CRH PLC

Transaction in Own Shares • Jul 18, 2025

National Storage Mechanism | Additional information RNS Number : 6611R CRH PLC 18 July 2025 18th July 2025 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 17th 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 3,004 $92.49 $92.96 $91.33 XNYS 413 $92.47 $92.81 $92.08 EDGX 22,226 $92.48 $93.20 $91.36 ARCX 3,139 $92.54 $93.10 $91.42 BATS 13,519 $92.50 $93.17 $91.28 XNAS 6,256 $92.53 $93.21 $91.54 BATY 217 $93.05 $93.20 $92.81 EPRL 800 $92.65 $93.02 $92.35 IEXG 500 $92.74 $92.92 $92.62 MEMX 100 $92.70 $92.70 $92.70 XPSX 1,864 $92.53 $93.16 $91.53 EDGA 167 $92.98 $93.15 $92.72 XCIS 100 $93.13 $93.13 $93.13 XBOS 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 672,863,411 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 17th 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: 17th July 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $92.5072 52,305 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 21 92.75 20250717-09:30:58.545000 XNAS USP7H8EG7 79 92.75 20250717-09:30:58.545000 XNAS USP7H8EG8 100 92.75 20250717-09:30:58.545000 XNAS USP7H8EG9 100 92.75 20250717-09:30:58.545000 XNAS USP7H8EGA 100 92.75 20250717-09:30:58.545000 XNAS USP7H8EGB 100 92.75 20250717-09:30:58.545000 XNAS USP7H8EGC 100 92.75 20250717-09:30:58.545000 XNAS USP7H8EGD 84 92.75 20250717-09:30:58.546000 BATY USP7H8EGE 16 92.75 20250717-09:30:58.546000 BATY USP7H8EGF 100 92.75 20250717-09:30:58.545000 XNYS USP7H8EGG 100 92.75 20250717-09:30:58.545000 XNYS USP7H8EGH 100 92.9 20250717-09:31:12.690000 ARCX USP7H8EUB 100 92.72 20250717-09:32:34.032000 BATS USP7H8GF6 100 92.72 20250717-09:32:34.032000 XNAS USP7H8GF7 100 92.72 20250717-09:32:34.032000 XNAS USP7H8GF8 1 92.72 20250717-09:32:34.032000 XNAS USP7H8GF9 99 92.72 20250717-09:32:34.032000 XNAS USP7H8GFA 101 92.72 20250717-09:32:34.032000 XNAS USP7H8GFB 99 92.72 20250717-09:32:34.032000 XNAS USP7H8GFC 100 92.94 20250717-09:33:48.746000 XNAS USP7H8HR7 100 92.94 20250717-09:33:48.746000 XNAS USP7H8HR8 100 92.94 20250717-09:33:48.746000 XNAS USP7H8HR9 38 92.84 20250717-09:34:46.901000 XNAS USP7H8J58 100 92.84 20250717-09:34:46.901000 XNAS USP7H8J59 1 92.84 20250717-09:34:46.901000 XNAS USP7H8J5A 61 92.84 20250717-09:34:46.901000 XNAS USP7H8J5B 15 92.84 20250717-09:34:46.901000 XNAS USP7H8J5C 85 92.84 20250717-09:34:46.901000 XNAS USP7H8J5D 73 92.76 20250717-09:35:13.037000 XNAS USP7H8K4T 27 92.76 20250717-09:35:13.037000 XNAS USP7H8K4U 100 92.79 20250717-09:36:42.944000 XNYS USP7H8MFP 100 92.87 20250717-09:36:54.205000 XNAS USP7H8MLT 95 92.81 20250717-09:37:18.780000 ARCX USP7H8NCB 5 92.81 20250717-09:37:18.780000 ARCX USP7H8NCC 100 92.81 20250717-09:37:18.780000 XNAS USP7H8NCD 1 92.81 20250717-09:37:18.780000 XNAS USP7H8NCE 99 92.81 20250717-09:37:18.781000 XNAS USP7H8NCF 100 92.82 20250717-09:37:54.263000 XNAS USP7H8O69 100 92.82 20250717-09:37:54.263000 XNAS USP7H8O6A 100 92.915 20250717-09:39:22.521000 XNAS USP7H8QAE 25 92.85 20250717-09:39:27.378000 XNAS USP7H8QEO 10 92.85 20250717-09:39:27.378000 XNAS USP7H8QEP 65 92.85 20250717-09:39:27.378000 XNAS USP7H8QEQ 100 92.85 20250717-09:39:27.378000 XNAS USP7H8QER 71 92.92 20250717-09:40:45.519000 ARCX USP7H8SB8 100 92.92 20250717-09:40:45.519000 ARCX USP7H8SB9 29 92.92 20250717-09:40:45.519000 ARCX USP7H8SBA 100 93.09 20250717-09:41:46.051000 XNAS USP7H8TM2 100 93.075 20250717-09:42:21.241000 ARCX USP7H8UEZ 89 93.1 20250717-09:42:22.719000 BATS USP7H8UFM 11 93.1 20250717-09:42:22.719000 BATS USP7H8UFN 1 93.18 20250717-09:42:43.966000 ARCX USP7H8V84 99 93.18 20250717-09:42:43.966000 ARCX USP7H8V85 100 93.15 20250717-09:42:58.312000 EDGA USP7H8VHT 100 93.15 20250717-09:42:58.312000 EDGA USP7H8VHU 42 93.15 20250717-09:43:20.618000 ARCX USP7H8VRK 58 93.15 20250717-09:43:21.294000 ARCX USP7H8VRS 100 93.16 20250717-09:44:08.960000 EDGA USP7H8WM2 100 93.16 20250717-09:44:08.960000 XNAS USP7H8WM3 99 93.07 20250717-09:44:51.312000 ARCX USP7H8X6F 100 93.15 20250717-09:45:28.117000 XCIS USP7H8ZGU 100 93.13 20250717-09:45:41.072000 XBOS USP7H810WU 100 93.11 20250717-09:46:02.712000 ARCX USP7H811T9 100 93.11 20250717-09:46:02.712000 ARCX USP7H811TB 100 93.16 20250717-09:46:46.890000 ARCX USP7H813NH 100 93.2 20250717-09:47:21.347000 EPRL USP7H814TF 100 93.21 20250717-09:48:00.423000 BATY USP7H8165I 100 93.16 20250717-09:48:12.691000 ARCX USP7H816KR 100 93.2 20250717-09:49:39.093000 ARCX USP7H81AVD 100 93.2 20250717-09:49:39.093000 ARCX USP7H81AVE 100 93.17 20250717-09:49:39.722000 XNAS USP7H81AWK 100 93.17 20250717-09:49:39.722000 XNAS USP7H81AWL 70 93.16 20250717-09:49:58.074000 ARCX USP7H81C33 30 93.16 20250717-09:49:58.074000 ARCX USP7H81C34 15 93.14 20250717-09:51:14.622000 BATY USP7H81FOY 85 93.14 20250717-09:51:14.622000 BATY USP7H81FP0 100 93.14 20250717-09:51:14.622000 ARCX USP7H81FP1 100 93.14 20250717-09:51:14.622000 ARCX USP7H81FP2 100 93.14 20250717-09:51:14.622000 ARCX USP7H81FP3 100 93.13 20250717-09:52:35.620000 ARCX USP7H81IEI 100 93.13 20250717-09:52:35.620000 ARCX USP7H81IEJ 70 93.13 20250717-09:53:08.974000 BATY USP7H81JL4 30 93.13 20250717-09:53:08.974000 BATY USP7H81JL5 100 93.05 20250717-09:54:00.206000 XNAS USP7H81LD6 1 93.05 20250717-09:54:00.206000 XNAS USP7H81LD7 1 93.05 20250717-09:54:00.206000 XNAS USP7H81LD8 98 93.05 20250717-09:54:00.207000 XNAS USP7H81LD9 100 92.97 20250717-09:55:20.520000 XNAS USP7H81OOP 100 92.97 20250717-09:55:20.520000 XNAS USP7H81OOQ 100 92.94 20250717-09:56:13.152000 ARCX USP7H81S1Q 100 92.95 20250717-09:56:59.775000 XNAS USP7H81TT7 100 92.89 20250717-09:57:11.200000 ARCX USP7H81UEE 100 92.89 20250717-09:57:11.200000 XNAS USP7H81UEG 70 92.82 20250717-09:58:42.821000 XNAS USP7H81YNU 1 92.82 20250717-09:58:42.821000 XNAS USP7H81YNV 33 92.79 20250717-09:59:04.283000 ARCX USP7H81ZK6 64 92.78 20250717-09:59:23.730000 ARCX USP7H820CI 100 92.79 20250717-10:00:08.283000 ARCX USP7H8238R 100 92.79 20250717-10:00:08.283000 ARCX USP7H8238T 100 92.71 20250717-10:00:40.597000 XNAS USP7H8275N 56 92.67 20250717-10:00:44.678000 ARCX USP7H827BX 44 92.67 20250717-10:00:44.678000 ARCX USP7H827BY 100 92.74 20250717-10:01:39.246000 XNAS USP7H82A0C 100 92.7 20250717-10:01:58.069000 BATS USP7H82AQL 41 92.77 20250717-10:03:03.670000 XNAS USP7H82E22 59 92.77 20250717-10:03:03.670000 XNAS USP7H82E23 19 92.78 20250717-10:03:08.364000 XNAS USP7H82E98 81 92.78 20250717-10:03:08.364000 XNAS USP7H82E99 100 92.73 20250717-10:03:30.230000 ARCX USP7H82FSH 100 92.73 20250717-10:03:30.230000 ARCX USP7H82FSI 100 92.63 20250717-10:04:09.629000 XNAS USP7H82H51 95 92.59 20250717-10:05:17.401000 ARCX USP7H82JFP 5 92.59 20250717-10:05:17.401000 ARCX USP7H82JFQ 100 92.64 20250717-10:05:58.926000 XNAS USP7H82L5T 100 92.61 20250717-10:06:27.070000 BATS USP7H82LYZ 100 92.58 20250717-10:06:49.189000 XNAS USP7H82MQD 100 92.56 20250717-10:07:12.978000 BATS USP7H82NGT 100 92.59 20250717-10:08:08.972000 ARCX USP7H82TRS 70 92.54 20250717-10:08:31.954000 ARCX USP7H82VDQ 100 92.55 20250717-10:08:55.338000 ARCX USP7H82WBU 6 92.58 20250717-10:09:47.123000 BATY USP7H82Y04 78 92.58 20250717-10:09:47.123000 BATY USP7H82Y05 16 92.58 20250717-10:09:49.938000 BATY USP7H82Y44 100 92.58 20250717-10:09:49.938000 XNAS USP7H82Y45 100 92.62 20250717-10:11:01.569000 XNYS USP7H830WC 100 92.63 20250717-10:11:18.547000 XNYS USP7H831NX 3 92.65 20250717-10:11:46.411000 XNAS USP7H832N7 97 92.65 20250717-10:11:46.411000 XNAS USP7H832N8 100 92.66 20250717-10:11:59.267000 ARCX USP7H8333V 100 92.66 20250717-10:12:35.176000 ARCX USP7H834LN 100 92.665 20250717-10:14:18.538000 XNYS USP7H838G9 30 92.665 20250717-10:14:48.743000 XNYS USP7H839PG 70 92.665 20250717-10:14:48.743000 XNYS USP7H839PH 100 92.64 20250717-10:14:51.785000 ARCX USP7H839TQ 100 92.64 20250717-10:14:51.785000 ARCX USP7H839TR 100 92.64 20250717-10:14:51.785000 ARCX USP7H839TS 68 92.4 20250717-10:16:21.699000 XNAS USP7H83H2B 32 92.4 20250717-10:16:21.699000 XNAS USP7H83H2C 100 92.36 20250717-10:16:35.010000 BATY USP7H83I7S 100 92.15 20250717-10:17:11.552000 XNAS USP7H83JQG 100 92.08 20250717-10:17:38.880000 XNAS USP7H83KTI 100 92.02 20250717-10:18:07.842000 XNAS USP7H83MEY 100 91.99 20250717-10:18:54.029000 BATY USP7H83OKY 100 91.97 20250717-10:19:12.424000 ARCX USP7H83P71 100 91.94 20250717-10:19:51.116000 BATY USP7H83QJ1 91 91.97 20250717-10:20:34.846000 ARCX USP7H83SWX 9 91.97 20250717-10:20:34.846000 ARCX USP7H83SX0 100 91.98 20250717-10:21:04.733000 XNAS USP7H83UA2 100 92 20250717-10:21:43.584000 XNAS USP7H83VPV 96 91.98 20250717-10:22:07.731000 XNAS USP7H83WL9 4 91.98 20250717-10:22:07.731000 XNAS USP7H83WLA 100 91.98 20250717-10:22:07.732000 ARCX USP7H83WLB 100 91.75 20250717-10:24:07.167000 ARCX USP7H8423M 100 91.73 20250717-10:24:24.010000 XNAS USP7H842PH 100 91.76 20250717-10:25:34.113000 XNAS USP7H8458N 100 91.73 20250717-10:26:00.914000 ARCX USP7H846FZ 100 91.67 20250717-10:26:25.491000 ARCX USP7H847EV 100 91.73 20250717-10:27:03.285000 ARCX USP7H848ZP 100 91.69 20250717-10:27:08.866000 BATY USP7H8498C 100 91.54 20250717-10:28:08.702000 BATY USP7H84BGJ 100 91.49 20250717-10:28:27.005000 XNAS USP7H84C5R 100 91.36 20250717-10:29:12.069000 XNAS USP7H84DW4 100 91.59 20250717-10:30:26.280000 XNAS USP7H84IM7 100 91.59 20250717-10:30:26.280000 XNAS USP7H84IM8 6 91.57 20250717-10:31:43.419000 ARCX USP7H84N5M 94 91.57 20250717-10:31:43.419000 ARCX USP7H84N5N 100 91.57 20250717-10:31:43.419000 ARCX USP7H84N5O 100 91.59 20250717-10:32:38.137000 ARCX USP7H84PFW 100 91.61 20250717-10:33:07.367000 ARCX USP7H84QO5 100 91.53 20250717-10:33:49.636000 EDGA USP7H84SGT 100 91.58 20250717-10:34:50.250000 XNAS USP7H84UJ4 60 91.58 20250717-10:35:23.175000 ARCX USP7H84VRW 40 91.58 20250717-10:35:40.137000 ARCX USP7H84WC8 100 91.58 20250717-10:35:40.137000 ARCX USP7H84WC9 100 91.47 20250717-10:36:39.642000 ARCX USP7H84YNS 96 91.4 20250717-10:37:05.042000 ARCX USP7H84ZGE 4 91.4 20250717-10:37:05.042000 ARCX USP7H84ZGF 100 91.36 20250717-10:37:45.598000 ARCX USP7H851DE 20 91.28 20250717-10:38:52.711000 XNAS USP7H853ZX 80 91.28 20250717-10:38:52.711000 XNAS USP7H853ZY 21 91.33 20250717-10:40:01.538000 XNYS USP7H8571W 79 91.33 20250717-10:40:01.538000 XNYS USP7H8571X 100 91.42 20250717-10:40:10.202000 BATS USP7H857DK 100 91.42 20250717-10:40:10.202000 BATS USP7H857DL 100 91.46 20250717-10:41:27.591000 XNAS USP7H85APP 100 91.565 20250717-10:42:25.512000 XNAS USP7H85D85 100 91.63 20250717-10:43:03.246000 XNAS USP7H85EO3 100 91.53 20250717-10:44:20.718000 ARCX USP7H85HFI 100 91.53 20250717-10:44:20.718000 XNAS USP7H85HFJ 100 91.61 20250717-10:45:13.282000 XNYS USP7H85K6F 100 91.69 20250717-10:46:04.390000 XNAS USP7H85OM0 138 91.67 20250717-10:46:26.167000 ARCX USP7H85P9S 62 91.67 20250717-10:46:26.168000 ARCX USP7H85P9V 100 92.08 20250717-10:48:38.422000 EDGX USP7H85UBW 100 92.09 20250717-10:48:45.142000 ARCX USP7H85UW5 100 92.07 20250717-10:48:57.035000 ARCX USP7H85VQ2 100 92.05 20250717-10:49:59.325000 XNYS USP7H85XQZ 100 92.05 20250717-10:49:59.325000 XNAS USP7H85XR1 23 92.05 20250717-10:49:59.325000 XNAS USP7H85XR2 177 92.05 20250717-10:49:59.325000 XNAS USP7H85XR3 100 92.03 20250717-10:50:40.169000 ARCX USP7H85ZF3 100 92.01 20250717-10:51:17.796000 XNAS USP7H860ZE 100 92.02 20250717-10:52:20.091000 XNAS USP7H863H7 100 92.02 20250717-10:53:02.793000 ARCX USP7H864Y6 100 92.02 20250717-10:53:02.793000 ARCX USP7H864Y7 100 92.2 20250717-10:54:19.224000 XNAS USP7H8685S 200 92.21 20250717-10:54:52.802000 ARCX USP7H869HM 100 92.21 20250717-10:54:52.802000 XNAS USP7H869HN 100 92.13 20250717-10:56:34.201000 XNAS USP7H86DOP 100 92.13 20250717-10:57:10.458000 ARCX USP7H86EYM 100 92.1 20250717-10:58:33.411000 BATY USP7H86HUA 100 92.1 20250717-10:58:33.411000 ARCX USP7H86HUC 100 92.04 20250717-10:59:37.461000 BATY USP7H86LSI 100 92.04 20250717-10:59:37.461000 ARCX USP7H86LSM 100 92.07 20250717-11:00:40.186000 XNYS USP7H86SRO 100 92.07 20250717-11:01:15.630000 ARCX USP7H86U1F 100 92.04 20250717-11:01:16.502000 BATY USP7H86U46 100 92.04 20250717-11:01:16.503000 ARCX USP7H86U48 100 92.03 20250717-11:02:24.937000 ARCX USP7H86WIY 100 92.06 20250717-11:03:28.435000 ARCX USP7H8700Q 100 92.06 20250717-11:03:28.435000 ARCX USP7H8700R 100 92.06 20250717-11:03:28.435000 XNAS USP7H8700S 100 92.05 20250717-11:04:32.573000 ARCX USP7H872F0 1 92.06 20250717-11:05:07.818000 XNAS USP7H873MD 99 92.06 20250717-11:05:07.818000 XNAS USP7H873ME 100 92.02 20250717-11:05:14.362000 ARCX USP7H873TC 100 92.02 20250717-11:05:14.362000 XNAS USP7H873TD 100 92.25 20250717-11:07:14.643000 XNAS USP7H878PZ 100 92.25 20250717-11:07:32.956000 ARCX USP7H879FW 100 92.22 20250717-11:07:35.661000 ARCX USP7H879NF 100 92.22 20250717-11:07:35.661000 ARCX USP7H879NG 100 92.17 20250717-11:09:15.880000 BATY USP7H87D6Y 100 92.17 20250717-11:09:15.881000 ARCX USP7H87D70 100 92.22 20250717-11:10:13.929000 BATS USP7H87FCQ 97 92.23 20250717-11:10:31.576000 XNAS USP7H87G40 3 92.23 20250717-11:10:31.576000 XNAS USP7H87G41 100 92.25 20250717-11:11:00.339000 XNAS USP7H87H1I 100 92.32 20250717-11:12:10.055000 ARCX USP7H87JTD 100 92.3 20250717-11:12:39.312000 ARCX USP7H87KPR 100 92.3 20250717-11:12:39.313000 ARCX USP7H87KPS 100 92.28 20250717-11:12:50.896000 ARCX USP7H87L3E 100 92.31 20250717-11:14:52.085000 XNAS USP7H87QP2 46 92.31 20250717-11:15:17.648000 XNAS USP7H87SGR 54 92.32 20250717-11:15:17.648000 XNAS USP7H87SGS 49 92.29 20250717-11:15:45.662000 BATY USP7H87VTO 43 92.29 20250717-11:15:45.662000 BATY USP7H87VTP 8 92.29 20250717-11:15:57.106000 BATY USP7H87W97 100 92.29 20250717-11:16:03.224000 ARCX USP7H87WLN 100 92.29 20250717-11:16:03.224000 ARCX USP7H87WLO 50 92.24 20250717-11:16:57.282000 BATY USP7H87YNL 50 92.24 20250717-11:16:57.282000 BATY USP7H87YNM 100 92.24 20250717-11:17:52.762000 XNAS USP7H8814L 100 92.22 20250717-11:17:55.710000 ARCX USP7H88189 100 92.18 20250717-11:19:03.999000 ARCX USP7H883HL 100 92.11 20250717-11:19:54.824000 BATY USP7H885BN 100 92.175 20250717-11:21:41.701000 ARCX USP7H8892R 100 92.19 20250717-11:21:42.491000 ARCX USP7H8893C 100 92.18 20250717-11:22:04.852000 XNAS USP7H889UT 100 92.16 20250717-11:22:31.551000 ARCX USP7H88AS9 100 92.16 20250717-11:22:31.551000 ARCX USP7H88ASC 53 92.24 20250717-11:24:32.359000 XNAS USP7H88EU9 47 92.24 20250717-11:24:32.359000 XNAS USP7H88EUA 100 92.25 20250717-11:25:20.141000 ARCX USP7H88GVW 100 92.23 20250717-11:25:33.238000 BATY USP7H88HIN 100 92.26 20250717-11:27:00.518000 EDGA USP7H88KKC 100 92.27 20250717-11:28:00.885000 XNAS USP7H88MDC 100 92.27 20250717-11:28:14.764000 XNAS USP7H88MTJ 100 92.25 20250717-11:28:47.046000 XNAS USP7H88O8V 100 92.21 20250717-11:29:18.024000 XNYS USP7H88PC5 100 92.2 20250717-11:29:50.786000 XNAS USP7H88QJW 100 92.2 20250717-11:29:50.786000 ARCX USP7H88QK0 100 92.18 20250717-11:30:50.173000 XNYS USP7H88VH6 62 92.16 20250717-11:30:51.824000 ARCX USP7H88VJM 100 92.16 20250717-11:30:51.824000 ARCX USP7H88VJO 38 92.16 20250717-11:30:51.824000 ARCX USP7H88VJP 100 92.16 20250717-11:30:51.824000 ARCX USP7H88VJQ 100 92.17 20250717-11:31:15.727000 ARCX USP7H88WG1 100 92.24 20250717-11:31:52.499000 ARCX USP7H88XHZ 100 92.25 20250717-11:32:04.162000 ARCX USP7H88XSX 100 92.22 20250717-11:32:23.452000 ARCX USP7H88YCK 46 92.27 20250717-11:34:03.395000 BATS USP7H892FW 54 92.27 20250717-11:34:03.395000 BATS USP7H892FX 8 92.24 20250717-11:34:05.690000 EDGA USP7H892IC 42 92.24 20250717-11:34:28.962000 XNAS USP7H893CP 1 92.24 20250717-11:34:28.962000 XNAS USP7H893CQ 1 92.28 20250717-11:34:37.866000 EDGX USP7H893OC 99 92.28 20250717-11:34:37.866000 EDGX USP7H893OD 100 92.27 20250717-11:34:50.129000 XNYS USP7H8944K 100 92.28 20250717-11:34:51.258000 XNYS USP7H8946A 8 92.24 20250717-11:34:52.508000 BATY USP7H8947V 100 92.24 20250717-11:34:52.508000 BATY USP7H8947W 43 92.24 20250717-11:34:52.609000 BATY USP7H8947Z 92 92.24 20250717-11:34:53.142000 EDGA USP7H8948N 57 92.24 20250717-11:34:53.142000 XNAS USP7H8948O 100 92.24 20250717-11:34:53.142000 ARCX USP7H8948Q 100 92.26 20250717-11:35:41.802000 XNAS USP7H89648 100 92.36 20250717-11:36:44.409000 BATS USP7H898G7 100 92.44 20250717-11:37:42.629000 ARCX USP7H89AAV 100 92.505 20250717-11:38:40.254000 BATS USP7H89CIU 55 92.49 20250717-11:39:29.320000 BATS USP7H89DZB 45 92.49 20250717-11:39:29.320000 BATS USP7H89DZC 100 92.49 20250717-11:39:29.320000 ARCX USP7H89DZD 100 92.42 20250717-11:40:18.736000 XNAS USP7H89FZ3 100 92.415 20250717-11:42:01.878000 ARCX USP7H89JEB 100 92.39 20250717-11:42:04.353000 ARCX USP7H89JJD 100 92.39 20250717-11:42:04.353000 ARCX USP7H89JJE 100 92.4 20250717-11:44:53.008000 ARCX USP7H89OH5 54 92.37 20250717-11:45:05.527000 BATS USP7H89OY7 46 92.37 20250717-11:45:05.527000 BATS USP7H89OY8 100 92.37 20250717-11:45:05.527000 ARCX USP7H89OY9 31 92.32 20250717-11:46:46.323000 XNAS USP7H89V2U 69 92.32 20250717-11:46:46.323000 XNAS USP7H89V2V 100 92.27 20250717-11:46:56.524000 BATY USP7H89VBN 100 92.27 20250717-11:46:56.525000 XNAS USP7H89VBO 100 92.29 20250717-11:49:56.309000 ARCX USP7H8A1AA 100 92.29 20250717-11:49:56.309000 ARCX USP7H8A1AB 49 92.27 20250717-11:51:44.198000 ARCX USP7H8A4K3 100 92.27 20250717-11:51:44.198000 ARCX USP7H8A4K4 51 92.27 20250717-11:51:44.198000 ARCX USP7H8A4K6 100 92.28 20250717-11:53:01.547000 ARCX USP7H8A6RT 100 92.4 20250717-11:54:32.133000 XNAS USP7H8A9H1 100 92.37 20250717-11:54:58.641000 ARCX USP7H8AA8A 100 92.3 20250717-11:55:57.362000 ARCX USP7H8AC8Q 23 92.3 20250717-11:56:18.647000 ARCX USP7H8AD0C 77 92.3 20250717-11:56:18.648000 ARCX USP7H8AD0D 100 92.31 20250717-11:58:50.915000 ARCX USP7H8AHDF 100 92.32 20250717-11:58:52.108000 ARCX USP7H8AHF2 100 92.345 20250717-11:59:52.601000 XNAS USP7H8AJAQ 22 92.33 20250717-12:00:30.327000 EDGA USP7H8AMPE 78 92.33 20250717-12:00:30.327000 EDGA USP7H8AMPF 31 92.36 20250717-12:02:08.584000 XNAS USP7H8AQTB 69 92.36 20250717-12:02:08.584000 XNAS USP7H8AQTC 4 92.39 20250717-12:02:41.013000 XNAS USP7H8ARM1 26 92.4 20250717-12:02:41.014000 BATS USP7H8ARM2 8 92.4 20250717-12:02:41.014000 XNAS USP7H8ARM3 2 92.4 20250717-12:02:41.014000 XNAS USP7H8ARM4 60 92.4 20250717-12:02:41.014000 XNYS USP7H8ARM5 100 92.4 20250717-12:03:46.819000 XNAS USP7H8ATE2 100 92.4 20250717-12:04:45.391000 ARCX USP7H8AUYJ 100 92.37 20250717-12:05:23.424000 ARCX USP7H8AW2D 100 92.33 20250717-12:07:15.271000 ARCX USP7H8B271 100 92.41 20250717-12:08:59.099000 XNYS USP7H8B6U2 66 92.41 20250717-12:09:56.385000 EDGA USP7H8B8QI 100 92.41 20250717-12:09:56.385000 BATY USP7H8B8QJ 34 92.41 20250717-12:09:56.385000 EDGA USP7H8B8QK 1 92.5 20250717-12:12:51.401000 XNAS USP7H8BENI 99 92.5 20250717-12:12:51.401000 XNYS USP7H8BENJ 92 92.49 20250717-12:13:08.829000 ARCX USP7H8BF7S 8 92.49 20250717-12:13:10.744000 ARCX USP7H8BFAW 85 92.45 20250717-12:14:00.906000 ARCX USP7H8BGIT 6 92.42 20250717-12:15:05.841000 ARCX USP7H8BIOF 6 92.42 20250717-12:15:17.212000 ARCX USP7H8BJMO 94 92.42 20250717-12:15:17.212000 ARCX USP7H8BJMP 100 92.45 20250717-12:16:57.586000 XNYS USP7H8BOCY 100 92.43 20250717-12:17:14.407000 BATS USP7H8BP04 100 92.4 20250717-12:18:57.867000 BATS USP7H8BSB4 100 92.4 20250717-12:18:57.867000 ARCX USP7H8BSB5 100 92.39 20250717-12:20:24.715000 EDGA USP7H8BV07 100 92.3 20250717-12:21:49.566000 BATS USP7H8BXYV 24 92.29 20250717-12:21:56.308000 BATY USP7H8BY4G 76 92.29 20250717-12:21:56.308000 BATY USP7H8BY4H 100 92.29 20250717-12:21:56.308000 ARCX USP7H8BY4I 5 92.32 20250717-12:24:11.503000 EDGA USP7H8C1T0 50 92.32 20250717-12:24:11.503000 EDGA USP7H8C1T1 45 92.32 20250717-12:24:11.503000 EDGA USP7H8C1T2 100 92.26 20250717-12:27:06.202000 BATY USP7H8C780 5 92.29 20250717-12:28:33.208000 XNAS USP7H8C9FT 95 92.3 20250717-12:28:33.208000 XNAS USP7H8C9FU 100 92.29 20250717-12:29:20.953000 BATS USP7H8CASE 100 92.29 20250717-12:29:20.953000 BATS USP7H8CASF 100 92.24 20250717-12:30:49.289000 EDGA USP7H8CGC0 100 92.17 20250717-12:31:49.399000 EDGA USP7H8CHVA 100 92.23 20250717-12:33:24.797000 ARCX USP7H8CKR5 100 92.2 20250717-12:34:51.157000 ARCX USP7H8CN2D 100 92.2 20250717-12:37:01.607000 ARCX USP7H8CQIF 100 92.19 20250717-12:37:29.039000 ARCX USP7H8CR6J 100 92.19 20250717-12:38:46.316000 ARCX USP7H8CTFY 100 92.16 20250717-12:39:32.501000 ARCX USP7H8CV5A 100 92.39 20250717-12:42:26.760000 ARCX USP7H8D1GM 100 92.37 20250717-12:42:34.553000 ARCX USP7H8D1P0 100 92.34 20250717-12:43:01.501000 BATY USP7H8D2CC 38 92.32 20250717-12:45:21.425000 BATY USP7H8D8D7 62 92.32 20250717-12:45:21.425000 BATY USP7H8D8D8 100 92.32 20250717-12:45:21.425000 ARCX USP7H8D8D9 30 92.38 20250717-12:47:10.241000 ARCX USP7H8DDGG 70 92.39 20250717-12:47:10.241000 ARCX USP7H8DDGH 1 92.36 20250717-12:47:26.963000 BATY USP7H8DDWP 92 92.36 20250717-12:48:18.500000 BATY USP7H8DFU8 7 92.36 20250717-12:48:18.500000 BATY USP7H8DFU9 100 92.36 20250717-12:48:18.500000 ARCX USP7H8DFUA 1 92.36 20250717-12:48:18.500000 ARCX USP7H8DFUB 100 92.35 20250717-12:49:30.488000 BATY USP7H8DI4V 100 92.32 20250717-12:52:01.643000 ARCX USP7H8DMU1 100 92.32 20250717-12:52:01.643000 ARCX USP7H8DMU2 100 92.3 20250717-12:52:21.721000 BATY USP7H8DNBV 100 92.3 20250717-12:53:50.330000 ARCX USP7H8DQJX 100 92.32 20250717-12:55:53.961000 ARCX USP7H8DUJA 100 92.34 20250717-12:57:03.919000 XNYS USP7H8DWXQ 100 92.31 20250717-12:58:01.780000 ARCX USP7H8DYT2 100 92.31 20250717-12:58:01.780000 ARCX USP7H8DYT3 100 92.31 20250717-12:59:46.990000 ARCX USP7H8E2BG 75 92.41 20250717-13:01:37.474000 ARCX USP7H8E93U 25 92.41 20250717-13:01:37.474000 ARCX USP7H8E93W 97 92.4 20250717-13:03:10.748000 ARCX USP7H8ECOL 3 92.4 20250717-13:03:10.748000 ARCX USP7H8ECOM 100 92.6 20250717-13:04:17.715000 XNAS USP7H8EEPC 100 92.56 20250717-13:05:36.367000 BATY USP7H8EHI8 100 92.49 20250717-13:07:11.672000 BATY USP7H8EKJX 100 92.44 20250717-13:08:10.607000 ARCX USP7H8EM5T 100 92.42 20250717-13:09:58.446000 BATY USP7H8EPIG 100 92.42 20250717-13:09:58.446000 ARCX USP7H8EPIJ 100 92.345 20250717-13:11:49.066000 IEXG USP7H8ESNL 100 92.345 20250717-13:13:18.052000 IEXG USP7H8EUX6 100 92.32 20250717-13:13:52.293000 ARCX USP7H8EW2R 18 92.32 20250717-13:13:52.294000 XNAS USP7H8EW33 15 92.32 20250717-13:13:52.294000 XNAS USP7H8EW36 67 92.32 20250717-13:13:52.294000 XNAS USP7H8EW38 100 92.35 20250717-13:18:17.653000 BATY USP7H8F5QR 100 92.35 20250717-13:18:17.653000 BATY USP7H8F5QS 100 92.39 20250717-13:19:07.595000 EDGA USP7H8F6VQ 100 92.45 20250717-13:22:00.892000 BATY USP7H8FDC9 100 92.45 20250717-13:22:00.892000 XNAS USP7H8FDCC 100 92.56 20250717-13:24:24.674000 BATS USP7H8FHKD 100 92.71 20250717-13:25:44.043000 EDGX USP7H8FJNL 100 92.68 20250717-13:26:01.195000 XNAS USP7H8FK47 100 92.68 20250717-13:27:01.659000 BATY USP7H8FLRS 100 92.63 20250717-13:27:42.484000 BATY USP7H8FNMY 100 92.66 20250717-13:30:01.281000 IEXG USP7H8FSJD 100 92.68 20250717-13:31:33.979000 XNYS USP7H8FXPI 100 92.63 20250717-13:32:26.353000 XNAS USP7H8FZ7Y 100 92.63 20250717-13:32:26.353000 ARCX USP7H8FZ80 100 92.8 20250717-13:35:56.330000 XNAS USP7H8G5X6 13 92.81 20250717-13:36:34.428000 BATS USP7H8G729 5 92.81 20250717-13:36:34.429000 XNAS USP7H8G72A 21 92.81 20250717-13:36:34.429000 XNYS USP7H8G72B 1 92.82 20250717-13:36:34.429000 EDGA USP7H8G72C 7 92.82 20250717-13:36:34.429000 XNAS USP7H8G72E 20 92.82 20250717-13:36:34.429000 XNYS USP7H8G72F 17 92.87 20250717-13:37:22.462000 XNAS USP7H8G8KA 83 92.87 20250717-13:37:22.462000 XNAS USP7H8G8KB 30 92.865 20250717-13:38:47.597000 XNAS USP7H8GAOD 70 92.88 20250717-13:38:47.597000 XNAS USP7H8GAOE 100 92.91 20250717-13:40:08.167000 ARCX USP7H8GCZY 100 92.9 20250717-13:40:52.388000 BATY USP7H8GEHE 23 92.91 20250717-13:42:40.981000 XNAS USP7H8GHDG 1 92.91 20250717-13:42:40.981000 XNAS USP7H8GHDH 34 92.91 20250717-13:42:40.981000 XNAS USP7H8GHDI 1 92.91 20250717-13:42:40.981000 XNAS USP7H8GHDJ 10 92.91 20250717-13:43:26.854000 ARCX USP7H8GIU3 90 92.92 20250717-13:43:26.854000 ARCX USP7H8GIU4 100 92.92 20250717-13:43:26.854000 MEMX USP7H8GIU6 100 92.94 20250717-13:44:52.418000 EPRL USP7H8GL8D 2 92.96 20250717-13:46:01.053000 ARCX USP7H8GQI4 100 92.98 20250717-13:46:07.051000 BATS USP7H8GQMH 17 93.03 20250717-13:47:24.828000 XNAS USP7H8GSXC 83 93.03 20250717-13:47:24.828000 XNAS USP7H8GSXD 17 93.03 20250717-13:47:30.376000 XNAS USP7H8GT3E 17 93.03 20250717-13:47:30.376000 XNAS USP7H8GT3F 6 93.04 20250717-13:47:30.376000 XNAS USP7H8GT3G 16 93.04 20250717-13:47:30.376000 XNAS USP7H8GT3H 44 93.04 20250717-13:47:30.376000 XNAS USP7H8GT3I 100 93.01 20250717-13:47:58.432000 ARCX USP7H8GTQZ 100 93.01 20250717-13:47:58.432000 ARCX USP7H8GTR0 100 93.01 20250717-13:47:58.432000 ARCX USP7H8GTR1 100 93.065 20250717-13:53:09.576000 ARCX USP7H8H33J 100 93.09 20250717-13:54:28.388000 BATS USP7H8H5A2 100 93.06 20250717-13:55:04.094000 XNAS USP7H8H6P5 100 93.05 20250717-13:55:31.581000 BATY USP7H8H7KY 100 93.02 20250717-13:57:52.900000 IEXG USP7H8HBTI 70 93.03 20250717-13:58:43.826000 BATY USP7H8HDIC 30 93.03 20250717-13:58:43.826000 BATY USP7H8HDID 100 92.96 20250717-14:00:27.844000 XNYS USP7H8HIVU 100 92.94 20250717-14:01:12.710000 ARCX USP7H8HLT4 100 92.93 20250717-14:01:37.906000 BATY USP7H8HMKL 100 92.91 20250717-14:02:27.902000 BATY USP7H8HOBA 100 92.89 20250717-14:03:22.552000 ARCX USP7H8HQ1U 100 92.86 20250717-14:04:34.495000 BATY USP7H8HRWO 30 92.865 20250717-14:07:17.171000 XNAS USP7H8HWP7 70 92.865 20250717-14:07:17.171000 XNAS USP7H8HWP8 75 92.85 20250717-14:07:33.967000 BATY USP7H8HX8K 25 92.85 20250717-14:07:33.967000 BATY USP7H8HX8L 100 92.85 20250717-14:07:33.967000 XNAS USP7H8HX8N 100 92.82 20250717-14:09:29.115000 BATY USP7H8I0EB 100 92.84 20250717-14:10:21.350000 BATY USP7H8I1VW 100 92.83 20250717-14:12:29.110000 XNAS USP7H8I5R4 100 92.82 20250717-14:12:51.532000 XNAS USP7H8I6D1 100 92.69 20250717-14:14:19.601000 XNYS USP7H8I9EM 100 92.76 20250717-14:16:33.754000 XNAS USP7H8IG5K 100 92.74 20250717-14:17:11.643000 ARCX USP7H8IHDE 18 92.71 20250717-14:18:37.244000 XNAS USP7H8IJK9 82 92.71 20250717-14:18:37.244000 XNAS USP7H8IJKA 50 92.7 20250717-14:19:54.390000 XNAS USP7H8IM3C 50 92.7 20250717-14:19:54.390000 XNAS USP7H8IM3D 54 92.69 20250717-14:21:08.374000 BATY USP7H8IOMG 54 92.73 20250717-14:22:10.491000 XNYS USP7H8IQK0 46 92.73 20250717-14:22:10.491000 XNYS USP7H8IQK1 30 92.75 20250717-14:23:51.768000 XNAS USP7H8ISWR 70 92.75 20250717-14:23:51.768000 XNAS USP7H8ISWS 100 92.76 20250717-14:25:14.281000 BATY USP7H8IVPE 100 92.76 20250717-14:25:14.282000 XNAS USP7H8IVPG 77 92.76 20250717-14:26:21.763000 ARCX USP7H8IXMO 100 92.76 20250717-14:27:11.755000 ARCX USP7H8IZ7J 100 92.76 20250717-14:28:11.421000 BATY USP7H8J13C 1 92.73 20250717-14:29:29.704000 XNAS USP7H8J3IM 99 92.73 20250717-14:29:29.704000 XNAS USP7H8J3IN 100 92.71 20250717-14:29:51.437000 BATY USP7H8J413 100 92.71 20250717-14:29:51.437000 ARCX USP7H8J414 100 92.69 20250717-14:31:51.182000 XNAS USP7H8JBQZ 100 92.71 20250717-14:33:19.325000 IEXG USP7H8JEJI 100 92.68 20250717-14:33:20.780000 EDGA USP7H8JET0 99 92.68 20250717-14:33:20.780000 EDGA USP7H8JET1 1 92.68 20250717-14:33:20.780000 EDGA USP7H8JET2 100 92.55 20250717-14:35:58.401000 BATS USP7H8JJSD 95 92.52 20250717-14:36:37.999000 BATY USP7H8JKZN 5 92.52 20250717-14:36:38.436000 BATY USP7H8JL15 100 92.55 20250717-14:38:46.009000 XNYS USP7H8JOZZ 100 92.56 20250717-14:39:32.456000 ARCX USP7H8JQFR 100 92.57 20250717-14:41:13.263000 ARCX USP7H8JTW7 100 92.57 20250717-14:41:13.263000 ARCX USP7H8JTW8 100 92.59 20250717-14:42:43.983000 XNAS USP7H8JWW4 100 92.56 20250717-14:44:22.023000 BATY USP7H8JZVY 100 92.55 20250717-14:44:45.802000 XNAS USP7H8K0T7 100 92.49 20250717-14:45:56.557000 XNAS USP7H8K6FE 100 92.62 20250717-14:49:16.840000 IEXG USP7H8KD0P 100 92.62 20250717-14:49:16.841000 MEMX USP7H8KD0Q 40 92.665 20250717-14:50:16.496000 MEMX USP7H8KF8F 60 92.68 20250717-14:50:16.496000 MEMX USP7H8KF8G 100 92.65 20250717-14:50:16.507000 ARCX USP7H8KF8H 100 92.65 20250717-14:50:16.507000 ARCX USP7H8KF8I 100 92.76 20250717-14:52:28.332000 ARCX USP7H8KLJZ 100 92.75 20250717-14:52:59.301000 ARCX USP7H8KMP5 100 92.75 20250717-14:54:43.175000 BATS USP7H8KPSG 100 92.75 20250717-14:54:43.175000 ARCX USP7H8KPSL 19 92.81 20250717-14:57:21.651000 BATS USP7H8KVTX 14 92.81 20250717-14:57:21.651000 BATS USP7H8KVTY 16 92.81 20250717-14:57:21.651000 BATS USP7H8KVTZ 152 92.81 20250717-14:57:21.651000 BATS USP7H8KVU0 95 92.81 20250717-14:57:21.651000 BATS USP7H8KVU1 4 92.81 20250717-14:57:21.651000 BATS USP7H8KVU2 14 92.81 20250717-14:57:21.651000 EDGA USP7H8KVU3 13 92.81 20250717-14:57:21.651000 EDGX USP7H8KVU4 14 92.81 20250717-14:57:21.651000 EPRL USP7H8KVU5 3 92.81 20250717-14:57:21.651000 EPRL USP7H8KVU6 11 92.82 20250717-14:57:21.653000 XNAS USP7H8KVU8 100 92.86 20250717-14:57:23.701000 XNYS USP7H8KVWQ 100 92.83 20250717-14:57:28.085000 ARCX USP7H8KW0U 7 92.82 20250717-14:58:21.901000 BATS USP7H8KXMH 93 92.82 20250717-14:58:21.901000 BATS USP7H8KXMI 90 92.79 20250717-14:58:21.922000 EDGA USP7H8KXMK 100 92.79 20250717-14:58:21.922000 BATY USP7H8KXML 10 92.79 20250717-14:58:21.922000 EDGA USP7H8KXMM 100 92.74 20250717-15:00:57.931000 ARCX USP7H8L7QZ 100 92.74 20250717-15:00:57.931000 XNAS USP7H8L7R0 100 92.81 20250717-15:02:33.469000 XNYS USP7H8LBAF 100 92.8 20250717-15:03:36.140000 ARCX USP7H8LDOX 100 92.8 20250717-15:03:36.140000 ARCX USP7H8LDOY 100 92.8 20250717-15:03:36.140000 ARCX USP7H8LDOZ 94 92.76 20250717-15:03:58.737000 ARCX USP7H8LEFD 6 92.76 20250717-15:03:58.737000 ARCX USP7H8LEFE 100 92.75 20250717-15:04:50.935000 ARCX USP7H8LG8T 100 92.7 20250717-15:06:41.621000 BATY USP7H8LM11 100 92.76 20250717-15:08:02.929000 IEXG USP7H8LPA7 50 92.74 20250717-15:08:30.865000 BATY USP7H8LQ6T 50 92.74 20250717-15:08:30.865000 BATY USP7H8LQ6U 100 92.74 20250717-15:08:30.865000 ARCX USP7H8LQ6V 100 92.78 20250717-15:10:04.412000 ARCX USP7H8LUEJ 100 92.78 20250717-15:10:04.412000 ARCX USP7H8LUEK 100 92.755 20250717-15:11:19.275000 EDGX USP7H8LXHR 40 92.77 20250717-15:12:06.319000 MEMX USP7H8M00R 60 92.78 20250717-15:12:06.319000 MEMX USP7H8M00S 100 92.77 20250717-15:12:21.280000 ARCX USP7H8M0JO 100 92.77 20250717-15:12:21.280000 ARCX USP7H8M0JP 100 92.77 20250717-15:12:56.362000 ARCX USP7H8M1L2 100 92.82 20250717-15:14:14.035000 ARCX USP7H8M5CT 100 92.79 20250717-15:15:37.149000 BATS USP7H8MCTH 100 92.79 20250717-15:15:37.149000 ARCX USP7H8MCTI 100 92.77 20250717-15:16:25.792000 ARCX USP7H8MF8O 100 92.73 20250717-15:17:24.377000 ARCX USP7H8MHCI 100 92.72 20250717-15:17:56.223000 ARCX USP7H8MIUW 100 92.68 20250717-15:18:33.926000 ARCX USP7H8MKKF 3 92.67 20250717-15:19:44.851000 ARCX USP7H8MN9A 97 92.67 20250717-15:19:44.851000 ARCX USP7H8MN9B 100 92.65 20250717-15:20:33.166000 ARCX USP7H8MPHD 100 92.65 20250717-15:20:33.166000 ARCX USP7H8MPHE 100 92.705 20250717-15:21:54.153000 ARCX USP7H8MSOQ 34 92.705 20250717-15:22:01.563000 ARCX USP7H8MSYL 30 92.705 20250717-15:22:01.563000 ARCX USP7H8MSYM 36 92.71 20250717-15:22:01.563000 ARCX USP7H8MSYN 45 92.69 20250717-15:22:10.505000 ARCX USP7H8MTAC 74 92.69 20250717-15:22:10.505000 ARCX USP7H8MTAD 55 92.69 20250717-15:22:10.505000 ARCX USP7H8MTAE 26 92.69 20250717-15:22:10.505000 ARCX USP7H8MTAF 100 92.69 20250717-15:22:10.505000 ARCX USP7H8MTAG 51 92.68 20250717-15:24:03.526000 XNAS USP7H8MXNQ 50 92.7 20250717-15:25:00.409000 BATY USP7H8MZRK 1 92.7 20250717-15:25:00.409000 BATY USP7H8MZRL 50 92.7 20250717-15:25:00.409000 EDGA USP7H8MZRM 91 92.7 20250717-15:25:00.409000 EDGA USP7H8MZRN 8 92.7 20250717-15:25:00.409000 EDGA USP7H8MZRO 100 92.71 20250717-15:25:43.539000 ARCX USP7H8N2BV 100 92.715 20250717-15:26:36.709000 IEXG USP7H8N4NA 100 92.73 20250717-15:27:11.901000 XNAS USP7H8N69E 30 92.76 20250717-15:27:58.804000 XNAS USP7H8N8GK 70 92.76 20250717-15:27:58.804000 XNAS USP7H8N8GL 95 92.74 20250717-15:28:13.181000 BATY USP7H8N929 5 92.74 20250717-15:28:13.181000 BATY USP7H8N92A 100 92.72 20250717-15:28:43.117000 ARCX USP7H8NAB8 13 92.72 20250717-15:29:39.515000 BATY USP7H8ND2Q 87 92.72 20250717-15:29:39.515000 BATY USP7H8ND2R 100 92.75 20250717-15:30:16.944000 ARCX USP7H8NH1O 100 92.74 20250717-15:30:27.799000 XNAS USP7H8NHR8 100 92.74 20250717-15:30:48.848000 ARCX USP7H8NLOX 100 92.78 20250717-15:32:04.466000 BATS USP7H8NQTH 100 92.76 20250717-15:32:12.199000 XNAS USP7H8NS61 100 92.8 20250717-15:33:04.591000 XNAS USP7H8NVYT 100 92.79 20250717-15:33:24.314000 ARCX USP7H8NWWV 100 92.79 20250717-15:33:24.314000 ARCX USP7H8NWWW 100 92.76 20250717-15:34:06.985000 ARCX USP7H8O0UO 95 92.75 20250717-15:35:17.644000 ARCX USP7H8OIHU 5 92.75 20250717-15:35:17.644000 ARCX USP7H8OIHW 25 92.75 20250717-15:35:17.644000 ARCX USP7H8OIHX 75 92.75 20250717-15:35:17.644000 ARCX USP7H8OIHY 45 92.77 20250717-15:35:40.993000 BATY USP7H8OK4W 55 92.77 20250717-15:36:01.009000 BATY USP7H8OL4P 55 92.77 20250717-15:36:11.476000 EDGA USP7H8OLN9 45 92.77 20250717-15:36:11.476000 ARCX USP7H8OLNA 100 92.75 20250717-15:36:35.421000 ARCX USP7H8OMTD 100 92.73 20250717-15:37:10.889000 ARCX USP7H8OOOD 100 92.75 20250717-15:38:21.128000 ARCX USP7H8OSHH 100 92.75 20250717-15:38:21.128000 ARCX USP7H8OSHI 100 92.82 20250717-15:38:50.291000 ARCX USP7H8OU44 100 92.81 20250717-15:39:13.007000 ARCX USP7H8OVN3 100 92.75 20250717-15:40:01.465000 BATY USP7H8OZ6G 100 92.75 20250717-15:40:01.466000 ARCX USP7H8OZ6H 100 92.75 20250717-15:41:52.721000 BATY USP7H8P8LR 100 92.75 20250717-15:41:52.721000 BATY USP7H8P8LT 100 92.75 20250717-15:41:52.721000 BATY USP7H8P8LU 1 92.75 20250717-15:41:52.722000 ARCX USP7H8P8LZ 99 92.75 20250717-15:41:52.722000 ARCX USP7H8P8M0 100 92.79 20250717-15:42:17.161000 BATY USP7H8PAPB 100 92.76 20250717-15:42:37.754000 ARCX USP7H8PDE0 100 92.73 20250717-15:43:08.870000 ARCX USP7H8PFOU 100 92.72 20250717-15:43:45.594000 XNAS USP7H8PIHF 100 92.72 20250717-15:44:03.771000 ARCX USP7H8PJPP 66 92.72 20250717-15:44:03.771000 ARCX USP7H8PJPR 34 92.72 20250717-15:44:03.771000 ARCX USP7H8PJPS 100 92.73 20250717-15:44:43.198000 XNYS USP7H8PMI1 56 92.71 20250717-15:44:48.617000 MEMX USP7H8PMX6 44 92.71 20250717-15:44:48.617000 MEMX USP7H8PMX8 8 92.71 20250717-15:44:48.617000 XNYS USP7H8PMX9 100 92.71 20250717-15:44:48.617000 ARCX USP7H8PMXB 100 92.71 20250717-15:44:48.617000 ARCX USP7H8PMXC 8 92.71 20250717-15:44:48.617000 XNYS USP7H8PMXD 100 92.71 20250717-15:44:48.617000 ARCX USP7H8PMXE 8 92.71 20250717-15:44:48.617000 XNYS USP7H8PMXF 8 92.71 20250717-15:44:48.617000 XNYS USP7H8PMXG 100 92.71 20250717-15:44:48.617000 ARCX USP7H8PMXH 8 92.71 20250717-15:44:48.617000 XNYS USP7H8PMXI 5 92.71 20250717-15:44:48.617000 XNAS USP7H8PMXJ 5 92.71 20250717-15:44:48.617000 XNAS USP7H8PMXL 5 92.71 20250717-15:44:48.617000 XNAS USP7H8PMXM 5 92.71 20250717-15:44:48.617000 XNAS USP7H8PMXN 100 92.71 20250717-15:44:48.618000 BATS USP7H8PMXO 5 92.71 20250717-15:44:48.618000 XNAS USP7H8PMXP 150 92.71 20250717-15:44:48.618000 XNAS USP7H8PMXQ 60 92.71 20250717-15:44:48.618000 XNYS USP7H8PMXR 20 92.71 20250717-15:44:48.618000 XNAS USP7H8PMXS 5 92.71 20250717-15:44:48.619000 XNAS USP7H8PMXT 100 92.7 20250717-15:44:56.963000 XPSX USP7H8PNPR 44 92.7 20250717-15:44:56.964000 ARCX USP7H8PNPS 100 92.7 20250717-15:44:56.964000 XNYS USP7H8PNPT 51 92.7 20250717-15:44:56.964000 XNAS USP7H8PNPU 100 92.7 20250717-15:44:56.974000 ARCX USP7H8PNPV 100 92.7 20250717-15:44:57.053000 ARCX USP7H8PNQL 49 92.7 20250717-15:44:57.053000 XNAS USP7H8PNQM 100 92.7 20250717-15:44:57.053000 BATS USP7H8PNQN 4 92.7 20250717-15:44:57.054000 XNYS USP7H8PNQO 56 92.72 20250717-15:44:58.056000 XCIS USP7H8PNSK 11 92.72 20250717-15:44:58.056000 XCIS USP7H8PNSL 45 92.7 20250717-15:46:05.772000 EDGA USP7H8Q0WN 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 POSPKFBBFBKKBOD