CRH PLC

Transaction in Own Shares • Jul 23, 2025

National Storage Mechanism | Additional information RNS Number : 2126S CRH PLC 23 July 2025 23rd July 2025 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 22nd 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 7,144 $95.06 $95.79 $93.92 XNYS 569 $95.13 $95.79 $94.09 EDGX 13,721 $94.76 $95.79 $93.82 ARCX 3,798 $94.89 $95.78 $93.93 BATS 14,934 $94.77 $95.79 $93.77 XNAS 4,706 $94.86 $95.74 $94.09 BATY 100 $94.07 $94.07 $94.06 XASE 612 $95.58 $95.75 $95.50 EPRL 1,500 $95.28 $95.78 $94.20 IEXG 100 $94.22 $94.22 $94.22 XCHI 302 $95.37 $95.65 $94.23 XPSX 3,420 $94.93 $95.71 $94.20 EDGA 100 $94.37 $94.37 $94.37 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 672,709,413 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.389% 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 22nd 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: 22nd July 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $94.8651 51,006 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 100 93.95 20250722-09:30:28.613000 XNAS USP7M8DWF 100 93.95 20250722-09:30:28.613000 XNAS USP7M8DWG 100 93.95 20250722-09:30:28.613000 XNAS USP7M8DWH 100 93.95 20250722-09:30:28.613000 ARCX USP7M8DWI 100 93.95 20250722-09:30:28.613000 ARCX USP7M8DWJ 100 93.94 20250722-09:30:57.200000 XNAS USP7M8EGT 100 93.94 20250722-09:30:57.200000 XNAS USP7M8EGU 100 93.94 20250722-09:30:57.200000 ARCX USP7M8EGV 100 93.94 20250722-09:30:57.200000 ARCX USP7M8EGW 26 93.9 20250722-09:31:09.495000 XNAS USP7M8ENH 74 93.9 20250722-09:31:09.495000 XNAS USP7M8ENI 76 93.92 20250722-09:31:32.705000 XNAS USP7M8F37 24 93.92 20250722-09:31:32.705000 XNAS USP7M8F38 100 93.92 20250722-09:31:32.706000 XNYS USP7M8F39 100 94.06 20250722-09:32:09.377000 ARCX USP7M8FYB 100 94.12 20250722-09:32:23.304000 XNAS USP7M8G5K 100 94.07 20250722-09:32:28.542000 ARCX USP7M8G9E 43 94.07 20250722-09:32:28.542000 ARCX USP7M8G9F 43 94.07 20250722-09:32:28.543000 ARCX USP7M8G9G 14 94.07 20250722-09:32:28.543000 ARCX USP7M8G9H 100 94.22 20250722-09:33:10.061000 XCHI USP7M8GZA 100 94.26 20250722-09:33:38.800000 ARCX USP7M8HU9 100 94.3 20250722-09:34:02.494000 XNAS USP7M8I63 100 94.35 20250722-09:34:11.010000 ARCX USP7M8I9H 100 94.29 20250722-09:34:32.263000 XNAS USP7M8ILC 100 94.28 20250722-09:34:34.358000 XNAS USP7M8ILS 100 94.28 20250722-09:34:34.358000 XNAS USP7M8ILT 100 94.18 20250722-09:35:21.815000 XNAS USP7M8JKC 100 94.21 20250722-09:35:53.100000 ARCX USP7M8K2A 100 94.14 20250722-09:36:12.303000 XNAS USP7M8KCD 38 94.2 20250722-09:36:58.155000 BATS USP7M8L9Y 26 94.22 20250722-09:36:58.155000 BATS USP7M8L9Z 4 94.2 20250722-09:36:58.156000 XNAS USP7M8LA0 30 94.2 20250722-09:36:58.156000 XNAS USP7M8LA1 2 94.185 20250722-09:36:58.156000 ARCX USP7M8LA2 1 94.25 20250722-09:37:25.627000 XNAS USP7M8LW7 99 94.26 20250722-09:37:25.627000 XNAS USP7M8LW8 100 94.21 20250722-09:37:31.991000 XNAS USP7M8LZ4 100 94.26 20250722-09:38:10.710000 ARCX USP7M8MF6 100 94.3 20250722-09:38:52.039000 ARCX USP7M8N7N 100 94.37 20250722-09:39:16.643000 XNYS USP7M8OZR 100 94.37 20250722-09:39:35.827000 XBOS USP7M8PAV 100 94.39 20250722-09:40:20.487000 XNAS USP7M8QHU 100 94.34 20250722-09:40:25.502000 BATS USP7M8QQL 100 94.33 20250722-09:40:59.900000 ARCX USP7M8R8O 100 94.26 20250722-09:41:24.858000 XNAS USP7M8RVW 5 94.36 20250722-09:42:39.087000 EDGX USP7M8T5B 14 94.36 20250722-09:42:39.087000 XNAS USP7M8T5C 10 94.36 20250722-09:42:39.087000 XNYS USP7M8T5D 100 94.43 20250722-09:43:15.964000 XNAS USP7M8TMQ 100 94.43 20250722-09:43:15.964000 ARCX USP7M8TMR 10 94.37 20250722-09:44:15.512000 XNAS USP7M8V7C 255 94.39 20250722-09:44:15.512000 XNAS USP7M8V7D 35 94.4 20250722-09:44:15.512000 XNAS USP7M8V7E 100 94.41 20250722-09:44:28.026000 EDGA USP7M8VCG 100 94.43 20250722-09:44:46.786000 ARCX USP7M8VMI 100 94.45 20250722-09:44:59.329000 ARCX USP7M8VZO 100 94.47 20250722-09:45:22.274000 ARCX USP7M8XZU 100 94.55 20250722-09:45:51.287000 ARCX USP7M8ZBZ 100 94.49 20250722-09:46:06.151000 ARCX USP7M8ZTS 100 94.39 20250722-09:46:14.611000 XNAS USP7M8103J 100 94.43 20250722-09:47:00.057000 ARCX USP7M8129X 1 94.44 20250722-09:47:26.910000 ARCX USP7M813F1 99 94.45 20250722-09:47:26.910000 ARCX USP7M813F2 100 94.4 20250722-09:48:00.620000 EDGA USP7M814NS 100 94.4 20250722-09:48:00.620000 ARCX USP7M814NT 100 94.38 20250722-09:48:49.737000 ARCX USP7M817NN 100 94.38 20250722-09:48:49.737000 ARCX USP7M817NO 100 94.35 20250722-09:49:25.610000 BATY USP7M819ZM 100 94.49 20250722-09:50:48.934000 XNAS USP7M81EQW 41 94.39 20250722-09:51:18.066000 XNYS USP7M81G17 12 94.39 20250722-09:51:18.066000 ARCX USP7M81G18 59 94.39 20250722-09:51:18.066000 XNYS USP7M81G19 88 94.39 20250722-09:51:18.066000 ARCX USP7M81G1A 100 94.39 20250722-09:51:18.066000 XNYS USP7M81G1B 100 94.39 20250722-09:51:18.066000 XNAS USP7M81G1C 100 94.39 20250722-09:51:18.066000 XNAS USP7M81G1D 100 94.33 20250722-09:52:04.334000 BATS USP7M81I48 100 94.29 20250722-09:52:29.563000 XNAS USP7M81J53 6 94.29 20250722-09:52:41.851000 ARCX USP7M81JRZ 94 94.29 20250722-09:52:41.851000 ARCX USP7M81JS0 100 94.22 20250722-09:53:16.557000 XNAS USP7M81LGJ 100 94.07 20250722-09:54:01.777000 ARCX USP7M81OLF 100 94 20250722-09:54:38.653000 BATS USP7M81QRN 24 94.16 20250722-09:55:51.706000 XNAS USP7M81UQN 52 94.16 20250722-09:55:51.706000 XNAS USP7M81UQO 19 94.16 20250722-09:55:51.706000 XNAS USP7M81UQP 5 94.17 20250722-09:55:51.706000 XNAS USP7M81UQQ 100 94.12 20250722-09:56:01.696000 BATS USP7M81V9O 100 94.12 20250722-09:56:01.696000 ARCX USP7M81V9P 100 94.24 20250722-09:57:49.414000 ARCX USP7M820SH 65 94.09 20250722-09:58:06.923000 EDGX USP7M823WU 35 94.09 20250722-09:58:06.923000 EDGX USP7M823WV 100 94.12 20250722-09:58:36.203000 BATS USP7M82705 100 94.09 20250722-10:00:30.537000 BATY USP7M82EGQ 100 94.09 20250722-10:00:30.537000 BATY USP7M82EGR 100 94.09 20250722-10:00:30.537000 BATY USP7M82EGS 6 94.06 20250722-10:01:05.978000 XASE USP7M82HBU 94 94.07 20250722-10:01:05.978000 XASE USP7M82HBV 100 93.99 20250722-10:01:12.439000 ARCX USP7M82HMY 100 93.86 20250722-10:02:08.491000 XNAS USP7M82K0Y 100 93.84 20250722-10:02:16.983000 XNAS USP7M82KCG 1 93.77 20250722-10:03:21.272000 XNAS USP7M82O3D 99 93.79 20250722-10:03:21.272000 XNAS USP7M82O3E 200 93.82 20250722-10:04:34.720000 ARCX USP7M82RA4 100 93.82 20250722-10:04:34.720000 ARCX USP7M82RA5 63 94.11 20250722-10:06:39.622000 BATS USP7M82WN5 100 94.11 20250722-10:06:39.622000 XNYS USP7M82WN6 1 94.12 20250722-10:06:39.622000 XNYS USP7M82WN7 36 94.12 20250722-10:06:39.622000 XNYS USP7M82WN8 100 94.13 20250722-10:06:57.437000 XNYS USP7M82X8Q 100 94.23 20250722-10:08:08.047000 XNAS USP7M8305T 100 94.24 20250722-10:08:08.176000 XNAS USP7M8305W 100 94.36 20250722-10:08:53.243000 ARCX USP7M831U0 200 94.28 20250722-10:09:31.147000 ARCX USP7M8333Q 100 94.22 20250722-10:09:52.595000 ARCX USP7M833W4 100 94.19 20250722-10:10:55.801000 XNYS USP7M836GF 63 94.16 20250722-10:11:11.283000 BATS USP7M83731 37 94.16 20250722-10:11:11.283000 BATS USP7M83732 20 94.12 20250722-10:11:53.299000 XNAS USP7M838A7 80 94.12 20250722-10:11:53.299000 XNAS USP7M838A8 100 94.12 20250722-10:11:53.299000 XNAS USP7M838A9 100 93.93 20250722-10:12:23.104000 BATS USP7M839JJ 92 93.9 20250722-10:13:19.830000 XNAS USP7M83BG3 8 93.9 20250722-10:13:19.830000 XNAS USP7M83BG4 100 94.03 20250722-10:14:20.919000 ARCX USP7M83DGD 29 94.06 20250722-10:15:10.054000 BATS USP7M83FRA 71 94.06 20250722-10:15:10.054000 XNAS USP7M83FRB 4 94.1 20250722-10:15:53.989000 XNAS USP7M83JXT 96 94.1 20250722-10:15:53.989000 XNAS USP7M83JXU 1 94.1 20250722-10:16:20.532000 BATS USP7M83KT4 100 94.1 20250722-10:16:33.049000 XNAS USP7M83L83 100 94.17 20250722-10:17:25.044000 ARCX USP7M83MWG 200 94.16 20250722-10:18:02.260000 ARCX USP7M83O1S 100 94.16 20250722-10:18:09.697000 ARCX USP7M83OA1 5 94.2 20250722-10:19:11.086000 ARCX USP7M83QQH 25 94.21 20250722-10:19:11.086000 ARCX USP7M83QQI 70 94.21 20250722-10:19:11.086000 ARCX USP7M83QQJ 5 94.14 20250722-10:19:41.860000 ARCX USP7M83RR9 95 94.14 20250722-10:19:41.860000 ARCX USP7M83RRA 16 94.14 20250722-10:19:41.860000 XNAS USP7M83RRB 84 94.14 20250722-10:19:41.860000 XNAS USP7M83RRC 100 94.2 20250722-10:20:42.622000 IEXG USP7M83UW7 100 94.18 20250722-10:21:45.548000 BATY USP7M83WTZ 100 94.18 20250722-10:21:45.548000 BATY USP7M83WU0 100 94.18 20250722-10:21:45.548000 ARCX USP7M83WU1 71 94.19 20250722-10:22:25.175000 BATY USP7M83XX3 29 94.19 20250722-10:22:25.175000 BATY USP7M83XX4 100 94.32 20250722-10:23:57.140000 XNAS USP7M841FX 100 94.26 20250722-10:23:59.676000 EDGA USP7M841HY 100 94.36 20250722-10:25:45.386000 XNAS USP7M845YB 100 94.31 20250722-10:26:44.390000 EDGA USP7M847SA 100 94.31 20250722-10:26:44.390000 EDGA USP7M847SC 100 94.31 20250722-10:26:44.390000 EDGA USP7M847SD 100 94.34 20250722-10:27:33.190000 XNYS USP7M849F0 100 94.32 20250722-10:27:41.502000 ARCX USP7M849PL 100 94.25 20250722-10:28:14.694000 BATS USP7M84ALM 10 94.27 20250722-10:29:54.820000 EDGA USP7M84EGQ 10 94.27 20250722-10:29:54.820000 BATS USP7M84EGR 1 94.25 20250722-10:29:54.820000 EDGX USP7M84EGS 28 94.25 20250722-10:29:54.820000 XNAS USP7M84EGT 1 94.25 20250722-10:29:54.820000 XNAS USP7M84EGU 1 94.26 20250722-10:29:54.820000 XNAS USP7M84EGV 9 94.27 20250722-10:29:54.820000 XNAS USP7M84EGW 1 94.27 20250722-10:29:54.820000 ARCX USP7M84EGX 14 94.27 20250722-10:29:54.820000 ARCX USP7M84EGY 1 94.27 20250722-10:29:54.820000 XNYS USP7M84EGZ 24 94.27 20250722-10:29:54.820000 XNYS USP7M84EH0 2 94.23 20250722-10:30:01.484000 XPSX USP7M84FMD 100 94.24 20250722-10:30:01.487000 ARCX USP7M84FME 63 94.24 20250722-10:30:01.487000 ARCX USP7M84FMF 35 94.24 20250722-10:30:01.487000 ARCX USP7M84FMG 100 94.19 20250722-10:31:09.948000 BATY USP7M84KFH 100 94.2 20250722-10:32:06.187000 EDGA USP7M84MH6 46 94.2 20250722-10:32:06.188000 XNAS USP7M84MHA 54 94.2 20250722-10:32:06.189000 XNAS USP7M84MHB 100 94.27 20250722-10:33:47.094000 XNAS USP7M84PE1 100 94.4 20250722-10:35:45.755000 XNAS USP7M84SYN 100 94.4 20250722-10:35:45.760000 XNAS USP7M84SYO 100 94.4 20250722-10:35:45.765000 XNAS USP7M84SYP 1 94.43 20250722-10:36:06.391000 XNAS USP7M84TTP 99 94.44 20250722-10:36:06.391000 XNAS USP7M84TTQ 100 94.57 20250722-10:37:01.306000 XNYS USP7M84VRQ 100 94.56 20250722-10:37:53.608000 BATS USP7M84X9G 100 94.56 20250722-10:37:53.608000 BATS USP7M84X9J 100 94.52 20250722-10:38:34.757000 XNAS USP7M84YJX 100 94.49 20250722-10:40:11.977000 XNAS USP7M851QW 100 94.49 20250722-10:40:11.977000 XNAS USP7M851QX 100 94.49 20250722-10:40:11.977000 ARCX USP7M851QZ 100 94.475 20250722-10:41:04.771000 ARCX USP7M8533B 100 94.44 20250722-10:41:04.997000 XNYS USP7M8533R 100 94.35 20250722-10:42:30.038000 XNAS USP7M855NX 100 94.33 20250722-10:43:03.184000 XNAS USP7M856IA 100 94.33 20250722-10:43:44.382000 BATS USP7M857S3 100 94.3 20250722-10:44:48.618000 BATS USP7M859O4 1 94.32 20250722-10:45:43.584000 XNAS USP7M85DNR 50 94.32 20250722-10:45:43.584000 XNAS USP7M85DNS 49 94.32 20250722-10:45:43.584000 XNAS USP7M85DNT 100 94.33 20250722-10:46:15.781000 XNYS USP7M85EHW 100 94.315 20250722-10:46:40.283000 XNAS USP7M85F2M 1 94.34 20250722-10:47:02.992000 XNAS USP7M85FLU 99 94.34 20250722-10:47:02.992000 XNAS USP7M85FLV 100 94.35 20250722-10:47:27.448000 ARCX USP7M85GEA 100 94.36 20250722-10:47:56.025000 XNAS USP7M85H8S 1 94.42 20250722-10:48:47.466000 ARCX USP7M85J2W 99 94.43 20250722-10:48:47.466000 ARCX USP7M85J2X 100 94.41 20250722-10:49:27.078000 EDGA USP7M85KJV 100 94.41 20250722-10:49:27.078000 EDGA USP7M85KJW 100 94.58 20250722-10:50:45.337000 XNYS USP7M85NHU 100 94.6 20250722-10:50:56.835000 ARCX USP7M85NY2 25 94.6 20250722-10:51:52.127000 XNYS USP7M85QAV 100 94.6 20250722-10:51:52.127000 XNYS USP7M85QAW 75 94.6 20250722-10:51:52.127000 XNYS USP7M85QAX 100 94.58 20250722-10:52:31.895000 XNAS USP7M85RGY 100 94.51 20250722-10:52:58.762000 ARCX USP7M85SKD 100 94.55 20250722-10:53:56.836000 XNYS USP7M85UKY 100 94.62 20250722-10:55:37.761000 ARCX USP7M85Y9H 100 94.58 20250722-10:55:54.379000 EDGA USP7M85YSI 100 94.58 20250722-10:55:54.379000 EDGA USP7M85YSJ 100 94.58 20250722-10:55:54.379000 EDGA USP7M85YSK 100 94.68 20250722-10:57:08.678000 XNAS USP7M861IG 100 94.69 20250722-10:57:24.894000 XNAS USP7M862KY 12 94.71 20250722-10:59:03.887000 ARCX USP7M866SM 88 94.71 20250722-10:59:03.887000 ARCX USP7M866SN 100 94.65 20250722-10:59:44.973000 BATY USP7M8687T 100 94.65 20250722-10:59:44.973000 BATY USP7M8687U 100 94.65 20250722-10:59:44.973000 ARCX USP7M8687V 9 94.6 20250722-11:00:15.797000 BATY USP7M86BDF 91 94.6 20250722-11:00:15.797000 BATY USP7M86BDG 52 94.54 20250722-11:01:11.517000 XNAS USP7M86EVT 48 94.55 20250722-11:01:11.517000 XNAS USP7M86EVV 100 94.49 20250722-11:01:37.930000 ARCX USP7M86FM1 100 94.49 20250722-11:01:37.930000 ARCX USP7M86FM2 100 94.57 20250722-11:02:40.058000 EDGX USP7M86HSU 100 94.55 20250722-11:03:04.113000 ARCX USP7M86IR8 100 94.53 20250722-11:04:04.021000 ARCX USP7M86L9Q 100 94.53 20250722-11:04:04.021000 ARCX USP7M86L9R 100 94.53 20250722-11:04:04.021000 ARCX USP7M86L9S 100 94.54 20250722-11:05:15.136000 XNAS USP7M86NC1 200 94.62 20250722-11:07:11.366000 ARCX USP7M86QTE 70 94.62 20250722-11:07:11.366000 XNYS USP7M86QTF 30 94.62 20250722-11:07:11.366000 XNYS USP7M86QTG 100 94.63 20250722-11:07:44.668000 ARCX USP7M86RO7 90 94.63 20250722-11:08:08.238000 XNAS USP7M86S91 100 94.65 20250722-11:08:13.927000 XNAS USP7M86SF7 200 94.61 20250722-11:08:49.633000 ARCX USP7M86TEJ 100 94.58 20250722-11:09:14.976000 ARCX USP7M86U56 100 94.66 20250722-11:10:23.063000 XNAS USP7M86X73 16 94.67 20250722-11:10:54.500000 XNAS USP7M86Y7X 84 94.67 20250722-11:10:54.500000 XNAS USP7M86Y7Y 100 94.69 20250722-11:12:30.741000 XNAS USP7M871FW 5 94.69 20250722-11:12:30.741000 XNAS USP7M871FX 95 94.69 20250722-11:12:30.741000 XNAS USP7M871FY 100 94.7 20250722-11:12:59.478000 XNAS USP7M8726V 100 94.64 20250722-11:13:50.425000 XNAS USP7M873I1 100 94.64 20250722-11:13:50.425000 XNAS USP7M873I2 100 94.61 20250722-11:13:57.170000 XNAS USP7M873QN 100 94.6 20250722-11:15:06.614000 XNAS USP7M875UV 5 94.57 20250722-11:15:19.685000 ARCX USP7M87786 95 94.57 20250722-11:15:19.697000 ARCX USP7M87787 100 94.58 20250722-11:16:20.053000 IEXG USP7M879ZP 100 94.56 20250722-11:16:33.846000 ARCX USP7M87AG3 100 94.61 20250722-11:17:29.376000 XNYS USP7M87CBW 29 94.67 20250722-11:18:03.010000 XNAS USP7M87DJG 52 94.67 20250722-11:18:03.010000 XNAS USP7M87DJI 5 94.75 20250722-11:19:14.105000 BATS USP7M87FU8 95 94.75 20250722-11:19:14.105000 XNAS USP7M87FU9 50 94.86 20250722-11:20:02.923000 IEXG USP7M87HJZ 50 94.86 20250722-11:20:02.923000 IEXG USP7M87HK0 200 94.86 20250722-11:21:49.070000 XNYS USP7M87K6H 6 94.87 20250722-11:21:58.595000 XNAS USP7M87KC3 94 94.87 20250722-11:21:58.595000 XNAS USP7M87KC4 33 94.83 20250722-11:22:10.658000 BATY USP7M87KKR 67 94.83 20250722-11:22:10.658000 BATY USP7M87KKS 100 94.89 20250722-11:23:51.299000 EDGA USP7M87NI5 200 94.89 20250722-11:23:51.299000 ARCX USP7M87NI6 36 94.89 20250722-11:26:11.512000 ARCX USP7M87RJ3 64 94.89 20250722-11:26:11.512000 ARCX USP7M87RJ4 100 94.93 20250722-11:26:55.005000 XNYS USP7M87SK1 100 94.89 20250722-11:26:55.987000 EDGA USP7M87SL3 100 94.89 20250722-11:26:55.987000 BATS USP7M87SL5 100 94.86 20250722-11:27:59.356000 XNAS USP7M87V4V 100 94.86 20250722-11:28:56.881000 BATY USP7M87X1Q 100 94.86 20250722-11:28:56.881000 BATY USP7M87X1R 100 94.81 20250722-11:29:45.714000 BATY USP7M87YPM 100 94.84 20250722-11:30:50.475000 XNYS USP7M883HL 100 94.81 20250722-11:31:22.249000 BATY USP7M884G8 4 94.81 20250722-11:31:22.249000 BATY USP7M884G9 96 94.81 20250722-11:31:22.249000 BATY USP7M884GA 100 94.81 20250722-11:31:22.249000 XNAS USP7M884GC 100 94.81 20250722-11:31:22.249000 XNAS USP7M884GD 100 94.82 20250722-11:31:53.226000 ARCX USP7M8859U 100 94.81 20250722-11:32:55.373000 ARCX USP7M887CZ 29 94.81 20250722-11:32:59.191000 ARCX USP7M887GX 71 94.82 20250722-11:32:59.191000 ARCX USP7M887GY 100 94.79 20250722-11:33:01.189000 XNAS USP7M887JB 100 94.86 20250722-11:34:08.408000 XNAS USP7M88974 100 94.86 20250722-11:34:34.349000 XNAS USP7M889Z9 100 94.86 20250722-11:34:40.186000 XNAS USP7M88A5C 52 94.82 20250722-11:34:43.145000 XNAS USP7M88A8T 1 94.82 20250722-11:34:43.145000 XNAS USP7M88A8U 47 94.82 20250722-11:34:44.684000 XNAS USP7M88A9Q 100 94.82 20250722-11:34:44.687000 ARCX USP7M88A9R 100 94.82 20250722-11:34:44.687000 ARCX USP7M88A9S 100 94.88 20250722-11:35:55.575000 XNAS USP7M88C5R 200 94.88 20250722-11:35:55.576000 ARCX USP7M88C5T 4 94.85 20250722-11:36:19.811000 XNAS USP7M88CTG 1 94.85 20250722-11:36:19.811000 XNAS USP7M88CTH 95 94.85 20250722-11:36:19.811000 XNAS USP7M88CTI 100 94.84 20250722-11:37:18.636000 ARCX USP7M88HC5 100 94.85 20250722-11:38:29.929000 BATS USP7M88KRO 100 94.85 20250722-11:38:29.929000 ARCX USP7M88KRP 100 94.83 20250722-11:39:17.967000 XNAS USP7M88MI5 70 94.78 20250722-11:40:33.126000 XNAS USP7M88OTS 30 94.78 20250722-11:40:33.126000 XNAS USP7M88OTT 100 94.79 20250722-11:42:34.189000 IEXG USP7M88S1T 100 94.81 20250722-11:46:41.949000 EDGA USP7M890LX 200 94.86 20250722-11:47:34.367000 ARCX USP7M891X5 100 94.86 20250722-11:47:34.367000 ARCX USP7M891X6 100 94.86 20250722-11:47:34.367000 XNYS USP7M891X7 100 94.9 20250722-11:49:44.109000 XNAS USP7M895BV 100 94.9 20250722-11:49:44.109000 XNAS USP7M895BW 34 94.86 20250722-11:52:27.429000 EDGA USP7M899GO 66 94.86 20250722-11:52:27.429000 EDGA USP7M899GP 200 94.86 20250722-11:52:27.429000 ARCX USP7M899GQ 1 94.86 20250722-11:52:27.429000 ARCX USP7M899GR 99 94.86 20250722-11:52:27.429000 ARCX USP7M899GS 10 94.88 20250722-11:55:52.003000 XNYS USP7M89EME 5 94.88 20250722-11:55:52.003000 XNYS USP7M89EMF 100 94.88 20250722-11:55:52.003000 XNYS USP7M89EMG 85 94.88 20250722-11:55:52.003000 XNYS USP7M89EMH 100 94.83 20250722-11:56:00.015000 BATY USP7M89EU3 100 94.82 20250722-11:57:25.214000 EDGA USP7M89H86 100 94.89 20250722-11:57:37.940000 ARCX USP7M89HLF 100 94.92 20250722-11:59:31.381000 BATY USP7M89KJV 100 94.92 20250722-11:59:31.381000 BATY USP7M89KJW 83 94.9 20250722-12:01:01.970000 BATS USP7M89PI8 4 94.9 20250722-12:01:01.970000 BATS USP7M89PI9 13 94.9 20250722-12:01:01.970000 BATS USP7M89PIA 100 94.9 20250722-12:01:01.970000 BATS USP7M89PIB 100 94.81 20250722-12:02:07.717000 XNAS USP7M89RFK 25 94.77 20250722-12:03:35.406000 BATS USP7M89TPM 5 94.77 20250722-12:03:35.406000 BATS USP7M89TPN 70 94.77 20250722-12:03:35.406000 BATS USP7M89TPO 6 94.73 20250722-12:04:44.356000 BATS USP7M89VDK 94 94.73 20250722-12:04:44.356000 BATS USP7M89VDL 6 94.71 20250722-12:04:48.031000 XNAS USP7M89VH0 94 94.71 20250722-12:04:48.031000 XNAS USP7M89VH1 100 94.78 20250722-12:09:36.954000 BATY USP7M8A1JD 100 94.78 20250722-12:09:36.954000 BATY USP7M8A1JE 3 94.78 20250722-12:09:36.955000 ARCX USP7M8A1JI 97 94.78 20250722-12:09:36.955000 ARCX USP7M8A1JJ 100 94.76 20250722-12:09:55.145000 BATS USP7M8A1UV 200 94.73 20250722-12:15:29.932000 XNAS USP7M8AAPB 55 94.73 20250722-12:15:29.933000 XNAS USP7M8AAPC 45 94.74 20250722-12:15:29.933000 XNAS USP7M8AAPD 100 94.74 20250722-12:16:46.598000 XNYS USP7M8AD3N 100 94.82 20250722-12:18:13.466000 XNAS USP7M8AFC1 47 94.77 20250722-12:19:28.803000 BATY USP7M8AH96 53 94.77 20250722-12:19:28.805000 BATY USP7M8AH98 100 94.77 20250722-12:19:28.806000 BATS USP7M8AH99 100 94.77 20250722-12:21:18.451000 BATY USP7M8AJUB 15 94.77 20250722-12:21:18.451000 BATY USP7M8AJUC 85 94.77 20250722-12:21:18.453000 BATY USP7M8AJUD 1 94.77 20250722-12:22:40.359000 EDGA USP7M8AM4X 99 94.77 20250722-12:22:40.359000 EDGA USP7M8AM4Y 100 94.7 20250722-12:23:55.879000 XNYS USP7M8AO90 100 94.68 20250722-12:24:10.611000 XNAS USP7M8AOPI 5 94.65 20250722-12:26:57.965000 BATY USP7M8ASHM 100 94.68 20250722-12:27:09.705000 XNYS USP7M8ASU8 82 94.65 20250722-12:28:15.953000 BATY USP7M8AUP3 13 94.65 20250722-12:28:15.953000 BATY USP7M8AUP4 8 94.65 20250722-12:28:15.953000 BATY USP7M8AUP5 36 94.65 20250722-12:28:15.953000 BATY USP7M8AUP6 56 94.65 20250722-12:28:15.953000 BATY USP7M8AUP7 5 94.65 20250722-12:28:15.953000 BATY USP7M8AUP8 2 94.75 20250722-12:30:36.103000 XNAS USP7M8B0PW 100 94.77 20250722-12:30:45.123000 XNYS USP7M8B0ZQ 100 94.79 20250722-12:32:03.835000 XNYS USP7M8B2P7 100 94.79 20250722-12:32:40.227000 IEXG USP7M8B3JK 41 94.72 20250722-12:34:16.140000 BATY USP7M8B5P0 59 94.72 20250722-12:34:16.140000 BATY USP7M8B5P1 41 94.72 20250722-12:34:16.140000 ARCX USP7M8B5P2 59 94.72 20250722-12:34:16.140000 ARCX USP7M8B5P3 100 94.77 20250722-12:37:59.754000 XNYS USP7M8BB32 67 94.77 20250722-12:38:10.830000 XNAS USP7M8BBEB 5 94.77 20250722-12:38:10.830000 XNAS USP7M8BBEC 28 94.77 20250722-12:38:10.830000 XNAS USP7M8BBED 100 94.74 20250722-12:39:18.283000 BATY USP7M8BD79 100 94.74 20250722-12:39:18.283000 ARCX USP7M8BD7A 100 94.72 20250722-12:41:14.791000 BATY USP7M8BGXY 100 94.75 20250722-12:43:39.330000 ARCX USP7M8BL31 42 94.75 20250722-12:43:39.330000 ARCX USP7M8BL32 100 94.85 20250722-12:46:36.756000 BATY USP7M8BRI1 100 94.85 20250722-12:46:36.756000 BATY USP7M8BRI2 50 94.95 20250722-12:49:58.310000 XNAS USP7M8BVR8 50 94.95 20250722-12:49:58.310000 XNAS USP7M8BVR9 100 94.95 20250722-12:49:58.311000 XNAS USP7M8BVRA 25 94.95 20250722-12:51:20.353000 XNAS USP7M8BXPZ 25 94.95 20250722-12:51:20.353000 XNAS USP7M8BXQ0 5 94.96 20250722-12:51:20.353000 XNAS USP7M8BXQ1 45 94.96 20250722-12:51:20.353000 XNAS USP7M8BXQ2 100 95 20250722-12:52:20.408000 XNYS USP7M8BZJV 100 95 20250722-12:53:27.054000 XNYS USP7M8C0ZY 100 95 20250722-12:54:45.977000 XNYS USP7M8C2UZ 100 94.99 20250722-12:55:49.431000 EDGA USP7M8C4FJ 100 95.08 20250722-12:58:24.751000 BATY USP7M8C846 100 95.08 20250722-12:58:24.751000 EDGA USP7M8C848 1 95.05 20250722-12:59:49.604000 XNYS USP7M8CAM8 100 95.19 20250722-13:02:09.191000 XNAS USP7M8CGNW 100 95.15 20250722-13:02:46.627000 EDGA USP7M8CHJH 100 95.15 20250722-13:02:46.627000 ARCX USP7M8CHJI 100 95.08 20250722-13:05:17.267000 BATS USP7M8CLSX 100 95.08 20250722-13:05:17.267000 XNAS USP7M8CLSY 100 95.05 20250722-13:06:19.937000 BATS USP7M8CNN8 100 95.14 20250722-13:08:30.579000 XNYS USP7M8CQE6 16 95.13 20250722-13:09:54.564000 ARCX USP7M8CS7B 84 95.14 20250722-13:09:54.564000 ARCX USP7M8CS7C 100 95.1 20250722-13:10:30.594000 XNAS USP7M8CSY4 16 95.15 20250722-13:11:57.158000 XNYS USP7M8CURN 5 95.16 20250722-13:11:57.158000 XNYS USP7M8CURO 79 95.16 20250722-13:11:57.158000 XNYS USP7M8CURP 5 95.17 20250722-13:13:16.160000 XNYS USP7M8CW73 100 95.18 20250722-13:13:17.494000 XNYS USP7M8CWA1 1 95.27 20250722-13:15:13.971000 BATS USP7M8CZSE 10 95.27 20250722-13:15:13.971000 BATS USP7M8CZSF 89 95.27 20250722-13:15:13.971000 BATS USP7M8CZSG 100 95.4 20250722-13:17:21.119000 XNYS USP7M8D4XB 100 95.36 20250722-13:17:52.261000 BATS USP7M8D5JG 100 95.36 20250722-13:17:52.261000 BATS USP7M8D5JH 100 95.3 20250722-13:20:32.030000 XNYS USP7M8D9SI 98 95.32 20250722-13:21:48.385000 XNAS USP7M8DBVU 2 95.32 20250722-13:21:48.385000 XNAS USP7M8DBVV 55 95.28 20250722-13:23:05.505000 EDGA USP7M8DDN7 45 95.28 20250722-13:23:05.505000 EDGA USP7M8DDN8 100 95.24 20250722-13:23:49.239000 XNAS USP7M8DERV 100 95.22 20250722-13:24:56.196000 XNYS USP7M8DGA3 100 95.25 20250722-13:26:36.945000 BATS USP7M8DIQN 100 95.23 20250722-13:27:30.672000 XNYS USP7M8DJXV 100 95.31 20250722-13:30:02.036000 XNYS USP7M8DOH1 100 95.32 20250722-13:30:26.680000 XNYS USP7M8DQET 100 95.28 20250722-13:31:49.312000 ARCX USP7M8DTNC 5 95.33 20250722-13:33:42.297000 XNYS USP7M8DWIS 95 95.33 20250722-13:33:42.297000 XNYS USP7M8DWIT 3 95.35 20250722-13:34:27.763000 BATS USP7M8DXKV 97 95.35 20250722-13:34:27.763000 BATS USP7M8DXKW 78 95.36 20250722-13:35:17.045000 XNAS USP7M8DYRW 2 95.36 20250722-13:35:17.045000 XNAS USP7M8DYRX 20 95.36 20250722-13:35:17.045000 XNAS USP7M8DYRY 1 95.37 20250722-13:37:37.039000 XNAS USP7M8E1JF 4 95.37 20250722-13:37:37.039000 XNAS USP7M8E1JG 95 95.37 20250722-13:37:37.039000 XNAS USP7M8E1JH 100 95.345 20250722-13:38:13.649000 XNYS USP7M8E2CH 100 95.36 20250722-13:39:33.317000 XNYS USP7M8E45E 100 95.32 20250722-13:39:55.623000 BATS USP7M8E4MB 100 95.32 20250722-13:39:55.623000 XNAS USP7M8E4MC 100 95.21 20250722-13:41:57.237000 XNAS USP7M8E8AD 100 95.23 20250722-13:43:23.040000 XNYS USP7M8EAEH 50 95.22 20250722-13:44:06.695000 XNAS USP7M8EBC0 33 95.23 20250722-13:44:06.695000 XNAS USP7M8EBC1 4 95.23 20250722-13:44:06.695000 XNAS USP7M8EBC2 12 95.23 20250722-13:44:06.695000 XNAS USP7M8EBC3 1 95.23 20250722-13:44:06.695000 XNAS USP7M8EBC4 100 95.22 20250722-13:45:22.852000 XNYS USP7M8EDZH 99 95.23 20250722-13:46:56.029000 XNYS USP7M8EGTY 1 95.23 20250722-13:46:56.029000 XNYS USP7M8EGU1 100 95.18 20250722-13:46:58.903000 ARCX USP7M8EGW4 98 95.18 20250722-13:46:58.903000 XNAS USP7M8EGW5 1 95.18 20250722-13:46:58.903000 XNAS USP7M8EGW6 100 95.18 20250722-13:47:50.075000 BATY USP7M8EHXW 100 95.15 20250722-13:49:26.076000 BATY USP7M8EK05 100 95.18 20250722-13:51:42.262000 XNAS USP7M8EMYM 27 95.14 20250722-13:52:05.794000 BATY USP7M8ENEY 73 95.14 20250722-13:52:05.794000 BATY USP7M8ENEZ 100 95.18 20250722-13:54:42.060000 XNAS USP7M8ER22 33 95.2 20250722-13:55:28.923000 XNAS USP7M8ES5Q 67 95.2 20250722-13:55:28.923000 XNAS USP7M8ES5R 62 95.26 20250722-13:56:39.610000 BATS USP7M8ETNG 6 95.26 20250722-13:56:39.610000 XNYS USP7M8ETNH 100 95.225 20250722-13:58:17.899000 ARCX USP7M8EVJT 4 95.23 20250722-13:58:17.900000 ARCX USP7M8EVJW 14 95.23 20250722-13:58:17.900000 ARCX USP7M8EVJY 82 95.23 20250722-13:58:17.900000 ARCX USP7M8EVJZ 1 95.14 20250722-13:59:17.410000 BATY USP7M8EXCC 99 95.14 20250722-13:59:44.890000 BATY USP7M8EY03 1 95.14 20250722-13:59:44.890000 BATY USP7M8EY04 18 95.24 20250722-14:01:40.021000 XNAS USP7M8F3OS 52 95.24 20250722-14:01:40.021000 XNAS USP7M8F3OT 4 95.23 20250722-14:01:40.021000 XNYS USP7M8F3OU 12 95.24 20250722-14:01:40.021000 XNYS USP7M8F3OV 14 95.25 20250722-14:01:40.021000 ARCX USP7M8F3OW 100 95.24 20250722-14:03:31.293000 ARCX USP7M8F65S 16 95.24 20250722-14:03:31.293000 ARCX USP7M8F65T 84 95.24 20250722-14:03:31.294000 ARCX USP7M8F65U 100 95.24 20250722-14:03:31.294000 ARCX USP7M8F65V 100 95.29 20250722-14:05:04.357000 EDGA USP7M8F8KW 99 95.29 20250722-14:06:36.043000 EDGX USP7M8FAN6 1 95.29 20250722-14:06:36.043000 EDGX USP7M8FAN7 100 95.285 20250722-14:09:02.043000 XNAS USP7M8FDMA 1 95.29 20250722-14:09:02.043000 XNAS USP7M8FDMB 99 95.3 20250722-14:09:02.043000 XNAS USP7M8FDMC 100 95.27 20250722-14:09:07.556000 BATY USP7M8FDRM 100 95.27 20250722-14:09:07.556000 ARCX USP7M8FDRN 100 95.27 20250722-14:09:07.556000 ARCX USP7M8FDRO 100 95.24 20250722-14:14:30.786000 XPSX USP7M8FM0R 100 95.23 20250722-14:14:30.791000 EDGA USP7M8FM0U 100 95.23 20250722-14:14:30.792000 XPSX USP7M8FM0W 100 95.22 20250722-14:17:06.026000 ARCX USP7M8FRO8 100 95.24 20250722-14:19:25.353000 IEXG USP7M8FWWX 100 95.3 20250722-14:20:50.023000 XNAS USP7M8FYLM 100 95.4 20250722-14:21:53.034000 XNAS USP7M8FZYR 100 95.36 20250722-14:22:50.655000 EDGA USP7M8G16R 99 95.37 20250722-14:24:56.545000 XNAS USP7M8G4IU 100 95.35 20250722-14:26:09.799000 EDGA USP7M8G6FX 84 95.35 20250722-14:26:09.799000 ARCX USP7M8G6FZ 16 95.35 20250722-14:26:09.799000 ARCX USP7M8G6G0 100 95.31 20250722-14:27:09.564000 ARCX USP7M8G7QN 10 95.31 20250722-14:28:30.033000 EDGA USP7M8G9U3 1 95.3 20250722-14:28:30.033000 XNAS USP7M8G9U4 6 95.3 20250722-14:28:30.033000 XNAS USP7M8G9U5 4 95.3 20250722-14:28:30.033000 ARCX USP7M8G9U6 5 95.3 20250722-14:28:30.033000 XNYS USP7M8G9U7 6 95.31 20250722-14:28:30.034000 XNYS USP7M8G9U8 2 95.31 20250722-14:28:30.034000 XNYS USP7M8G9U9 36 95.31 20250722-14:28:30.034000 XNYS USP7M8G9UA 15 95.31 20250722-14:28:30.034000 XNYS USP7M8G9UB 15 95.31 20250722-14:28:30.035000 XNYS USP7M8G9UC 100 95.29 20250722-14:29:21.987000 XNYS USP7M8GB47 26 95.31 20250722-14:30:27.031000 XNYS USP7M8GDY4 74 95.31 20250722-14:30:27.031000 XNYS USP7M8GDY5 100 95.26 20250722-14:31:02.057000 EDGA USP7M8GGJL 100 95.26 20250722-14:31:02.057000 ARCX USP7M8GGJM 100 95.35 20250722-14:33:08.718000 EDGA USP7M8GK4F 100 95.36 20250722-14:34:10.119000 XNAS USP7M8GLW1 100 95.39 20250722-14:35:17.252000 XNYS USP7M8GNQ6 9 95.36 20250722-14:36:20.898000 ARCX USP7M8GPAQ 91 95.36 20250722-14:36:20.899000 ARCX USP7M8GPAR 100 95.36 20250722-14:37:55.305000 XNAS USP7M8GRBN 100 95.36 20250722-14:37:55.305000 XNAS USP7M8GRBO 1 95.37 20250722-14:39:33.232000 XNAS USP7M8GTQE 82 95.42 20250722-14:39:53.243000 XNAS USP7M8GU4P 2 95.47 20250722-14:41:13.528000 XNAS USP7M8GY3I 98 95.47 20250722-14:41:13.529000 XNAS USP7M8GY3J 100 95.45 20250722-14:41:36.956000 ARCX USP7M8GYR4 100 95.46 20250722-14:43:15.406000 XNAS USP7M8H12C 100 95.45 20250722-14:45:04.578000 EDGA USP7M8H493 100 95.45 20250722-14:45:04.578000 ARCX USP7M8H494 100 95.5 20250722-14:47:09.633000 XNAS USP7M8H9RD 100 95.47 20250722-14:48:01.483000 ARCX USP7M8HAX8 2 95.47 20250722-14:49:25.963000 ARCX USP7M8HDCM 98 95.47 20250722-14:49:25.963000 ARCX USP7M8HDCN 27 95.44 20250722-14:49:56.593000 BATY USP7M8HEEF 100 95.44 20250722-14:49:56.593000 ARCX USP7M8HEEG 73 95.44 20250722-14:49:56.593000 BATY USP7M8HEEH 1 95.45 20250722-14:51:25.626000 BATY USP7M8HHBE 99 95.45 20250722-14:51:25.626000 BATY USP7M8HHBF 100 95.45 20250722-14:52:22.482000 BATY USP7M8HIZI 100 95.5 20250722-14:54:49.603000 EPRL USP7M8HN5D 100 95.5 20250722-14:54:49.604000 EPRL USP7M8HN5E 100 95.5 20250722-14:55:14.263000 EPRL USP7M8HNTM 100 95.48 20250722-14:55:14.264000 ARCX USP7M8HNTN 100 95.48 20250722-14:55:14.264000 ARCX USP7M8HNTO 100 95.48 20250722-14:55:14.264000 EDGA USP7M8HNTP 1 95.47 20250722-14:57:06.487000 BATY USP7M8HTVT 99 95.47 20250722-14:57:06.487000 BATY USP7M8HTVU 100 95.47 20250722-14:57:06.487000 ARCX USP7M8HTW0 100 95.47 20250722-14:58:06.384000 BATY USP7M8HVM4 1 95.53 20250722-14:59:11.016000 BATY USP7M8HXSI 100 95.55 20250722-14:59:18.845000 XNYS USP7M8HY05 55 95.53 20250722-14:59:20.511000 BATY USP7M8HY18 44 95.53 20250722-14:59:23.101000 BATY USP7M8HY2Q 100 95.54 20250722-15:01:16.556000 ARCX USP7M8I5C9 100 95.55 20250722-15:03:01.599000 ARCX USP7M8I9DQ 100 95.55 20250722-15:03:01.599000 ARCX USP7M8I9DS 100 95.51 20250722-15:03:39.467000 XNAS USP7M8IAN7 60 95.49 20250722-15:04:27.784000 XNAS USP7M8IBY0 1 95.49 20250722-15:04:27.784000 XNAS USP7M8IBY1 39 95.49 20250722-15:04:27.785000 XNAS USP7M8IBY2 100 95.48 20250722-15:04:45.840000 ARCX USP7M8ICFN 2 95.48 20250722-15:05:47.837000 BATY USP7M8IEB8 98 95.48 20250722-15:05:55.281000 BATY USP7M8IEOJ 100 95.51 20250722-15:07:15.207000 ARCX USP7M8II01 100 95.49 20250722-15:08:29.146000 XNAS USP7M8IKEV 100 95.47 20250722-15:08:31.034000 BATY USP7M8IKH9 100 95.47 20250722-15:08:31.034000 ARCX USP7M8IKHA 100 95.5 20250722-15:10:56.929000 IEXG USP7M8IP2R 100 95.47 20250722-15:11:31.238000 IEXG USP7M8IQ83 100 95.475 20250722-15:12:02.504000 XNYS USP7M8IRB4 15 95.49 20250722-15:12:15.837000 XNYS USP7M8IRTO 85 95.49 20250722-15:12:15.837000 XNYS USP7M8IRTP 75 95.485 20250722-15:13:22.363000 IEXG USP7M8ITEP 25 95.49 20250722-15:13:22.363000 IEXG USP7M8ITET 100 95.47 20250722-15:13:59.523000 XNAS USP7M8IUY8 86 95.47 20250722-15:13:59.523000 ARCX USP7M8IUY9 14 95.47 20250722-15:13:59.523000 ARCX USP7M8IUYA 100 95.57 20250722-15:17:11.160000 XNYS USP7M8J30B 100 95.57 20250722-15:17:11.160000 XNYS USP7M8J30C 100 95.62 20250722-15:17:32.026000 EPRL USP7M8J3LA 100 95.62 20250722-15:18:38.062000 EPRL USP7M8J5FP 10 95.62 20250722-15:19:12.031000 BATS USP7M8J6RF 90 95.62 20250722-15:19:12.031000 BATS USP7M8J6RG 70 95.61 20250722-15:19:51.410000 XNAS USP7M8J80V 100 95.66 20250722-15:20:37.064000 IEXG USP7M8J9NS 30 95.61 20250722-15:21:19.701000 XNAS USP7M8JB3D 100 95.65 20250722-15:22:00.032000 XNYS USP7M8JCVJ 50 95.65 20250722-15:22:20.057000 XNYS USP7M8JDSO 50 95.65 20250722-15:22:20.057000 XNYS USP7M8JDSP 100 95.65 20250722-15:22:25.035000 XNYS USP7M8JDXQ 100 95.69 20250722-15:23:04.321000 IEXG USP7M8JEXD 100 95.67 20250722-15:24:03.100000 XNAS USP7M8JH2S 100 95.64 20250722-15:24:14.776000 EDGA USP7M8JHHV 100 95.64 20250722-15:24:14.776000 XNAS USP7M8JHHX 100 95.68 20250722-15:25:08.032000 EDGX USP7M8JK04 100 95.62 20250722-15:25:36.625000 ARCX USP7M8JLAH 100 95.62 20250722-15:25:36.625000 ARCX USP7M8JLAI 100 95.6 20250722-15:26:50.648000 XNYS USP7M8JP2P 100 95.66 20250722-15:28:22.035000 XNAS USP7M8JSMT 100 95.67 20250722-15:28:36.031000 EDGX USP7M8JT7G 10 95.68 20250722-15:29:06.037000 XNAS USP7M8JU92 90 95.68 20250722-15:29:06.037000 XNAS USP7M8JU93 100 95.64 20250722-15:29:27.565000 ARCX USP7M8JUUV 100 95.65 20250722-15:30:15.043000 XNAS USP7M8JY6G 39 95.62 20250722-15:30:30.023000 XNAS USP7M8K06Y 100 95.62 20250722-15:30:30.023000 ARCX USP7M8K06Z 61 95.62 20250722-15:30:30.023000 XNAS USP7M8K070 100 95.65 20250722-15:32:22.030000 XPSX USP7M8K6GE 23 95.66 20250722-15:32:41.526000 XNAS USP7M8K78D 1 95.66 20250722-15:32:41.526000 XNAS USP7M8K78E 16 95.66 20250722-15:32:41.526000 XNAS USP7M8K78F 60 95.66 20250722-15:32:41.526000 XNAS USP7M8K78G 100 95.63 20250722-15:33:20.725000 EDGA USP7M8K9N8 100 95.63 20250722-15:33:20.725000 EDGA USP7M8K9N9 2 95.66 20250722-15:33:58.696000 IEXG USP7M8KBL4 98 95.66 20250722-15:33:58.696000 IEXG USP7M8KBL5 10 95.67 20250722-15:34:56.025000 EDGX USP7M8KN82 2 95.67 20250722-15:34:56.025000 EDGX USP7M8KN83 8 95.67 20250722-15:34:56.025000 BATS USP7M8KN84 12 95.67 20250722-15:34:56.025000 EPRL USP7M8KN85 14 95.67 20250722-15:34:56.025000 XNAS USP7M8KN86 10 95.67 20250722-15:34:56.025000 ARCX USP7M8KN87 12 95.67 20250722-15:34:56.025000 ARCX USP7M8KN88 7 95.67 20250722-15:34:56.025000 ARCX USP7M8KN89 7 95.67 20250722-15:34:56.025000 XNYS USP7M8KN8A 100 95.71 20250722-15:35:56.769000 XNAS USP7M8KUGA 1 95.7 20250722-15:36:00.030000 BATS USP7M8KULV 99 95.7 20250722-15:36:00.030000 BATS USP7M8KULW 100 95.71 20250722-15:36:04.158000 BATS USP7M8KUUC 3 95.71 20250722-15:36:12.475000 ARCX USP7M8KVC3 11 95.71 20250722-15:36:12.475000 ARCX USP7M8KVC4 86 95.71 20250722-15:36:12.649000 ARCX USP7M8KVCE 1 95.74 20250722-15:37:18.055000 XNYS USP7M8KY68 99 95.74 20250722-15:37:18.055000 XNYS USP7M8KY69 100 95.75 20250722-15:37:34.871000 XNYS USP7M8KYSB 1 95.77 20250722-15:38:42.022000 IEXG USP7M8L21K 1 95.77 20250722-15:38:42.022000 IEXG USP7M8L21L 98 95.77 20250722-15:38:42.022000 IEXG USP7M8L21M 16 95.77 20250722-15:38:46.901000 XNAS USP7M8L29E 1 95.77 20250722-15:38:46.901000 XNAS USP7M8L29F 72 95.78 20250722-15:38:46.901000 XNAS USP7M8L29G 1 95.77 20250722-15:38:46.901000 ARCX USP7M8L29H 10 95.78 20250722-15:38:46.901000 XNYS USP7M8L29I 4 95.77 20250722-15:39:13.033000 IEXG USP7M8L3DS 50 95.77 20250722-15:39:13.033000 IEXG USP7M8L3DT 46 95.78 20250722-15:39:13.033000 IEXG USP7M8L3DU 100 95.74 20250722-15:39:16.584000 BATS USP7M8L3JP 99 95.74 20250722-15:39:16.584000 BATY USP7M8L3JQ 1 95.74 20250722-15:39:16.585000 BATY USP7M8L3JR 5 95.74 20250722-15:40:40.384000 XNAS USP7M8L9BF 95 95.74 20250722-15:40:40.384000 XNAS USP7M8L9BG 100 95.71 20250722-15:41:47.503000 EDGA USP7M8LCPE 100 95.71 20250722-15:41:47.504000 ARCX USP7M8LCPF 100 95.71 20250722-15:41:47.504000 ARCX USP7M8LCPG 100 95.72 20250722-15:42:27.470000 ARCX USP7M8LFTX 100 95.72 20250722-15:42:27.470000 ARCX USP7M8LFTY 1 95.72 20250722-15:43:11.031000 IEXG USP7M8LHSW 99 95.73 20250722-15:43:11.031000 IEXG USP7M8LHSX 100 95.74 20250722-15:43:26.815000 XNYS USP7M8LIXP 1 95.74 20250722-15:44:39.207000 BATS USP7M8LNI7 1 95.74 20250722-15:44:39.207000 BATS USP7M8LNI8 1 95.74 20250722-15:44:39.207000 BATS USP7M8LNI9 1 95.74 20250722-15:44:39.207000 BATS USP7M8LNIA 100 95.74 20250722-15:44:39.207000 BATS USP7M8LNIB 1 95.74 20250722-15:44:39.207000 BATS USP7M8LNIC 1 95.74 20250722-15:44:39.207000 BATS USP7M8LNID 1 95.74 20250722-15:44:39.207000 BATS USP7M8LNIE 13 95.75 20250722-15:44:39.207000 BATS USP7M8LNIF 80 95.75 20250722-15:44:39.207000 BATS USP7M8LNIG 20 95.75 20250722-15:44:43.507000 BATS USP7M8LNW2 100 95.75 20250722-15:44:43.507000 BATS USP7M8LNW3 68 95.74 20250722-15:44:43.508000 ARCX USP7M8LNW4 100 95.74 20250722-15:44:43.508000 XNYS USP7M8LNW5 12 95.74 20250722-15:44:43.508000 XNYS USP7M8LNW6 12 95.74 20250722-15:45:09.921000 XNYS USP7M8LQL0 13 95.75 20250722-15:45:09.921000 BATS USP7M8LQL1 100 95.75 20250722-15:45:09.921000 EPRL USP7M8LQL2 10 95.75 20250722-15:45:09.921000 XNAS USP7M8LQL3 200 95.75 20250722-15:45:09.921000 XNAS USP7M8LQL4 88 95.74 20250722-15:45:09.921000 XNYS USP7M8LQL5 12 95.75 20250722-15:45:09.921000 XNYS USP7M8LQL6 300 95.75 20250722-15:45:09.921000 XNYS USP7M8LQL7 100 95.75 20250722-15:45:09.921000 XNYS USP7M8LQL8 1 95.76 20250722-15:45:11.808000 XNAS USP7M8LQPA 5 95.76 20250722-15:45:11.808000 XNAS USP7M8LQPB 10 95.79 20250722-15:45:14.353000 EDGX USP7M8LRDS 15 95.79 20250722-15:45:14.353000 EDGX USP7M8LRDT 20 95.79 20250722-15:45:14.353000 XNAS USP7M8LRDU 10 95.79 20250722-15:45:14.354000 XNAS USP7M8LRDV 14 95.79 20250722-15:45:14.354000 XNAS USP7M8LRDW 5 95.79 20250722-15:45:14.354000 XNAS USP7M8LRDX 80 95.79 20250722-15:45:14.354000 XNAS USP7M8LRDY 100 95.79 20250722-15:45:14.354000 XNAS USP7M8LRDZ 17 95.79 20250722-15:45:14.354000 XNAS USP7M8LRE0 1 95.79 20250722-15:45:14.354000 XNAS USP7M8LRE1 12 95.78 20250722-15:45:14.354000 ARCX USP7M8LRE2 10 95.79 20250722-15:45:14.354000 XNYS USP7M8LRE3 4 95.79 20250722-15:45:14.354000 XNYS USP7M8LRE4 9 95.79 20250722-15:45:14.354000 XNAS USP7M8LRE5 1 95.79 20250722-15:45:14.354000 XNAS USP7M8LRE6 100 95.79 20250722-15:45:14.354000 ARCX USP7M8LRE7 14 95.79 20250722-15:45:14.354000 ARCX USP7M8LRE8 22 95.79 20250722-15:45:14.354000 ARCX USP7M8LRE9 28 95.79 20250722-15:45:14.354000 XNAS USP7M8LREA 3 95.79 20250722-15:45:14.354000 XNAS USP7M8LREB 14 95.79 20250722-15:45:14.354000 XNAS USP7M8LREC 10 95.79 20250722-15:45:14.354000 XNYS USP7M8LRED 16 95.78 20250722-15:45:14.355000 EDGX USP7M8LREE 2 95.78 20250722-15:45:14.355000 EDGX USP7M8LREF 8 95.78 20250722-15:45:14.355000 EDGX USP7M8LREG 16 95.78 20250722-15:45:14.355000 BATS USP7M8LREH 7 95.78 20250722-15:45:14.355000 BATS USP7M8LREI 3 95.78 20250722-15:45:14.356000 XNAS USP7M8LREJ 6 95.78 20250722-15:45:14.356000 XNAS USP7M8LREK 2 95.78 20250722-15:45:14.356000 XNAS USP7M8LREL 16 95.78 20250722-15:45:14.356000 XNAS USP7M8LREM 2 95.78 20250722-15:45:14.356000 XNAS USP7M8LREN 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 POSPKNBPABKKBOB