CRH PLC

Transaction in Own Shares • Jul 24, 2025

National Storage Mechanism | Additional information RNS Number : 4132S CRH PLC 24 July 2025 24th July 2025 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 23rd 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 8,806 $96.54 $96.99 $95.89 XNYS 657 $96.38 $96.95 $96.00 EDGX 11,109 $96.47 $96.97 $95.93 ARCX 2,778 $96.43 $96.95 $95.99 BATS 10,870 $96.54 $97.00 $95.92 XNAS 7,725 $96.42 $96.99 $95.98 BATY 100 $96.64 $96.64 $96.63 XASE 200 $96.33 $96.34 $96.31 EPRL 560 $96.44 $96.96 $96.08 IEXG 100 $96.28 $96.28 $96.28 MEMX 201 $96.54 $96.95 $96.18 XPSX 7,024 $96.70 $97.01 $95.99 EDGA The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025. Following settlement of the above transactions and subsequent share cancellation CRH will have 672,659,283 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 23rd 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: 23rd July 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $96.5206 50,130 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 27 96.14 20250723-09:30:58.299000 EDGX USP7N8F1B 100 96.14 20250723-09:30:58.299000 XNAS USP7N8F1C 1 96.15 20250723-09:30:58.299000 XNAS USP7N8F1D 100 96.15 20250723-09:30:58.299000 XNAS USP7N8F1E 38 96.14 20250723-09:30:58.299000 XNYS USP7N8F1F 34 96.12 20250723-09:30:58.300000 XNYS USP7N8F1G 2 96.27 20250723-09:31:41.938000 XNAS USP7N8GAE 100 96.27 20250723-09:31:41.938000 ARCX USP7N8GAF 23 96.27 20250723-09:31:41.938000 XNYS USP7N8GAG 100 96.27 20250723-09:31:41.938000 XNYS USP7N8GAH 100 96.32 20250723-09:32:12.745000 XNAS USP7N8H6S 5 96.32 20250723-09:32:12.745000 XNAS USP7N8H6T 95 96.32 20250723-09:32:12.745000 XNAS USP7N8H6U 100 96.32 20250723-09:32:12.745000 XNAS USP7N8H6V 100 96.32 20250723-09:32:12.745000 XNAS USP7N8H6W 100 96.32 20250723-09:32:12.745000 XNYS USP7N8H6X 100 96.32 20250723-09:32:12.745000 XNYS USP7N8H6Y 100 96.32 20250723-09:32:12.745000 XNYS USP7N8H6Z 100 96.32 20250723-09:32:14.485000 EDGX USP7N8H7R 63 96.26 20250723-09:32:18.863000 XNAS USP7N8H9P 19 96.26 20250723-09:32:23.020000 XNAS USP7N8HCT 18 96.26 20250723-09:32:23.020000 XNAS USP7N8HCU 15 96.26 20250723-09:32:23.020000 XNYS USP7N8HCV 85 96.26 20250723-09:32:23.020000 XNYS USP7N8HCW 100 96.44 20250723-09:33:20.665000 BATS USP7N8IEO 4 96.45 20250723-09:34:06.981000 XNAS USP7N8JCZ 1 96.43 20250723-09:34:28.586000 XNAS USP7N8JT5 99 96.43 20250723-09:34:28.586000 XNAS USP7N8JT6 69 96.43 20250723-09:34:28.586000 XNAS USP7N8JT7 100 96.43 20250723-09:34:28.586000 XNAS USP7N8JT8 31 96.43 20250723-09:34:28.586000 XNAS USP7N8JT9 100 96.43 20250723-09:34:30.241000 XNYS USP7N8JUP 100 96.41 20250723-09:34:37.543000 IEXG USP7N8K06 5 96.43 20250723-09:35:34.519000 XNAS USP7N8MG5 100 96.36 20250723-09:35:50.112000 XNAS USP7N8MY7 100 96.36 20250723-09:35:50.112000 XNAS USP7N8MY8 100 96.36 20250723-09:35:50.112000 XNAS USP7N8MY9 100 96.34 20250723-09:36:00.989000 XNAS USP7N8N6Z 100 96.46 20250723-09:36:47.728000 BATS USP7N8OD0 27 96.43 20250723-09:36:47.918000 XNYS USP7N8ODD 100 96.43 20250723-09:36:47.918000 XNYS USP7N8ODE 73 96.43 20250723-09:36:47.918000 XNYS USP7N8ODF 100 96.6 20250723-09:38:44.986000 ARCX USP7N8R6E 100 96.56 20250723-09:39:19.394000 XNAS USP7N8RVB 100 96.56 20250723-09:39:19.394000 XNAS USP7N8RVC 100 96.56 20250723-09:39:19.394000 ARCX USP7N8RVD 100 96.34 20250723-09:39:37.307000 XNAS USP7N8S49 100 96.37 20250723-09:40:47.985000 XNAS USP7N8TSA 100 96.4 20250723-09:41:34.868000 ARCX USP7N8UL5 100 96.36 20250723-09:42:05.301000 XNAS USP7N8V2T 100 96.36 20250723-09:42:29.614000 ARCX USP7N8VMW 200 96.36 20250723-09:42:29.614000 ARCX USP7N8VMX 100 96.42 20250723-09:43:12.962000 XNAS USP7N8X0O 13 96.42 20250723-09:44:02.622000 BATS USP7N8Y32 87 96.43 20250723-09:44:02.622000 BATS USP7N8Y33 3 96.46 20250723-09:44:23.452000 BATS USP7N8YJT 5 96.46 20250723-09:44:23.452000 BATS USP7N8YJU 92 96.47 20250723-09:44:23.452000 BATS USP7N8YJV 100 96.48 20250723-09:44:43.064000 BATS USP7N8YSD 100 96.42 20250723-09:45:07.780000 XNAS USP7N8ZLS 183 96.36 20250723-09:45:17.558000 ARCX USP7N810LK 17 96.36 20250723-09:45:17.558000 ARCX USP7N810LL 58 96.36 20250723-09:45:42.571000 ARCX USP7N812M5 42 96.36 20250723-09:45:42.571000 ARCX USP7N812M6 100 96.28 20250723-09:46:10.030000 ARCX USP7N814ES 100 96.17 20250723-09:46:48.293000 XNAS USP7N816DR 100 96.17 20250723-09:46:48.294000 BATS USP7N816DS 100 96.27 20250723-09:48:33.992000 XNAS USP7N81B2N 31 96.28 20250723-09:49:39.459000 BATY USP7N81ETA 100 96.28 20250723-09:49:39.459000 BATY USP7N81ETB 67 96.28 20250723-09:49:39.459000 BATY USP7N81ETC 2 96.28 20250723-09:49:39.459000 BATY USP7N81ETD 75 96.28 20250723-09:49:39.460000 ARCX USP7N81ETH 225 96.28 20250723-09:49:39.460000 ARCX USP7N81ETI 100 96.21 20250723-09:51:03.763000 BATS USP7N81I7O 65 96.21 20250723-09:51:03.763000 BATS USP7N81I7P 10 96.21 20250723-09:51:03.763000 BATS USP7N81I7Q 25 96.21 20250723-09:51:03.764000 BATS USP7N81I7R 100 96.21 20250723-09:51:03.764000 ARCX USP7N81I7S 100 96.21 20250723-09:51:03.764000 ARCX USP7N81I7U 100 96.11 20250723-09:51:30.763000 XNAS USP7N81JGC 1 96.17 20250723-09:52:56.884000 XNAS USP7N81MMW 10 96.17 20250723-09:52:56.884000 XNYS USP7N81MMX 100 96.12 20250723-09:52:57.872000 ARCX USP7N81MO1 53 96.12 20250723-09:52:57.872000 ARCX USP7N81MO2 100 96.12 20250723-09:52:57.872000 ARCX USP7N81MO3 47 96.12 20250723-09:52:57.872000 ARCX USP7N81MO4 100 96.12 20250723-09:53:59.966000 XNYS USP7N81OVN 100 96.13 20250723-09:54:43.408000 XNYS USP7N81QLZ 100 96.13 20250723-09:55:11.015000 XNYS USP7N81RS8 100 96.06 20250723-09:55:26.707000 EDGA USP7N81SDU 100 96.06 20250723-09:55:26.707000 BATS USP7N81SDW 100 95.93 20250723-09:57:02.072000 ARCX USP7N81VII 3 96 20250723-09:58:01.943000 EDGX USP7N81XA5 97 96.01 20250723-09:58:01.943000 EDGX USP7N81XA6 7 96.01 20250723-09:59:23.552000 EDGX USP7N8201R 1 96.01 20250723-09:59:23.552000 EDGX USP7N8201S 3 96.01 20250723-09:59:23.552000 EDGX USP7N8201T 3 96.01 20250723-09:59:23.552000 EDGX USP7N8201U 3 96.01 20250723-09:59:23.552000 EDGX USP7N8201V 4 96.01 20250723-09:59:23.552000 EDGX USP7N8201W 5 96.01 20250723-09:59:23.552000 EDGX USP7N8201X 5 96.01 20250723-09:59:23.552000 EDGX USP7N8201Y 69 96.02 20250723-09:59:23.552000 EDGX USP7N8201Z 100 96.04 20250723-09:59:33.417000 XNYS USP7N820GI 55 95.96 20250723-10:00:11.408000 ARCX USP7N8234M 100 95.98 20250723-10:01:17.000000 BATY USP7N8281W 100 95.98 20250723-10:01:17.000000 BATY USP7N8281X 100 95.98 20250723-10:01:17.000000 BATY USP7N8281Y 100 95.98 20250723-10:01:17.000000 BATY USP7N8281Z 100 95.99 20250723-10:02:24.557000 BATS USP7N82BC1 100 95.99 20250723-10:02:24.557000 BATS USP7N82BC2 100 95.89 20250723-10:03:06.937000 XNYS USP7N82CVR 100 95.92 20250723-10:04:00.520000 XNAS USP7N82EZE 100 96.02 20250723-10:04:46.557000 ARCX USP7N82GH9 100 96.02 20250723-10:05:16.011000 XNAS USP7N82HNY 100 96.03 20250723-10:05:23.517000 XNAS USP7N82HYK 1 96.09 20250723-10:06:57.002000 XNAS USP7N82LGA 92 96.04 20250723-10:07:27.280000 BATY USP7N82MQT 8 96.04 20250723-10:07:27.280000 BATY USP7N82MQU 82 96.04 20250723-10:07:27.280000 BATY USP7N82MQV 100 96.04 20250723-10:07:27.280000 BATY USP7N82MQW 18 96.04 20250723-10:07:37.348000 BATY USP7N82N2O 1 96.04 20250723-10:07:37.348000 BATY USP7N82N2P 99 96.04 20250723-10:07:37.348000 BATY USP7N82N2Q 1 96.04 20250723-10:07:37.348000 BATY USP7N82N2R 81 96.04 20250723-10:07:37.348000 BATY USP7N82N2S 7 96.27 20250723-10:09:44.241000 XNAS USP7N82SA5 43 96.28 20250723-10:09:44.241000 XNAS USP7N82SA6 50 96.28 20250723-10:09:44.241000 XNAS USP7N82SA7 100 96.28 20250723-10:09:44.667000 MEMX USP7N82SAK 15 96.39 20250723-10:10:38.407000 XNAS USP7N82UM9 85 96.4 20250723-10:10:38.407000 XNAS USP7N82UMA 5 96.42 20250723-10:10:49.583000 XNYS USP7N82UWE 95 96.43 20250723-10:10:49.583000 XNYS USP7N82UWF 42 96.41 20250723-10:11:12.072000 ARCX USP7N82VLM 58 96.41 20250723-10:11:12.072000 ARCX USP7N82VLN 100 96.33 20250723-10:12:54.035000 XNAS USP7N82ZC0 100 96.3 20250723-10:12:58.559000 BATY USP7N82ZSU 100 96.34 20250723-10:14:15.963000 EPRL USP7N832UZ 100 96.33 20250723-10:15:18.655000 EDGX USP7N836OZ 2 96.32 20250723-10:15:49.782000 BATS USP7N839TF 5 96.32 20250723-10:15:49.782000 EDGX USP7N839TG 39 96.32 20250723-10:15:49.783000 XNAS USP7N839TH 12 96.32 20250723-10:15:49.783000 ARCX USP7N839TI 10 96.32 20250723-10:15:49.783000 XNYS USP7N839TJ 11 96.32 20250723-10:15:49.783000 XNAS USP7N839TK 21 96.32 20250723-10:15:49.783000 XNAS USP7N839TL 100 96.31 20250723-10:15:57.111000 ARCX USP7N83A44 100 96.38 20250723-10:17:01.493000 EDGA USP7N83D2M 23 96.38 20250723-10:17:04.168000 ARCX USP7N83D4V 77 96.38 20250723-10:17:04.169000 ARCX USP7N83D4X 100 96.38 20250723-10:18:06.772000 ARCX USP7N83FVR 100 96.38 20250723-10:18:06.772000 ARCX USP7N83FVS 89 96.43 20250723-10:19:21.187000 BATY USP7N83IU3 11 96.43 20250723-10:19:21.187000 BATY USP7N83IU4 72 96.43 20250723-10:19:21.188000 ARCX USP7N83IU7 28 96.43 20250723-10:19:21.188000 ARCX USP7N83IU8 100 96.39 20250723-10:19:56.779000 ARCX USP7N83K6R 7 96.41 20250723-10:20:36.443000 XNYS USP7N83LNC 93 96.42 20250723-10:20:36.443000 XNYS USP7N83LND 100 96.52 20250723-10:21:57.108000 XNYS USP7N83OXJ 1 96.52 20250723-10:21:57.110000 BATS USP7N83OXK 1 96.52 20250723-10:21:57.111000 XNAS USP7N83OXL 4 96.52 20250723-10:21:57.111000 XNAS USP7N83OXM 26 96.52 20250723-10:21:57.111000 ARCX USP7N83OXN 27 96.52 20250723-10:21:57.111000 ARCX USP7N83OXO 27 96.52 20250723-10:21:57.111000 ARCX USP7N83OXP 2 96.52 20250723-10:21:57.111000 ARCX USP7N83OXQ 1 96.52 20250723-10:21:57.111000 ARCX USP7N83OXR 3 96.52 20250723-10:21:57.111000 XNYS USP7N83OXS 1 96.52 20250723-10:21:57.111000 XNAS USP7N83OXT 1 96.52 20250723-10:21:57.111000 XNAS USP7N83OXU 1 96.52 20250723-10:21:57.111000 XNAS USP7N83OXV 100 96.5 20250723-10:22:33.984000 ARCX USP7N83QCR 100 96.5 20250723-10:22:33.984000 ARCX USP7N83QCS 100 96.41 20250723-10:24:17.285000 BATY USP7N83U93 100 96.41 20250723-10:24:17.285000 BATY USP7N83U94 1 96.51 20250723-10:25:43.377000 XNYS USP7N83XPU 10 96.51 20250723-10:25:43.377000 XNYS USP7N83XPV 89 96.51 20250723-10:25:43.377000 XNYS USP7N83XPW 4 96.51 20250723-10:26:16.930000 BATS USP7N83Z2R 96 96.52 20250723-10:26:16.930000 BATS USP7N83Z2S 8 96.59 20250723-10:26:55.925000 ARCX USP7N840J3 4 96.59 20250723-10:26:55.925000 ARCX USP7N840J4 4 96.59 20250723-10:26:55.925000 ARCX USP7N840J5 84 96.6 20250723-10:26:55.925000 ARCX USP7N840J6 300 96.56 20250723-10:27:03.848000 BATY USP7N840WJ 92 96.5 20250723-10:29:10.963000 BATY USP7N8455D 8 96.5 20250723-10:29:13.131000 BATY USP7N8457T 100 96.5 20250723-10:29:13.131000 EDGA USP7N8457U 100 96.48 20250723-10:29:30.251000 BATY USP7N845S4 92 96.49 20250723-10:31:07.514000 BATY USP7N84BY6 8 96.49 20250723-10:31:07.514000 BATY USP7N84BY7 92 96.49 20250723-10:31:07.514000 BATY USP7N84BY8 8 96.49 20250723-10:31:07.514000 BATY USP7N84BY9 100 96.5 20250723-10:32:12.325000 BATY USP7N84DZN 1 96.47 20250723-10:32:48.876000 BATY USP7N84F9C 32 96.47 20250723-10:33:08.645000 BATY USP7N84FVQ 34 96.47 20250723-10:33:08.646000 BATY USP7N84FVR 33 96.47 20250723-10:33:08.646000 BATY USP7N84FVS 1 96.47 20250723-10:33:08.646000 BATY USP7N84FVU 63 96.47 20250723-10:33:08.646000 BATY USP7N84FVV 37 96.47 20250723-10:33:08.646000 BATY USP7N84FVW 100 96.43 20250723-10:33:51.017000 BATY USP7N84H3K 100 96.36 20250723-10:34:18.951000 BATY USP7N84I91 95 96.22 20250723-10:34:56.275000 BATY USP7N84JHH 5 96.22 20250723-10:34:57.022000 BATY USP7N84JI0 59 96.28 20250723-10:36:41.820000 XNYS USP7N84MQU 4 96.28 20250723-10:36:41.820000 XNYS USP7N84MQV 37 96.28 20250723-10:36:41.820000 XNYS USP7N84MQW 92 96.26 20250723-10:37:02.144000 BATY USP7N84NFV 8 96.26 20250723-10:37:02.144000 BATY USP7N84NFW 14 96.26 20250723-10:37:02.144000 EDGA USP7N84NFY 86 96.26 20250723-10:37:02.368000 EDGA USP7N84NGG 100 96.25 20250723-10:38:09.112000 EDGA USP7N84PBO 100 96.26 20250723-10:39:16.406000 XNYS USP7N84RVC 11 96.33 20250723-10:39:51.131000 XNAS USP7N84SRG 51 96.33 20250723-10:39:51.131000 XNAS USP7N84SRH 27 96.33 20250723-10:39:51.131000 XNAS USP7N84SRI 11 96.33 20250723-10:39:51.131000 XNAS USP7N84SRJ 100 96.36 20250723-10:40:37.252000 IEXG USP7N84VKI 75 96.37 20250723-10:41:02.517000 ARCX USP7N84W9Q 25 96.37 20250723-10:41:02.517000 ARCX USP7N84W9R 100 96.37 20250723-10:41:02.517000 ARCX USP7N84W9S 100 96.33 20250723-10:42:15.010000 ARCX USP7N8501K 100 96.26 20250723-10:42:44.269000 XNAS USP7N8511M 100 96.2 20250723-10:43:09.362000 BATS USP7N851TV 100 96.06 20250723-10:45:02.311000 XNYS USP7N8565J 100 96.02 20250723-10:45:24.960000 EDGA USP7N858D5 100 96.1 20250723-10:46:19.831000 XNAS USP7N85BL6 100 96.08 20250723-10:46:34.243000 BATY USP7N85C53 97 96.08 20250723-10:46:34.244000 BATY USP7N85C54 100 96.08 20250723-10:47:18.987000 BATY USP7N85DWY 24 96.12 20250723-10:48:18.534000 XNYS USP7N85FBH 3 96.12 20250723-10:48:18.534000 XNYS USP7N85FBI 4 96.12 20250723-10:48:18.534000 XNYS USP7N85FBJ 2 96.12 20250723-10:48:18.534000 XNYS USP7N85FBK 67 96.13 20250723-10:48:18.534000 XNYS USP7N85FBL 100 96.13 20250723-10:48:47.517000 XNAS USP7N85GE9 100 96.09 20250723-10:49:00.856000 EDGA USP7N85H3K 100 96.09 20250723-10:49:00.856000 EDGA USP7N85H3L 99 96.09 20250723-10:49:00.856000 ARCX USP7N85H3M 1 96.09 20250723-10:49:00.856000 ARCX USP7N85H3N 100 96.08 20250723-10:51:36.356000 EDGA USP7N85MD2 200 96.08 20250723-10:51:36.356000 EDGA USP7N85MD3 100 96.13 20250723-10:53:25.364000 XNAS USP7N85PSA 100 96.09 20250723-10:53:37.628000 XNYS USP7N85Q8N 50 96.09 20250723-10:53:37.628000 XNYS USP7N85Q8O 100 96.165 20250723-10:55:00.153000 XNYS USP7N85SOO 111 96.14 20250723-10:55:38.598000 ARCX USP7N85TWT 89 96.14 20250723-10:55:38.598000 ARCX USP7N85TWU 100 96.14 20250723-10:55:38.598000 ARCX USP7N85TWX 100 96.18 20250723-10:57:00.661000 IEXG USP7N85WQE 49 96.15 20250723-10:57:04.913000 ARCX USP7N85WUZ 51 96.15 20250723-10:57:04.913000 ARCX USP7N85WV0 47 96.15 20250723-10:57:04.913000 ARCX USP7N85WV1 53 96.15 20250723-10:57:04.913000 ARCX USP7N85WV4 100 96.11 20250723-10:58:52.332000 BATY USP7N8608D 100 96.11 20250723-10:58:52.332000 ARCX USP7N8608F 100 96.11 20250723-11:00:25.129000 XNYS USP7N8669B 100 96.09 20250723-11:00:51.419000 ARCX USP7N868BI 64 96.09 20250723-11:00:51.419000 ARCX USP7N868BJ 19 96.09 20250723-11:00:51.419000 ARCX USP7N868BK 17 96.09 20250723-11:00:51.419000 ARCX USP7N868BL 9 96.09 20250723-11:00:51.419000 ARCX USP7N868BM 91 96.09 20250723-11:00:51.419000 ARCX USP7N868BN 100 96.17 20250723-11:02:36.501000 ARCX USP7N86GQ3 100 96.14 20250723-11:02:43.991000 XNAS USP7N86GYK 12 96.15 20250723-11:03:07.496000 XNYS USP7N86I82 88 96.16 20250723-11:03:07.496000 XNYS USP7N86I83 100 96.14 20250723-11:03:22.992000 ARCX USP7N86J5Y 100 96.14 20250723-11:03:22.992000 ARCX USP7N86J61 1 96.15 20250723-11:05:33.380000 BATS USP7N86O63 100 96.15 20250723-11:05:33.380000 ARCX USP7N86O64 100 96.16 20250723-11:05:34.585000 ARCX USP7N86O7F 100 96.14 20250723-11:06:14.364000 XNYS USP7N86PXZ 100 96.16 20250723-11:07:05.738000 ARCX USP7N86RXR 100 96.16 20250723-11:07:05.738000 ARCX USP7N86RXU 100 96.16 20250723-11:07:05.738000 ARCX USP7N86RXV 100 96.16 20250723-11:07:05.738000 ARCX USP7N86RXW 100 96.12 20250723-11:07:16.923000 XNYS USP7N86S86 100 96.24 20250723-11:08:36.735000 XNAS USP7N86V1R 100 96.23 20250723-11:09:52.379000 BATY USP7N86YGR 100 96.23 20250723-11:09:52.379000 ARCX USP7N86YGX 100 96.23 20250723-11:09:52.379000 ARCX USP7N86YGY 100 96.16 20250723-11:10:19.362000 XNAS USP7N86ZO7 44 96.18 20250723-11:11:14.277000 XNAS USP7N871TA 56 96.18 20250723-11:11:14.277000 XNAS USP7N871TB 97 96.14 20250723-11:12:11.082000 XNAS USP7N873XB 100 96.14 20250723-11:12:11.082000 XNAS USP7N873XC 3 96.14 20250723-11:12:11.082000 XNAS USP7N873XD 100 96.1 20250723-11:12:56.910000 ARCX USP7N875K9 100 96.05 20250723-11:13:30.170000 ARCX USP7N876ZU 100 96.045 20250723-11:14:39.008000 XNYS USP7N87973 100 96.03 20250723-11:15:04.194000 XNAS USP7N87AID 100 96.08 20250723-11:16:02.100000 XNAS USP7N87EL4 100 96.06 20250723-11:17:49.748000 BATS USP7N87I2W 100 96.06 20250723-11:17:49.748000 XNAS USP7N87I2X 100 96.06 20250723-11:17:49.748000 XNAS USP7N87I2Y 100 96.06 20250723-11:17:49.748000 ARCX USP7N87I2Z 10 96.08 20250723-11:19:27.712000 XNAS USP7N87KTT 90 96.09 20250723-11:19:27.712000 XNAS USP7N87KTU 100 96.05 20250723-11:19:52.695000 BATY USP7N87LG9 100 96.05 20250723-11:19:52.695000 ARCX USP7N87LGC 100 96.04 20250723-11:20:44.189000 XNAS USP7N87N6B 100 96.1 20250723-11:21:40.105000 ARCX USP7N87PB9 100 96.09 20250723-11:22:11.249000 ARCX USP7N87Q51 100 96.02 20250723-11:22:55.681000 XNYS USP7N87RD8 100 96.03 20250723-11:24:17.864000 XNYS USP7N87UC4 30 96.01 20250723-11:24:54.888000 BATY USP7N87W0W 22 96.01 20250723-11:24:56.572000 BATY USP7N87W3K 35 96.01 20250723-11:24:56.572000 BATY USP7N87W3L 100 96.01 20250723-11:25:21.731000 BATY USP7N87XK2 9 95.99 20250723-11:26:21.148000 EDGA USP7N88070 91 95.99 20250723-11:26:21.148000 EDGA USP7N88071 13 95.98 20250723-11:27:40.336000 XNYS USP7N882Q1 87 95.99 20250723-11:27:40.336000 XNYS USP7N882Q2 15 96.16 20250723-11:29:09.816000 XNYS USP7N885NJ 150 96.16 20250723-11:29:09.816000 XNYS USP7N885NK 35 96.16 20250723-11:29:09.816000 XNYS USP7N885NL 79 96.12 20250723-11:29:58.354000 BATY USP7N88765 100 96.2 20250723-11:32:31.815000 BATY USP7N88EIR 300 96.2 20250723-11:32:31.815000 BATY USP7N88EIT 100 96.2 20250723-11:32:31.816000 XNAS USP7N88EIU 150 96.2 20250723-11:32:31.816000 XNAS USP7N88EIV 100 96.2 20250723-11:32:31.816000 XNAS USP7N88EIW 50 96.2 20250723-11:32:31.816000 XNAS USP7N88EIX 100 96.18 20250723-11:34:27.113000 BATY USP7N88IDY 100 96.13 20250723-11:34:59.932000 BATY USP7N88JO7 100 96.13 20250723-11:34:59.932000 BATY USP7N88JO8 100 96.13 20250723-11:34:59.932000 BATY USP7N88JO9 100 96.18 20250723-11:38:44.974000 BATY USP7N88WAE 2 96.18 20250723-11:38:44.974000 BATY USP7N88WAF 8 96.18 20250723-11:38:44.974000 BATY USP7N88WAG 100 96.18 20250723-11:38:44.974000 EDGA USP7N88WAH 90 96.18 20250723-11:38:44.974000 BATY USP7N88WAI 100 96.18 20250723-11:38:44.974000 EDGA USP7N88WAJ 100 96.18 20250723-11:38:44.974000 EDGA USP7N88WAK 46 96.18 20250723-11:38:44.974000 XPSX USP7N88WAN 54 96.18 20250723-11:38:44.974000 XPSX USP7N88WAO 86 96.18 20250723-11:38:44.974000 XNYS USP7N88WAP 14 96.18 20250723-11:38:44.975000 XNYS USP7N88WAQ 3 96.12 20250723-11:45:31.749000 BATS USP7N89CTN 1 96.12 20250723-11:45:31.750000 XNAS USP7N89CTO 1 96.12 20250723-11:45:31.750000 XNAS USP7N89CTP 1 96.12 20250723-11:45:31.750000 XNAS USP7N89CTQ 64 96.12 20250723-11:45:31.750000 XNAS USP7N89CTR 28 96.13 20250723-11:45:31.750000 XNAS USP7N89CTS 2 96.12 20250723-11:45:31.750000 XNYS USP7N89CTT 100 96.13 20250723-11:46:26.094000 XNAS USP7N89END 100 96.13 20250723-11:46:26.094000 ARCX USP7N89ENG 100 96.15 20250723-11:49:54.458000 BATY USP7N89JV8 33 96.15 20250723-11:49:54.458000 BATY USP7N89JV9 100 96.15 20250723-11:49:54.458000 BATY USP7N89JVA 67 96.15 20250723-11:49:54.458000 BATY USP7N89JVB 100 96.14 20250723-11:50:04.840000 BATS USP7N89K94 100 96.15 20250723-11:51:43.121000 BATS USP7N89NHS 33 96.06 20250723-11:52:47.331000 ARCX USP7N89PFZ 67 96.06 20250723-11:52:47.331000 ARCX USP7N89PG0 1 95.98 20250723-11:53:39.234000 XNAS USP7N89R3Q 10 95.98 20250723-11:53:39.234000 XNAS USP7N89R3R 89 95.98 20250723-11:53:39.234000 XNAS USP7N89R3S 100 96.08 20250723-11:54:55.006000 IEXG USP7N89VL8 100 96.24 20250723-11:56:39.904000 ARCX USP7N8A0LI 100 96.24 20250723-11:56:39.904000 ARCX USP7N8A0LJ 69 96.19 20250723-11:58:09.560000 EDGA USP7N8A3ZA 31 96.19 20250723-11:58:09.560000 EDGA USP7N8A3ZB 49 96.19 20250723-11:58:09.560000 EDGA USP7N8A3ZC 51 96.19 20250723-11:58:09.561000 EDGA USP7N8A3ZD 200 96.28 20250723-12:00:38.058000 EDGA USP7N8ABOX 100 96.31 20250723-12:01:49.300000 EPRL USP7N8ADRR 100 96.28 20250723-12:02:52.718000 BATS USP7N8AFW3 100 96.28 20250723-12:02:52.718000 BATS USP7N8AFW4 100 96.33 20250723-12:05:32.008000 XNYS USP7N8AL7H 100 96.33 20250723-12:05:32.008000 XNYS USP7N8AL7I 100 96.43 20250723-12:06:59.416000 XNYS USP7N8AO0Y 100 96.48 20250723-12:08:20.378000 XNAS USP7N8AQOB 100 96.42 20250723-12:08:26.613000 ARCX USP7N8AQYX 45 96.42 20250723-12:08:26.613000 ARCX USP7N8AQYY 55 96.42 20250723-12:08:26.613000 ARCX USP7N8AQZ2 100 96.66 20250723-12:10:30.162000 XNYS USP7N8AVKJ 100 96.51 20250723-12:11:54.104000 ARCX USP7N8AY8Q 100 96.74 20250723-12:14:54.643000 XNAS USP7N8B30U 90 96.8 20250723-12:16:40.201000 XNYS USP7N8B86W 3 96.8 20250723-12:16:40.201000 XNYS USP7N8B86X 7 96.8 20250723-12:16:40.201000 ARCX USP7N8B86Y 100 96.77 20250723-12:17:41.850000 XNYS USP7N8B9NR 100 96.73 20250723-12:17:48.093000 ARCX USP7N8B9VB 100 96.73 20250723-12:17:48.093000 ARCX USP7N8B9VD 100 96.73 20250723-12:19:50.432000 ARCX USP7N8BDGP 11 96.69 20250723-12:22:08.257000 EDGA USP7N8BHUJ 89 96.69 20250723-12:22:08.257000 EDGA USP7N8BHUK 100 96.69 20250723-12:22:08.257000 XNYS USP7N8BHUM 100 96.69 20250723-12:22:08.257000 XNYS USP7N8BHUN 38 96.76 20250723-12:24:40.987000 XNYS USP7N8BMWM 62 96.76 20250723-12:24:40.987000 XNYS USP7N8BMWN 100 96.72 20250723-12:25:28.115000 BATS USP7N8BO5Y 5 96.78 20250723-12:27:33.901000 XNYS USP7N8BRG0 95 96.78 20250723-12:27:33.901000 XNYS USP7N8BRG1 100 96.755 20250723-12:29:00.121000 XNAS USP7N8BTS6 100 96.72 20250723-12:29:00.258000 ARCX USP7N8BTSH 100 96.72 20250723-12:29:00.258000 ARCX USP7N8BTSK 100 96.72 20250723-12:29:00.258000 ARCX USP7N8BTSL 100 96.75 20250723-12:31:35.846000 XNAS USP7N8C1EI 100 96.72 20250723-12:33:33.249000 XNYS USP7N8C4AZ 100 96.66 20250723-12:33:58.994000 BATY USP7N8C4Y0 1 96.66 20250723-12:33:58.994000 BATY USP7N8C4Y1 99 96.66 20250723-12:33:58.994000 BATY USP7N8C4Y2 100 96.56 20250723-12:37:16.471000 XNYS USP7N8CALI 100 96.55 20250723-12:38:32.165000 XNYS USP7N8CCO9 100 96.65 20250723-12:40:21.207000 XNYS USP7N8CFJ5 10 96.63 20250723-12:41:46.951000 XASE USP7N8CIDU 90 96.64 20250723-12:41:46.951000 XASE USP7N8CIDV 100 96.73 20250723-12:44:44.243000 XNYS USP7N8CNTC 100 96.73 20250723-12:44:46.952000 XNYS USP7N8CNUR 1 96.75 20250723-12:45:41.193000 BATS USP7N8CRSY 38 96.75 20250723-12:45:41.193000 XNAS USP7N8CRSZ 22 96.75 20250723-12:45:41.193000 ARCX USP7N8CRT0 25 96.75 20250723-12:45:41.193000 ARCX USP7N8CRT1 14 96.76 20250723-12:45:41.193000 ARCX USP7N8CRT2 100 96.71 20250723-12:46:25.770000 XNAS USP7N8CT91 17 96.69 20250723-12:48:19.842000 ARCX USP7N8CWLP 7 96.69 20250723-12:48:19.842000 ARCX USP7N8CWLQ 76 96.69 20250723-12:48:19.842000 ARCX USP7N8CWLR 2 96.65 20250723-12:49:13.258000 BATY USP7N8CYTE 98 96.65 20250723-12:49:13.258000 BATY USP7N8CYTF 2 96.67 20250723-12:52:58.196000 XNYS USP7N8D4P4 3 96.68 20250723-12:52:58.196000 XNYS USP7N8D4P5 100 96.69 20250723-12:52:58.196000 XNYS USP7N8D4P6 95 96.69 20250723-12:52:58.196000 XNYS USP7N8D4P7 13 96.69 20250723-12:53:20.949000 BATS USP7N8D58T 27 96.69 20250723-12:53:20.949000 BATS USP7N8D58U 6 96.7 20250723-12:53:20.949000 BATS USP7N8D58V 6 96.69 20250723-12:53:20.949000 XNAS USP7N8D58W 3 96.69 20250723-12:53:20.949000 XNAS USP7N8D58X 2 96.67 20250723-12:53:20.949000 ARCX USP7N8D58Y 20 96.69 20250723-12:53:20.949000 ARCX USP7N8D58Z 2 96.69 20250723-12:53:20.949000 XNYS USP7N8D590 1 96.69 20250723-12:53:20.950000 ARCX USP7N8D591 2 96.7 20250723-12:53:20.950000 ARCX USP7N8D592 18 96.7 20250723-12:53:20.950000 ARCX USP7N8D593 100 96.65 20250723-12:54:28.029000 XNYS USP7N8D7C4 100 96.63 20250723-12:54:28.352000 ARCX USP7N8D7CM 100 96.63 20250723-12:54:28.352000 ARCX USP7N8D7CP 63 96.67 20250723-12:58:16.864000 EDGA USP7N8DDNY 13 96.72 20250723-12:59:50.252000 XNYS USP7N8DGHJ 5 96.72 20250723-12:59:50.252000 XNYS USP7N8DGHK 5 96.72 20250723-12:59:50.252000 XNYS USP7N8DGHL 7 96.72 20250723-12:59:50.252000 XNYS USP7N8DGHM 70 96.73 20250723-12:59:50.252000 XNYS USP7N8DGHN 16 96.77 20250723-13:01:27.023000 XNYS USP7N8DM5M 84 96.77 20250723-13:01:27.023000 XNYS USP7N8DM5N 100 96.78 20250723-13:02:18.689000 EDGX USP7N8DNOR 2 96.82 20250723-13:04:07.668000 XNYS USP7N8DQTF 98 96.82 20250723-13:04:07.668000 XNYS USP7N8DQTG 53 96.83 20250723-13:04:54.548000 EDGA USP7N8DSA7 47 96.83 20250723-13:04:54.548000 EDGA USP7N8DSA8 100 96.83 20250723-13:04:54.548000 EDGA USP7N8DSA9 100 96.76 20250723-13:08:27.231000 EDGA USP7N8DYS7 100 96.76 20250723-13:08:27.231000 EDGX USP7N8DYS9 100 96.74 20250723-13:10:22.734000 EDGA USP7N8E39L 100 96.74 20250723-13:10:22.734000 XNAS USP7N8E39O 1 96.71 20250723-13:11:43.170000 XNYS USP7N8E5NF 99 96.72 20250723-13:11:43.170000 XNYS USP7N8E5NG 100 96.66 20250723-13:12:46.448000 XNYS USP7N8E7FT 100 96.66 20250723-13:12:46.448000 XNYS USP7N8E7FU 14 96.64 20250723-13:15:12.789000 XNAS USP7N8ECDF 86 96.64 20250723-13:15:12.789000 XNAS USP7N8ECDG 100 96.66 20250723-13:18:37.328000 BATS USP7N8EJYX 100 96.66 20250723-13:18:37.328000 BATS USP7N8EJZ0 100 96.65 20250723-13:21:13.132000 BATY USP7N8EOCV 100 96.65 20250723-13:21:13.132000 BATY USP7N8EOCX 100 96.67 20250723-13:23:49.692000 EDGA USP7N8ES0K 100 96.67 20250723-13:23:49.692000 EDGA USP7N8ES0L 11 96.72 20250723-13:26:01.479000 XNAS USP7N8EVUA 1 96.72 20250723-13:26:01.479000 XNAS USP7N8EVUB 54 96.72 20250723-13:26:01.479000 XNAS USP7N8EVUC 13 96.72 20250723-13:26:01.479000 XNAS USP7N8EVUD 21 96.72 20250723-13:26:01.479000 XNAS USP7N8EVUE 100 96.69 20250723-13:26:18.735000 EDGA USP7N8EWBV 2 96.69 20250723-13:26:35.703000 ARCX USP7N8EWSD 18 96.72 20250723-13:27:26.590000 XNYS USP7N8EY0M 18 96.73 20250723-13:27:26.590000 XNYS USP7N8EY0N 1 96.73 20250723-13:27:26.590000 XNYS USP7N8EY0O 63 96.73 20250723-13:27:26.590000 XNYS USP7N8EY0P 100 96.72 20250723-13:27:47.928000 ARCX USP7N8EYGH 2 96.76 20250723-13:30:10.989000 XNAS USP7N8F2KO 98 96.76 20250723-13:30:10.989000 XNAS USP7N8F2KP 100 96.78 20250723-13:31:57.540000 XNAS USP7N8F7MM 100 96.78 20250723-13:31:57.540000 XNAS USP7N8F7MN 100 96.72 20250723-13:35:52.088000 BATY USP7N8FDQG 100 96.72 20250723-13:35:52.088000 BATY USP7N8FDQH 100 96.72 20250723-13:35:52.088000 BATY USP7N8FDQI 100 96.69 20250723-13:37:34.484000 ARCX USP7N8FGB3 100 96.73 20250723-13:39:27.257000 BATY USP7N8FJEH 100 96.73 20250723-13:39:27.257000 BATY USP7N8FJEI 100 96.69 20250723-13:41:42.674000 BATY USP7N8FMMU 100 96.69 20250723-13:41:42.674000 BATY USP7N8FMMV 50 96.67 20250723-13:42:21.919000 BATY USP7N8FNK4 50 96.67 20250723-13:42:21.919000 BATY USP7N8FNK5 29 96.74 20250723-13:44:02.280000 XNYS USP7N8FQIF 71 96.74 20250723-13:44:02.280000 XNYS USP7N8FQIG 100 96.77 20250723-13:46:22.627000 XNYS USP7N8FWJB 3 96.76 20250723-13:46:41.460000 XNYS USP7N8FX1C 97 96.77 20250723-13:46:41.460000 XNYS USP7N8FX1D 100 96.83 20250723-13:48:25.645000 XNYS USP7N8FZEU 5 96.83 20250723-13:49:26.121000 XNYS USP7N8G14N 95 96.84 20250723-13:49:26.121000 XNYS USP7N8G14O 100 96.86 20250723-13:50:49.054000 EDGA USP7N8G3PY 100 96.86 20250723-13:50:49.054000 EDGA USP7N8G3PZ 2 96.69 20250723-13:53:16.514000 XNAS USP7N8GA2H 98 96.69 20250723-13:53:16.514000 XNAS USP7N8GA2I 100 96.82 20250723-13:56:51.230000 ARCX USP7N8GF98 100 96.82 20250723-13:56:51.230000 ARCX USP7N8GF99 100 96.82 20250723-13:56:51.230000 ARCX USP7N8GF9A 100 96.82 20250723-13:56:51.230000 ARCX USP7N8GF9B 100 96.83 20250723-13:59:47.816000 XNYS USP7N8GJEJ 90 96.81 20250723-14:00:30.187000 ARCX USP7N8GMKU 10 96.81 20250723-14:00:30.187000 ARCX USP7N8GMKV 100 96.8 20250723-14:01:30.628000 ARCX USP7N8GPFP 100 96.79 20250723-14:03:09.658000 BATY USP7N8GRUS 100 96.79 20250723-14:03:09.658000 BATY USP7N8GRUT 6 96.75 20250723-14:04:42.881000 XNYS USP7N8GUGM 94 96.76 20250723-14:04:42.881000 XNYS USP7N8GUGN 100 96.87 20250723-14:06:05.211000 IEXG USP7N8GWNN 100 96.81 20250723-14:08:23.042000 BATS USP7N8H01E 100 96.81 20250723-14:08:23.042000 BATS USP7N8H01F 100 96.81 20250723-14:08:23.042000 BATS USP7N8H01G 100 96.77 20250723-14:08:49.539000 BATY USP7N8H0P6 100 96.83 20250723-14:12:09.989000 BATS USP7N8H8B7 100 96.83 20250723-14:12:09.989000 BATS USP7N8H8B8 97 96.8 20250723-14:13:12.267000 BATS USP7N8H9YW 3 96.8 20250723-14:13:12.267000 BATS USP7N8H9YX 100 96.75 20250723-14:15:46.435000 XNYS USP7N8HGR0 14 96.75 20250723-14:15:46.435000 XNYS USP7N8HGR1 94 96.86 20250723-14:17:23.682000 XNAS USP7N8HJ46 6 96.86 20250723-14:17:23.682000 XNAS USP7N8HJ47 100 96.82 20250723-14:18:38.008000 XNAS USP7N8HKTL 100 96.82 20250723-14:18:38.008000 XNAS USP7N8HKTM 37 96.82 20250723-14:21:01.106000 XNYS USP7N8HPB2 63 96.83 20250723-14:21:01.106000 XNYS USP7N8HPB3 100 96.81 20250723-14:21:55.771000 EDGA USP7N8HQUC 100 96.81 20250723-14:21:55.771000 BATY USP7N8HQUF 80 96.78 20250723-14:23:51.119000 XNAS USP7N8HTYB 20 96.78 20250723-14:23:51.119000 XNAS USP7N8HTYC 1 96.87 20250723-14:26:47.760000 XNYS USP7N8HZO8 99 96.88 20250723-14:26:47.760000 XNYS USP7N8HZO9 1 96.88 20250723-14:26:47.761000 XNYS USP7N8HZOA 89 96.88 20250723-14:26:47.761000 XNYS USP7N8HZOB 10 96.88 20250723-14:26:47.761000 XNYS USP7N8HZOC 55 96.88 20250723-14:27:38.375000 EDGA USP7N8I17B 45 96.88 20250723-14:27:38.375000 EDGA USP7N8I17E 100 96.88 20250723-14:27:38.375000 EDGA USP7N8I17F 98 96.92 20250723-14:28:52.287000 XNAS USP7N8I2YR 1 96.92 20250723-14:28:52.287000 XNAS USP7N8I2YS 1 96.92 20250723-14:28:52.287000 XNAS USP7N8I2YT 73 96.92 20250723-14:28:52.288000 ARCX USP7N8I2YU 27 96.92 20250723-14:28:52.288000 ARCX USP7N8I2YV 100 96.89 20250723-14:30:13.211000 XNAS USP7N8I6OJ 2 96.86 20250723-14:31:59.035000 XNAS USP7N8IAVV 2 96.87 20250723-14:31:59.035000 XNAS USP7N8IAVW 12 96.87 20250723-14:31:59.035000 XNAS USP7N8IAVX 84 96.87 20250723-14:31:59.035000 XNAS USP7N8IAVY 2 96.86 20250723-14:33:00.658000 XNAS USP7N8ICKC 98 96.86 20250723-14:33:00.658000 XNAS USP7N8ICKD 100 96.83 20250723-14:33:16.883000 XNAS USP7N8ID1P 2 96.83 20250723-14:33:16.883000 XNAS USP7N8ID1Q 87 96.83 20250723-14:33:16.883000 XNAS USP7N8ID1R 98 96.89 20250723-14:36:31.453000 XNYS USP7N8IIJW 2 96.89 20250723-14:36:31.453000 ARCX USP7N8IIJX 100 96.9 20250723-14:36:46.367000 XNAS USP7N8IIU4 18 96.9 20250723-14:38:04.806000 XNAS USP7N8IKSV 10 96.9 20250723-14:38:04.806000 XNAS USP7N8IKSY 1 96.9 20250723-14:38:04.823000 BATS USP7N8IKUN 4 96.9 20250723-14:38:04.823000 BATS USP7N8IKUO 90 96.9 20250723-14:38:31.411000 XNYS USP7N8ILSR 10 96.9 20250723-14:38:31.411000 XNYS USP7N8ILSS 100 96.86 20250723-14:38:38.401000 ARCX USP7N8ILYJ 100 96.86 20250723-14:38:38.401000 ARCX USP7N8ILYK 21 96.94 20250723-14:42:29.415000 XNYS USP7N8ISLR 79 96.94 20250723-14:42:29.415000 XNYS USP7N8ISLS 50 96.9 20250723-14:42:55.985000 EDGA USP7N8IT6M 50 96.9 20250723-14:42:55.985000 EDGA USP7N8IT6N 100 96.9 20250723-14:42:55.985000 EDGA USP7N8IT6O 100 96.91 20250723-14:44:15.151000 EDGA USP7N8IVVK 1 96.98 20250723-14:46:16.665000 XNAS USP7N8J2NG 99 96.98 20250723-14:46:16.665000 XNAS USP7N8J2NH 93 96.99 20250723-14:47:32.785000 XNYS USP7N8J4BE 7 96.99 20250723-14:47:32.785000 XNYS USP7N8J4BF 100 96.95 20250723-14:47:40.886000 XNAS USP7N8J4J3 5 96.99 20250723-14:49:42.065000 XNAS USP7N8J7VB 95 96.99 20250723-14:49:42.065000 XNAS USP7N8J7VC 100 96.96 20250723-14:49:54.508000 ARCX USP7N8J88U 100 96.92 20250723-14:50:32.576000 EDGA USP7N8J9OS 1 96.95 20250723-14:52:48.247000 XNYS USP7N8JDRU 2 96.95 20250723-14:52:48.247000 XNYS USP7N8JDRV 97 96.96 20250723-14:52:48.247000 XNYS USP7N8JDRW 100 96.93 20250723-14:53:35.172000 ARCX USP7N8JF9P 100 96.93 20250723-14:53:35.172000 ARCX USP7N8JF9Q 50 96.93 20250723-14:54:43.760000 BATY USP7N8JHCO 50 96.93 20250723-14:54:57.644000 BATY USP7N8JHRB 50 96.93 20250723-14:54:57.644000 BATY USP7N8JHRC 100 96.9 20250723-14:55:42.386000 XPSX USP7N8JJGD 98 96.9 20250723-14:55:42.386000 BATY USP7N8JJGE 2 96.9 20250723-14:55:42.386000 BATY USP7N8JJGG 100 96.9 20250723-14:55:42.386000 ARCX USP7N8JJGH 2 96.87 20250723-14:55:53.592000 BATY USP7N8JJZF 61 96.87 20250723-14:56:07.066000 BATY USP7N8JKL0 15 96.87 20250723-14:56:07.066000 BATY USP7N8JKL1 2 96.87 20250723-14:56:07.066000 ARCX USP7N8JKL2 1 96.87 20250723-14:56:29.060000 BATY USP7N8JLCV 38 96.89 20250723-14:57:03.327000 BATY USP7N8JMD0 2 96.91 20250723-14:57:23.470000 XNAS USP7N8JMYB 50 96.91 20250723-14:57:23.470000 XNAS USP7N8JMYC 48 96.91 20250723-14:57:23.470000 XNAS USP7N8JMYD 99 96.94 20250723-14:58:14.418000 EDGA USP7N8JODZ 1 96.94 20250723-14:58:14.418000 EDGA USP7N8JOE0 100 96.94 20250723-14:58:14.418000 ARCX USP7N8JOE1 100 96.89 20250723-14:59:13.684000 XNAS USP7N8JR9L 30 96.92 20250723-15:01:00.933000 XNYS USP7N8JZX7 17 96.92 20250723-15:01:00.933000 XNYS USP7N8JZX8 3 96.92 20250723-15:01:00.933000 XNYS USP7N8JZX9 2 96.92 20250723-15:01:00.933000 XNYS USP7N8JZXA 4 96.92 20250723-15:01:00.933000 XNYS USP7N8JZXB 44 96.93 20250723-15:01:00.933000 XNYS USP7N8JZXC 1 96.92 20250723-15:01:50.695000 XNYS USP7N8K1JK 10 96.92 20250723-15:01:50.695000 XNYS USP7N8K1JL 56 96.93 20250723-15:01:50.695000 XNYS USP7N8K1JM 5 96.93 20250723-15:01:50.695000 XNYS USP7N8K1JN 28 96.93 20250723-15:01:50.695000 XNYS USP7N8K1JO 10 96.92 20250723-15:02:28.044000 XNYS USP7N8K2HP 1 96.92 20250723-15:02:28.044000 XNYS USP7N8K2HQ 6 96.92 20250723-15:02:28.044000 XNYS USP7N8K2HR 83 96.93 20250723-15:02:28.044000 XNYS USP7N8K2HS 100 96.93 20250723-15:02:43.311000 XNAS USP7N8K2ZV 100 96.9 20250723-15:03:01.032000 EDGA USP7N8K3PA 100 96.9 20250723-15:03:01.032000 EDGA USP7N8K3PB 100 96.85 20250723-15:04:20.817000 EDGA USP7N8K6FH 17 96.87 20250723-15:05:39.158000 EDGX USP7N8K9FO 6 96.87 20250723-15:05:39.158000 EDGX USP7N8K9FP 17 96.87 20250723-15:05:39.158000 BATS USP7N8K9FQ 17 96.87 20250723-15:05:39.158000 ARCX USP7N8K9FR 12 96.87 20250723-15:05:39.158000 ARCX USP7N8K9FS 4 96.87 20250723-15:05:39.158000 XNYS USP7N8K9FT 2 96.88 20250723-15:05:39.158000 XNAS USP7N8K9FU 13 96.88 20250723-15:05:39.159000 ARCX USP7N8K9FV 8 96.88 20250723-15:05:39.159000 XNAS USP7N8K9FW 4 96.88 20250723-15:05:39.159000 XNAS USP7N8K9FX 100 96.85 20250723-15:05:39.200000 EDGA USP7N8K9FZ 100 96.85 20250723-15:05:39.200000 EDGA USP7N8K9G0 18 96.85 20250723-15:08:13.234000 XNAS USP7N8KEG0 36 96.85 20250723-15:08:13.234000 XNAS USP7N8KEG1 46 96.85 20250723-15:08:13.234000 XNAS USP7N8KEG2 56 96.83 20250723-15:08:16.410000 XNYS USP7N8KEWT 44 96.83 20250723-15:08:16.410000 XNYS USP7N8KEWU 34 96.87 20250723-15:10:32.426000 EDGA USP7N8KLLH 66 96.87 20250723-15:10:32.426000 EDGA USP7N8KLLI 98 96.87 20250723-15:10:32.426000 ARCX USP7N8KLLJ 2 96.87 20250723-15:10:32.426000 ARCX USP7N8KLLK 100 96.87 20250723-15:10:32.426000 ARCX USP7N8KLLL 1 96.87 20250723-15:11:40.191000 XNAS USP7N8KO58 47 96.87 20250723-15:11:40.191000 XNAS USP7N8KO59 52 96.87 20250723-15:11:40.191000 XNAS USP7N8KO5A 100 96.85 20250723-15:12:20.286000 XNAS USP7N8KPAT 100 96.85 20250723-15:12:20.286000 XNAS USP7N8KPAU 12 96.85 20250723-15:13:35.533000 BATY USP7N8KRXI 88 96.85 20250723-15:13:40.877000 BATY USP7N8KS7S 4 96.87 20250723-15:15:13.124000 XNAS USP7N8KW31 48 96.87 20250723-15:15:13.124000 XNAS USP7N8KW32 8 96.87 20250723-15:15:13.124000 XNAS USP7N8KW33 1 96.87 20250723-15:15:13.124000 XNAS USP7N8KW34 1 96.87 20250723-15:15:13.124000 XNAS USP7N8KW35 38 96.87 20250723-15:15:13.124000 XNAS USP7N8KW36 3 96.87 20250723-15:15:21.243000 XNYS USP7N8KXD8 97 96.87 20250723-15:15:21.243000 XNYS USP7N8KXD9 88 96.85 20250723-15:15:22.267000 ARCX USP7N8KXEA 12 96.85 20250723-15:15:22.267000 BATY USP7N8KXED 100 96.85 20250723-15:15:22.267000 XNAS USP7N8KXEE 51 96.84 20250723-15:18:11.409000 ARCX USP7N8L4L9 2 96.84 20250723-15:18:11.409000 ARCX USP7N8L4LA 47 96.84 20250723-15:18:11.409000 ARCX USP7N8L4LB 1 96.85 20250723-15:19:09.210000 XNAS USP7N8L6JF 12 96.85 20250723-15:19:09.210000 XNAS USP7N8L6JG 2 96.85 20250723-15:19:09.210000 XNAS USP7N8L6JH 1 96.85 20250723-15:19:09.210000 XNAS USP7N8L6JI 84 96.85 20250723-15:19:09.210000 XNAS USP7N8L6JJ 100 96.87 20250723-15:19:45.159000 XNAS USP7N8L7TK 100 96.88 20250723-15:20:11.466000 EDGA USP7N8L8PH 100 96.88 20250723-15:20:11.466000 EDGA USP7N8L8PI 49 96.89 20250723-15:21:12.116000 EDGA USP7N8LBF4 51 96.89 20250723-15:21:12.116000 EDGA USP7N8LBF5 99 96.88 20250723-15:22:03.182000 XNAS USP7N8LDH1 1 96.88 20250723-15:22:03.182000 XNAS USP7N8LDH2 98 96.88 20250723-15:22:33.208000 XNAS USP7N8LEL3 1 96.88 20250723-15:22:33.208000 XNAS USP7N8LEL4 1 96.88 20250723-15:22:33.208000 XNAS USP7N8LEL5 100 96.91 20250723-15:22:45.762000 ARCX USP7N8LEZI 50 96.91 20250723-15:23:30.293000 EDGA USP7N8LGLE 50 96.91 20250723-15:23:30.351000 EDGA USP7N8LGLG 50 96.91 20250723-15:23:30.351000 EDGA USP7N8LGLH 39 96.89 20250723-15:24:33.912000 EDGA USP7N8LIW6 61 96.89 20250723-15:24:33.912000 EDGA USP7N8LIW7 100 96.89 20250723-15:24:33.912000 EDGA USP7N8LIW8 100 96.95 20250723-15:25:26.896000 XNAS USP7N8LL7P 37 96.97 20250723-15:25:51.642000 ARCX USP7N8LMUP 53 96.97 20250723-15:25:51.642000 ARCX USP7N8LMUQ 3 96.97 20250723-15:25:51.642000 ARCX USP7N8LMUR 7 96.97 20250723-15:25:51.642000 ARCX USP7N8LMUS 11 96.96 20250723-15:25:54.235000 EDGA USP7N8LMZB 11 96.96 20250723-15:26:13.092000 EDGA USP7N8LNP1 78 96.96 20250723-15:26:13.092000 EDGA USP7N8LNP2 11 96.96 20250723-15:26:13.092000 EDGA USP7N8LNP3 4 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKO 11 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKP 2 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKQ 5 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKR 1 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKS 2 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKT 20 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKU 55 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKV 100 96.96 20250723-15:27:24.113000 BATY USP7N8LQM4 100 96.96 20250723-15:27:24.113000 ARCX USP7N8LQM5 60 97 20250723-15:29:22.341000 XNAS USP7N8LVCL 40 97 20250723-15:29:22.341000 XNAS USP7N8LVCM 100 96.99 20250723-15:29:40.291000 EDGA USP7N8LW94 100 96.96 20250723-15:30:36.054000 XNAS USP7N8M3LN 1 96.97 20250723-15:31:18.342000 XNAS USP7N8M5ZT 100 96.98 20250723-15:31:47.135000 XNAS USP7N8M7EE 100 96.96 20250723-15:32:03.928000 EDGA USP7N8M89S 100 96.99 20250723-15:32:12.366000 EDGA USP7N8M8VE 100 96.99 20250723-15:32:24.028000 EDGA USP7N8M9BV 100 96.96 20250723-15:32:54.752000 ARCX USP7N8MATH 82 96.96 20250723-15:33:21.202000 BATY USP7N8MCF2 18 96.96 20250723-15:33:22.762000 BATY USP7N8MCHK 100 96.97 20250723-15:34:01.260000 BATY USP7N8MF89 95 96.97 20250723-15:34:42.390000 ARCX USP7N8MM3N 5 96.97 20250723-15:34:47.139000 ARCX USP7N8MNSK 100 96.97 20250723-15:35:57.506000 EDGA USP7N8MZ9T 100 96.97 20250723-15:35:57.506000 BATY USP7N8MZ9U 100 96.97 20250723-15:35:57.506000 EDGA USP7N8MZ9W 100 96.99 20250723-15:36:48.750000 EDGA USP7N8N1WA 100 96.96 20250723-15:37:01.810000 EDGA USP7N8N2MW 100 96.95 20250723-15:37:35.431000 EDGA USP7N8N4BR 100 96.97 20250723-15:38:54.796000 XNYS USP7N8N83E 2 96.99 20250723-15:39:44.398000 XNAS USP7N8NB9M 44 96.99 20250723-15:39:44.398000 XNAS USP7N8NB9N 54 96.99 20250723-15:39:44.398000 XNAS USP7N8NB9O 100 96.99 20250723-15:40:14.464000 EDGA USP7N8NE31 100 97.01 20250723-15:41:09.004000 EDGA USP7N8NHN0 100 97.01 20250723-15:41:09.004000 EDGA USP7N8NHN1 100 96.99 20250723-15:42:37.318000 BATY USP7N8NMNN 100 96.99 20250723-15:42:37.319000 XNYS USP7N8NMNO 100 96.99 20250723-15:42:37.319000 EDGA USP7N8NMNQ 95 96.99 20250723-15:42:37.319000 EDGA USP7N8NMNR 5 96.99 20250723-15:42:37.319000 EDGA USP7N8NMNS 100 97 20250723-15:43:00.144000 EDGA USP7N8NO6T 100 97 20250723-15:43:00.144000 EDGA USP7N8NO6U 100 96.97 20250723-15:43:37.033000 EDGA USP7N8NQJ7 100 96.97 20250723-15:43:37.033000 EDGA USP7N8NQJ9 100 96.97 20250723-15:43:37.033000 EDGA USP7N8NQJA 41 96.97 20250723-15:43:37.033000 ARCX USP7N8NQJB 91 96.97 20250723-15:43:37.033000 ARCX USP7N8NQJC 100 96.97 20250723-15:43:37.033000 XNYS USP7N8NQJD 100 96.97 20250723-15:43:37.033000 ARCX USP7N8NQJE 200 96.97 20250723-15:43:37.033000 XNYS USP7N8NQJF 45 96.97 20250723-15:43:37.033000 XNAS USP7N8NQJG 22 96.97 20250723-15:43:37.034000 ARCX USP7N8NQJH 46 96.97 20250723-15:43:37.034000 ARCX USP7N8NQJI 155 96.97 20250723-15:43:37.034000 XNAS USP7N8NQJJ 117 96.97 20250723-15:43:38.089000 XNAS USP7N8NQLW 100 96.97 20250723-15:43:38.089000 XNAS USP7N8NQM5 303 96.97 20250723-15:43:38.089000 XNAS USP7N8NQM6 80 96.97 20250723-15:43:38.090000 XNAS USP7N8NQM7 60 96.96 20250723-15:43:39.671000 IEXG USP7N8NQPQ 100 96.95 20250723-15:43:53.696000 ARCX USP7N8NRIK 100 96.95 20250723-15:43:53.696000 ARCX USP7N8NRIL 15 96.95 20250723-15:43:53.696000 ARCX USP7N8NRIM 85 96.95 20250723-15:43:53.696000 ARCX USP7N8NRIN 2 96.95 20250723-15:43:53.697000 BATS USP7N8NRIO 2 96.95 20250723-15:43:53.697000 EDGX USP7N8NRIP 1 96.95 20250723-15:43:53.697000 XPSX USP7N8NRIQ 12 96.95 20250723-15:43:53.697000 ARCX USP7N8NRIR 3 96.95 20250723-15:43:53.697000 XNAS USP7N8NRIS 10 96.95 20250723-15:43:53.697000 XNYS USP7N8NRIT 15 96.92 20250723-15:44:11.348000 XNYS USP7N8NSO0 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 POSPKQBKFBKKNOB