNAS USP7B89E1 19 95.31 20250711-09:30:01.282000 XNAS USP7B89E3 30 95.35 20250711-09:30:45.170000 XNAS USP7B8BKR 70 95.35 20250711-09:30:45.170000 XNYS USP7B8BKS 74 95.37 20250711-09:30:47.402000 XNAS USP7B8BLT 26 95.37 20250711-09:30:47.402000 XNAS USP7B8BLU 79 95.35 20250711-09:30:51.497000 XNAS USP7B8BNK 100 95.35 20250711-09:30:51.497000 XNAS USP7B8BNL 100 95.35 20250711-09:30:51.497000 XNAS USP7B8BNM 21 95.35 20250711-09:30:51.497000 XNAS USP7B8BNN 100 95.35 20250711-09:30:51.497000 XNAS USP7B8BNO 100 95.16 20250711-09:31:17.532000 XNYS USP7B8C0P 100 95.16 20250711-09:31:17.532000 XNAS USP7B8C0Q 110 95.21 20250711-09:31:57.083000 XNAS USP7B8CGA 90 95.21 20250711-09:31:57.083000 XNAS USP7B8CGB 100 95.21 20250711-09:31:57.083000 XNAS USP7B8CGC 100 95.16 20250711-09:32:25.242000 XNAS USP7B8D47 100 95.01 20250711-09:32:40.796000 XNAS USP7B8DDI 100 95.16 20250711-09:33:53.450000 XNAS USP7B8E4I 99 95.17 20250711-09:34:14.932000 XNAS USP7B8EJH 1 95.17 20250711-09:34:14.932000 XNAS USP7B8EJI 100 95.22 20250711-09:34:42.019000 XNAS USP7B8EV4 100 95.21 20250711-09:35:09.002000 XNAS USP7B8FDJ 100 95.16 20250711-09:35:28.769000 BATS USP7B8FON 100 95.16 20250711-09:35:28.769000 XNAS USP7B8FOO 1 95.16 20250711-09:35:28.769000 XNAS USP7B8FOP 99 95.16 20250711-09:35:28.769000 XNAS USP7B8FOQ 100 95.11 20250711-09:36:25.821000 XNYS USP7B8H2F 100 95.11 20250711-09:36:25.821000 XNAS USP7B8H2G 100 95.11 20250711-09:36:25.821000 XNAS USP7B8H2H 100 95.1 20250711-09:37:25.912000 XNAS USP7B8HVY 100 95.1 20250711-09:37:25.912000 XNAS USP7B8HVZ 100 95.09 20250711-09:38:29.626000 XNAS USP7B8ILM 100 95.09 20250711-09:38:29.626000 ARCX USP7B8ILN 100 95.09 20250711-09:38:29.626000 XNYS USP7B8ILO 100 95.06 20250711-09:39:58.776000 XNAS USP7B8JKH 100 95.06 20250711-09:39:58.776000 XNAS USP7B8JKI 100 95.02 20250711-09:40:08.055000 ARCX USP7B8JUS 100 94.97 20250711-09:40:58.284000 BATY USP7B8KMH 100 95.02 20250711-09:41:42.606000 ARCX USP7B8L9A 200 94.94 20250711-09:42:48.532000 XNAS USP7B8M3B 100 94.94 20250711-09:42:48.532000 XNAS USP7B8M3C 6 94.935 20250711-09:43:35.987000 BATS USP7B8N24 94 94.94 20250711-09:43:35.987000 BATS USP7B8N25 100 94.91 20250711-09:43:56.212000 BATS USP7B8NBT 100 94.93 20250711-09:44:21.349000 ARCX USP7B8O5O 92 94.93 20250711-09:44:49.625000 ARCX USP7B8OGQ 8 94.93 20250711-09:44:49.625000 ARCX USP7B8OGR 10 94.86 20250711-09:45:02.970000 XNYS USP7B8OPK 100 94.94 20250711-09:46:00.552000 XNAS USP7B8SBD 200 94.94 20250711-09:46:00.552000 ARCX USP7B8SBH 100 94.9 20250711-09:46:20.503000 XNAS USP7B8T5D 100 94.88 20250711-09:47:26.461000 XNAS USP7B8WVS 100 94.91 20250711-09:48:04.736000 XNAS USP7B8YBL 10 94.92 20250711-09:48:24.799000 XNYS USP7B8ZIH 90 94.92 20250711-09:48:24.799000 XNYS USP7B8ZII 100 94.92 20250711-09:49:04.138000 ARCX USP7B810ZW 5 94.92 20250711-09:49:04.138000 ARCX USP7B810ZX 95 94.92 20250711-09:49:04.138000 ARCX USP7B810ZZ 100 94.85 20250711-09:49:58.143000 XNYS USP7B812QX 100 94.85 20250711-09:49:58.143000 XNYS USP7B812QY 100 94.81 20250711-09:50:08.588000 ARCX USP7B8133V 100 94.77 20250711-09:50:51.480000 EDGA USP7B8151Q 30 94.7 20250711-09:51:32.193000 ARCX USP7B816VE 70 94.7 20250711-09:51:32.193000 ARCX USP7B816VG 95 94.66 20250711-09:51:48.217000 EDGA USP7B817KK 5 94.66 20250711-09:51:48.218000 EDGA USP7B817KL 75 94.66 20250711-09:52:06.238000 ARCX USP7B81868 25 94.66 20250711-09:52:06.238000 ARCX USP7B81869 8 94.7 20250711-09:52:46.069000 ARCX USP7B819NY 92 94.7 20250711-09:52:46.070000 ARCX USP7B819O0 100 94.74 20250711-09:53:28.513000 XNAS USP7B81B59 100 94.9 20250711-09:55:38.998000 XNAS USP7B81G4D 100 94.9 20250711-09:55:39.109000 EDGX USP7B81G4M 87 94.94 20250711-09:56:34.057000 ARCX USP7B81HVJ 113 94.94 20250711-09:56:34.057000 ARCX USP7B81HVK 100 94.96 20250711-09:57:08.401000 ARCX USP7B81IY9 100 94.93 20250711-09:57:45.948000 BATS USP7B81K39 100 94.98 20250711-09:59:22.805000 XNAS USP7B81NQ3 3 95 20250711-09:59:53.846000 ARCX USP7B81OVJ 97 95 20250711-09:59:53.846000 ARCX USP7B81OVK 100 95.06 20250711-10:00:24.677000 ARCX USP7B81T66 100 95.16 20250711-10:00:34.902000 XNAS USP7B81TRD 200 95.07 20250711-10:01:23.283000 BATS USP7B81X7V 100 95.07 20250711-10:01:23.283000 ARCX USP7B81X7W 100 95.05 20250711-10:02:13.662000 ARCX USP7B81Z1T 100 95 20250711-10:02:41.716000 XNAS USP7B820K8 82 94.96 20250711-10:03:10.294000 ARCX USP7B821EG 18 94.96 20250711-10:03:10.294000 ARCX USP7B821EH 100 94.92 20250711-10:04:30.899000 ARCX USP7B823SW 100 95.02 20250711-10:05:28.821000 XNAS USP7B825VG 100 95.02 20250711-10:05:28.821000 XNAS USP7B825VH 100 94.97 20250711-10:06:13.620000 ARCX USP7B827JW 100 94.92 20250711-10:07:21.595000 XNAS USP7B829NN 37 94.92 20250711-10:07:21.595000 ARCX USP7B829NO 63 94.92 20250711-10:07:21.595000 ARCX USP7B829NP 100 94.91 20250711-10:07:51.746000 ARCX USP7B82AQ0 100 94.82 20250711-10:08:30.947000 BATS USP7B82C0B 100 94.8 20250711-10:09:05.884000 XNAS USP7B82DB8 1 94.87 20250711-10:10:35.756000 XNAS USP7B82GDK 1 94.87 20250711-10:10:35.756000 XNAS USP7B82GDL 5 94.87 20250711-10:10:35.756000 XNAS USP7B82GDM 40 94.87 20250711-10:10:35.756000 XNAS USP7B82GDN 53 94.87 20250711-10:10:35.756000 XNAS USP7B82GDO 9 94.93 20250711-10:11:25.363000 ARCX USP7B82I3D 91 94.93 20250711-10:11:25.363000 ARCX USP7B82I3E 18 94.93 20250711-10:11:25.363000 ARCX USP7B82I3F 82 94.93 20250711-10:11:25.363000 ARCX USP7B82I3G 28 94.96 20250711-10:12:22.071000 XNAS USP7B82K9Q 72 94.96 20250711-10:12:22.071000 XNAS USP7B82K9R 100 94.96 20250711-10:12:22.071000 XNAS USP7B82K9S 100 94.96 20250711-10:12:50.920000 BATS USP7B82L8X 25 94.92 20250711-10:13:27.024000 XNAS USP7B82MO9 75 94.92 20250711-10:13:27.024000 XNAS USP7B82MOA 96 94.85 20250711-10:13:55.943000 ARCX USP7B82NHC 4 94.85 20250711-10:13:55.943000 ARCX USP7B82NHD 100 94.89 20250711-10:15:26.528000 BATY USP7B82S5Q 100 94.89 20250711-10:15:26.528000 EDGA USP7B82S5S 100 94.87 20250711-10:15:37.902000 BATS USP7B82TJ3 54 94.86 20250711-10:16:24.689000 XNAS USP7B82UVY 46 94.86 20250711-10:16:24.689000 XNAS USP7B82UVZ 100 94.89 20250711-10:17:09.737000 EPRL USP7B82X9A 17 94.88 20250711-10:17:36.174000 EDGA USP7B82YBH 83 94.88 20250711-10:17:36.174000 EDGA USP7B82YBI 100 94.88 20250711-10:17:36.174000 XNAS USP7B82YBJ 100 94.79 20250711-10:18:21.749000 XNAS USP7B82ZMM 100 94.81 20250711-10:18:47.488000 ARCX USP7B830HE 100 94.79 20250711-10:19:38.235000 XNYS USP7B8324X 100 94.76 20250711-10:20:03.203000 ARCX USP7B83309 55 94.73 20250711-10:20:16.136000 XNAS USP7B833S0 45 94.73 20250711-10:20:16.136000 XNAS USP7B833S1 100 94.75 20250711-10:21:04.494000 ARCX USP7B835S3 100 94.82 20250711-10:21:50.097000 ARCX USP7B837FB 5 94.94 20250711-10:23:20.916000 XNAS USP7B83A23 10 94.94 20250711-10:23:20.916000 XNAS USP7B83A24 85 94.94 20250711-10:23:20.916000 XNAS USP7B83A26 100 94.93 20250711-10:23:27.257000 ARCX USP7B83AE4 100 94.91 20250711-10:23:51.454000 ARCX USP7B83BAK 50 94.91 20250711-10:24:00.118000 ARCX USP7B83BIL 50 94.91 20250711-10:24:00.118000 ARCX USP7B83BIM 100 94.95 20250711-10:25:49.724000 ARCX USP7B83ES8 30 94.99 20250711-10:26:17.822000 XNAS USP7B83FZP 32 94.99 20250711-10:26:17.822000 XNAS USP7B83FZQ 22 94.99 20250711-10:26:17.822000 ARCX USP7B83FZR 7 94.99 20250711-10:26:17.822000 XNYS USP7B83FZS 9 94.99 20250711-10:26:17.822000 XNYS USP7B83FZT 100 95.07 20250711-10:27:24.131000 XNAS USP7B83I1A 200 95.07 20250711-10:28:03.975000 ARCX USP7B83J6P 100 95.07 20250711-10:28:03.975000 ARCX USP7B83J6Q 100 95.06 20250711-10:28:48.727000 XNAS USP7B83KBJ 100 95.06 20250711-10:28:48.727000 XNAS USP7B83KBK 100 95.05 20250711-10:29:45.166000 BATS USP7B83LUF 40 95.02 20250711-10:30:06.755000 BATS USP7B83MUV 60 95.02 20250711-10:30:06.756000 BATS USP7B83MUW 2 95.02 20250711-10:30:59.133000 ARCX USP7B83QRT 98 95.02 20250711-10:30:59.133000 ARCX USP7B83QRU 200 95.15 20250711-10:32:56.050000 BATS USP7B83U7R 100 95.15 20250711-10:32:56.050000 BATS USP7B83U7S 100 95.15 20250711-10:32:56.050000 BATS USP7B83U7T 100 95.13 20250711-10:33:41.934000 ARCX USP7B83VG4 100 95.1 20250711-10:33:55.055000 BATS USP7B83VWO 100 95.09 20250711-10:34:58.740000 BATS USP7B83Y0J 100 95.12 20250711-10:35:43.327000 IEXG USP7B83ZKN 3 95.19 20250711-10:36:29.960000 ARCX USP7B840X1 97 95.19 20250711-10:36:29.960000 ARCX USP7B840X2 100 95.17 20250711-10:36:33.286000 ARCX USP7B84125 100 95.25 20250711-10:37:47.915000 XNYS USP7B843ET 95 95.21 20250711-10:38:02.425000 ARCX USP7B843U4 5 95.21 20250711-10:38:02.425000 ARCX USP7B843U5 100 95.19 20250711-10:38:18.594000 ARCX USP7B844A5 39 95.19 20250711-10:39:22.115000 XNAS USP7B846V1 1 95.19 20250711-10:39:22.115000 XNAS USP7B846V2 100 95.19 20250711-10:39:22.115000 XNAS USP7B846V3 60 95.19 20250711-10:39:22.115000 XNAS USP7B846V4 100 95.19 20250711-10:39:50.782000 BATS USP7B847UY 100 95.18 20250711-10:41:12.182000 ARCX USP7B84BGA 100 95.14 20250711-10:41:12.184000 BATS USP7B84BGB 100 95.14 20250711-10:41:12.184000 BATS USP7B84BGC 1 95.16 20250711-10:44:16.442000 BATS USP7B84H0G 4 95.16 20250711-10:44:16.442000 XNAS USP7B84H0H 5 95.2 20250711-10:44:42.828000 XNAS USP7B84HPZ 2 95.2 20250711-10:44:42.828000 XNAS USP7B84HQ0 1 95.2 20250711-10:44:42.828000 XNAS USP7B84HQ1 28 95.2 20250711-10:44:42.828000 XNAS USP7B84HQ2 4 95.2 20250711-10:44:42.828000 XNYS USP7B84HQ3 10 95.2 20250711-10:44:42.828000 XNYS USP7B84HQ4 50 95.2 20250711-10:44:42.828000 XNYS USP7B84HQ5 99 95.15 20250711-10:45:19.182000 ARCX USP7B84J8Q 1 95.15 20250711-10:45:19.182000 ARCX USP7B84J8R 69 95.15 20250711-10:45:19.182000 ARCX USP7B84J8S 31 95.15 20250711-10:45:19.182000 ARCX USP7B84J8T 100 95.15 20250711-10:45:19.182000 ARCX USP7B84J8V 100 95.2 20250711-10:46:03.186000 XNAS USP7B84MIM 100 95.19 20250711-10:46:33.716000 XNAS USP7B84NPS 100 95.13 20250711-10:47:02.701000 XNAS USP7B84OFL 50 95.16 20250711-10:48:55.682000 XNAS USP7B84S5N 5 95.16 20250711-10:48:55.682000 XNAS USP7B84S5O 100 95.16 20250711-10:48:55.682000 XNAS USP7B84S5P 20 95.16 20250711-10:48:55.682000 XNAS USP7B84S5Q 25 95.135 20250711-10:48:55.682000 ARCX USP7B84S5R 100 95.16 20250711-10:49:27.652000 ARCX USP7B84TEM 100 95.17 20250711-10:49:48.974000 XNAS USP7B84U50 25 95.16 20250711-10:50:19.835000 XNAS USP7B84VCJ 75 95.17 20250711-10:50:19.835000 XNAS USP7B84VCK 86 95.15 20250711-10:50:54.908000 ARCX USP7B84WTJ 14 95.15 20250711-10:50:54.908000 ARCX USP7B84WTK 100 95.15 20250711-10:50:54.908000 ARCX USP7B84WTL 100 95.12 20250711-10:52:41.697000 BATY USP7B850F0 100 95.12 20250711-10:52:41.697000 BATY USP7B850F1 100 95.08 20250711-10:53:49.681000 XNAS USP7B853HT 100 95.095 20250711-10:54:44.975000 XNAS USP7B855C9 100 95.08 20250711-10:55:25.362000 BATY USP7B856QZ 100 95.08 20250711-10:55:25.362000 BATY USP7B856R0 100 95.1 20250711-10:56:22.686000 EDGA USP7B858QL 1 95.2 20250711-10:57:31.781000 XNAS USP7B85AUU 49 95.2 20250711-10:57:31.781000 XNAS USP7B85AUV 50 95.2 20250711-10:57:31.781000 XNAS USP7B85AUW 100 95.31 20250711-10:58:52.154000 XNYS USP7B85DP5 30 95.32 20250711-10:59:00.386000 XNYS USP7B85E5F 70 95.32 20250711-10:59:00.386000 XNYS USP7B85E5G 100 95.28 20250711-11:00:45.601000 ARCX USP7B85L43 100 95.28 20250711-11:00:45.601000 ARCX USP7B85L44 97 95.28 20250711-11:00:45.602000 XNAS USP7B85L45 1 95.28 20250711-11:00:45.602000 XNAS USP7B85L46 2 95.28 20250711-11:00:45.602000 XNAS USP7B85L47 100 95.3 20250711-11:01:17.871000 EDGA USP7B85MD8 100 95.3 20250711-11:01:17.871000 EDGA USP7B85MD9 100 95.27 20250711-11:02:13.272000 XNAS USP7B85NZR 42 95.29 20250711-11:02:55.905000 XNAS USP7B85P5Y 58 95.3 20250711-11:02:55.905000 XNAS USP7B85P5Z 17 95.285 20250711-11:03:25.373000 XNAS USP7B85QJO 83 95.3 20250711-11:03:25.373000 XNAS USP7B85QJP 100 95.27 20250711-11:03:50.103000 ARCX USP7B85RIA 100 95.27 20250711-11:03:50.103000 ARCX USP7B85RIB 62 95.27 20250711-11:05:34.626000 XNAS USP7B85UPY 38 95.27 20250711-11:05:34.626000 XNAS USP7B85UPZ 100 95.25 20250711-11:05:46.410000 ARCX USP7B85V13 100 95.25 20250711-11:05:46.410000 ARCX USP7B85V14 12 95.22 20250711-11:06:42.903000 BATS USP7B85WWW 88 95.22 20250711-11:06:42.903000 BATS USP7B85WWX 100 95.22 20250711-11:06:42.903000 XNAS USP7B85WWY 100 95.27 20250711-11:07:34.343000 EDGA USP7B85YQ1 97 95.27 20250711-11:07:34.343000 EDGA USP7B85YQ2 3 95.27 20250711-11:07:34.344000 EDGA USP7B85YQ3 88 95.3 20250711-11:10:26.521000 BATY USP7B8647I 12 95.3 20250711-11:10:26.521000 BATY USP7B8647J 100 95.3 20250711-11:10:26.521000 ARCX USP7B8647K 100 95.3 20250711-11:10:26.521000 ARCX USP7B8647L 200 95.3 20250711-11:10:26.521000 ARCX USP7B8647M 100 95.3 20250711-11:10:26.521000 ARCX USP7B8647N 100 95.29 20250711-11:12:11.067000 ARCX USP7B8677R 100 95.29 20250711-11:12:11.067000 ARCX USP7B8677S 100 95.28 20250711-11:13:28.369000 XNAS USP7B86ALO 100 95.26 20250711-11:13:33.811000 BATS USP7B86ASD 100 95.26 20250711-11:13:33.811000 XNAS USP7B86ASE 65 95.23 20250711-11:14:22.300000 ARCX USP7B86D54 35 95.23 20250711-11:14:22.300000 ARCX USP7B86D55 100 95.2 20250711-11:15:02.171000 BATY USP7B86EQ6 100 95.265 20250711-11:16:30.925000 XNYS USP7B86KAJ 100 95.25 20250711-11:17:13.320000 ARCX USP7B86LR3 100 95.25 20250711-11:17:13.320000 ARCX USP7B86LR4 100 95.28 20250711-11:18:52.973000 XNAS USP7B86OJO 100 95.28 20250711-11:18:53.182000 XNAS USP7B86OJU 100 95.26 20250711-11:19:02.123000 ARCX USP7B86OT4 100 95.24 20250711-11:20:21.923000 BATY USP7B86R5M 100 95.24 20250711-11:20:21.923000 XNAS USP7B86R5N 100 95.26 20250711-11:21:49.854000 ARCX USP7B86TKW 100 95.26 20250711-11:21:49.854000 ARCX USP7B86TKX 100 95.24 20250711-11:22:14.870000 BATY USP7B86U7Y 14 95.2 20250711-11:23:01.708000 BATY USP7B86VFW 86 95.2 20250711-11:23:01.709000 BATY USP7B86VFX 100 95.18 20250711-11:23:36.096000 BATY USP7B86WES 14 95.16 20250711-11:24:00.602000 BATY USP7B86WZF 13 95.16 20250711-11:24:15.294000 BATY USP7B86XOV 24 95.22 20250711-11:24:54.763000 XNAS USP7B871HX 76 95.22 20250711-11:24:54.763000 XNAS USP7B871HY 100 95.19 20250711-11:25:08.949000 ARCX USP7B87208 100 95.17 20250711-11:26:35.166000 BATY USP7B874W5 100 95.12 20250711-11:27:01.129000 ARCX USP7B875QU 72 95.15 20250711-11:28:00.012000 XNAS USP7B877FX 28 95.15 20250711-11:28:00.012000 XNAS USP7B877FY 4 95.15 20250711-11:28:40.006000 BATS USP7B878KK 1 95.14 20250711-11:28:40.006000 XNAS USP7B878KL 27 95.15 20250711-11:28:40.006000 XNYS USP7B878KM 68 95.15 20250711-11:28:40.007000 XNAS USP7B878KN 100 95.23 20250711-11:29:05.963000 XNAS USP7B879QW 100 95.19 20250711-11:29:37.851000 XNAS USP7B87ATO 100 95.28 20250711-11:31:17.288000 XNAS USP7B87JKY 100 95.28 20250711-11:31:17.290000 XNAS USP7B87JKZ 100 95.33 20250711-11:31:50.204000 XNAS USP7B87KR5 100 95.33 20250711-11:31:50.204000 ARCX USP7B87KR6 28 95.29 20250711-11:32:36.076000 BATS USP7B87MCW 72 95.29 20250711-11:32:36.076000 BATS USP7B87MCX 100 95.29 20250711-11:32:36.076000 BATS USP7B87MCY 100 95.29 20250711-11:32:36.076000 BATS USP7B87MCZ 100 95.28 20250711-11:32:50.641000 XNAS USP7B87MS9 100 95.25 20250711-11:34:11.339000 ARCX USP7B87P8N 100 95.25 20250711-11:34:26.224000 XNAS USP7B87PSS 100 95.25 20250711-11:35:04.740000 XNAS USP7B87R1N 100 95.25 20250711-11:35:20.846000 XNAS USP7B87ROP 100 95.25 20250711-11:35:23.587000 XNAS USP7B87RSH 100 95.25 20250711-11:35:41.276000 XNAS USP7B87S9H 24 95.25 20250711-11:35:58.256000 XNAS USP7B87SPP 38 95.25 20250711-11:35:58.256000 XNAS USP7B87SPQ 38 95.26 20250711-11:35:58.256000 XNAS USP7B87SPR 50 95.26 20250711-11:36:27.381000 XNAS USP7B87THQ 50 95.26 20250711-11:36:27.381000 XNAS USP7B87THR 99 95.27 20250711-11:36:57.531000 XNAS USP7B87UBX 1 95.27 20250711-11:36:57.531000 XNAS USP7B87UBY 53 95.27 20250711-11:37:20.183000 XNAS USP7B87V9G 47 95.27 20250711-11:37:20.183000 XNAS USP7B87V9H 42 95.27 20250711-11:38:14.140000 XNAS USP7B87WQO 50 95.27 20250711-11:38:14.140000 XNAS USP7B87WQP 99 95.28 20250711-11:38:33.833000 XNAS USP7B87X96 1 95.28 20250711-11:38:33.833000 XNAS USP7B87X97 100 95.26 20250711-11:38:40.885000 ARCX USP7B87XGD 100 95.29 20250711-11:40:35.310000 XNAS USP7B880LD 97 95.29 20250711-11:40:59.230000 BATY USP7B8815Y 3 95.29 20250711-11:40:59.230000 BATY USP7B8815Z 100 95.29 20250711-11:40:59.230000 BATY USP7B88160 100 95.35 20250711-11:45:27.846000 BATY USP7B889RT 100 95.35 20250711-11:45:27.846000 BATY USP7B889RU 88 95.35 20250711-11:45:27.846000 BATY USP7B889RV 100 95.35 20250711-11:45:27.846000 BATY USP7B889RW 100 95.35 20250711-11:45:27.846000 BATY USP7B889RX 12 95.35 20250711-11:45:27.846000 BATY USP7B889RY 100 95.33 20250711-11:46:31.477000 EDGA USP7B88CIX 100 95.31 20250711-11:47:18.996000 XNAS USP7B88DYV 25 95.31 20250711-11:49:05.591000 ARCX USP7B88GTF 75 95.32 20250711-11:49:05.591000 ARCX USP7B88GTG 7 95.27 20250711-11:49:14.669000 BATY USP7B88GZS 93 95.27 20250711-11:49:14.669000 BATY USP7B88GZT 100 95.27 20250711-11:49:14.669000 BATY USP7B88GZU 100 95.18 20250711-11:51:24.294000 XNAS USP7B88KCP 100 95.12 20250711-11:52:21.830000 EDGA USP7B88LK5 87 95.12 20250711-11:52:21.830000 XNYS USP7B88LK6 13 95.12 20250711-11:52:21.830000 XNYS USP7B88LK7 100 95 20250711-11:53:15.258000 EDGA USP7B88NAI 85 95.13 20250711-11:55:55.220000 BATS USP7B88RQW 10 95.14 20250711-11:55:55.220000 ARCX USP7B88RQX 2 95.11 20250711-11:55:55.220000 XNAS USP7B88RQY 3 95.11 20250711-11:55:55.220000 XNYS USP7B88RQZ 11 95.17 20250711-11:58:01.469000 XNAS USP7B88VHB 76 95.18 20250711-11:58:01.469000 ARCX USP7B88VHC 7 95.18 20250711-11:58:01.469000 XNYS USP7B88VHD 1 95.18 20250711-11:58:01.470000 XNAS USP7B88VHE 3 95.18 20250711-11:58:01.470000 XNAS USP7B88VHF 100 95.15 20250711-11:58:07.663000 BATY USP7B88VLC 26 95.15 20250711-11:58:07.663000 BATY USP7B88VLD 74 95.15 20250711-11:58:07.663000 BATY USP7B88VLE 94 95.11 20250711-11:58:33.828000 BATY USP7B88W2Y 6 95.11 20250711-11:58:33.828000 BATY USP7B88W2Z 50 95.13 20250711-12:01:59.800000 XNAS USP7B8945A 53 95.13 20250711-12:01:59.800000 XNAS USP7B8945B 97 95.13 20250711-12:01:59.800000 XNAS USP7B8945C 100 95.08 20250711-12:02:21.218000 XNAS USP7B894JI 1 95.08 20250711-12:02:21.218000 XNAS USP7B894JJ 1 95.08 20250711-12:02:21.218000 XNAS USP7B894JK 98 95.08 20250711-12:02:21.218000 XNAS USP7B894JL 8 95.08 20250711-12:02:21.218000 XNAS USP7B894JM 92 95.08 20250711-12:02:21.219000 XNAS USP7B894JN 100 95.08 20250711-12:02:21.219000 XNAS USP7B894JO 99 95.03 20250711-12:05:20.324000 BATY USP7B898N6 97 95.05 20250711-12:07:48.982000 BATY USP7B89C3B 3 95.05 20250711-12:07:48.982000 BATY USP7B89C3D 100 95.03 20250711-12:08:43.341000 ARCX USP7B89D73 100 94.94 20250711-12:10:06.534000 XNAS USP7B89F8G 100 94.82 20250711-12:11:00.213000 XNAS USP7B89GPL 60 94.88 20250711-12:14:04.616000 BATY USP7B89L0N 40 94.88 20250711-12:14:04.616000 BATY USP7B89L0O 100 94.88 20250711-12:14:04.616000 BATY USP7B89L0P 20 94.96 20250711-12:15:52.320000 XNYS USP7B89Q3Q 10 94.96 20250711-12:15:52.320000 XNYS USP7B89Q3R 5 94.96 20250711-12:15:52.320000 XNYS USP7B89Q3S 7 94.96 20250711-12:15:52.320000 XNYS USP7B89Q3T 58 94.96 20250711-12:15:52.320000 XNYS USP7B89Q3U 100 94.98 20250711-12:16:48.011000 XNAS USP7B89RDX 100 94.98 20250711-12:16:53.132000 XNAS USP7B89RGL 24 94.94 20250711-12:17:04.918000 ARCX USP7B89RR8 51 94.94 20250711-12:17:04.919000 ARCX USP7B89RR9 25 94.94 20250711-12:17:04.919000 ARCX USP7B89RRA 35 94.96 20250711-12:18:28.025000 EDGA USP7B89TRC 65 94.96 20250711-12:18:28.025000 EDGA USP7B89TRD 110 95.02 20250711-12:22:20.427000 XNYS USP7B89ZOT 90 95.02 20250711-12:22:20.427000 ARCX USP7B89ZOU 10 95.02 20250711-12:22:20.428000 EDGX USP7B89ZOV 1 95.02 20250711-12:22:20.428000 ARCX USP7B89ZOW 1 95.02 20250711-12:22:20.428000 ARCX USP7B89ZOX 16 95.02 20250711-12:22:20.428000 XNYS USP7B89ZOY 2 95.02 20250711-12:22:20.430000 XNYS USP7B89ZOZ 23 95.02 20250711-12:22:20.430000 XNYS USP7B89ZP0 47 95.02 20250711-12:22:20.431000 XNYS USP7B89ZP1 100 95.01 20250711-12:23:17.850000 BATS USP7B8A146 100 95.01 20250711-12:23:17.850000 ARCX USP7B8A147 60 94.91 20250711-12:24:23.656000 XNYS USP7B8A2E2 10 94.91 20250711-12:24:23.656000 XNYS USP7B8A2E3 20 94.91 20250711-12:24:23.656000 XNYS USP7B8A2E4 9 94.91 20250711-12:24:23.656000 XNYS USP7B8A2E5 1 94.91 20250711-12:24:23.656000 XNYS USP7B8A2E6 56 95.07 20250711-12:27:19.602000 XNAS USP7B8A5YT 19 95.07 20250711-12:27:19.602000 XNAS USP7B8A5YU 25 95.07 20250711-12:27:19.602000 XNAS USP7B8A5YV 100 95.09 20250711-12:29:32.293000 XNYS USP7B8A93Q 100 95.09 20250711-12:29:32.293000 XNYS USP7B8A93R 73 95.05 20250711-12:30:06.280000 XNAS USP7B8AA5R 27 95.05 20250711-12:30:06.280000 XNAS USP7B8AA5S 48 95.1 20250711-12:31:41.710000 BATS USP7B8AEE4 41 95.1 20250711-12:31:41.710000 BATS USP7B8AEE5 11 95.1 20250711-12:31:41.710000 BATS USP7B8AEE6 100 95.09 20250711-12:33:21.526000 EDGA USP7B8AGHH 100 95.11 20250711-12:36:12.959000 EDGA USP7B8AL3H 100 95.11 20250711-12:36:12.959000 EDGA USP7B8AL3I 5 95.08 20250711-12:36:40.334000 BATY USP7B8ALNW 27 95.08 20250711-12:36:40.334000 BATY USP7B8ALNX 4 95.08 20250711-12:36:40.334000 BATY USP7B8ALNY 50 95.08 20250711-12:36:40.334000 BATY USP7B8ALNZ 14 95.08 20250711-12:36:40.334000 BATY USP7B8ALO1 66 95.15 20250711-12:39:56.848000 XNAS USP7B8APJI 54 95.15 20250711-12:39:56.848000 XNAS USP7B8APJJ 80 95.15 20250711-12:39:56.848000 XNAS USP7B8APJK 19 95.15 20250711-12:40:20.918000 XNAS USP7B8AQ6D 2 95.15 20250711-12:40:20.918000 XNAS USP7B8AQ6E 79 95.15 20250711-12:40:20.918000 XNAS USP7B8AQ6F 60 95.09 20250711-12:41:24.046000 BATY USP7B8ARPY 40 95.09 20250711-12:41:24.046000 BATY USP7B8ARPZ 24 95.09 20250711-12:41:24.046000 BATY USP7B8ARQ0 76 95.09 20250711-12:41:24.046000 BATY USP7B8ARQ1 100 95.09 20250711-12:41:24.046000 EDGA USP7B8ARQ2 99 95.03 20250711-12:45:12.020000 BATY USP7B8AWZT 76 95.12 20250711-12:46:18.097000 XNAS USP7B8B0KQ 24 95.12 20250711-12:46:18.097000 XNAS USP7B8B0KR 9 95.16 20250711-12:46:34.671000 XNAS USP7B8B0XX 91 95.16 20250711-12:46:34.671000 XNAS USP7B8B0XY 4 95.1 20250711-12:48:40.097000 EDGA USP7B8B3CE 96 95.1 20250711-12:48:40.097000 EDGA USP7B8B3CF 100 95.1 20250711-12:48:40.097000 EDGA USP7B8B3CG 50 95.14 20250711-12:52:00.342000 XNYS USP7B8B7W7 10 95.15 20250711-12:52:00.342000 XNYS USP7B8B7W9 10 95.15 20250711-12:52:00.342000 XNYS USP7B8B7WA 30 95.15 20250711-12:52:00.342000 XNYS USP7B8B7WB 70 95.15 20250711-12:52:00.343000 XNYS USP7B8B7WC 30 95.15 20250711-12:52:00.343000 XNYS USP7B8B7WD 90 95.16 20250711-12:53:26.670000 BATS USP7B8B9TP 10 95.16 20250711-12:53:26.670000 BATS USP7B8B9TQ 7 95.21 20250711-12:55:14.626000 BATS USP7B8BC5P 10 95.21 20250711-12:55:14.626000 BATS USP7B8BC5Q 7 95.21 20250711-12:55:14.626000 EPRL USP7B8BC5R 9 95.2 20250711-12:55:14.626000 XNAS USP7B8BC5S 24 95.21 20250711-12:55:14.626000 XCIS USP7B8BC5T 12 95.21 20250711-12:55:14.626000 ARCX USP7B8BC5U 100 95.21 20250711-12:55:19.399000 BATS USP7B8BCAT 100 95.26 20250711-12:59:01.132000 XNYS USP7B8BHT4 20 95.26 20250711-12:59:01.132000 XNYS USP7B8BHT5 1 95.26 20250711-12:59:01.132000 BATS USP7B8BHT6 1 95.26 20250711-12:59:01.132000 BATS USP7B8BHT7 10 95.26 20250711-12:59:01.133000 XNAS USP7B8BHT8 12 95.26 20250711-12:59:01.133000 XCIS USP7B8BHT9 32 95.22 20250711-12:59:49.414000 ARCX USP7B8BJ1V 100 95.22 20250711-12:59:49.414000 ARCX USP7B8BJ1W 68 95.22 20250711-12:59:49.414000 ARCX USP7B8BJ1X 13 95.22 20250711-12:59:49.414000 ARCX USP7B8BJ1Y 87 95.22 20250711-12:59:49.414000 ARCX USP7B8BJ1Z 24 95.17 20250711-13:01:00.315000 XNYS USP7B8BNNA 76 95.17 20250711-13:01:00.316000 XNYS USP7B8BNNB 100 95.25 20250711-13:04:01.204000 XNYS USP7B8BRY8 72 95.23 20250711-13:05:04.027000 BATY USP7B8BT08 28 95.23 20250711-13:05:04.027000 BATY USP7B8BT09 43 95.23 20250711-13:05:04.027000 BATY USP7B8BT0A 7 95.23 20250711-13:05:04.027000 BATY USP7B8BT0B 50 95.23 20250711-13:05:04.027000 BATY USP7B8BT0C 100 95.22 20250711-13:06:31.877000 BATY USP7B8BUO5 48 95.21 20250711-13:07:07.976000 BATY USP7B8BV73 51 95.21 20250711-13:07:07.976000 BATY USP7B8BV74 1 95.21 20250711-13:07:07.976000 BATY USP7B8BV75 90 95.22 20250711-13:08:19.722000 BATY USP7B8BWO1 10 95.22 20250711-13:08:19.722000 BATY USP7B8BWO2 57 95.2 20250711-13:11:03.217000 BATY USP7B8BZU2 43 95.2 20250711-13:11:03.217000 BATY USP7B8BZU3 100 95.2 20250711-13:11:03.217000 BATY USP7B8BZU4 100 95.2 20250711-13:13:02.031000 EDGX USP7B8C1QE 40 95.22 20250711-13:14:44.713000 XNAS USP7B8C3WH 10 95.22 20250711-13:14:44.713000 XNAS USP7B8C3WI 50 95.22 20250711-13:14:44.713000 XNAS USP7B8C3WJ 100 95.2 20250711-13:14:47.846000 BATY USP7B8C3ZB 98 95.2 20250711-13:14:47.846000 BATY USP7B8C3ZC 2 95.2 20250711-13:14:47.846000 BATY USP7B8C3ZD 95 95.15 20250711-13:17:13.321000 BATY USP7B8C9PY 5 95.15 20250711-13:17:13.321000 BATY USP7B8C9PZ 28 95.16 20250711-13:19:27.189000 XNAS USP7B8CCYY 68 95.13 20250711-13:19:28.562000 EDGA USP7B8CCZN 32 95.13 20250711-13:19:28.562000 EDGA USP7B8CCZO 84 95.13 20250711-13:19:28.562000 EDGA USP7B8CCZP 16 95.13 20250711-13:19:28.562000 EDGA USP7B8CCZQ 100 95.15 20250711-13:22:28.539000 XNYS USP7B8CH4Y 100 95.15 20250711-13:24:22.855000 XNAS USP7B8CJLK 100 95.15 20250711-13:24:22.855000 XNAS USP7B8CJLL 100 95.11 20250711-13:24:33.057000 EDGA USP7B8CJT3 10 95.1 20250711-13:26:35.012000 XNAS USP7B8CN7E 100 95.12 20250711-13:27:02.912000 XNAS USP7B8CNNQ 37 95.09 20250711-13:27:36.250000 XNAS USP7B8CO5V 63 95.09 20250711-13:27:36.250000 XNAS USP7B8CO5W 100 95.11 20250711-13:28:47.592000 ARCX USP7B8CPPZ 100 95.15 20250711-13:30:32.600000 XNYS USP7B8CUMR 100 95.15 20250711-13:31:57.837000 XNAS USP7B8CWK9 100 95.17 20250711-13:33:02.583000 XNAS USP7B8CYAV 99 95.17 20250711-13:34:47.128000 BATY USP7B8D0FQ 1 95.17 20250711-13:34:47.128000 BATY USP7B8D0FR 100 95.17 20250711-13:34:47.128000 ARCX USP7B8D0FS 100 95.105 20250711-13:37:10.712000 XNAS USP7B8D4A7 18 95.08 20250711-13:37:25.570000 XNAS USP7B8D4PK 82 95.08 20250711-13:37:25.570000 XNAS USP7B8D4PL 6 95.07 20250711-13:40:17.024000 XNYS USP7B8D90R 70 95.07 20250711-13:40:17.024000 XNYS USP7B8D90S 24 95.07 20250711-13:40:17.024000 XNYS USP7B8D90T 100 95.035 20250711-13:41:34.110000 BATS USP7B8DAZI 100 95.03 20250711-13:42:01.201000 XNAS USP7B8DBGE 99 95.01 20250711-13:42:49.805000 BATY USP7B8DCG9 1 95.01 20250711-13:42:49.805000 BATY USP7B8DCGA 8 95.01 20250711-13:42:49.805000 EDGA USP7B8DCGB 92 95.01 20250711-13:42:49.805000 EDGA USP7B8DCGC 100 94.95 20250711-13:44:30.328000 BATY USP7B8DERY 100 94.97 20250711-13:46:52.774000 XNAS USP7B8DK6I 100 94.945 20250711-13:47:45.304000 XNYS USP7B8DLGB 7 94.97 20250711-13:49:56.150000 XNAS USP7B8DO9L 10 94.97 20250711-13:49:56.150000 XNAS USP7B8DO9M 83 94.97 20250711-13:49:56.150000 XNAS USP7B8DO9N 13 94.92 20250711-13:50:28.796000 BATY USP7B8DPGT 72 94.92 20250711-13:50:28.796000 BATY USP7B8DPGU 15 94.92 20250711-13:50:28.796000 BATY USP7B8DPGV 100 94.92 20250711-13:50:28.796000 EDGA USP7B8DPGW 100 95.01 20250711-13:54:28.420000 EDGX USP7B8DVVM 100 95.07 20250711-13:57:08.273000 ARCX USP7B8DZLR 100 95.07 20250711-13:57:08.273000 ARCX USP7B8DZLS 100 95.07 20250711-13:57:08.273000 ARCX USP7B8DZLT 100 95.19 20250711-14:01:48.005000 BATS USP7B8E904 43 95.2 20250711-14:01:48.005000 BATS USP7B8E905 14 95.18 20250711-14:01:48.005000 EDGX USP7B8E906 36 95.18 20250711-14:01:48.005000 XNAS USP7B8E907 6 95.18 20250711-14:01:48.005000 XNYS USP7B8E908 1 95.18 20250711-14:01:48.005000 ARCX USP7B8E909 100 95.15 20250711-14:03:12.461000 ARCX USP7B8EB4M 100 95.15 20250711-14:03:12.461000 ARCX USP7B8EB4N 100 95.15 20250711-14:03:12.461000 ARCX USP7B8EB4P 100 95.15 20250711-14:03:12.461000 ARCX USP7B8EB4Q 88 95.16 20250711-14:06:48.561000 ARCX USP7B8EG6H 10 95.16 20250711-14:06:48.561000 ARCX USP7B8EG6I 2 95.16 20250711-14:06:48.561000 ARCX USP7B8EG6J 95 95.16 20250711-14:06:48.562000 XNAS USP7B8EG6K 5 95.16 20250711-14:06:48.562000 XNAS USP7B8EG6L 100 95.13 20250711-14:07:07.751000 BATY USP7B8EGLX 100 95.15 20250711-14:09:46.647000 ARCX USP7B8EKEH 100 95.15 20250711-14:09:46.647000 XNAS USP7B8EKEI 60 95.11 20250711-14:10:24.313000 BATY USP7B8ELEZ 40 95.11 20250711-14:10:24.313000 BATY USP7B8ELF0 100 95.11 20250711-14:10:24.313000 EDGX USP7B8ELF2 100 95.11 20250711-14:10:24.314000 EPRL USP7B8ELF4 100 95.07 20250711-14:15:40.046000 EDGA USP7B8EVZ6 100 95.07 20250711-14:15:40.046000 EDGA USP7B8EVZ7 50 95.04 20250711-14:18:33.996000 BATY USP7B8F06C 50 95.04 20250711-14:18:33.996000 BATY USP7B8F06D 100 95.04 20250711-14:18:33.996000 XNAS USP7B8F06E 16 95 20250711-14:19:30.754000 BATY USP7B8F1PP 23 95 20250711-14:19:30.754000 BATY USP7B8F1PQ 61 95 20250711-14:19:30.754000 BATY USP7B8F1PR 100 95.08 20250711-14:21:43.424000 XNYS USP7B8F4PN 100 95.115 20250711-14:23:09.848000 IEXG USP7B8F6TI 20 95.12 20250711-14:24:29.547000 BATS USP7B8F920 14 95.12 20250711-14:24:29.547000 BATS USP7B8F921 66 95.12 20250711-14:24:29.547000 BATS USP7B8F922 20 95.155 20250711-14:26:24.334000 XNAS USP7B8FCAC 1 95.17 20250711-14:26:24.334000 XNAS USP7B8FCAD 79 95.17 20250711-14:26:24.334000 XNAS USP7B8FCAE 20 95.17 20250711-14:26:24.335000 XNAS USP7B8FCAF 1 95.17 20250711-14:26:24.335000 XNAS USP7B8FCAG 79 95.17 20250711-14:26:24.335000 XNAS USP7B8FCAH 100 95.14 20250711-14:27:38.078000 BATY USP7B8FE67 5 95.14 20250711-14:27:38.078000 BATY USP7B8FE68 100 95.14 20250711-14:27:38.078000 EDGA USP7B8FE6B 95 95.14 20250711-14:27:38.078000 BATY USP7B8FE6C 17 95.21 20250711-14:30:29.679000 EDGX USP7B8FKS4 1 95.21 20250711-14:30:29.679000 EDGX USP7B8FKS5 76 95.21 20250711-14:30:29.679000 XNAS USP7B8FKS6 1 95.21 20250711-14:30:29.679000 XNYS USP7B8FKS7 100 95.21 20250711-14:30:31.127000 EDGA USP7B8FKTE 100 95.17 20250711-14:32:29.451000 ARCX USP7B8FOVH 100 95.17 20250711-14:32:29.451000 ARCX USP7B8FOVI 100 95.18 20250711-14:34:41.021000 ARCX USP7B8FRO1 8 95.14 20250711-14:35:25.854000 BATY USP7B8FSY9 75 95.19 20250711-14:36:00.564000 XNYS USP7B8FTV5 25 95.19 20250711-14:36:00.564000 XNYS USP7B8FTV6 100 95.2 20250711-14:38:36.714000 XNYS USP7B8FY8G 10 95.2 20250711-14:38:36.714000 XNYS USP7B8FY8H 1 95.2 20250711-14:38:36.714000 XNYS USP7B8FY8I 89 95.2 20250711-14:38:36.714000 XNYS USP7B8FY8J 11 95.2 20250711-14:38:36.715000 XNYS USP7B8FY8K 89 95.2 20250711-14:38:36.715000 XNYS USP7B8FY8L 100 95.25 20250711-14:39:30.981000 XNAS USP7B8FZGY 5 95.26 20250711-14:41:00.980000 ARCX USP7B8G1S1 95 95.26 20250711-14:41:00.980000 ARCX USP7B8G1S2 1 95.29 20250711-14:41:46.890000 XNAS USP7B8G32R 6 95.34 20250711-14:42:01.874000 XNAS USP7B8G3MZ 12 95.34 20250711-14:42:01.874000 XNAS USP7B8G3N0 82 95.34 20250711-14:42:01.874000 XNAS USP7B8G3N1 2 95.38 20250711-14:43:08.540000 XNAS USP7B8G5BK 98 95.38 20250711-14:43:08.540000 XNAS USP7B8G5BL 100 95.38 20250711-14:43:46.100000 EDGA USP7B8G67D 100 95.44 20250711-14:46:26.470000 XNAS USP7B8GCXK 100 95.44 20250711-14:47:46.772000 ARCX USP7B8GEUB 100 95.44 20250711-14:47:46.772000 ARCX USP7B8GEUC 8 95.43 20250711-14:49:19.742000 BATY USP7B8GHE9 15 95.43 20250711-14:49:19.742000 BATY USP7B8GHEA 77 95.43 20250711-14:49:26.761000 BATY USP7B8GHIH 46 95.43 20250711-14:49:26.761000 ARCX USP7B8GHII 54 95.43 20250711-14:49:26.761000 ARCX USP7B8GHIJ 100 95.41 20250711-14:50:52.901000 EDGA USP7B8GKFX 99 95.38 20250711-14:52:00.970000 BATY USP7B8GNRB 1 95.38 20250711-14:52:00.970000 BATY USP7B8GNRC 5 95.38 20250711-14:52:00.970000 EDGA USP7B8GNRF 95 95.38 20250711-14:52:00.970000 EDGA USP7B8GNRG 92 95.42 20250711-14:54:28.734000 XNYS USP7B8GRXI 5 95.42 20250711-14:54:28.734000 XNYS USP7B8GRXJ 3 95.42 20250711-14:54:28.734000 XNYS USP7B8GRXK 100 95.42 20250711-14:54:53.098000 XNYS USP7B8GSGB 15 95.41 20250711-14:55:43.482000 XPSX USP7B8GTYY 100 95.41 20250711-14:55:43.482000 EDGA USP7B8GTZ0 77 95.41 20250711-14:55:43.482000 EDGA USP7B8GTZ1 16 95.41 20250711-14:55:43.482000 EDGA USP7B8GTZ3 75 95.41 20250711-14:55:43.482000 XPSX USP7B8GTZ4 89 95.41 20250711-14:55:43.482000 EPRL USP7B8GTZ5 11 95.41 20250711-14:55:43.482000 EPRL USP7B8GTZ6 10 95.41 20250711-14:55:43.482000 XPSX USP7B8GTZ7 7 95.41 20250711-14:55:43.482000 EDGA USP7B8GTZ8 100 95.39 20250711-14:57:08.180000 BATY USP7B8GWII 100 95.39 20250711-14:57:08.180000 BATY USP7B8GWIJ 100 95.39 20250711-14:57:08.181000 BATY USP7B8GWIK 90 95.42 20250711-14:57:48.506000 ARCX USP7B8GY2C 1 95.42 20250711-14:57:48.506000 ARCX USP7B8GY2D 100 95.42 20250711-14:58:22.586000 BATY USP7B8GZ1Z 2 95.44 20250711-14:59:26.013000 BATY USP7B8H1AA 24 95.44 20250711-14:59:26.013000 BATY USP7B8H1AC 25 95.44 20250711-14:59:26.013000 BATY USP7B8H1AD 40 95.44 20250711-14:59:26.013000 BATY USP7B8H1AF 9 95.44 20250711-14:59:26.013000 BATY USP7B8H1AG 100 95.42 20250711-15:01:12.610000 XNAS USP7B8H8IJ 1 95.4 20250711-15:02:14.849000 ARCX USP7B8H9WZ 99 95.4 20250711-15:02:14.849000 ARCX USP7B8H9X1 100 95.4 20250711-15:02:14.849000 ARCX USP7B8H9X2 95 95.32 20250711-15:03:01.202000 EDGA USP7B8HBGF 5 95.32 20250711-15:03:01.203000 EDGA USP7B8HBGG 100 95.24 20250711-15:04:03.741000 XNAS USP7B8HE19 100 95.23 20250711-15:05:34.974000 XNAS USP7B8HHVA 100 95.18 20250711-15:06:47.064000 EDGA USP7B8HKDU 100 95.27 20250711-15:08:09.042000 XNAS USP7B8HPKZ 100 95.32 20250711-15:08:34.676000 XNYS USP7B8HQHF 100 95.35 20250711-15:09:09.162000 XNAS USP7B8HRNA 100 95.37 20250711-15:09:22.829000 BATS USP7B8HRYW 100 95.37 20250711-15:09:42.955000 ARCX USP7B8HSKW 100 95.38 20250711-15:10:26.264000 EDGA USP7B8HU8X 100 95.35 20250711-15:10:55.921000 ARCX USP7B8HV4M 23 95.34 20250711-15:11:18.487000 ARCX USP7B8HVVM 77 95.34 20250711-15:11:18.487000 ARCX USP7B8HVVN 100 95.32 20250711-15:11:53.517000 BATY USP7B8HWXM 100 95.36 20250711-15:12:49.581000 XNYS USP7B8HYC6 100 95.33 20250711-15:13:30.247000 XNAS USP7B8HZQ4 100 95.33 20250711-15:13:30.247000 XNAS USP7B8HZQ5 47 95.36 20250711-15:15:23.134000 XNYS USP7B8I4JS 53 95.36 20250711-15:15:23.134000 XNYS USP7B8I4JT 100 95.35 20250711-15:15:37.725000 ARCX USP7B8I64T 100 95.33 20250711-15:16:07.545000 ARCX USP7B8I7YB 100 95.33 20250711-15:16:07.545000 ARCX USP7B8I7YC 5 95.35 20250711-15:18:25.511000 ARCX USP7B8ICBZ 95 95.35 20250711-15:18:25.511000 ARCX USP7B8ICC0 100 95.38 20250711-15:19:31.739000 XNYS USP7B8IEB8 100 95.36 20250711-15:19:55.146000 XPSX USP7B8IF62 3 95.36 20250711-15:19:55.146000 ARCX USP7B8IF63 100 95.36 20250711-15:19:55.146000 ARCX USP7B8IF64 97 95.36 20250711-15:19:55.146000 ARCX USP7B8IF65 100 95.4 20250711-15:21:01.179000 ARCX USP7B8IHOI 100 95.42 20250711-15:21:26.625000 XNYS USP7B8IIFT 100 95.41 20250711-15:21:33.283000 ARCX USP7B8IIP1 100 95.41 20250711-15:21:33.283000 ARCX USP7B8IIP2 4 95.4 20250711-15:23:10.869000 ARCX USP7B8ILTR 50 95.4 20250711-15:23:35.936000 XNAS USP7B8IMVV 50 95.4 20250711-15:23:35.936000 XNAS USP7B8IMVW 100 95.39 20250711-15:23:51.114000 ARCX USP7B8IN74 100 95.39 20250711-15:23:51.114000 ARCX USP7B8IN75 100 95.36 20250711-15:24:25.409000 ARCX USP7B8IOE5 50 95.38 20250711-15:25:22.868000 XNAS USP7B8IQ4J 50 95.38 20250711-15:25:22.868000 XNAS USP7B8IQ4K 1 95.34 20250711-15:25:35.697000 ARCX USP7B8IQM7 22 95.34 20250711-15:25:35.697000 ARCX USP7B8IQM8 77 95.34 20250711-15:25:35.697000 ARCX USP7B8IQM9 100 95.34 20250711-15:25:35.697000 ARCX USP7B8IQMA 100 95.38 20250711-15:26:47.623000 XNAS USP7B8IT3A 100 95.35 20250711-15:27:21.729000 BATY USP7B8IUEW 100 95.35 20250711-15:27:21.729000 BATY USP7B8IUEX 100 95.33 20250711-15:28:26.630000 ARCX USP7B8IWFV 100 95.36 20250711-15:29:34.730000 ARCX USP7B8IZ0A 13 95.37 20250711-15:29:59.841000 XNAS USP7B8IZXT 6 95.37 20250711-15:29:59.841000 XNAS USP7B8IZXU 1 95.37 20250711-15:29:59.841000 XNAS USP7B8IZXV 1 95.37 20250711-15:29:59.841000 XNYS USP7B8IZXW 2 95.37 20250711-15:29:59.841000 XNYS USP7B8IZXX 91 95.35 20250711-15:30:03.276000 EDGA USP7B8J0HN 9 95.35 20250711-15:30:03.276000 EDGA USP7B8J0HO 92 95.35 20250711-15:30:03.276000 ARCX USP7B8J0HP 8 95.35 20250711-15:30:03.276000 ARCX USP7B8J0HQ 100 95.32 20250711-15:30:39.346000 ARCX USP7B8J5G7 100 95.34 20250711-15:31:08.077000 XNAS USP7B8J6PI 100 95.28 20250711-15:31:52.773000 ARCX USP7B8J9BL 100 95.32 20250711-15:32:59.482000 XNAS USP7B8JBRI 100 95.34 20250711-15:33:10.708000 XNYS USP7B8JC4S 100 95.39 20250711-15:34:25.320000 XNYS USP7B8JHNW 1 95.4 20250711-15:35:07.853000 XNAS USP7B8JOQI 51 95.4 20250711-15:35:07.853000 XNAS USP7B8JOQJ 48 95.4 20250711-15:35:07.853000 XNAS USP7B8JOQK 100 95.4 20250711-15:35:08.030000 ARCX USP7B8JOQS 76 95.41 20250711-15:35:27.703000 ARCX USP7B8JPWV 2 95.41 20250711-15:35:27.703000 ARCX USP7B8JPWW 2 95.41 20250711-15:35:27.703000 XNYS USP7B8JPWX 20 95.41 20250711-15:35:27.703000 XNYS USP7B8JPWY 100 95.38 20250711-15:35:33.753000 ARCX USP7B8JQ5N 91 95.38 20250711-15:35:33.753000 ARCX USP7B8JQ5O 9 95.38 20250711-15:35:33.753000 ARCX USP7B8JQ5P 100 95.38 20250711-15:35:33.753000 ARCX USP7B8JQ5Q 10 95.42 20250711-15:37:54.918000 XNAS USP7B8JWFW 90 95.42 20250711-15:37:54.918000 XNAS USP7B8JWFX 100 95.46 20250711-15:38:40.779000 XNAS USP7B8JYCW 100 95.47 20250711-15:38:41.322000 XNAS USP7B8JYEJ 100 95.45 20250711-15:38:48.309000 ARCX USP7B8JYV1 100 95.43 20250711-15:39:47.974000 ARCX USP7B8K1Q0 59 95.43 20250711-15:39:47.974000 ARCX USP7B8K1Q1 41 95.43 20250711-15:39:47.974000 ARCX USP7B8K1Q2 4 95.47 20250711-15:40:29.042000 BATS USP7B8K5A3 96 95.47 20250711-15:40:29.042000 BATS USP7B8K5A4 4 95.47 20250711-15:40:29.043000 BATS USP7B8K5A5 25 95.47 20250711-15:40:29.109000 XNAS USP7B8K5AG 59 95.48 20250711-15:40:49.533000 BATS USP7B8K6FS 2 95.48 20250711-15:40:49.533000 BATS USP7B8K6FT 5 95.48 20250711-15:40:49.533000 EDGA USP7B8K6FV 50 95.48 20250711-15:40:49.534000 XNAS USP7B8K6FW 5 95.48 20250711-15:40:49.534000 XNAS USP7B8K6FX 100 95.48 20250711-15:40:49.534000 XNYS USP7B8K6FY 50 95.48 20250711-15:40:49.534000 XNYS USP7B8K6FZ 25 95.48 20250711-15:40:49.534000 XNYS USP7B8K6G0 13 95.49 20250711-15:40:51.199000 XNAS USP7B8K6IK 24 95.49 20250711-15:40:51.199000 XNYS USP7B8K6IL 4 95.49 20250711-15:40:51.199000 XNYS USP7B8K6IM 649 95.5 20250711-15:40:51.379000 ARCX USP7B8K6J9 9 95.5 20250711-15:40:51.379000 ARCX USP7B8K6JA 20 95.51 20250711-15:40:57.074000 XNAS USP7B8K6SB 53 95.51 20250711-15:40:57.074000 XNAS USP7B8K6SC 1 95.51 20250711-15:40:57.076000 BATS USP7B8K6SD 2 95.51 20250711-15:40:57.076000 ARCX USP7B8K6SE 140 95.53 20250711-15:40:58.999000 XNAS USP7B8K6VL 50 95.53 20250711-15:40:58.999000 XNAS USP7B8K6VM 10 95.53 20250711-15:40:58.999000 XNAS USP7B8K6VN 100 95.52 20250711-15:40:58.999000 XNYS USP7B8K6VO 100 95.53 20250711-15:40:59.000000 XNAS USP7B8K6VP 100 95.53 20250711-15:40:59.000000 XNAS USP7B8K6VQ 100 95.53 20250711-15:40:59.000000 XNYS USP7B8K6VR 314 95.53 20250711-15:40:59.000000 XNYS USP7B8K6VS 33 95.53 20250711-15:40:59.001000 XNAS USP7B8K6VT 86 95.53 20250711-15:40:59.001000 XNYS USP7B8K6VU 50 95.53 20250711-15:40:59.020000 EDGX USP7B8K6VV 50 95.53 20250711-15:40:59.020000 ARCX USP7B8K6VW 100 95.48 20250711-15:41:01.139000 EDGA USP7B8K6ZZ 50 95.48 20250711-15:41:01.139000 EDGA USP7B8K700 3 95.48 20250711-15:41:01.139000 EDGA USP7B8K701 100 95.48 20250711-15:41:01.139000 EDGA USP7B8K702 11 95.48 20250711-15:41:01.139000 EDGA USP7B8K703 38 95.355 20250711-15:45:34.691000 XNYS USP7B8KQF2 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 POSPKQBPABKKBOD