CRH PLC

Transaction in Own Shares • Jul 22, 2025

National Storage Mechanism | Additional information RNS Number : 0480S CRH PLC 22 July 2025 22nd July 2025 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 21st 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 4,241 $94.48 $94.90 $94.06 XNYS 25 $94.27 $94.39 $94.07 EDGX 10,941 $94.51 $94.93 $93.99 ARCX 2,934 $94.54 $94.91 $93.99 BATS 16,095 $94.55 $94.94 $94.07 XNAS 9,022 $94.70 $94.90 $94.13 BATY 14 $94.88 $94.88 $94.88 EPRL 218 $94.45 $94.65 $94.24 IEXG 400 $94.32 $94.39 $94.13 MEMX 290 $94.51 $94.64 $94.24 XPSX 6,690 $94.55 $94.89 $94.05 EDGA 300 $94.55 $94.67 $94.32 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 672,760,419 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.388% 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 21st 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: 21st July 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $94.5605 51,170 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 39 94.25 20250721-09:31:04.621000 ARCX USP7L8IXV 61 94.25 20250721-09:31:04.621000 ARCX USP7L8IXW 87 94.25 20250721-09:31:04.621000 ARCX USP7L8IXX 100 94.25 20250721-09:31:04.621000 XNYS USP7L8IXY 13 94.25 20250721-09:31:04.621000 ARCX USP7L8IXZ 100 94.25 20250721-09:31:04.621000 ARCX USP7L8IY0 47 94.25 20250721-09:31:04.622000 ARCX USP7L8IY1 20 94.25 20250721-09:31:04.624000 ARCX USP7L8IY2 33 94.25 20250721-09:31:04.624000 ARCX USP7L8IY3 50 94.25 20250721-09:31:04.624000 XNAS USP7L8IY4 100 94.23 20250721-09:31:09.667000 XNAS USP7L8J28 1 94.23 20250721-09:31:09.667000 XNAS USP7L8J29 44 94.23 20250721-09:31:09.667000 XNAS USP7L8J2A 55 94.23 20250721-09:31:09.667000 XNAS USP7L8J2B 3 94.23 20250721-09:31:09.668000 ARCX USP7L8J2C 63 94.23 20250721-09:31:09.668000 ARCX USP7L8J2D 34 94.23 20250721-09:31:09.668000 ARCX USP7L8J2E 10 94.23 20250721-09:31:09.668000 ARCX USP7L8J2F 90 94.23 20250721-09:31:09.668000 ARCX USP7L8J2G 100 94.25 20250721-09:33:03.976000 ARCX USP7L8LF3 7 94.25 20250721-09:33:03.976000 ARCX USP7L8LF4 86 94.25 20250721-09:33:03.976000 XNYS USP7L8LF5 100 94.25 20250721-09:33:03.976000 XNYS USP7L8LF6 14 94.25 20250721-09:33:03.976000 XNYS USP7L8LF7 93 94.25 20250721-09:33:03.976000 ARCX USP7L8LF8 100 94.25 20250721-09:33:03.976000 XNAS USP7L8LF9 100 94.25 20250721-09:33:03.976000 XNAS USP7L8LFA 100 94.25 20250721-09:33:03.976000 XNAS USP7L8LFB 100 94.25 20250721-09:33:03.976000 XNAS USP7L8LFC 100 94.41 20250721-09:35:00.067000 ARCX USP7L8N1D 100 94.41 20250721-09:35:00.067000 XNYS USP7L8N1E 28 94.33 20250721-09:36:25.736000 ARCX USP7L8PIX 100 94.33 20250721-09:36:25.736000 XNYS USP7L8PIY 100 94.33 20250721-09:36:25.736000 ARCX USP7L8PIZ 72 94.33 20250721-09:36:25.736000 ARCX USP7L8PJ0 40 94.33 20250721-09:36:25.737000 ARCX USP7L8PJ1 60 94.33 20250721-09:36:25.737000 ARCX USP7L8PJ2 100 94.33 20250721-09:36:25.737000 XNAS USP7L8PJ3 100 94.33 20250721-09:36:25.737000 XNAS USP7L8PJ4 1 94.37 20250721-09:37:45.683000 MEMX USP7L8QX3 99 94.37 20250721-09:37:45.683000 MEMX USP7L8QX4 200 94.39 20250721-09:38:20.350000 MEMX USP7L8SNG 4 94.34 20250721-09:40:03.414000 XNYS USP7L8WPM 1 94.37 20250721-09:40:03.414000 XNYS USP7L8WPN 95 94.38 20250721-09:40:03.414000 XNYS USP7L8WPO 100 94.345 20250721-09:40:03.415000 XNYS USP7L8WPP 59 94.28 20250721-09:40:23.298000 EDGA USP7L8XAU 41 94.28 20250721-09:40:23.298000 EDGA USP7L8XAV 100 94.28 20250721-09:40:23.298000 XNAS USP7L8XAW 100 94.28 20250721-09:40:23.298000 XNAS USP7L8XAX 100 94.28 20250721-09:40:23.298000 XNAS USP7L8XAY 14 94.25 20250721-09:41:28.694000 XNAS USP7L8Z47 86 94.25 20250721-09:41:28.694000 XNAS USP7L8Z48 100 94.25 20250721-09:41:28.694000 XNAS USP7L8Z49 100 94.225 20250721-09:42:34.310000 XNYS USP7L810Y2 97 94.18 20250721-09:42:55.169000 XNAS USP7L811NW 1 94.18 20250721-09:42:55.169000 XNAS USP7L811NX 2 94.18 20250721-09:42:55.169000 XNAS USP7L811NY 100 94.18 20250721-09:42:55.169000 XNAS USP7L811NZ 100 94.18 20250721-09:42:55.169000 ARCX USP7L811O0 100 94.13 20250721-09:44:04.317000 MEMX USP7L812U9 100 94.08 20250721-09:44:19.377000 ARCX USP7L8132U 100 94.08 20250721-09:44:19.377000 ARCX USP7L8132V 200 94.09 20250721-09:46:19.829000 ARCX USP7L818Q4 15 94.09 20250721-09:46:19.829000 ARCX USP7L818Q5 100 94.09 20250721-09:46:33.977000 BATS USP7L8199E 15 94.09 20250721-09:46:33.977000 XNAS USP7L8199F 85 94.09 20250721-09:46:33.977000 ARCX USP7L8199G 100 94.09 20250721-09:46:33.977000 ARCX USP7L8199H 100 93.99 20250721-09:47:06.559000 BATS USP7L81ACI 100 93.99 20250721-09:47:06.559000 ARCX USP7L81ACJ 100 94.1 20250721-09:49:13.367000 XNAS USP7L81GAU 100 94.08 20250721-09:50:33.534000 XNAS USP7L81JL9 2 94.065 20250721-09:50:33.535000 EDGX USP7L81JLA 100 94.13 20250721-09:52:04.899000 ARCX USP7L81MKY 100 94.13 20250721-09:52:04.899000 BATS USP7L81MKZ 100 94.27 20250721-09:52:22.095000 BATS USP7L81N64 1 94.28 20250721-09:52:58.855000 BATS USP7L81OAI 99 94.28 20250721-09:52:58.855000 XNYS USP7L81OAJ 100 94.29 20250721-09:53:05.051000 XNAS USP7L81OGB 100 94.34 20250721-09:54:12.966000 XNYS USP7L81QTZ 100 94.35 20250721-09:54:22.305000 XNYS USP7L81R5X 100 94.41 20250721-09:55:57.941000 XNAS USP7L81UKC 30 94.42 20250721-09:55:57.941000 XNAS USP7L81UKD 70 94.41 20250721-09:55:57.941000 XNYS USP7L81UKE 5 94.42 20250721-09:56:26.227000 BATS USP7L81VKV 40 94.42 20250721-09:56:26.228000 XNAS USP7L81VKW 30 94.42 20250721-09:56:26.228000 XNAS USP7L81VKX 1 94.42 20250721-09:56:26.228000 XNAS USP7L81VKY 2 94.42 20250721-09:56:26.228000 XNYS USP7L81VKZ 5 94.42 20250721-09:56:26.228000 XNYS USP7L81VL0 99 94.425 20250721-09:57:29.681000 XNAS USP7L81XFZ 1 94.425 20250721-09:57:29.681000 XNYS USP7L81XG0 75 94.46 20250721-09:57:44.445000 ARCX USP7L81XXC 100 94.42 20250721-09:58:26.019000 BATY USP7L81Z32 100 94.42 20250721-09:58:26.019000 BATY USP7L81Z33 31 94.46 20250721-10:00:10.315000 XNAS USP7L8230N 69 94.46 20250721-10:00:10.315000 XNAS USP7L8230O 2 94.4 20250721-10:00:58.628000 EDGA USP7L8277Z 14 94.4 20250721-10:00:58.628000 EDGA USP7L82780 67 94.4 20250721-10:00:58.628000 BATY USP7L82781 3 94.4 20250721-10:00:58.628000 BATY USP7L82782 30 94.4 20250721-10:00:58.629000 BATY USP7L82783 284 94.4 20250721-10:00:58.630000 EDGA USP7L82784 100 94.4 20250721-10:00:58.630000 EDGA USP7L82785 100 94.34 20250721-10:01:38.360000 BATS USP7L828VX 9 94.39 20250721-10:02:45.385000 EDGX USP7L82BLQ 100 94.38 20250721-10:02:45.602000 XNAS USP7L82BMQ 12 94.4 20250721-10:03:21.243000 BATS USP7L82CX4 88 94.4 20250721-10:03:21.243000 BATS USP7L82CX5 8 94.49 20250721-10:04:24.660000 XNAS USP7L82EXE 60 94.49 20250721-10:04:24.660000 XNAS USP7L82EXF 6 94.49 20250721-10:04:24.660000 XNAS USP7L82EXG 10 94.49 20250721-10:04:24.660000 ARCX USP7L82EXH 200 94.49 20250721-10:06:38.920000 EDGA USP7L82JPE 100 94.49 20250721-10:06:38.920000 BATY USP7L82JPF 100 94.49 20250721-10:06:38.921000 ARCX USP7L82JPG 100 94.49 20250721-10:06:38.921000 ARCX USP7L82JPH 100 94.49 20250721-10:06:38.921000 ARCX USP7L82JPI 66 94.58 20250721-10:08:34.471000 XNAS USP7L82NWG 34 94.58 20250721-10:08:34.471000 XNYS USP7L82NWH 100 94.55 20250721-10:08:36.158000 ARCX USP7L82NZ1 100 94.55 20250721-10:08:36.158000 ARCX USP7L82NZ2 100 94.55 20250721-10:09:51.045000 ARCX USP7L82QPN 100 94.55 20250721-10:09:51.045000 ARCX USP7L82QPO 59 94.4 20250721-10:10:23.719000 XNAS USP7L82S3R 41 94.4 20250721-10:10:23.719000 XNAS USP7L82S3S 1 94.44 20250721-10:11:16.610000 EDGA USP7L82TUR 23 94.41 20250721-10:11:16.610000 XNAS USP7L82TUS 73 94.415 20250721-10:11:16.610000 XNAS USP7L82TUT 3 94.415 20250721-10:11:16.610000 XNYS USP7L82TUU 100 94.42 20250721-10:11:34.426000 ARCX USP7L82UF7 100 94.46 20250721-10:12:08.355000 XNYS USP7L82VNK 150 94.45 20250721-10:12:28.402000 EDGA USP7L82W8K 50 94.45 20250721-10:12:28.402000 EDGA USP7L82W8L 100 94.47 20250721-10:13:59.408000 ARCX USP7L82Z5J 100 94.47 20250721-10:13:59.408000 ARCX USP7L82Z5K 100 94.47 20250721-10:15:30.239000 BATS USP7L8341M 1 94.46 20250721-10:15:39.139000 BATS USP7L835RP 85 94.48 20250721-10:15:39.139000 BATS USP7L835RQ 14 94.48 20250721-10:15:39.139000 BATS USP7L835RR 100 94.44 20250721-10:16:39.279000 ARCX USP7L837Q9 100 94.44 20250721-10:16:39.279000 ARCX USP7L837QA 100 94.42 20250721-10:16:56.321000 ARCX USP7L838AS 56 94.35 20250721-10:17:25.906000 ARCX USP7L83937 44 94.35 20250721-10:17:25.906000 ARCX USP7L83938 99 94.36 20250721-10:18:42.437000 XNYS USP7L83C1H 1 94.36 20250721-10:18:42.437000 XNYS USP7L83C1I 71 94.32 20250721-10:18:54.746000 BATY USP7L83CE3 29 94.32 20250721-10:18:54.746000 BATY USP7L83CE4 100 94.32 20250721-10:18:54.746000 EDGA USP7L83CE5 100 94.32 20250721-10:18:54.747000 XBOS USP7L83CE7 199 94.58 20250721-10:21:11.009000 EDGA USP7L83HJL 1 94.58 20250721-10:21:11.068000 EDGA USP7L83HJQ 100 94.58 20250721-10:21:11.068000 EDGA USP7L83HJR 100 94.61 20250721-10:21:50.629000 EDGA USP7L83IND 100 94.73 20250721-10:23:17.386000 BATY USP7L83LJX 67 94.73 20250721-10:23:17.386000 BATY USP7L83LJY 100 94.76 20250721-10:23:18.012000 XNAS USP7L83LK9 45 94.83 20250721-10:25:05.540000 XNAS USP7L83P0W 1 94.83 20250721-10:25:05.540000 XNAS USP7L83P0X 35 94.83 20250721-10:25:05.540000 XNAS USP7L83P0Y 19 94.83 20250721-10:25:05.540000 XNAS USP7L83P0Z 100 94.79 20250721-10:25:13.155000 EDGA USP7L83P7I 100 94.76 20250721-10:25:55.259000 BATS USP7L83QS0 100 94.76 20250721-10:26:26.589000 XNAS USP7L83RNZ 2 94.82 20250721-10:26:58.189000 XNAS USP7L83SMT 45 94.82 20250721-10:26:58.189000 XNAS USP7L83SMU 31 94.82 20250721-10:26:58.189000 XNAS USP7L83SMV 22 94.82 20250721-10:26:58.189000 XNAS USP7L83SMW 17 94.78 20250721-10:27:18.485000 ARCX USP7L83T4P 83 94.78 20250721-10:27:18.485000 ARCX USP7L83T4Q 100 94.78 20250721-10:27:18.485000 ARCX USP7L83T4R 100 94.8 20250721-10:28:38.569000 BATY USP7L83VKV 100 94.78 20250721-10:29:22.801000 BATY USP7L83WUU 38 94.73 20250721-10:30:08.801000 BATY USP7L83YW2 62 94.73 20250721-10:30:08.801000 BATY USP7L83YW3 100 94.87 20250721-10:31:27.974000 ARCX USP7L8473G 6 94.91 20250721-10:32:06.785000 XNAS USP7L8489T 94 94.91 20250721-10:32:06.785000 XNAS USP7L8489U 1 94.91 20250721-10:32:31.282000 BATS USP7L848XI 99 94.91 20250721-10:32:31.282000 BATS USP7L848XJ 100 94.88 20250721-10:32:51.378000 EDGA USP7L84AGJ 100 94.88 20250721-10:32:51.378000 EDGA USP7L84AGL 100 94.82 20250721-10:33:26.695000 BATY USP7L84C48 44 94.74 20250721-10:34:17.021000 ARCX USP7L84DSF 56 94.74 20250721-10:34:17.021000 ARCX USP7L84DSG 100 94.74 20250721-10:34:17.021000 ARCX USP7L84DSH 5 94.82 20250721-10:35:54.942000 BATS USP7L84GTZ 11 94.82 20250721-10:35:54.942000 BATS USP7L84GU0 84 94.82 20250721-10:35:54.942000 BATS USP7L84GU1 21 94.8 20250721-10:36:31.658000 BATY USP7L84HVZ 79 94.8 20250721-10:36:31.658000 BATY USP7L84HW0 5 94.85 20250721-10:38:52.527000 BATS USP7L84M7U 1 94.85 20250721-10:38:52.527000 EDGA USP7L84M7V 1 94.84 20250721-10:38:52.527000 XNAS USP7L84M7X 56 94.85 20250721-10:38:52.527000 ARCX USP7L84M7Y 95 94.85 20250721-10:38:52.527000 ARCX USP7L84M7Z 42 94.84 20250721-10:38:52.527000 XNYS USP7L84M80 100 94.86 20250721-10:38:58.983000 ARCX USP7L84MDU 100 94.8 20250721-10:39:20.789000 ARCX USP7L84NHA 100 94.8 20250721-10:39:20.789000 ARCX USP7L84NHB 100 94.89 20250721-10:40:30.014000 XNAS USP7L84QA7 100 94.9 20250721-10:41:02.562000 XNYS USP7L84RFX 100 94.86 20250721-10:41:12.646000 EDGA USP7L84RQX 100 94.86 20250721-10:41:12.646000 ARCX USP7L84RQY 10 94.89 20250721-10:42:46.551000 ARCX USP7L84ULO 10 94.89 20250721-10:42:46.551000 ARCX USP7L84ULP 10 94.89 20250721-10:42:46.551000 ARCX USP7L84ULQ 19 94.89 20250721-10:42:46.551000 ARCX USP7L84ULR 51 94.89 20250721-10:42:49.226000 ARCX USP7L84UOT 93 94.93 20250721-10:44:16.786000 ARCX USP7L84XAY 7 94.93 20250721-10:44:16.787000 XNAS USP7L84XAZ 100 94.89 20250721-10:44:53.376000 EDGA USP7L84YHY 100 94.89 20250721-10:44:53.376000 EDGA USP7L84YHZ 100 94.83 20250721-10:45:45.561000 EDGA USP7L8531L 100 94.83 20250721-10:45:45.561000 ARCX USP7L8531M 100 94.78 20250721-10:46:05.070000 XNAS USP7L853WQ 100 94.8 20250721-10:47:39.037000 BATY USP7L856GY 100 94.8 20250721-10:47:39.037000 BATY USP7L856GZ 100 94.77 20250721-10:49:12.157000 ARCX USP7L859JO 100 94.78 20250721-10:49:15.514000 ARCX USP7L859MF 100 94.79 20250721-10:49:16.812000 ARCX USP7L859NC 100 94.79 20250721-10:49:58.735000 ARCX USP7L85ANB 100 94.82 20250721-10:50:55.834000 XNAS USP7L85CRV 94 94.81 20250721-10:51:31.151000 XNAS USP7L85DQA 6 94.81 20250721-10:51:31.151000 XNAS USP7L85DQB 100 94.8 20250721-10:51:40.185000 EDGA USP7L85DZB 100 94.77 20250721-10:52:34.083000 XNAS USP7L85FJF 95 94.73 20250721-10:52:40.453000 ARCX USP7L85FV3 5 94.73 20250721-10:52:40.453000 ARCX USP7L85FV4 100 94.7 20250721-10:53:33.848000 XNAS USP7L85HGO 1 94.75 20250721-10:54:30.270000 XNAS USP7L85J0L 99 94.75 20250721-10:54:30.270000 XNAS USP7L85J0M 100 94.72 20250721-10:55:15.853000 EDGA USP7L85KGQ 100 94.72 20250721-10:55:15.853000 XNYS USP7L85KGR 32 94.74 20250721-10:56:37.006000 EDGA USP7L85MNT 30 94.73 20250721-10:56:37.006000 XNAS USP7L85MNU 20 94.73 20250721-10:56:37.006000 XNYS USP7L85MNV 18 94.73 20250721-10:56:37.006000 ARCX USP7L85MNW 100 94.74 20250721-10:57:01.796000 XNAS USP7L85NBX 100 94.71 20250721-10:57:03.329000 XNAS USP7L85NE4 100 94.71 20250721-10:57:03.329000 ARCX USP7L85NE5 100 94.71 20250721-10:57:03.329000 ARCX USP7L85NE6 4 94.71 20250721-10:59:20.000000 XNAS USP7L85RO9 29 94.71 20250721-10:59:20.000000 XNAS USP7L85ROA 27 94.71 20250721-10:59:20.000000 XNYS USP7L85ROB 40 94.71 20250721-10:59:20.000000 XNYS USP7L85ROC 100 94.67 20250721-10:59:30.934000 XNAS USP7L85S01 98 94.67 20250721-10:59:30.934000 XNAS USP7L85S02 1 94.67 20250721-10:59:30.934000 XNAS USP7L85S03 1 94.67 20250721-10:59:30.934000 XNAS USP7L85S04 1 94.63 20250721-11:01:54.165000 IEXG USP7L860B4 100 94.63 20250721-11:01:54.165000 IEXG USP7L860B5 10 94.62 20250721-11:01:54.165000 BATS USP7L860B6 8 94.62 20250721-11:01:54.165000 BATS USP7L860B7 40 94.62 20250721-11:01:54.165000 XNAS USP7L860B8 20 94.63 20250721-11:01:54.165000 XNYS USP7L860B9 21 94.63 20250721-11:01:54.166000 XNAS USP7L860BA 96 94.62 20250721-11:02:34.770000 XNAS USP7L861WE 4 94.63 20250721-11:02:34.770000 XNAS USP7L861WF 1 94.62 20250721-11:03:20.844000 IEXG USP7L863NP 100 94.62 20250721-11:03:20.844000 XNAS USP7L863NQ 46 94.63 20250721-11:03:20.844000 XNAS USP7L863NR 53 94.64 20250721-11:03:20.844000 XNAS USP7L863NS 100 94.64 20250721-11:04:05.510000 XNAS USP7L8656U 26 94.65 20250721-11:04:20.853000 XNAS USP7L865LM 7 94.65 20250721-11:04:20.853000 XNAS USP7L865LN 1 94.65 20250721-11:04:20.853000 XNAS USP7L865LO 28 94.65 20250721-11:04:20.853000 XNAS USP7L865LP 13 94.65 20250721-11:04:20.853000 XNAS USP7L865LQ 24 94.65 20250721-11:04:20.853000 XNAS USP7L865LR 1 94.65 20250721-11:04:20.853000 XNAS USP7L865LS 100 94.67 20250721-11:05:07.159000 XNAS USP7L866X5 100 94.64 20250721-11:05:09.447000 ARCX USP7L866Y8 100 94.64 20250721-11:05:09.447000 ARCX USP7L866Y9 100 94.64 20250721-11:05:09.447000 XNYS USP7L866YA 100 94.63 20250721-11:06:24.170000 EDGA USP7L86911 100 94.62 20250721-11:07:40.678000 BATY USP7L86BB5 100 94.62 20250721-11:07:40.678000 BATY USP7L86BB6 100 94.62 20250721-11:07:40.678000 XPSX USP7L86BB7 86 94.6 20250721-11:08:08.559000 EDGA USP7L86C0S 14 94.6 20250721-11:08:08.560000 EDGA USP7L86C0T 88 94.53 20250721-11:08:45.289000 XNAS USP7L86CW9 12 94.53 20250721-11:08:45.289000 XNAS USP7L86CWA 29 94.61 20250721-11:09:56.895000 XNAS USP7L86F6K 71 94.61 20250721-11:09:56.895000 XNAS USP7L86F6L 100 94.59 20250721-11:10:10.963000 XNAS USP7L86FLY 100 94.59 20250721-11:10:10.963000 XNAS USP7L86FLZ 100 94.64 20250721-11:11:38.426000 XNAS USP7L86I50 100 94.64 20250721-11:11:42.389000 XNAS USP7L86I7M 100 94.6 20250721-11:14:00.003000 EDGA USP7L86O8C 100 94.6 20250721-11:14:00.004000 XNAS USP7L86O8D 100 94.6 20250721-11:14:00.004000 ARCX USP7L86O8E 88 94.6 20250721-11:14:00.004000 ARCX USP7L86O8F 12 94.6 20250721-11:14:00.004000 ARCX USP7L86O8G 26 94.62 20250721-11:14:58.046000 XNAS USP7L86PSA 50 94.62 20250721-11:14:58.046000 XNAS USP7L86PSB 24 94.62 20250721-11:14:58.046000 XNAS USP7L86PSC 21 94.59 20250721-11:15:28.907000 ARCX USP7L86S6K 5 94.59 20250721-11:15:28.907000 ARCX USP7L86S6L 74 94.59 20250721-11:15:28.907000 ARCX USP7L86S6M 13 94.59 20250721-11:16:15.967000 ARCX USP7L86UQT 50 94.59 20250721-11:16:15.967000 ARCX USP7L86UQU 1 94.59 20250721-11:16:15.967000 ARCX USP7L86UQV 36 94.59 20250721-11:16:15.967000 ARCX USP7L86UQW 100 94.645 20250721-11:17:15.599000 XNAS USP7L86WHI 16 94.645 20250721-11:18:35.398000 IEXG USP7L86YJE 100 94.645 20250721-11:18:35.398000 XNAS USP7L86YJF 84 94.66 20250721-11:18:35.398000 XNAS USP7L86YJG 100 94.67 20250721-11:18:47.384000 XNAS USP7L86ZA2 100 94.64 20250721-11:19:13.015000 XPSX USP7L8707N 100 94.6 20250721-11:23:18.690000 BATY USP7L878EQ 100 94.6 20250721-11:23:18.690000 XNAS USP7L878ER 100 94.6 20250721-11:23:18.690000 XNAS USP7L878EU 100 94.6 20250721-11:23:18.690000 XNAS USP7L878EV 100 94.6 20250721-11:23:18.690000 XNAS USP7L878EW 100 94.6 20250721-11:23:18.690000 XNAS USP7L878EX 100 94.62 20250721-11:25:04.521000 XNAS USP7L87BSD 100 94.6 20250721-11:25:16.246000 XNAS USP7L87C3L 5 94.57 20250721-11:25:55.136000 XNAS USP7L87EB2 5 94.57 20250721-11:25:55.641000 XNAS USP7L87EC3 90 94.57 20250721-11:26:00.138000 XNAS USP7L87ERA 100 94.5 20250721-11:27:05.369000 ARCX USP7L87J5Z 100 94.46 20250721-11:27:32.033000 ARCX USP7L87KCV 100 94.43 20250721-11:28:33.125000 XNAS USP7L87MRL 1 94.53 20250721-11:29:53.461000 XNAS USP7L87PTF 1 94.53 20250721-11:29:53.461000 XNAS USP7L87PTG 98 94.53 20250721-11:29:53.461000 XNAS USP7L87PTH 200 94.62 20250721-11:30:26.305000 XNYS USP7L87SS6 73 94.64 20250721-11:30:33.022000 XNAS USP7L87U0S 27 94.64 20250721-11:30:33.022000 XNAS USP7L87U0T 100 94.65 20250721-11:31:12.587000 EDGA USP7L87VNB 100 94.65 20250721-11:31:12.587000 XNAS USP7L87VND 100 94.65 20250721-11:31:12.587000 EDGA USP7L87VNE 100 94.65 20250721-11:31:12.587000 XNYS USP7L87VNF 100 94.68 20250721-11:32:05.476000 XNAS USP7L87X5Q 100 94.66 20250721-11:33:23.515000 ARCX USP7L87ZGU 100 94.66 20250721-11:33:23.515000 ARCX USP7L87ZGV 100 94.66 20250721-11:33:23.515000 ARCX USP7L87ZGW 100 94.68 20250721-11:34:49.505000 BATY USP7L882HS 50 94.68 20250721-11:34:49.505000 BATY USP7L882HT 50 94.68 20250721-11:34:49.906000 BATY USP7L882I4 50 94.68 20250721-11:34:49.906000 BATY USP7L882I5 100 94.73 20250721-11:34:54.645000 BATY USP7L8843N 100 94.73 20250721-11:34:54.645000 BATY USP7L8843P 100 94.73 20250721-11:34:54.747000 BATY USP7L88444 100 94.76 20250721-11:37:21.103000 BATY USP7L889ZX 100 94.76 20250721-11:37:21.103000 XNAS USP7L889ZZ 100 94.76 20250721-11:37:21.103000 XNAS USP7L88A01 100 94.76 20250721-11:37:21.103000 XNAS USP7L88A02 100 94.76 20250721-11:37:21.103000 XNYS USP7L88A03 29 94.75 20250721-11:37:37.710000 ARCX USP7L88AGY 100 94.8 20250721-11:38:42.782000 XNAS USP7L88CEW 40 94.84 20250721-11:40:29.286000 XNAS USP7L88FY8 57 94.84 20250721-11:40:29.286000 XNAS USP7L88FY9 100 94.84 20250721-11:40:29.286000 XNAS USP7L88FYA 1 94.84 20250721-11:40:29.286000 XNAS USP7L88FYB 2 94.84 20250721-11:40:29.286000 XNYS USP7L88FYC 81 94.82 20250721-11:41:14.995000 EDGA USP7L88HLW 18 94.82 20250721-11:41:14.995000 EDGA USP7L88HLX 1 94.82 20250721-11:41:14.995000 EDGA USP7L88HLY 100 94.82 20250721-11:41:14.995000 XNAS USP7L88HLZ 100 94.75 20250721-11:44:26.646000 ARCX USP7L88OEY 100 94.75 20250721-11:44:26.646000 ARCX USP7L88OEZ 100 94.75 20250721-11:44:26.646000 XNAS USP7L88OF1 100 94.75 20250721-11:45:04.175000 BATY USP7L88PA2 100 94.71 20250721-11:45:38.936000 BATY USP7L88SCS 3 94.69 20250721-11:47:03.052000 BATY USP7L88UDP 79 94.69 20250721-11:47:54.098000 BATY USP7L88VK1 18 94.69 20250721-11:47:54.098000 BATY USP7L88VK2 100 94.69 20250721-11:47:54.098000 BATY USP7L88VK3 3 94.69 20250721-11:47:54.098000 ARCX USP7L88VK4 100 94.64 20250721-11:49:17.432000 BATY USP7L88XL9 100 94.64 20250721-11:49:17.432000 ARCX USP7L88XLA 100 94.58 20250721-11:50:26.572000 BATY USP7L88Z7H 100 94.62 20250721-11:52:34.623000 XNYS USP7L89280 100 94.6 20250721-11:53:41.002000 XNAS USP7L893QH 100 94.57 20250721-11:54:40.809000 BATY USP7L8950H 100 94.57 20250721-11:54:40.809000 BATY USP7L8950I 24 94.67 20250721-11:56:50.784000 XBOS USP7L898L7 76 94.67 20250721-11:56:50.784000 XBOS USP7L898L9 100 94.67 20250721-11:56:50.784000 XBOS USP7L898LA 50 94.61 20250721-11:57:10.125000 XNAS USP7L8992G 50 94.61 20250721-11:57:10.125000 XNAS USP7L8992H 6 94.59 20250721-11:58:42.798000 XNAS USP7L89B6P 29 94.6 20250721-11:58:42.798000 XNAS USP7L89B6Q 65 94.6 20250721-11:58:42.798000 XNAS USP7L89B6R 100 94.78 20250721-11:59:54.220000 XNAS USP7L89D4D 100 94.71 20250721-12:00:04.394000 BATS USP7L89DQO 100 94.71 20250721-12:02:15.969000 EDGA USP7L89K3D 4 94.71 20250721-12:02:15.969000 EDGA USP7L89K3E 2 94.71 20250721-12:02:15.969000 EDGA USP7L89K3F 100 94.71 20250721-12:02:15.968000 XNAS USP7L89K3G 94 94.71 20250721-12:02:15.969000 EDGA USP7L89K3H 100 94.63 20250721-12:03:55.074000 BATS USP7L89MSI 100 94.61 20250721-12:05:14.912000 BATS USP7L89OCT 100 94.59 20250721-12:05:46.389000 BATS USP7L89P0T 44 94.62 20250721-12:07:37.957000 BATS USP7L89RLX 56 94.62 20250721-12:07:37.958000 BATS USP7L89RLY 100 94.61 20250721-12:09:31.746000 ARCX USP7L89TX4 100 94.61 20250721-12:09:31.746000 ARCX USP7L89TXA 8 94.64 20250721-12:11:00.555000 ARCX USP7L89W9U 92 94.64 20250721-12:11:00.555000 ARCX USP7L89W9V 100 94.63 20250721-12:12:38.554000 XNAS USP7L89YVS 100 94.56 20250721-12:12:58.710000 ARCX USP7L89ZMU 46 94.73 20250721-12:16:05.953000 BATS USP7L8A76G 54 94.74 20250721-12:16:05.953000 BATS USP7L8A76H 78 94.72 20250721-12:16:56.954000 BATY USP7L8A8OM 22 94.72 20250721-12:16:56.954000 BATY USP7L8A8ON 100 94.7 20250721-12:18:29.724000 BATY USP7L8AC7A 92 94.7 20250721-12:18:29.724000 BATY USP7L8AC7F 8 94.7 20250721-12:18:29.724000 BATY USP7L8AC7G 93 94.79 20250721-12:20:32.358000 XNAS USP7L8AFIN 16 94.87 20250721-12:21:47.417000 BATS USP7L8AHPA 84 94.89 20250721-12:21:47.417000 BATS USP7L8AHPB 14 94.88 20250721-12:22:35.419000 EPRL USP7L8AJE8 13 94.87 20250721-12:22:35.419000 XNAS USP7L8AJE9 73 94.87 20250721-12:22:35.419000 XNYS USP7L8AJEA 100 94.83 20250721-12:23:44.227000 BATY USP7L8AL5D 100 94.83 20250721-12:23:44.227000 BATY USP7L8AL5E 100 94.8 20250721-12:24:33.042000 XNAS USP7L8AMKJ 100 94.71 20250721-12:26:12.862000 ARCX USP7L8AP7W 100 94.8 20250721-12:28:04.252000 XNAS USP7L8AREM 100 94.8 20250721-12:28:04.252000 XNAS USP7L8AREN 100 94.75 20250721-12:28:45.369000 XNAS USP7L8ASJQ 10 94.73 20250721-12:29:55.819000 XNYS USP7L8AU4P 90 94.73 20250721-12:29:55.819000 XNYS USP7L8AU4Q 1 94.72 20250721-12:31:14.813000 XNAS USP7L8AYD3 100 94.72 20250721-12:32:32.355000 BATY USP7L8AZYA 1 94.72 20250721-12:32:32.355000 XNAS USP7L8AZYD 99 94.72 20250721-12:32:32.355000 XNAS USP7L8AZYE 100 94.69 20250721-12:34:07.134000 BATY USP7L8B233 100 94.78 20250721-12:35:57.861000 XNAS USP7L8B57F 75 94.79 20250721-12:38:15.276000 XNAS USP7L8B7TP 100 94.79 20250721-12:38:15.276000 XNAS USP7L8B7TQ 1 94.79 20250721-12:38:15.276000 XNAS USP7L8B7TR 24 94.79 20250721-12:38:15.276000 XNAS USP7L8B7TT 28 94.79 20250721-12:39:18.329000 BATY USP7L8B9LQ 72 94.79 20250721-12:39:18.329000 BATY USP7L8B9LR 100 94.74 20250721-12:41:34.768000 XNAS USP7L8BDAO 100 94.74 20250721-12:42:53.326000 XNAS USP7L8BEWO 35 94.72 20250721-12:43:01.728000 BATY USP7L8BF6J 65 94.72 20250721-12:43:01.728000 BATY USP7L8BF6K 100 94.72 20250721-12:43:01.728000 ARCX USP7L8BF6L 15 94.71 20250721-12:46:09.954000 ARCX USP7L8BM4P 16 94.74 20250721-12:46:51.049000 XNAS USP7L8BMXL 54 94.75 20250721-12:46:51.049000 XNAS USP7L8BMXM 30 94.75 20250721-12:46:51.049000 XNAS USP7L8BMXN 16 94.78 20250721-12:47:51.979000 BATS USP7L8BO9I 84 94.8 20250721-12:47:51.979000 BATS USP7L8BO9J 100 94.8 20250721-12:48:41.485000 XNAS USP7L8BP8W 100 94.83 20250721-12:51:13.192000 BATY USP7L8BSZW 100 94.83 20250721-12:51:13.192000 BATY USP7L8BSZX 100 94.83 20250721-12:51:13.192000 BATY USP7L8BSZY 62 94.83 20250721-12:51:13.192000 BATY USP7L8BT00 38 94.83 20250721-12:51:13.193000 BATY USP7L8BT05 100 94.9 20250721-12:52:43.569000 XNAS USP7L8BV1A 12 94.87 20250721-12:53:49.899000 BATY USP7L8BWJ5 88 94.87 20250721-12:53:49.899000 BATY USP7L8BWJ6 3 94.86 20250721-12:54:49.012000 BATY USP7L8BXYQ 56 94.86 20250721-12:54:49.012000 BATY USP7L8BXYR 41 94.86 20250721-12:54:49.012000 BATY USP7L8BXYS 100 94.91 20250721-12:56:55.261000 XNAS USP7L8C0Q3 4 94.86 20250721-12:58:28.463000 EDGA USP7L8C2M7 4 94.86 20250721-12:58:28.463000 BATY USP7L8C2M8 96 94.86 20250721-12:58:28.463000 EDGA USP7L8C2M9 96 94.86 20250721-12:58:28.463000 BATY USP7L8C2MA 71 94.86 20250721-12:59:54.842000 EDGA USP7L8C5JK 59 94.9 20250721-13:01:46.586000 XNYS USP7L8CB62 41 94.9 20250721-13:01:46.586000 XNYS USP7L8CB63 10 94.92 20250721-13:02:46.082000 XNAS USP7L8CCWQ 16 94.92 20250721-13:02:46.082000 XNAS USP7L8CCWR 6 94.92 20250721-13:02:46.082000 XNAS USP7L8CCWS 59 94.94 20250721-13:02:46.082000 XNAS USP7L8CCWT 9 94.94 20250721-13:02:46.082000 XNAS USP7L8CCWU 100 94.9 20250721-13:03:11.227000 BATY USP7L8CDOH 95 94.9 20250721-13:03:11.227000 BATY USP7L8CDOJ 5 94.9 20250721-13:03:11.227000 BATY USP7L8CDOK 100 94.82 20250721-13:05:30.826000 XNAS USP7L8CGNR 100 94.85 20250721-13:07:56.848000 XNAS USP7L8CK0A 100 94.81 20250721-13:08:29.714000 EDGA USP7L8CKN6 100 94.83 20250721-13:11:03.207000 ARCX USP7L8COG8 9 94.83 20250721-13:12:00.297000 ARCX USP7L8CPUR 91 94.85 20250721-13:12:00.297000 ARCX USP7L8CPUS 26 94.81 20250721-13:13:00.587000 BATY USP7L8CR74 100 94.81 20250721-13:13:00.587000 ARCX USP7L8CR75 74 94.81 20250721-13:13:00.587000 BATY USP7L8CR76 21 94.84 20250721-13:14:20.445000 EDGA USP7L8CSKG 79 94.84 20250721-13:14:20.445000 EDGA USP7L8CSKI 100 94.79 20250721-13:15:59.404000 BATY USP7L8CXVI 50 94.84 20250721-13:19:14.319000 XNAS USP7L8D29V 50 94.85 20250721-13:19:14.319000 XNAS USP7L8D29W 100 94.87 20250721-13:20:09.548000 EDGA USP7L8D3QV 100 94.87 20250721-13:20:40.487000 BATY USP7L8D4S1 100 94.89 20250721-13:24:04.449000 XNAS USP7L8D9O2 76 94.85 20250721-13:24:23.122000 XNAS USP7L8D9ZI 17 94.85 20250721-13:24:23.122000 XNAS USP7L8D9ZJ 59 94.85 20250721-13:24:23.122000 ARCX USP7L8D9ZK 88 94.87 20250721-13:26:02.164000 ARCX USP7L8DC9Z 12 94.87 20250721-13:26:02.164000 ARCX USP7L8DCA0 100 94.85 20250721-13:26:41.201000 EDGA USP7L8DCXZ 100 94.83 20250721-13:28:35.315000 BATY USP7L8DF4O 23 94.88 20250721-13:30:49.413000 BATS USP7L8DKCT 27 94.88 20250721-13:30:49.413000 XNAS USP7L8DKCU 50 94.88 20250721-13:30:49.413000 XNAS USP7L8DKCV 100 94.9 20250721-13:31:37.613000 XNAS USP7L8DLFD 46 94.88 20250721-13:32:44.502000 ARCX USP7L8DMRP 16 94.88 20250721-13:32:44.502000 ARCX USP7L8DMRQ 31 94.93 20250721-13:33:38.635000 XNAS USP7L8DNRS 58 94.93 20250721-13:33:38.635000 XNAS USP7L8DNRT 11 94.93 20250721-13:33:38.635000 XNAS USP7L8DNRU 38 94.89 20250721-13:34:30.377000 BATY USP7L8DOVS 62 94.89 20250721-13:34:30.377000 BATY USP7L8DOVT 17 94.88 20250721-13:34:51.627000 BATY USP7L8DPCB 83 94.88 20250721-13:34:51.627000 BATY USP7L8DPCC 80 94.85 20250721-13:37:28.052000 BATY USP7L8DSIL 20 94.85 20250721-13:38:05.382000 BATY USP7L8DTAO 100 94.85 20250721-13:38:05.382000 BATS USP7L8DTAQ 100 94.83 20250721-13:39:00.991000 BATY USP7L8DUWG 100 94.77 20250721-13:41:31.801000 BATY USP7L8DZ69 100 94.77 20250721-13:41:31.801000 BATY USP7L8DZ6A 100 94.76 20250721-13:42:37.190000 BATY USP7L8E0FB 100 94.79 20250721-13:44:59.208000 XNAS USP7L8E3EF 100 94.78 20250721-13:45:21.276000 XNAS USP7L8E55E 84 94.76 20250721-13:45:58.852000 BATY USP7L8E6X2 5 94.76 20250721-13:45:58.852000 BATY USP7L8E6X3 11 94.76 20250721-13:45:58.852000 BATY USP7L8E6X5 100 94.76 20250721-13:45:58.852000 BATY USP7L8E6X6 100 94.83 20250721-13:52:08.601000 BATY USP7L8EFDS 100 94.83 20250721-13:52:08.601000 BATY USP7L8EFDT 29 94.83 20250721-13:52:08.601000 BATY USP7L8EFDU 71 94.83 20250721-13:52:08.602000 BATY USP7L8EFDV 100 94.83 20250721-13:52:08.602000 BATY USP7L8EFDX 100 94.87 20250721-13:53:59.414000 XNYS USP7L8EHNP 100 94.83 20250721-13:54:20.031000 BATY USP7L8EI0G 100 94.83 20250721-13:54:20.031000 BATY USP7L8EI0I 95 94.79 20250721-13:56:58.907000 BATY USP7L8ELOP 5 94.79 20250721-13:58:31.073000 BATY USP7L8ENED 95 94.79 20250721-13:58:31.073000 BATY USP7L8ENEE 100 94.8 20250721-14:00:46.863000 BATS USP7L8ET8M 100 94.82 20250721-14:01:01.553000 XNYS USP7L8ETLH 100 94.8 20250721-14:01:35.003000 EDGA USP7L8EUAH 100 94.79 20250721-14:02:47.911000 XNYS USP7L8EVRJ 100 94.77 20250721-14:02:48.814000 EDGA USP7L8EVSD 100 94.77 20250721-14:02:48.814000 EDGA USP7L8EVSE 100 94.81 20250721-14:06:23.395000 XNAS USP7L8F0Q2 100 94.81 20250721-14:07:09.030000 XNAS USP7L8F1IW 6 94.78 20250721-14:08:56.986000 BATY USP7L8F3M1 94 94.78 20250721-14:08:56.987000 BATY USP7L8F3M2 91 94.78 20250721-14:08:56.987000 ARCX USP7L8F3ME 9 94.78 20250721-14:08:56.987000 ARCX USP7L8F3MG 100 94.75 20250721-14:10:12.668000 BATY USP7L8F5AQ 100 94.82 20250721-14:12:58.229000 XNYS USP7L8F900 100 94.83 20250721-14:13:38.133000 XNAS USP7L8FA5H 100 94.82 20250721-14:14:57.613000 XNAS USP7L8FC0T 70 94.82 20250721-14:15:49.014000 XNAS USP7L8FFGP 30 94.82 20250721-14:15:49.014000 XNAS USP7L8FFGQ 30 94.79 20250721-14:15:51.398000 BATS USP7L8FFI3 62 94.79 20250721-14:15:51.398000 BATS USP7L8FFI4 8 94.79 20250721-14:15:51.398000 BATS USP7L8FFI5 100 94.79 20250721-14:15:51.398000 BATS USP7L8FFI7 100 94.78 20250721-14:18:33.684000 BATY USP7L8FIOS 39 94.73 20250721-14:19:53.074000 BATY USP7L8FKBE 61 94.73 20250721-14:19:53.075000 BATY USP7L8FKBF 100 94.74 20250721-14:21:45.731000 ARCX USP7L8FMOL 100 94.72 20250721-14:23:27.008000 BATY USP7L8FP56 100 94.72 20250721-14:23:27.008000 EDGA USP7L8FP57 100 94.75 20250721-14:26:22.718000 BATY USP7L8FT0E 100 94.75 20250721-14:26:22.718000 EDGA USP7L8FT0H 62 94.76 20250721-14:27:38.798000 XNAS USP7L8FUJF 29 94.76 20250721-14:27:38.798000 XNAS USP7L8FUJG 9 94.76 20250721-14:27:38.798000 XNAS USP7L8FUJH 54 94.76 20250721-14:28:00.323000 BATS USP7L8FUU4 100 94.75 20250721-14:28:33.413000 EDGA USP7L8FWAD 100 94.75 20250721-14:28:33.413000 EDGA USP7L8FWAE 100 94.71 20250721-14:30:00.199000 ARCX USP7L8FYYC 100 94.7 20250721-14:30:48.583000 BATY USP7L8G2LD 97 94.69 20250721-14:31:56.693000 ARCX USP7L8G4JW 3 94.69 20250721-14:31:56.693000 ARCX USP7L8G4JX 100 94.68 20250721-14:32:33.828000 EDGA USP7L8G5IK 29 94.7 20250721-14:34:19.135000 XNAS USP7L8G7ZJ 50 94.7 20250721-14:34:19.135000 XNAS USP7L8G7ZK 21 94.7 20250721-14:34:19.135000 XNAS USP7L8G7ZL 100 94.68 20250721-14:34:47.016000 BATY USP7L8G8J9 79 94.68 20250721-14:34:47.016000 EDGA USP7L8G8JA 21 94.68 20250721-14:34:47.016000 EDGA USP7L8G8JB 100 94.64 20250721-14:36:31.247000 ARCX USP7L8GB0I 100 94.63 20250721-14:38:04.732000 ARCX USP7L8GDAO 80 94.62 20250721-14:39:01.747000 ARCX USP7L8GEKE 100 94.62 20250721-14:39:10.446000 ARCX USP7L8GEVK 20 94.62 20250721-14:39:10.446000 ARCX USP7L8GEVL 52 94.65 20250721-14:40:32.724000 ARCX USP7L8GHJF 48 94.65 20250721-14:40:32.724000 ARCX USP7L8GHJG 99 94.62 20250721-14:41:36.204000 EDGA USP7L8GJDQ 1 94.62 20250721-14:41:36.204000 EDGA USP7L8GJDR 100 94.58 20250721-14:43:26.099000 EDGA USP7L8GLZG 85 94.58 20250721-14:44:18.564000 EDGA USP7L8GOA2 22 94.58 20250721-14:45:32.065000 BATY USP7L8GRK1 2 94.58 20250721-14:45:32.065000 BATY USP7L8GRK2 76 94.58 20250721-14:45:32.065000 BATY USP7L8GRK3 5 94.57 20250721-14:46:27.240000 BATY USP7L8GTZA 95 94.57 20250721-14:46:50.533000 BATY USP7L8GULW 5 94.57 20250721-14:46:50.533000 BATY USP7L8GULX 100 94.56 20250721-14:49:04.595000 XNAS USP7L8GZ7P 100 94.56 20250721-14:49:42.257000 XNAS USP7L8H0AO 100 94.52 20250721-14:50:01.990000 BATY USP7L8H0Y0 98 94.52 20250721-14:50:01.991000 BATY USP7L8H0Y2 2 94.52 20250721-14:50:01.991000 BATY USP7L8H0Y3 100 94.51 20250721-14:52:25.103000 XNYS USP7L8H5G9 100 94.48 20250721-14:52:44.928000 BATY USP7L8H6A0 100 94.48 20250721-14:52:44.928000 XNAS USP7L8H6A2 100 94.52 20250721-14:55:24.440000 XNAS USP7L8HARS 100 94.52 20250721-14:55:24.440000 BATY USP7L8HARU 100 94.52 20250721-14:56:28.397000 XNAS USP7L8HCQ8 100 94.5 20250721-14:56:32.090000 EDGA USP7L8HCVR 100 94.5 20250721-14:56:32.090000 XNAS USP7L8HCVS 29 94.49 20250721-14:58:48.166000 XNAS USP7L8HH1I 71 94.5 20250721-14:58:48.166000 XNAS USP7L8HH1J 100 94.47 20250721-14:59:28.753000 BATY USP7L8HI9B 100 94.47 20250721-14:59:28.753000 EDGA USP7L8HI9C 100 94.45 20250721-15:01:16.342000 ARCX USP7L8HPCU 25 94.43 20250721-15:01:22.698000 BATY USP7L8HPHR 75 94.43 20250721-15:01:22.698000 BATY USP7L8HPHS 100 94.43 20250721-15:01:22.698000 EDGA USP7L8HPHT 100 94.38 20250721-15:03:15.130000 BATS USP7L8HTNM 100 94.385 20250721-15:04:18.597000 XNYS USP7L8HVC3 100 94.385 20250721-15:04:50.032000 ARCX USP7L8HW78 100 94.385 20250721-15:05:00.794000 ARCX USP7L8HWHM 100 94.38 20250721-15:05:30.656000 XNAS USP7L8HXI0 100 94.385 20250721-15:07:01.458000 XNAS USP7L8I0EF 50 94.41 20250721-15:07:43.572000 XNAS USP7L8I1E3 50 94.41 20250721-15:07:43.572000 XNAS USP7L8I1E4 100 94.42 20250721-15:08:01.064000 ARCX USP7L8I1PK 8 94.38 20250721-15:08:33.037000 ARCX USP7L8I2N4 92 94.38 20250721-15:08:33.037000 ARCX USP7L8I2N6 100 94.39 20250721-15:09:32.032000 BATY USP7L8I5XT 100 94.39 20250721-15:09:53.218000 XNAS USP7L8I6T0 100 94.26 20250721-15:10:41.979000 XNAS USP7L8IAE3 100 94.33 20250721-15:11:36.582000 XNYS USP7L8IC3L 99 94.3 20250721-15:11:41.905000 ARCX USP7L8IC7T 1 94.3 20250721-15:11:41.905000 ARCX USP7L8IC7U 100 94.28 20250721-15:13:09.766000 XNAS USP7L8IFCK 78 94.28 20250721-15:13:46.831000 EDGA USP7L8IGVE 22 94.28 20250721-15:13:46.831000 EDGA USP7L8IGVF 57 94.28 20250721-15:13:46.831000 XNAS USP7L8IGVG 43 94.28 20250721-15:13:46.831000 XNAS USP7L8IGVH 100 94.27 20250721-15:16:01.584000 XNAS USP7L8INBV 100 94.3 20250721-15:17:19.391000 XNAS USP7L8IPEV 100 94.3 20250721-15:17:42.569000 XNYS USP7L8IQ1T 100 94.26 20250721-15:17:59.939000 EDGA USP7L8IQFL 38 94.26 20250721-15:17:59.939000 EDGA USP7L8IQFM 62 94.26 20250721-15:17:59.939000 EDGA USP7L8IQFN 100 94.32 20250721-15:21:09.746000 XNYS USP7L8IW8U 8 94.32 20250721-15:21:09.747000 XNAS USP7L8IW8V 24 94.32 20250721-15:21:09.747000 XNAS USP7L8IW8W 45 94.32 20250721-15:21:09.747000 XNAS USP7L8IW8X 1 94.32 20250721-15:21:09.747000 XNAS USP7L8IW8Y 1 94.32 20250721-15:21:09.747000 ARCX USP7L8IW8Z 21 94.32 20250721-15:21:09.747000 ARCX USP7L8IW90 15 94.28 20250721-15:22:02.570000 BATS USP7L8IXQQ 25 94.28 20250721-15:22:02.570000 BATS USP7L8IXQR 11 94.28 20250721-15:22:02.570000 BATS USP7L8IXQS 49 94.28 20250721-15:22:02.570000 BATS USP7L8IXQT 100 94.28 20250721-15:22:02.570000 BATS USP7L8IXQU 84 94.28 20250721-15:22:02.570000 BATS USP7L8IXQV 100 94.28 20250721-15:22:02.570000 XNYS USP7L8IXQW 16 94.28 20250721-15:22:02.570000 BATS USP7L8IXQX 100 94.28 20250721-15:22:02.570000 BATS USP7L8IXQY 100 94.18 20250721-15:23:38.914000 XNAS USP7L8J0HQ 100 94.17 20250721-15:24:06.331000 ARCX USP7L8J18Q 100 94.15 20250721-15:24:55.669000 EDGA USP7L8J2IL 100 94.13 20250721-15:25:23.557000 BATY USP7L8J3KC 100 94.07 20250721-15:26:00.291000 EDGA USP7L8J5G0 99 94.09 20250721-15:26:24.250000 ARCX USP7L8J6F8 1 94.09 20250721-15:26:24.250000 ARCX USP7L8J6F9 100 94.07 20250721-15:27:28.402000 XNAS USP7L8J7WJ 1 94.05 20250721-15:27:44.353000 EDGA USP7L8J89K 99 94.05 20250721-15:27:47.659000 EDGA USP7L8J8DG 100 94.06 20250721-15:29:05.698000 XNYS USP7L8JAMY 100 94.18 20250721-15:30:09.374000 XNAS USP7L8JE21 40 94.18 20250721-15:30:36.518000 XNAS USP7L8JI0M 31 94.18 20250721-15:30:36.518000 XNYS USP7L8JI0N 18 94.15 20250721-15:30:50.635000 EDGA USP7L8JIQ0 132 94.15 20250721-15:30:50.635000 EDGA USP7L8JIQ3 50 94.15 20250721-15:30:50.635000 EDGA USP7L8JIQ4 100 94.2 20250721-15:32:30.825000 XNYS USP7L8JNEA 100 94.18 20250721-15:33:02.177000 EDGA USP7L8JP6O 100 94.18 20250721-15:33:02.177000 EDGA USP7L8JP6P 100 94.18 20250721-15:33:02.177000 EDGA USP7L8JP6Q 100 94.18 20250721-15:33:19.992000 ARCX USP7L8JPYN 100 94.2 20250721-15:34:14.811000 EDGA USP7L8JTFX 100 94.2 20250721-15:34:30.423000 EDGA USP7L8JUCZ 100 94.2 20250721-15:35:40.420000 EDGA USP7L8K8NG 14 94.2 20250721-15:35:40.420000 XNAS USP7L8K8NK 86 94.2 20250721-15:35:40.420000 XNAS USP7L8K8NL 50 94.15 20250721-15:36:20.946000 BATY USP7L8KAEX 50 94.15 20250721-15:36:20.946000 BATY USP7L8KAEY 100 94.15 20250721-15:36:36.281000 BATY USP7L8KB58 55 94.14 20250721-15:37:25.893000 XNAS USP7L8KDBC 27 94.14 20250721-15:37:25.893000 XNAS USP7L8KDBD 18 94.14 20250721-15:37:25.893000 XNAS USP7L8KDBE 27 94.15 20250721-15:37:59.188000 XNAS USP7L8KEF5 73 94.15 20250721-15:37:59.188000 XNAS USP7L8KEF6 100 94.24 20250721-15:39:00.493000 IEXG USP7L8KGZN 18 94.3 20250721-15:39:43.553000 BATS USP7L8KJ40 17 94.3 20250721-15:39:43.554000 XNYS USP7L8KJ41 100 94.31 20250721-15:39:46.657000 XNAS USP7L8KJ9J 95 94.26 20250721-15:39:49.863000 ARCX USP7L8KJIA 105 94.26 20250721-15:39:49.863000 ARCX USP7L8KJIB 100 94.26 20250721-15:39:49.863000 ARCX USP7L8KJIC 30 94.3 20250721-15:41:42.478000 XNAS USP7L8KQHO 55 94.3 20250721-15:41:42.478000 XNAS USP7L8KQHP 15 94.3 20250721-15:41:42.478000 XNAS USP7L8KQHQ 100 94.28 20250721-15:41:45.620000 EDGA USP7L8KQO6 100 94.28 20250721-15:41:45.620000 XNAS USP7L8KQO8 94 94.28 20250721-15:41:45.620000 ARCX USP7L8KQOB 6 94.28 20250721-15:41:45.620000 ARCX USP7L8KQOC 50 94.24 20250721-15:42:33.295000 XNAS USP7L8KTIH 16 94.24 20250721-15:42:33.295000 XNAS USP7L8KTII 30 94.24 20250721-15:42:33.295000 XPSX USP7L8KTIJ 294 94.24 20250721-15:42:33.295000 ARCX USP7L8KTIK 10 94.24 20250721-15:42:33.295000 XNYS USP7L8KTIL 50 94.24 20250721-15:42:43.314000 XNAS USP7L8KU0Z 49 94.24 20250721-15:42:43.314000 XNAS USP7L8KU10 60 94.24 20250721-15:42:43.314000 XPSX USP7L8KU11 100 94.25 20250721-15:42:43.314000 ARCX USP7L8KU12 23 94.25 20250721-15:42:43.314000 XNYS USP7L8KU13 56 94.25 20250721-15:42:43.314000 XNYS USP7L8KU14 100 94.25 20250721-15:42:43.314000 XNYS USP7L8KU15 100 94.25 20250721-15:42:43.315000 XNAS USP7L8KU16 100 94.25 20250721-15:42:43.315000 XNAS USP7L8KU17 63 94.25 20250721-15:42:43.315000 XNAS USP7L8KU18 1 94.25 20250721-15:42:43.315000 XNAS USP7L8KU19 87 94.25 20250721-15:42:50.201000 XNAS USP7L8KUBN 13 94.25 20250721-15:42:50.203000 XNAS USP7L8KUBO 100 94.25 20250721-15:42:50.203000 XNAS USP7L8KUBP 47 94.26 20250721-15:42:50.203000 XNAS USP7L8KUBQ 21 94.26 20250721-15:42:50.203000 XNAS USP7L8KUBR 50 94.26 20250721-15:42:50.203000 XNAS USP7L8KUBS 29 94.26 20250721-15:42:50.203000 XNAS USP7L8KUBT 53 94.25 20250721-15:42:50.203000 XNYS USP7L8KUBU 1 94.22 20250721-15:42:59.111000 BATY USP7L8KUOM 1 94.22 20250721-15:42:59.111000 BATY USP7L8KUON 1 94.22 20250721-15:42:59.111000 BATY USP7L8KUOP 1 94.22 20250721-15:42:59.111000 BATY USP7L8KUOQ 100 94.22 20250721-15:42:59.110000 XNYS USP7L8KUOR 1 94.22 20250721-15:42:59.110000 ARCX USP7L8KUOS 1 94.22 20250721-15:42:59.111000 BATY USP7L8KUOT 1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUOU 1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUOV 1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUOW 87 94.22 20250721-15:42:59.111000 XNAS USP7L8KUOX 1 94.22 20250721-15:42:59.111000 XNAS USP7L8KUOY 10 94.22 20250721-15:42:59.111000 XNAS USP7L8KUOZ 1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUP0 1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUP1 1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUP2 16 94.22 20250721-15:42:59.111000 XNAS USP7L8KUP3 100 94.22 20250721-15:42:59.111000 XNAS USP7L8KUP4 100 94.22 20250721-15:42:59.112000 XNAS USP7L8KUP5 1 94.22 20250721-15:42:59.113000 ARCX USP7L8KUP6 4 94.22 20250721-15:42:59.115000 EDGX USP7L8KUP7 10 94.22 20250721-15:42:59.115000 EDGX USP7L8KUP8 10 94.22 20250721-15:42:59.115000 BATS USP7L8KUP9 20 94.22 20250721-15:42:59.115000 XNAS USP7L8KUPA 100 94.22 20250721-15:42:59.115000 XNAS USP7L8KUPB 3 94.22 20250721-15:42:59.115000 ARCX USP7L8KUPC 14 94.22 20250721-15:42:59.115000 ARCX USP7L8KUPD 10 94.22 20250721-15:42:59.115000 ARCX USP7L8KUPE 3 94.22 20250721-15:42:59.115000 XNYS USP7L8KUPF 10 94.22 20250721-15:42:59.115000 XNYS USP7L8KUPG 2 94.24 20250721-15:42:59.116000 XNAS USP7L8KUPH 3 94.24 20250721-15:42:59.116000 XNAS USP7L8KUPI 19 94.24 20250721-15:42:59.117000 XNAS USP7L8KUPJ 52 94.24 20250721-15:42:59.117000 XNAS USP7L8KUPK 75 94.22 20250721-15:43:39.644000 ARCX USP7L8KWUS 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 POSPKBBKFBKKFOB