CRH PLC

Transaction in Own Shares • Jul 17, 2025

National Storage Mechanism | Additional information RNS Number : 4819R CRH PLC 17 July 2025 17th July 2025 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 16th 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 3,085 $92.45 $93.70 $91.26 XNYS 1,013 $92.56 $93.15 $91.73 EDGX 14,700 $92.58 $94.17 $91.31 ARCX 4,478 $92.55 $94.14 $91.29 BATS 21,107 $92.54 $94.21 $91.26 XNAS 1,615 $92.59 $93.06 $92.12 BATY 2 $94.12 $94.12 $94.12 EPRL 1,288 $92.60 $93.07 $92.05 IEXG 200 $92.84 $93.06 $92.61 XPSX 4,799 $92.40 $93.00 $91.68 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 672,915,716 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.387% 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 16 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: 16th July 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $92.5389 52,287 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 63 94.14 20250716-09:30:01.672000 BATS USP7G8FVR 37 94.14 20250716-09:30:01.672000 BATS USP7G8FVV 50 94.06 20250716-09:30:15.250000 XNAS USP7G8HPB 50 94.06 20250716-09:30:15.266000 XNAS USP7G8HPC 100 94.18 20250716-09:30:46.119000 XNAS USP7G8IQA 100 94.09 20250716-09:31:00.211000 ARCX USP7G8J02 200 94.07 20250716-09:31:25.588000 XNAS USP7G8JOF 100 94.12 20250716-09:31:51.916000 ARCX USP7G8K6D 200 94.15 20250716-09:31:55.435000 XNAS USP7G8K8E 100 94.17 20250716-09:32:04.435000 ARCX USP7G8KSM 100 94.21 20250716-09:32:06.814000 XNAS USP7G8KUQ 100 94.15 20250716-09:32:41.519000 XNAS USP7G8LIO 100 94.15 20250716-09:32:41.519000 XNAS USP7G8LIP 63 94.15 20250716-09:32:41.519000 ARCX USP7G8LIQ 100 94.15 20250716-09:32:41.519000 ARCX USP7G8LIR 31 94.15 20250716-09:32:41.519000 ARCX USP7G8LIS 6 94.15 20250716-09:32:41.519000 ARCX USP7G8LIT 18 94.13 20250716-09:33:32.182000 XNAS USP7G8M4Q 1 94.12 20250716-09:33:32.182000 XNAS USP7G8M4R 17 94.12 20250716-09:33:32.182000 BATS USP7G8M4S 2 94.12 20250716-09:33:32.182000 EPRL USP7G8M4T 62 94.1 20250716-09:33:32.183000 XNAS USP7G8M4U 100 94.07 20250716-09:33:36.052000 XNAS USP7G8M6Y 100 94.07 20250716-09:33:36.052000 XNAS USP7G8M6Z 100 93.83 20250716-09:34:25.497000 XNAS USP7G8MZ1 21 93.77 20250716-09:34:28.284000 XNAS USP7G8N2Z 79 93.77 20250716-09:34:28.284000 XNAS USP7G8N30 37 93.7 20250716-09:35:36.437000 XNAS USP7G8OIO 29 93.7 20250716-09:35:36.437000 XNAS USP7G8OIP 63 93.7 20250716-09:35:36.437000 XNAS USP7G8OIQ 71 93.7 20250716-09:35:36.437000 XNAS USP7G8OIR 38 93.7 20250716-09:35:36.437000 XNYS USP7G8OIS 62 93.7 20250716-09:35:36.437000 XNYS USP7G8OIT 21 93.62 20250716-09:36:29.455000 XNAS USP7G8P7W 36 93.62 20250716-09:36:29.455000 XNAS USP7G8P7X 43 93.61 20250716-09:36:29.455000 ARCX USP7G8P7Y 100 93.56 20250716-09:36:29.586000 XNAS USP7G8P82 100 93.56 20250716-09:36:29.586000 XNAS USP7G8P83 100 93.46 20250716-09:37:44.483000 XNAS USP7G8Q2N 100 93.39 20250716-09:38:57.729000 XNYS USP7G8QW3 63 93.39 20250716-09:38:57.729000 ARCX USP7G8QW4 37 93.39 20250716-09:38:57.729000 ARCX USP7G8QW5 100 93.39 20250716-09:38:57.729000 XNAS USP7G8QW6 100 93.24 20250716-09:39:00.064000 ARCX USP7G8QXH 100 93.21 20250716-09:39:45.503000 XNAS USP7G8RVJ 100 93.14 20250716-09:40:58.900000 XNAS USP7G8TJB 100 93.14 20250716-09:40:58.900000 XNAS USP7G8TJC 100 93.15 20250716-09:41:55.142000 EDGX USP7G8UIE 100 93.16 20250716-09:42:23.245000 XNAS USP7G8UVJ 200 93.15 20250716-09:42:45.457000 XNAS USP7G8V0Q 100 92.94 20250716-09:43:13.161000 XNAS USP7G8VFG 86 92.975 20250716-09:44:13.486000 BATS USP7G8WDQ 14 92.975 20250716-09:44:13.486000 XNYS USP7G8WDR 100 92.93 20250716-09:44:19.899000 XNAS USP7G8WGS 100 92.93 20250716-09:44:19.899000 XNAS USP7G8WGT 100 92.83 20250716-09:44:47.008000 ARCX USP7G8WR1 100 92.85 20250716-09:45:23.974000 XNAS USP7G8ZCQ 100 92.91 20250716-09:46:35.326000 EDGX USP7G8137U 100 92.85 20250716-09:46:35.435000 ARCX USP7G8137X 100 92.85 20250716-09:46:35.435000 ARCX USP7G8137Y 83 92.79 20250716-09:47:37.085000 XNAS USP7G8155D 17 92.79 20250716-09:47:37.085000 XNAS USP7G8155E 31 92.79 20250716-09:47:37.085000 XNAS USP7G8155F 69 92.79 20250716-09:47:37.085000 XNAS USP7G8155G 100 92.76 20250716-09:48:02.685000 ARCX USP7G817AB 100 92.87 20250716-09:50:01.619000 XNAS USP7G81CC2 54 92.87 20250716-09:50:01.619000 XNAS USP7G81CC3 100 92.87 20250716-09:50:01.619000 XNAS USP7G81CC4 146 92.87 20250716-09:50:01.619000 XNAS USP7G81CC5 100 92.87 20250716-09:50:01.619000 XNAS USP7G81CC6 91 92.81 20250716-09:50:38.280000 BATS USP7G81DRA 9 92.81 20250716-09:50:38.280000 BATS USP7G81DRB 100 92.79 20250716-09:50:47.765000 XNAS USP7G81E9Q 1 92.83 20250716-09:51:27.776000 XNAS USP7G81G4F 99 92.83 20250716-09:51:27.776000 XNAS USP7G81G4G 100 92.87 20250716-09:52:01.053000 EDGX USP7G81H62 100 92.88 20250716-09:52:27.769000 XNAS USP7G81I1A 100 92.99 20250716-09:55:00.106000 ARCX USP7G81NPH 100 92.99 20250716-09:55:00.106000 ARCX USP7G81NPI 81 92.99 20250716-09:55:00.106000 ARCX USP7G81NPJ 100 92.99 20250716-09:55:00.106000 ARCX USP7G81NPK 100 92.99 20250716-09:55:00.106000 ARCX USP7G81NPL 19 92.99 20250716-09:55:00.106000 ARCX USP7G81NPM 100 93.08 20250716-09:55:26.483000 ARCX USP7G81ORO 85 93.2 20250716-09:58:58.400000 ARCX USP7G81UFK 15 93.2 20250716-09:58:58.401000 ARCX USP7G81UFL 100 93.2 20250716-09:58:58.401000 ARCX USP7G81UFM 100 93.2 20250716-09:58:58.401000 ARCX USP7G81UFN 100 93.2 20250716-09:58:58.401000 ARCX USP7G81UFO 100 93.05 20250716-09:59:21.556000 XNAS USP7G81VC5 100 93.06 20250716-10:00:15.967000 BATY USP7G81YSJ 100 93.06 20250716-10:00:15.967000 BATY USP7G81YSK 100 92.99 20250716-10:00:44.711000 BATS USP7G821H6 100 92.99 20250716-10:00:44.711000 BATY USP7G821H7 64 92.89 20250716-10:01:24.646000 BATY USP7G822RP 36 92.89 20250716-10:01:27.052000 BATY USP7G822VV 2 92.89 20250716-10:02:44.697000 ARCX USP7G825OZ 2 92.89 20250716-10:02:44.698000 ARCX USP7G825P0 100 92.94 20250716-10:02:45.699000 ARCX USP7G825Q5 124 92.92 20250716-10:03:19.417000 ARCX USP7G8284E 112 92.92 20250716-10:03:19.417000 ARCX USP7G8284F 64 92.92 20250716-10:03:19.417000 ARCX USP7G8284G 100 92.82 20250716-10:03:52.109000 ARCX USP7G8290H 100 92.81 20250716-10:04:22.403000 BATS USP7G829XV 24 92.99 20250716-10:06:42.357000 ARCX USP7G82E6L 1 92.99 20250716-10:06:42.357000 ARCX USP7G82E6M 12 92.99 20250716-10:06:42.358000 ARCX USP7G82E6N 3 92.99 20250716-10:06:42.358000 ARCX USP7G82E6O 16 92.99 20250716-10:06:42.358000 ARCX USP7G82E6P 8 92.99 20250716-10:06:42.358000 ARCX USP7G82E6Q 1 92.99 20250716-10:06:42.358000 ARCX USP7G82E6R 12 92.99 20250716-10:06:42.358000 ARCX USP7G82E6S 3 92.99 20250716-10:06:42.358000 ARCX USP7G82E6T 7 92.99 20250716-10:06:42.358000 ARCX USP7G82E6U 9 92.99 20250716-10:06:42.358000 ARCX USP7G82E6V 3 92.99 20250716-10:06:42.358000 ARCX USP7G82E6W 1 92.99 20250716-10:06:42.358000 ARCX USP7G82E6Y 5 93 20250716-10:06:42.369000 ARCX USP7G82E6Z 35 92.99 20250716-10:06:42.369000 XNYS USP7G82E70 60 93 20250716-10:06:42.369000 XNAS USP7G82E71 100 92.94 20250716-10:07:04.691000 EDGA USP7G82ERR 43 92.94 20250716-10:07:04.691000 XNAS USP7G82ERS 57 92.94 20250716-10:07:04.691000 XNAS USP7G82ERT 36 92.83 20250716-10:08:03.360000 ARCX USP7G82GJJ 100 92.83 20250716-10:08:03.360000 ARCX USP7G82GJK 64 92.83 20250716-10:08:03.360000 ARCX USP7G82GJL 100 92.71 20250716-10:08:44.785000 ARCX USP7G82HTP 100 92.66 20250716-10:09:47.038000 BATY USP7G82J6Q 100 92.79 20250716-10:11:03.194000 ARCX USP7G82LMB 200 92.76 20250716-10:11:21.146000 XNAS USP7G82M65 100 92.84 20250716-10:12:25.707000 XNAS USP7G82NYW 23 92.86 20250716-10:12:38.731000 XNAS USP7G82O7V 77 92.86 20250716-10:12:38.731000 XNAS USP7G82O7W 77 92.87 20250716-10:12:46.681000 XNAS USP7G82OH4 10 92.87 20250716-10:12:46.681000 XNAS USP7G82OH5 13 92.87 20250716-10:12:46.681000 XNAS USP7G82OH6 100 92.89 20250716-10:14:33.596000 XNAS USP7G82RDR 100 92.89 20250716-10:14:33.596000 XNAS USP7G82RDS 100 92.86 20250716-10:14:36.279000 EDGA USP7G82RHD 100 92.86 20250716-10:14:36.280000 ARCX USP7G82RHE 100 92.86 20250716-10:14:36.280000 ARCX USP7G82RHF 84 92.92 20250716-10:16:37.719000 BATY USP7G82YFN 16 92.92 20250716-10:16:37.719000 BATY USP7G82YFO 29 92.92 20250716-10:16:37.719000 ARCX USP7G82YFQ 71 92.92 20250716-10:16:37.719000 ARCX USP7G82YFR 100 92.83 20250716-10:17:31.259000 EDGX USP7G8304O 100 92.78 20250716-10:17:40.166000 ARCX USP7G830E3 100 92.69 20250716-10:18:01.951000 XNAS USP7G831F0 3 92.59 20250716-10:18:34.793000 BATY USP7G832WV 14 92.59 20250716-10:18:34.793000 XNAS USP7G832WW 83 92.59 20250716-10:18:34.793000 XNAS USP7G832WX 100 92.55 20250716-10:19:48.228000 ARCX USP7G834YT 100 92.55 20250716-10:19:48.228000 ARCX USP7G834YU 100 92.56 20250716-10:20:29.200000 ARCX USP7G83676 100 92.56 20250716-10:20:29.200000 ARCX USP7G83677 88 92.44 20250716-10:21:06.076000 BATS USP7G8377H 12 92.44 20250716-10:21:06.076000 BATS USP7G8377I 100 92.39 20250716-10:21:47.674000 XNAS USP7G838D6 100 92.47 20250716-10:22:53.834000 ARCX USP7G83A4D 87 92.41 20250716-10:23:32.359000 XNAS USP7G83BDJ 13 92.41 20250716-10:23:32.359000 XNAS USP7G83BDK 100 92.32 20250716-10:24:37.386000 ARCX USP7G83D9A 57 92.31 20250716-10:25:14.794000 ARCX USP7G83EEF 43 92.31 20250716-10:25:14.794000 ARCX USP7G83EEG 9 92.23 20250716-10:25:47.182000 XNAS USP7G83FK3 91 92.23 20250716-10:25:47.182000 XNAS USP7G83FK4 100 92.21 20250716-10:25:51.162000 BATY USP7G83FQX 100 92.3 20250716-10:27:16.628000 ARCX USP7G83IR8 100 92.3 20250716-10:27:16.628000 ARCX USP7G83IR9 68 92.37 20250716-10:28:08.625000 XNAS USP7G83KDD 32 92.37 20250716-10:28:08.625000 XNAS USP7G83KDE 15 92.22 20250716-10:29:15.214000 XNYS USP7G83ME1 100 92.27 20250716-10:29:39.230000 BATS USP7G83N2L 100 92.26 20250716-10:29:55.593000 XNAS USP7G83NIJ 15 92.22 20250716-10:30:06.412000 ARCX USP7G83OB2 85 92.22 20250716-10:30:06.412000 XNYS USP7G83OB3 100 92.22 20250716-10:30:06.412000 XNAS USP7G83OB4 100 92.28 20250716-10:31:20.007000 ARCX USP7G83SH9 23 92.12 20250716-10:31:48.750000 XNAS USP7G83TFD 77 92.12 20250716-10:31:54.347000 XNAS USP7G83TLO 2 92.15 20250716-10:32:45.597000 XNYS USP7G83UTF 1 92.15 20250716-10:32:45.597000 XNYS USP7G83UTG 97 92.15 20250716-10:32:45.597000 XNYS USP7G83UTH 100 92.11 20250716-10:33:00.785000 XNAS USP7G83V65 100 92.11 20250716-10:34:00.396000 XNAS USP7G83X3C 100 92.08 20250716-10:34:05.836000 BATS USP7G83X94 100 92.08 20250716-10:34:05.837000 XNAS USP7G83X95 100 92.08 20250716-10:34:05.837000 XNAS USP7G83X96 86 92.15 20250716-10:35:28.137000 ARCX USP7G84047 14 92.15 20250716-10:35:28.137000 ARCX USP7G84048 100 92.08 20250716-10:35:55.400000 XNAS USP7G843PM 100 92 20250716-10:36:16.948000 XNAS USP7G84714 100 92.08 20250716-10:37:43.489000 ARCX USP7G84B97 98 92.08 20250716-10:37:43.489000 ARCX USP7G84B98 2 92.08 20250716-10:37:43.489000 ARCX USP7G84B99 100 92.02 20250716-10:38:30.450000 ARCX USP7G84CFH 100 92 20250716-10:39:04.665000 XNAS USP7G84DFW 100 92.04 20250716-10:39:52.095000 XNAS USP7G84EYH 100 92.1 20250716-10:40:53.722000 ARCX USP7G84IJJ 100 92.1 20250716-10:40:53.722000 ARCX USP7G84IJK 80 92.1 20250716-10:41:14.393000 ARCX USP7G84JE6 20 92.1 20250716-10:41:14.394000 ARCX USP7G84JE7 100 92.14 20250716-10:42:24.239000 ARCX USP7G84M1Q 100 92.09 20250716-10:42:47.305000 XNYS USP7G84MQE 100 92.04 20250716-10:43:41.639000 XNAS USP7G84OH5 100 92.2 20250716-10:45:08.620000 XNAS USP7G84R9Z 100 92.18 20250716-10:45:11.569000 XNAS USP7G84RDU 100 92.16 20250716-10:46:08.259000 ARCX USP7G84VEJ 100 92.15 20250716-10:46:15.049000 ARCX USP7G84VNQ 100 92.21 20250716-10:47:00.272000 XNAS USP7G84X4J 100 92.21 20250716-10:47:53.753000 ARCX USP7G84YRA 4 92.21 20250716-10:47:53.753000 ARCX USP7G84YRB 96 92.21 20250716-10:47:53.753000 ARCX USP7G84YRC 53 92.32 20250716-10:48:32.634000 BATS USP7G8506T 17 92.32 20250716-10:48:32.636000 ARCX USP7G8506U 200 92.29 20250716-10:49:09.650000 ARCX USP7G851KS 52 92.28 20250716-10:49:26.123000 ARCX USP7G851ZX 48 92.28 20250716-10:49:26.123000 ARCX USP7G851ZY 25 92.36 20250716-10:50:29.251000 XNAS USP7G8549E 75 92.37 20250716-10:50:29.251000 XNAS USP7G8549F 100 92.35 20250716-10:50:51.201000 ARCX USP7G8555T 100 92.42 20250716-10:52:32.874000 XNAS USP7G858KL 75 92.415 20250716-10:52:53.141000 XNAS USP7G85929 25 92.42 20250716-10:52:53.141000 XNAS USP7G8592A 67 92.4 20250716-10:53:13.470000 XNAS USP7G859ML 1 92.4 20250716-10:53:13.470000 XNAS USP7G859MM 32 92.4 20250716-10:53:13.472000 XNAS USP7G859MN 68 92.4 20250716-10:53:13.472000 XNAS USP7G859MO 32 92.4 20250716-10:53:13.472000 XNAS USP7G859MP 100 92.17 20250716-10:54:22.425000 XNAS USP7G85DSL 100 92.13 20250716-10:54:48.115000 ARCX USP7G85EWI 100 92.16 20250716-10:56:18.210000 BATS USP7G85II7 65 92.13 20250716-10:56:22.026000 ARCX USP7G85IMO 65 92.13 20250716-10:56:22.026000 ARCX USP7G85IMP 35 92.13 20250716-10:56:22.026000 ARCX USP7G85IMQ 35 92.13 20250716-10:56:22.026000 ARCX USP7G85IMR 100 92.17 20250716-10:57:46.992000 XNAS USP7G85L50 100 92.03 20250716-10:58:31.825000 XNAS USP7G85MLP 100 91.94 20250716-10:59:16.054000 ARCX USP7G85OD3 100 91.97 20250716-10:59:47.222000 BATS USP7G85PHE 100 92.05 20250716-11:00:38.578000 IEXG USP7G85TTW 73 92.03 20250716-11:00:47.905000 ARCX USP7G85U74 5 92.03 20250716-11:00:47.905000 ARCX USP7G85U75 22 92.03 20250716-11:00:47.905000 ARCX USP7G85U76 100 92.05 20250716-11:01:18.313000 ARCX USP7G85V62 65 92.04 20250716-11:01:34.275000 EDGA USP7G85VM1 35 92.04 20250716-11:01:34.275000 EDGA USP7G85VM2 100 92.09 20250716-11:02:25.576000 ARCX USP7G85XEG 100 92.09 20250716-11:02:25.576000 BATS USP7G85XEH 100 92.2 20250716-11:03:22.187000 XNAS USP7G860BD 100 92.33 20250716-11:04:10.549000 XNAS USP7G861I3 100 92.3 20250716-11:04:27.770000 ARCX USP7G861WV 100 92.3 20250716-11:04:27.771000 ARCX USP7G861WW 100 92.32 20250716-11:05:40.740000 ARCX USP7G8657A 100 92.33 20250716-11:06:28.770000 XNAS USP7G866L5 100 92.3 20250716-11:06:38.338000 ARCX USP7G866TC 96 92.3 20250716-11:06:38.338000 ARCX USP7G866TF 4 92.3 20250716-11:06:38.338000 ARCX USP7G866TG 100 92.34 20250716-11:07:08.894000 XNAS USP7G867MB 100 92.28 20250716-11:07:36.139000 ARCX USP7G868G8 100 92.3 20250716-11:08:13.233000 ARCX USP7G869Q4 100 92.3 20250716-11:08:13.233000 ARCX USP7G869Q5 100 92.44 20250716-11:09:43.414000 ARCX USP7G86C6T 100 92.44 20250716-11:09:49.137000 XNAS USP7G86CAN 94 92.51 20250716-11:10:36.358000 XNAS USP7G86DUR 5 92.51 20250716-11:10:36.358000 XNAS USP7G86DUS 1 92.51 20250716-11:10:36.358000 XNAS USP7G86DUT 100 92.59 20250716-11:11:47.103000 XNAS USP7G86FVW 36 92.57 20250716-11:11:57.706000 XNAS USP7G86G4R 164 92.57 20250716-11:11:57.706000 XNAS USP7G86G4S 100 92.6 20250716-11:13:13.006000 XNAS USP7G86I1C 100 92.56 20250716-11:13:23.437000 XNAS USP7G86I9D 100 92.53 20250716-11:14:04.258000 ARCX USP7G86KD4 100 92.5 20250716-11:14:43.054000 XNAS USP7G86LCH 100 92.46 20250716-11:15:02.969000 XNAS USP7G86MK0 55 92.49 20250716-11:15:41.037000 ARCX USP7G86PQ0 45 92.49 20250716-11:15:41.072000 ARCX USP7G86PQ9 100 92.36 20250716-11:16:15.508000 ARCX USP7G86RU3 100 91.96 20250716-11:17:04.116000 XNAS USP7G86V7Y 100 91.86 20250716-11:17:39.661000 XNAS USP7G86X0Z 45 91.92 20250716-11:18:16.426000 XNAS USP7G86Y6A 55 91.92 20250716-11:18:16.426000 XNAS USP7G86Y6C 100 91.91 20250716-11:18:27.155000 XNAS USP7G86YIA 100 91.96 20250716-11:18:49.104000 XNAS USP7G86Z9J 100 91.88 20250716-11:19:36.395000 XNAS USP7G870XU 100 91.85 20250716-11:21:01.527000 XNAS USP7G87411 100 91.72 20250716-11:21:39.587000 XNYS USP7G875H2 100 91.68 20250716-11:21:47.538000 XNAS USP7G875RQ 100 91.74 20250716-11:23:08.151000 BATS USP7G878S2 100 91.74 20250716-11:23:08.151000 BATS USP7G878S5 100 91.9 20250716-11:23:54.518000 XNAS USP7G87AC8 100 91.8 20250716-11:24:51.477000 XNAS USP7G87C11 100 91.88 20250716-11:25:47.173000 XNAS USP7G87DJJ 100 91.95 20250716-11:27:16.566000 ARCX USP7G87FXS 100 92.01 20250716-11:27:45.630000 XNAS USP7G87II6 100 91.97 20250716-11:28:04.774000 ARCX USP7G87JON 100 91.95 20250716-11:28:21.355000 XNYS USP7G87KGD 100 91.99 20250716-11:29:13.906000 ARCX USP7G87MW1 13 92 20250716-11:29:48.078000 ARCX USP7G87O3U 13 92 20250716-11:29:48.078000 ARCX USP7G87O3V 24 92.01 20250716-11:29:48.079000 ARCX USP7G87O3W 75 92.01 20250716-11:29:59.556000 XNAS USP7G87OJL 100 92.01 20250716-11:29:59.556000 XNAS USP7G87OJM 25 92.01 20250716-11:30:00.130000 XNAS USP7G87OLV 100 91.94 20250716-11:30:09.661000 XNAS USP7G87P9R 200 91.93 20250716-11:31:04.640000 BATS USP7G87TFG 100 91.93 20250716-11:31:04.641000 XNAS USP7G87TFI 100 91.89 20250716-11:32:13.594000 XNAS USP7G87WFR 100 91.89 20250716-11:32:13.594000 XNAS USP7G87WFS 100 91.81 20250716-11:32:30.800000 ARCX USP7G87WZ4 100 91.68 20250716-11:33:41.745000 XNAS USP7G87Z1E 100 91.68 20250716-11:33:41.745000 XNAS USP7G87Z1F 100 91.65 20250716-11:34:11.515000 XNAS USP7G8804F 100 91.59 20250716-11:34:29.542000 XNAS USP7G880LN 100 91.56 20250716-11:34:47.690000 XNAS USP7G881H1 100 91.56 20250716-11:34:47.690000 XNAS USP7G881H2 100 91.54 20250716-11:34:59.127000 XNAS USP7G8824V 66 91.5 20250716-11:35:18.477000 XNAS USP7G8832I 34 91.5 20250716-11:35:18.477000 XNAS USP7G8832J 100 91.44 20250716-11:35:43.927000 BATS USP7G88433 100 91.4 20250716-11:36:00.059000 XNAS USP7G884M1 100 91.36 20250716-11:36:03.528000 XNYS USP7G884XQ 100 91.26 20250716-11:36:57.074000 XNYS USP7G8876Y 100 91.26 20250716-11:38:12.751000 XNAS USP7G88AB1 100 91.29 20250716-11:38:57.274000 XNAS USP7G88BN9 100 91.31 20250716-11:39:22.143000 ARCX USP7G88CRR 61 91.29 20250716-11:40:00.472000 BATS USP7G88DX6 39 91.29 20250716-11:40:00.472000 BATS USP7G88DX7 100 91.36 20250716-11:40:47.471000 XNAS USP7G88G80 200 91.64 20250716-11:43:59.803000 XNAS USP7G88M0Y 100 91.63 20250716-11:44:14.199000 XNAS USP7G88MIR 100 91.63 20250716-11:44:14.199000 XNAS USP7G88MIT 100 91.63 20250716-11:45:26.360000 XNAS USP7G88PJF 100 91.68 20250716-11:46:07.638000 XNAS USP7G88RLI 100 91.73 20250716-11:47:51.120000 EDGX USP7G88UA6 100 91.68 20250716-11:48:08.212000 EDGA USP7G88UO9 100 91.68 20250716-11:48:15.811000 EDGA USP7G88V1L 100 91.65 20250716-11:50:00.174000 ARCX USP7G88XNP 100 91.65 20250716-11:50:00.174000 ARCX USP7G88XNQ 100 91.67 20250716-11:51:36.808000 ARCX USP7G8902M 4 91.61 20250716-11:52:34.600000 XNAS USP7G891K2 96 91.61 20250716-11:52:34.600000 XNAS USP7G891K6 100 91.63 20250716-11:53:32.304000 XNAS USP7G89385 100 91.78 20250716-11:55:16.007000 XNAS USP7G897FK 100 92.01 20250716-11:56:20.015000 EDGX USP7G89AVK 100 91.95 20250716-11:56:32.936000 XNAS USP7G89BGM 100 91.95 20250716-11:56:32.936000 XNAS USP7G89BGN 100 92.1 20250716-11:58:46.948000 BATS USP7G89FH8 100 92.18 20250716-11:59:47.373000 XNYS USP7G89H13 1 92.3 20250716-12:00:38.749000 EDGX USP7G89KFR 69 92.3 20250716-12:00:38.749000 XNYS USP7G89KFS 17 92.3 20250716-12:00:38.750000 BATS USP7G89KFT 13 92.3 20250716-12:00:38.751000 XNAS USP7G89KFU 100 92.315 20250716-12:01:22.939000 XNYS USP7G89LL2 100 92.29 20250716-12:01:30.650000 BATS USP7G89LQ4 100 92.29 20250716-12:01:30.651000 XNAS USP7G89LQ5 100 92.135 20250716-12:04:53.969000 XNYS USP7G89QE4 40 92.16 20250716-12:05:22.573000 XNYS USP7G89R3G 23 92.17 20250716-12:05:22.573000 XNYS USP7G89R3H 37 92.17 20250716-12:05:22.573000 XNYS USP7G89R3I 100 92.12 20250716-12:06:12.024000 BATY USP7G89S4K 100 92.2 20250716-12:07:04.548000 XNAS USP7G89TN7 100 92.17 20250716-12:08:11.921000 BATS USP7G89V1W 1 92.11 20250716-12:10:15.264000 XNAS USP7G89XYS 100 92.11 20250716-12:10:28.709000 XNAS USP7G89Y7Y 100 92.09 20250716-12:10:39.363000 EDGX USP7G89YFJ 100 92.09 20250716-12:10:39.363000 ARCX USP7G89YFK 100 92.06 20250716-12:13:49.358000 ARCX USP7G8A2GF 100 92.04 20250716-12:13:59.191000 BATS USP7G8A2MC 100 92.08 20250716-12:16:03.231000 ARCX USP7G8A71O 10 92.16 20250716-12:18:04.222000 XNAS USP7G8A99B 90 92.16 20250716-12:18:04.222000 XNAS USP7G8A99C 4 92.13 20250716-12:18:30.395000 EDGA USP7G8AA07 96 92.13 20250716-12:18:30.395000 EDGA USP7G8AA08 100 92.13 20250716-12:18:30.395000 ARCX USP7G8AA09 100 92.13 20250716-12:20:16.139000 EDGA USP7G8ACMO 100 92.02 20250716-12:21:11.958000 EDGA USP7G8AE8W 100 92 20250716-12:21:54.135000 XNYS USP7G8AF36 87 91.98 20250716-12:22:34.407000 EDGA USP7G8AFQ1 13 91.98 20250716-12:22:34.407000 EDGA USP7G8AFQ2 100 91.97 20250716-12:23:33.047000 ARCX USP7G8AH2H 100 91.97 20250716-12:25:09.795000 EDGA USP7G8AJ55 100 91.93 20250716-12:26:47.559000 ARCX USP7G8AL9G 100 91.98 20250716-12:28:00.380000 EDGX USP7G8AMYH 43 91.95 20250716-12:28:30.600000 XNAS USP7G8ANHR 57 91.95 20250716-12:28:30.600000 XNAS USP7G8ANHS 10 91.98 20250716-12:29:50.288000 EDGA USP7G8AP0E 90 91.98 20250716-12:29:53.783000 EDGA USP7G8AP1Z 13 91.98 20250716-12:29:53.783000 EDGA USP7G8AP20 10 91.98 20250716-12:29:53.783000 EDGA USP7G8AP21 87 91.98 20250716-12:29:53.783000 EDGA USP7G8AP22 85 92.03 20250716-12:31:22.472000 XNAS USP7G8AT7G 15 92.03 20250716-12:31:22.472000 XNAS USP7G8AT7H 100 92 20250716-12:33:10.716000 EDGA USP7G8AVIZ 100 92 20250716-12:33:10.716000 EDGA USP7G8AVJ0 100 92.08 20250716-12:34:34.846000 EDGA USP7G8AXGC 100 92.08 20250716-12:36:25.333000 ARCX USP7G8AZXQ 100 92.05 20250716-12:37:09.122000 ARCX USP7G8B0W5 100 92.09 20250716-12:39:49.966000 ARCX USP7G8B4O3 100 92.07 20250716-12:39:50.358000 EDGA USP7G8B4OC 100 92.07 20250716-12:39:50.358000 EDGA USP7G8B4OD 100 92.19 20250716-12:42:55.048000 EDGA USP7G8B97G 100 92.16 20250716-12:44:23.334000 XNAS USP7G8BBKH 4 92.1 20250716-12:45:37.799000 XNAS USP7G8BFQP 1 92.1 20250716-12:45:37.799000 XNAS USP7G8BFQQ 92 92.1 20250716-12:45:38.383000 XNAS USP7G8BFTK 2 92.1 20250716-12:45:38.384000 XNAS USP7G8BFTL 1 92.1 20250716-12:45:38.384000 XNAS USP7G8BFTM 100 92.07 20250716-12:46:24.553000 ARCX USP7G8BH21 100 91.94 20250716-12:47:00.379000 XNAS USP7G8BI4E 100 91.99 20250716-12:47:45.640000 XNAS USP7G8BJFH 22 92.06 20250716-12:50:12.084000 IEXG USP7G8BMUO 78 92.06 20250716-12:50:12.084000 IEXG USP7G8BMUP 100 92.1 20250716-12:51:55.137000 XNAS USP7G8BOVN 100 92.11 20250716-12:51:55.137000 XNYS USP7G8BOVO 100 92.12 20250716-12:52:01.419000 XNYS USP7G8BP3O 100 92.17 20250716-12:53:14.350000 XNAS USP7G8BQT6 100 92.215 20250716-12:54:13.983000 XNAS USP7G8BSCN 100 92.19 20250716-12:55:40.510000 EDGA USP7G8BURN 100 92.19 20250716-12:55:40.510000 EDGA USP7G8BURO 100 92.16 20250716-12:56:54.563000 EDGA USP7G8BWXC 100 92.24 20250716-12:59:30.758000 XNAS USP7G8C0IO 100 92.26 20250716-13:00:40.764000 XNAS USP7G8C53X 100 92.23 20250716-13:01:35.895000 BATY USP7G8C6IQ 100 92.22 20250716-13:02:17.828000 ARCX USP7G8C7MR 100 92.24 20250716-13:04:14.804000 XNAS USP7G8CANH 100 92.23 20250716-13:04:56.784000 EDGA USP7G8CBD5 100 92.22 20250716-13:05:50.289000 BATY USP7G8CCGZ 100 92.29 20250716-13:08:03.950000 XNYS USP7G8CF5A 1 92.32 20250716-13:10:10.143000 XNYS USP7G8CIE1 99 92.32 20250716-13:10:10.143000 XNYS USP7G8CIE2 100 92.35 20250716-13:10:46.505000 IEXG USP7G8CJ04 100 92.37 20250716-13:11:29.269000 XNAS USP7G8CK1O 100 92.37 20250716-13:11:29.269000 XNAS USP7G8CK1P 100 92.42 20250716-13:13:13.338000 BATY USP7G8CMQY 73 92.39 20250716-13:14:18.314000 BATY USP7G8COF8 27 92.39 20250716-13:14:18.314000 BATY USP7G8COF9 100 92.36 20250716-13:16:16.193000 XNAS USP7G8CTE1 100 92.41 20250716-13:20:08.184000 XNAS USP7G8CZ1J 100 92.415 20250716-13:20:19.632000 IEXG USP7G8CZDA 100 92.4 20250716-13:21:25.647000 EDGA USP7G8D15P 100 92.4 20250716-13:21:25.647000 ARCX USP7G8D15Q 100 92.34 20250716-13:23:15.008000 ARCX USP7G8D433 22 92.41 20250716-13:26:04.081000 XNAS USP7G8D81X 78 92.41 20250716-13:26:04.081000 XNAS USP7G8D81Y 100 92.4 20250716-13:27:27.046000 XNAS USP7G8D9GV 99 92.4 20250716-13:27:48.970000 EDGA USP7G8D9YR 1 92.4 20250716-13:27:48.970000 EDGA USP7G8D9YS 100 92.39 20250716-13:29:57.270000 XNAS USP7G8DD69 100 92.37 20250716-13:30:17.246000 BATS USP7G8DEES 16 92.4 20250716-13:31:25.065000 ARCX USP7G8DGZZ 16 92.4 20250716-13:31:42.977000 ARCX USP7G8DHBJ 84 92.4 20250716-13:31:42.977000 ARCX USP7G8DHBK 100 92.4 20250716-13:32:35.107000 EDGA USP7G8DIHL 36 92.37 20250716-13:33:45.548000 XNAS USP7G8DJUZ 1 92.37 20250716-13:33:45.548000 XNAS USP7G8DJV0 63 92.37 20250716-13:33:46.186000 XNAS USP7G8DJVC 100 92.34 20250716-13:35:24.487000 ARCX USP7G8DM22 100 92.44 20250716-13:37:33.500000 BATS USP7G8DOZL 7 92.47 20250716-13:38:23.818000 BATS USP7G8DQ3N 93 92.47 20250716-13:38:23.818000 BATS USP7G8DQ3O 100 92.45 20250716-13:38:48.542000 ARCX USP7G8DQTC 71 92.48 20250716-13:41:09.899000 XNAS USP7G8DU8S 29 92.48 20250716-13:41:09.899000 XNAS USP7G8DU8T 38 92.47 20250716-13:41:34.840000 BATY USP7G8DUOC 62 92.47 20250716-13:42:14.394000 BATY USP7G8DVJ6 38 92.47 20250716-13:42:14.394000 EDGA USP7G8DVJ7 100 92.42 20250716-13:42:33.614000 XNAS USP7G8DW26 100 92.48 20250716-13:44:15.693000 ARCX USP7G8DYBG 100 92.48 20250716-13:44:38.629000 XNAS USP7G8DYRU 22 92.56 20250716-13:46:32.488000 XNAS USP7G8E41P 78 92.56 20250716-13:46:32.488000 XNAS USP7G8E41Q 100 92.55 20250716-13:46:50.668000 XNAS USP7G8E4B6 100 92.53 20250716-13:48:09.695000 ARCX USP7G8E5KY 100 92.57 20250716-13:50:00.022000 ARCX USP7G8E90U 100 92.55 20250716-13:50:38.994000 EDGA USP7G8EA4B 12 92.54 20250716-13:52:42.090000 ARCX USP7G8ECQB 88 92.54 20250716-13:52:42.090000 ARCX USP7G8ECQC 100 92.52 20250716-13:52:52.615000 ARCX USP7G8ECY6 100 92.51 20250716-13:54:57.649000 ARCX USP7G8EFF1 12 92.59 20250716-13:56:03.408000 BATS USP7G8EGWA 88 92.59 20250716-13:56:03.408000 BATS USP7G8EGWB 58 92.57 20250716-13:56:28.585000 EDGA USP7G8EHG4 42 92.57 20250716-13:56:28.585000 EDGA USP7G8EHG5 100 92.57 20250716-13:59:04.353000 BATS USP7G8EL45 100 92.57 20250716-14:00:13.123000 BATY USP7G8ENNQ 100 92.57 20250716-14:00:13.123000 EDGA USP7G8ENNR 97 92.56 20250716-14:01:09.501000 ARCX USP7G8EQKC 3 92.56 20250716-14:01:09.501000 ARCX USP7G8EQKD 100 92.67 20250716-14:02:12.528000 ARCX USP7G8ESBP 100 92.69 20250716-14:04:48.681000 XNYS USP7G8EWA9 100 92.67 20250716-14:05:02.694000 EDGA USP7G8EWSD 100 92.67 20250716-14:05:02.694000 EDGA USP7G8EWSE 100 92.69 20250716-14:08:11.169000 XNAS USP7G8F1QM 100 92.7 20250716-14:08:11.169000 XNAS USP7G8F1QN 100 92.685 20250716-14:09:29.861000 BATS USP7G8F3HI 100 92.66 20250716-14:10:05.616000 EDGA USP7G8F4KB 100 92.66 20250716-14:10:05.616000 EDGA USP7G8F4KC 100 92.59 20250716-14:12:53.535000 XNAS USP7G8F95S 100 92.64 20250716-14:14:04.892000 XNYS USP7G8FAOX 100 92.625 20250716-14:15:41.769000 XNAS USP7G8FF6N 100 92.625 20250716-14:16:07.033000 XNAS USP7G8FFRK 100 92.61 20250716-14:16:20.437000 BATY USP7G8FG12 100 92.61 20250716-14:16:20.437000 XPSX USP7G8FG14 100 92.61 20250716-14:18:48.683000 BATY USP7G8FIXO 100 92.51 20250716-14:20:34.900000 XNAS USP7G8FLX3 30 92.62 20250716-14:22:47.752000 IEXG USP7G8FP5I 70 92.62 20250716-14:22:47.752000 IEXG USP7G8FP5J 10 92.71 20250716-14:24:01.107000 ARCX USP7G8FQWF 14 92.715 20250716-14:24:05.880000 BATS USP7G8FQZK 12 92.715 20250716-14:24:05.880000 EDGX USP7G8FQZL 38 92.715 20250716-14:24:05.881000 ARCX USP7G8FQZM 31 92.72 20250716-14:24:05.881000 XNAS USP7G8FQZN 5 92.715 20250716-14:24:05.881000 XNYS USP7G8FQZO 100 92.7 20250716-14:24:27.241000 ARCX USP7G8FRDZ 100 92.7 20250716-14:24:27.241000 ARCX USP7G8FRE0 100 92.63 20250716-14:26:32.246000 XNAS USP7G8FUC2 100 92.63 20250716-14:27:17.726000 ARCX USP7G8FVFL 100 92.65 20250716-14:28:35.870000 XNYS USP7G8FX81 81 92.63 20250716-14:29:29.365000 ARCX USP7G8FYGA 19 92.63 20250716-14:29:29.365000 ARCX USP7G8FYGC 10 92.53 20250716-14:30:53.562000 XNAS USP7G8G2V3 5 92.53 20250716-14:30:53.562000 XNAS USP7G8G2V4 85 92.53 20250716-14:30:53.562000 XNAS USP7G8G2V5 100 92.53 20250716-14:30:58.809000 ARCX USP7G8G356 100 92.51 20250716-14:32:31.925000 ARCX USP7G8G5HR 100 92.5 20250716-14:32:44.731000 XNAS USP7G8G5Q8 100 92.51 20250716-14:34:02.320000 IEXG USP7G8G7MU 100 92.54 20250716-14:35:38.468000 XNAS USP7G8GA2F 100 92.54 20250716-14:36:27.601000 XNAS USP7G8GB97 100 92.53 20250716-14:36:56.979000 EDGA USP7G8GC0P 100 92.53 20250716-14:38:02.293000 EDGA USP7G8GDMJ 100 92.55 20250716-14:39:13.761000 IEXG USP7G8GFFA 100 92.56 20250716-14:39:50.967000 EDGA USP7G8GGED 100 92.53 20250716-14:41:15.425000 XNAS USP7G8GIWB 100 92.55 20250716-14:42:51.057000 ARCX USP7G8GLA7 100 92.56 20250716-14:44:12.125000 XNAS USP7G8GNE9 93 92.55 20250716-14:44:43.538000 EDGA USP7G8GO79 7 92.55 20250716-14:44:43.538000 EDGA USP7G8GO7A 64 92.53 20250716-14:45:43.266000 XNAS USP7G8GS0T 36 92.53 20250716-14:45:43.266000 XNAS USP7G8GS0U 100 92.54 20250716-14:46:22.743000 EDGA USP7G8GT3J 12 92.49 20250716-14:48:46.307000 BATY USP7G8GWU3 100 92.51 20250716-14:48:50.714000 BATS USP7G8GWXE 100 92.52 20250716-14:49:27.970000 ARCX USP7G8GZB2 100 92.54 20250716-14:50:15.281000 EDGA USP7G8H0LJ 100 92.54 20250716-14:51:33.844000 EDGA USP7G8H2PW 100 92.54 20250716-14:51:33.844000 XNAS USP7G8H2PY 100 92.54 20250716-14:54:02.212000 IEXG USP7G8H6AY 100 92.53 20250716-14:54:11.392000 EDGA USP7G8H6KG 100 92.52 20250716-14:54:40.747000 ARCX USP7G8H7GU 36 92.58 20250716-14:56:09.771000 XNAS USP7G8HAS0 14 92.58 20250716-14:56:09.771000 XNAS USP7G8HAS1 50 92.58 20250716-14:56:09.771000 XNAS USP7G8HAS2 100 92.59 20250716-14:56:38.767000 XNYS USP7G8HBHV 100 92.58 20250716-14:57:41.165000 ARCX USP7G8HD2V 100 92.58 20250716-14:57:41.165000 ARCX USP7G8HD2X 10 92.62 20250716-14:59:06.833000 XNAS USP7G8HFK3 90 92.62 20250716-14:59:06.833000 XNAS USP7G8HFK4 100 92.62 20250716-14:59:42.913000 XNAS USP7G8HGRO 41 92.61 20250716-14:59:46.861000 EDGA USP7G8HGX8 100 92.64 20250716-15:00:07.285000 XNAS USP7G8HIMA 6 92.71 20250716-15:01:38.369000 BATS USP7G8HNW7 94 92.71 20250716-15:01:38.369000 BATS USP7G8HNW8 46 92.72 20250716-15:02:21.131000 XNAS USP7G8HP5R 54 92.72 20250716-15:02:21.131000 XNAS USP7G8HP5S 100 92.71 20250716-15:02:48.320000 XNAS USP7G8HQ5A 5 92.73 20250716-15:03:00.481000 EDGA USP7G8HQN3 95 92.73 20250716-15:03:20.455000 BATS USP7G8HR76 5 92.73 20250716-15:03:20.455000 EDGA USP7G8HR77 100 92.73 20250716-15:03:20.455000 EDGA USP7G8HR78 3 92.67 20250716-15:03:44.590000 XNAS USP7G8HSNB 1 92.67 20250716-15:03:44.590000 XNAS USP7G8HSNC 100 92.7 20250716-15:04:25.163000 XNYS USP7G8HTS7 100 92.69 20250716-15:04:39.752000 ARCX USP7G8HU8D 100 92.67 20250716-15:05:00.264000 ARCX USP7G8HV2I 100 92.93 20250716-15:07:22.323000 XNAS USP7G8I0OC 71 92.9 20250716-15:07:30.440000 BATS USP7G8I0ZK 29 92.9 20250716-15:07:30.440000 BATS USP7G8I0ZL 100 92.88 20250716-15:08:32.495000 XNAS USP7G8I2HG 100 92.88 20250716-15:08:32.495000 XNAS USP7G8I2HH 100 92.85 20250716-15:09:33.083000 XNAS USP7G8I5NB 100 92.83 20250716-15:10:32.013000 XNAS USP7G8I831 28 92.84 20250716-15:11:28.445000 EDGA USP7G8I9YR 72 92.84 20250716-15:11:28.445000 EDGA USP7G8I9YT 100 92.85 20250716-15:12:14.095000 BATS USP7G8IB65 100 92.85 20250716-15:12:41.377000 ARCX USP7G8IBY1 100 92.85 20250716-15:13:21.631000 EDGA USP7G8ID1J 100 92.88 20250716-15:14:01.257000 EDGA USP7G8IE6T 3 92.87 20250716-15:15:13.274000 ARCX USP7G8IH28 97 92.87 20250716-15:15:13.274000 ARCX USP7G8IH29 100 92.83 20250716-15:15:45.922000 XNAS USP7G8IJVY 100 92.775 20250716-15:17:39.686000 XNAS USP7G8INPC 100 92.77 20250716-15:17:54.699000 BATS USP7G8IOH4 36 92.77 20250716-15:17:54.699000 ARCX USP7G8IOH5 64 92.77 20250716-15:17:54.699000 ARCX USP7G8IOH6 100 92.78 20250716-15:19:40.993000 XNYS USP7G8ISCB 100 92.78 20250716-15:20:03.168000 ARCX USP7G8ITB6 100 92.8 20250716-15:20:37.682000 XNAS USP7G8IUJ8 50 92.79 20250716-15:21:16.704000 BATS USP7G8IVSI 5 92.79 20250716-15:21:16.704000 BATS USP7G8IVSJ 5 92.79 20250716-15:21:16.704000 XNAS USP7G8IVSK 100 92.8 20250716-15:22:06.862000 XNAS USP7G8IX9N 100 92.8 20250716-15:22:06.862000 XNAS USP7G8IX9O 100 92.8 20250716-15:22:06.862000 XNAS USP7G8IX9P 100 92.795 20250716-15:23:23.964000 XNAS USP7G8J06R 100 92.82 20250716-15:23:59.795000 XNYS USP7G8J169 100 92.82 20250716-15:24:38.314000 ARCX USP7G8J2JZ 100 92.82 20250716-15:24:38.314000 ARCX USP7G8J2K0 88 92.86 20250716-15:25:41.244000 IEXG USP7G8J5DH 100 92.86 20250716-15:25:41.244000 ARCX USP7G8J5DI 100 92.86 20250716-15:26:50.719000 IEXG USP7G8J7IO 6 92.86 20250716-15:27:20.137000 BATS USP7G8J8JP 5 92.86 20250716-15:27:20.137000 BATS USP7G8J8JQ 5 92.86 20250716-15:27:20.137000 BATS USP7G8J8JR 84 92.86 20250716-15:27:20.137000 BATS USP7G8J8JS 100 92.88 20250716-15:28:04.714000 BATS USP7G8JA79 100 92.9 20250716-15:28:42.816000 XNYS USP7G8JBD6 9 92.93 20250716-15:29:48.818000 IEXG USP7G8JE10 91 92.93 20250716-15:29:48.818000 IEXG USP7G8JE11 100 93 20250716-15:30:05.452000 XNAS USP7G8JFOC 100 93 20250716-15:30:05.452000 XNAS USP7G8JFOD 100 92.93 20250716-15:30:54.414000 ARCX USP7G8JKHU 100 92.92 20250716-15:31:51.855000 XNAS USP7G8JN5S 96 92.94 20250716-15:32:20.237000 XNAS USP7G8JOKW 4 92.94 20250716-15:32:20.237000 XNAS USP7G8JOKX 5 92.98 20250716-15:32:37.681000 XNAS USP7G8JPM7 95 92.98 20250716-15:32:37.681000 XNAS USP7G8JPM8 100 93.06 20250716-15:33:10.775000 XNYS USP7G8JR6C 100 93.09 20250716-15:33:58.497000 ARCX USP7G8JT38 25 93.12 20250716-15:34:06.028000 XNAS USP7G8JUKI 75 93.12 20250716-15:34:06.028000 XNAS USP7G8JUKJ 56 93.11 20250716-15:34:08.843000 ARCX USP7G8JUS0 100 93.11 20250716-15:34:08.843000 ARCX USP7G8JUS1 44 93.11 20250716-15:34:08.843000 ARCX USP7G8JUS2 100 93.06 20250716-15:35:43.737000 BATS USP7G8KCN8 100 93.04 20250716-15:36:08.522000 ARCX USP7G8KDNW 100 93.03 20250716-15:36:39.039000 BATS USP7G8KERM 100 93.02 20250716-15:37:23.684000 IEXG USP7G8KGIE 100 93.01 20250716-15:37:23.684000 ARCX USP7G8KGIJ 100 93.01 20250716-15:37:23.684000 ARCX USP7G8KGIK 100 93 20250716-15:38:49.036000 XNAS USP7G8KK68 100 92.99 20250716-15:39:07.890000 ARCX USP7G8KKZY 100 92.97 20250716-15:39:40.879000 ARCX USP7G8KMIH 100 92.97 20250716-15:39:40.879000 ARCX USP7G8KMII 100 93 20250716-15:40:48.239000 EDGX USP7G8KR76 100 92.99 20250716-15:41:01.240000 EDGA USP7G8KRSX 100 93.005 20250716-15:41:50.237000 XNYS USP7G8KUBP 100 93 20250716-15:41:50.237000 EDGA USP7G8KUBQ 100 93 20250716-15:41:50.237000 EDGA USP7G8KUBR 100 93.01 20250716-15:42:47.367000 XNAS USP7G8KX0J 100 93.07 20250716-15:43:34.035000 ARCX USP7G8KZ5R 100 93.07 20250716-15:43:34.035000 XNAS USP7G8KZ5S 100 93.06 20250716-15:43:42.068000 EDGX USP7G8KZHL 50 93.08 20250716-15:44:03.296000 BATS USP7G8L0M0 6 93.08 20250716-15:44:03.296000 BATS USP7G8L0M1 5 93.07 20250716-15:44:03.296000 XNAS USP7G8L0M2 148 93.08 20250716-15:44:03.297000 BATS USP7G8L0M3 70 93.08 20250716-15:44:03.297000 BATS USP7G8L0M4 100 93.08 20250716-15:44:03.297000 BATS USP7G8L0M5 58 93.08 20250716-15:44:03.297000 XNAS USP7G8L0M6 1 93.08 20250716-15:44:20.704000 XNAS USP7G8L1L2 23 93.08 20250716-15:44:20.704000 XNAS USP7G8L1L3 180 93.075 20250716-15:44:20.705000 XNAS USP7G8L1L4 77 93.08 20250716-15:44:20.705000 XNAS USP7G8L1L5 84 93.08 20250716-15:44:20.705000 XNYS USP7G8L1L6 12 93.08 20250716-15:44:20.706000 XNYS USP7G8L1L7 100 93.06 20250716-15:44:22.170000 BATS USP7G8L1TD 100 93.06 20250716-15:44:22.170000 XPSX USP7G8L1TF 100 93.06 20250716-15:44:22.173000 BATS USP7G8L1TR 23 93.06 20250716-15:44:22.182000 BATS USP7G8L1UD 100 93.06 20250716-15:44:22.189000 ARCX USP7G8L1UI 7 93.07 20250716-15:44:23.316000 IEXG USP7G8L1Z4 93 93.07 20250716-15:44:23.316000 IEXG USP7G8L1Z5 10 93.07 20250716-15:44:23.316000 XNAS USP7G8L1Z6 100 93.07 20250716-15:44:23.316000 XNAS USP7G8L1Z7 44 93.06 20250716-15:44:23.316000 BATS USP7G8L1Z8 50 93.06 20250716-15:44:23.317000 XNAS USP7G8L1Z9 108 93.06 20250716-15:44:23.317000 XNAS USP7G8L1ZA 100 93.06 20250716-15:44:23.317000 ARCX USP7G8L1ZB 66 93.06 20250716-15:44:23.317000 XNYS USP7G8L1ZC 4 93.06 20250716-15:44:23.317000 XNAS USP7G8L1ZD 42 93.06 20250716-15:44:23.317000 XNAS USP7G8L1ZE 2 93.07 20250716-15:45:52.748000 ARCX USP7G8LAUD 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 POSPKOBDFBKKKOD