CRH PLC

Transaction in Own Shares • Jul 25, 2025

National Storage Mechanism | Additional information RNS Number : 6054S CRH PLC 25 July 2025 25th July 2025 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 24th July 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled. Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue 3,455 $96.73 $97.19 $95.85 XNYS 228 $96.60 $97.12 $96.06 EDGX 15,862 $96.71 $97.34 $95.80 ARCX 2,784 $96.71 $97.21 $95.93 BATS 13,140 $96.52 $97.22 $95.80 XNAS 5,478 $96.51 $97.16 $96.00 BATY 100 $96.90 $96.90 $96.90 XASE 10 $97.01 $97.01 $97.01 EPRL 474 $96.74 $97.21 $96.24 IEXG 100 $96.59 $96.59 $96.59 XCHI 1,011 $96.88 $97.02 $95.79 MEMX 500 $96.45 $97.01 $95.83 XPSX 6,922 $96.78 $97.30 $96.18 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 672,609,219 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 24th 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: 24th July 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $96.6482 50,064 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 100 95.845 20250724-09:30:34.922000 XNYS USP7O8D65 100 95.8 20250724-09:30:44.946000 XNAS USP7O8DFZ 100 95.8 20250724-09:30:44.946000 XNAS USP7O8DG0 200 95.8 20250724-09:30:44.946000 XNAS USP7O8DG1 103 95.8 20250724-09:30:44.946000 XNAS USP7O8DG2 97 95.8 20250724-09:30:44.947000 XNAS USP7O8DG5 100 95.79 20250724-09:32:01.036000 MEMX USP7O8F19 200 95.83 20250724-09:32:01.173000 XPSX USP7O8F1B 100 95.8 20250724-09:32:01.173000 ARCX USP7O8F1C 150 96.005 20250724-09:33:20.042000 ARCX USP7O8GIY 100 96.04 20250724-09:33:53.996000 ARCX USP7O8HGU 100 96.06 20250724-09:33:53.997000 ARCX USP7O8HGV 100 96.06 20250724-09:33:53.999000 EDGX USP7O8HGW 2 95.93 20250724-09:34:37.150000 BATS USP7O8IYT 98 95.93 20250724-09:34:37.150000 BATS USP7O8IYU 35 95.93 20250724-09:34:37.150000 XNAS USP7O8IYV 100 95.93 20250724-09:34:37.150000 XNAS USP7O8IYW 1 95.93 20250724-09:34:37.150000 XNAS USP7O8IYX 200 95.93 20250724-09:34:37.150000 XNAS USP7O8IYY 100 95.93 20250724-09:34:37.150000 XNAS USP7O8IYZ 64 95.93 20250724-09:34:37.150000 XNAS USP7O8IZ0 91 95.93 20250724-09:34:37.150000 XNAS USP7O8IZ1 100 95.93 20250724-09:34:37.150000 XNAS USP7O8IZ2 9 95.93 20250724-09:34:37.150000 XNAS USP7O8IZ3 100 95.98 20250724-09:35:26.475000 XNAS USP7O8KEJ 100 95.93 20250724-09:35:52.731000 ARCX USP7O8KUD 100 96.11 20250724-09:38:06.668000 ARCX USP7O8NU0 50 96.11 20250724-09:38:06.669000 ARCX USP7O8NU1 50 96.11 20250724-09:38:06.669000 ARCX USP7O8NU2 100 96.05 20250724-09:39:10.320000 XNAS USP7O8P2R 1 96.05 20250724-09:39:10.320000 XNAS USP7O8P2S 100 96.05 20250724-09:39:10.320000 XNAS USP7O8P2T 100 96.05 20250724-09:39:10.320000 XNAS USP7O8P2U 100 96.05 20250724-09:39:10.320000 XNAS USP7O8P2V 100 96.05 20250724-09:39:10.320000 XNAS USP7O8P2W 99 96.05 20250724-09:39:10.320000 XNAS USP7O8P2X 200 96.12 20250724-09:41:15.601000 ARCX USP7O8RKH 38 96.12 20250724-09:41:15.601000 ARCX USP7O8RKI 62 96.12 20250724-09:41:15.601000 ARCX USP7O8RKJ 100 96.17 20250724-09:42:07.858000 XNAS USP7O8SGT 100 96.1 20250724-09:42:09.401000 ARCX USP7O8SHK 100 96.1 20250724-09:42:09.401000 ARCX USP7O8SHL 38 96.06 20250724-09:42:56.588000 XNAS USP7O8TNM 100 96.06 20250724-09:42:56.588000 XNAS USP7O8TNN 44 96.06 20250724-09:42:56.588000 XNAS USP7O8TNO 18 96.06 20250724-09:42:56.588000 XNAS USP7O8TNP 100 96.04 20250724-09:43:29.213000 XNAS USP7O8UCY 34 96.04 20250724-09:43:29.213000 ARCX USP7O8UCZ 66 96.04 20250724-09:43:29.345000 ARCX USP7O8UD0 100 96.05 20250724-09:43:57.121000 ARCX USP7O8UWZ 100 96 20250724-09:44:24.132000 BATY USP7O8VFO 100 96 20250724-09:44:43.943000 ARCX USP7O8W07 140 96.25 20250724-09:47:20.424000 XNAS USP7O8141V 20 96.25 20250724-09:47:20.424000 XNAS USP7O8141W 100 96.25 20250724-09:47:20.424000 ARCX USP7O8141X 40 96.23 20250724-09:47:20.425000 XNAS USP7O8141Y 200 96.21 20250724-09:47:30.400000 ARCX USP7O814CC 100 96.21 20250724-09:47:30.401000 ARCX USP7O814CD 100 96.31 20250724-09:51:11.542000 BATY USP7O81DVK 99 96.31 20250724-09:51:11.542000 BATY USP7O81DVL 1 96.31 20250724-09:51:11.543000 BATY USP7O81DVM 100 96.31 20250724-09:51:12.838000 XNAS USP7O81DXI 62 96.31 20250724-09:51:12.838000 XNAS USP7O81DXJ 100 96.31 20250724-09:51:12.838000 XNAS USP7O81DXK 38 96.31 20250724-09:51:12.838000 XNAS USP7O81DXL 100 96.31 20250724-09:51:12.838000 XNAS USP7O81DXM 100 96.31 20250724-09:51:12.838000 XNAS USP7O81DXN 100 96.31 20250724-09:51:12.838000 XNAS USP7O81DXO 100 96.31 20250724-09:51:12.838000 XNYS USP7O81DXP 50 96.24 20250724-09:54:53.556000 BATS USP7O81MXQ 50 96.24 20250724-09:54:53.556000 BATS USP7O81MXR 100 96.22 20250724-09:55:40.455000 BATS USP7O81OJG 100 96.2 20250724-09:56:03.134000 XNAS USP7O81P7B 100 96.32 20250724-09:57:53.232000 BATY USP7O81SJP 100 96.32 20250724-09:57:54.831000 EDGA USP7O81SLA 100 96.49 20250724-09:59:48.408000 ARCX USP7O81VS2 100 96.49 20250724-09:59:48.408000 ARCX USP7O81VS3 100 96.49 20250724-09:59:48.408000 ARCX USP7O81VS4 100 96.55 20250724-10:00:43.389000 ARCX USP7O820QC 100 96.55 20250724-10:00:43.389000 ARCX USP7O820QD 17 96.53 20250724-10:00:55.323000 ARCX USP7O8212M 83 96.53 20250724-10:00:55.323000 ARCX USP7O8212N 100 96.68 20250724-10:02:24.036000 XNYS USP7O8240Q 100 96.7 20250724-10:02:44.319000 XNYS USP7O82509 100 96.63 20250724-10:02:53.763000 BATS USP7O825C6 100 96.61 20250724-10:03:04.975000 ARCX USP7O825VB 100 96.64 20250724-10:04:05.634000 ARCX USP7O827M6 100 96.64 20250724-10:04:05.634000 ARCX USP7O827M7 100 96.64 20250724-10:05:02.066000 ARCX USP7O829N7 21 96.64 20250724-10:05:02.066000 ARCX USP7O829N9 44 96.64 20250724-10:05:02.066000 ARCX USP7O829NA 35 96.64 20250724-10:05:02.066000 ARCX USP7O829NB 100 96.62 20250724-10:05:52.275000 ARCX USP7O82BJQ 100 96.57 20250724-10:06:32.320000 XNAS USP7O82CST 100 96.59 20250724-10:07:28.393000 XCHI USP7O82EHR 100 96.54 20250724-10:07:38.107000 ARCX USP7O82ESJ 100 96.54 20250724-10:07:38.107000 ARCX USP7O82ESK 50 96.49 20250724-10:09:08.412000 BATY USP7O82HMA 50 96.49 20250724-10:09:08.412000 BATY USP7O82HMB 93 96.58 20250724-10:09:59.539000 XNAS USP7O82JDI 7 96.58 20250724-10:09:59.539000 XNAS USP7O82JDJ 100 96.54 20250724-10:10:42.904000 BATY USP7O82L5N 57 96.54 20250724-10:10:42.904000 ARCX USP7O82L5P 43 96.54 20250724-10:10:42.904000 ARCX USP7O82L5Q 100 96.58 20250724-10:11:45.889000 XNAS USP7O82NRV 100 96.55 20250724-10:11:49.095000 BATY USP7O82NUE 100 96.53 20250724-10:12:37.047000 XNAS USP7O82PE8 100 96.41 20250724-10:13:06.505000 BATY USP7O82QEO 100 96.39 20250724-10:13:41.390000 XNAS USP7O82RC8 100 96.37 20250724-10:14:46.233000 XNAS USP7O82TBM 25 96.33 20250724-10:14:53.456000 XNAS USP7O82TRY 4 96.33 20250724-10:14:53.456000 XNAS USP7O82TRZ 1 96.33 20250724-10:14:53.456000 XNAS USP7O82TS0 70 96.33 20250724-10:14:53.456000 XNAS USP7O82TS2 86 96.4 20250724-10:16:02.252000 XNAS USP7O82ZA6 14 96.4 20250724-10:16:03.534000 XNAS USP7O82ZCG 100 96.37 20250724-10:16:40.190000 XNAS USP7O830NP 100 96.43 20250724-10:18:04.716000 ARCX USP7O8335D 100 96.43 20250724-10:18:07.794000 ARCX USP7O8337R 100 96.35 20250724-10:18:25.308000 BATY USP7O833NT 72 96.45 20250724-10:19:18.838000 XNAS USP7O835EW 28 96.45 20250724-10:19:18.838000 XNAS USP7O835EX 100 96.44 20250724-10:19:48.484000 ARCX USP7O8364D 100 96.45 20250724-10:20:26.034000 ARCX USP7O8395Z 83 96.45 20250724-10:20:26.034000 XNAS USP7O83960 17 96.45 20250724-10:20:26.034000 XNAS USP7O83961 100 96.47 20250724-10:21:10.148000 XNAS USP7O83E2I 100 96.42 20250724-10:22:11.371000 ARCX USP7O83FVB 100 96.42 20250724-10:22:11.371000 ARCX USP7O83FVC 49 96.38 20250724-10:22:46.287000 XNAS USP7O83H1F 1 96.38 20250724-10:22:46.287000 XNAS USP7O83H1G 50 96.38 20250724-10:22:46.287000 XNAS USP7O83H1H 100 96.34 20250724-10:24:04.151000 XNAS USP7O83K85 100 96.33 20250724-10:24:48.197000 XNAS USP7O83LP8 100 96.3 20250724-10:24:51.873000 XNAS USP7O83LUS 100 96.245 20250724-10:26:09.217000 ARCX USP7O83P29 56 96.21 20250724-10:26:39.455000 BATY USP7O83PZT 58 96.21 20250724-10:26:39.455000 ARCX USP7O83PZU 44 96.21 20250724-10:26:39.477000 BATY USP7O83PZV 42 96.21 20250724-10:26:39.477000 ARCX USP7O83PZW 11 96.26 20250724-10:27:07.432000 ARCX USP7O83QYQ 89 96.26 20250724-10:27:07.432000 ARCX USP7O83QYR 100 96.5 20250724-10:28:41.077000 XNAS USP7O83TUM 100 96.53 20250724-10:29:00.660000 XNYS USP7O83UML 100 96.51 20250724-10:29:11.291000 ARCX USP7O83UZV 100 96.59 20250724-10:30:50.176000 XNYS USP7O84101 72 96.59 20250724-10:30:50.176000 XNYS USP7O84102 41 96.62 20250724-10:31:40.171000 BATS USP7O8434Z 59 96.62 20250724-10:31:40.171000 BATS USP7O84350 28 96.62 20250724-10:31:40.171000 BATS USP7O84353 72 96.62 20250724-10:31:40.171000 BATS USP7O84354 89 96.63 20250724-10:32:40.212000 BATY USP7O84593 5 96.63 20250724-10:33:26.445000 BATY USP7O846XF 5 96.71 20250724-10:33:37.037000 XNYS USP7O847E6 5 96.71 20250724-10:33:37.037000 XNYS USP7O847E7 57 96.68 20250724-10:34:10.237000 ARCX USP7O848HW 52 96.68 20250724-10:35:12.657000 ARCX USP7O84APU 43 96.68 20250724-10:35:12.657000 ARCX USP7O84APV 32 96.69 20250724-10:35:25.322000 BATS USP7O84B2L 62 96.69 20250724-10:35:25.322000 BATS USP7O84B2M 100 96.69 20250724-10:35:25.322000 BATS USP7O84B2N 100 96.72 20250724-10:35:54.998000 XNAS USP7O84C92 38 96.69 20250724-10:36:10.469000 BATS USP7O84CT5 17 96.69 20250724-10:36:10.469000 BATS USP7O84CT6 100 96.74 20250724-10:37:14.017000 XNYS USP7O84EUZ 6 96.72 20250724-10:37:20.572000 BATY USP7O84F6U 94 96.72 20250724-10:37:20.572000 BATY USP7O84F6V 6 96.72 20250724-10:37:20.572000 BATY USP7O84F6W 94 96.72 20250724-10:37:20.572000 BATS USP7O84F6X 100 96.69 20250724-10:38:39.106000 ARCX USP7O84HPB 100 96.63 20250724-10:39:52.498000 ARCX USP7O84K6T 70 96.6 20250724-10:40:00.510000 XNAS USP7O84KLG 30 96.6 20250724-10:40:00.510000 XNAS USP7O84KLH 2 96.63 20250724-10:41:28.304000 XNAS USP7O84O3E 32 96.63 20250724-10:41:28.304000 XNYS USP7O84O3F 5 96.63 20250724-10:41:28.304000 XNYS USP7O84O3G 10 96.64 20250724-10:41:28.304000 XNYS USP7O84O3H 1 96.63 20250724-10:41:28.304000 ARCX USP7O84O3I 1 96.64 20250724-10:41:28.305000 ARCX USP7O84O3J 49 96.64 20250724-10:41:28.305000 ARCX USP7O84O3K 100 96.695 20250724-10:41:59.977000 XNYS USP7O84P4V 48 96.68 20250724-10:42:01.295000 ARCX USP7O84P84 52 96.68 20250724-10:42:01.295000 ARCX USP7O84P85 100 96.68 20250724-10:42:01.295000 ARCX USP7O84P86 39 96.69 20250724-10:45:02.867000 BATS USP7O84UVM 29 96.69 20250724-10:45:02.867000 BATS USP7O84UVN 1 96.7 20250724-10:45:02.867000 BATS USP7O84UVO 31 96.7 20250724-10:45:02.867000 BATS USP7O84UVP 100 96.67 20250724-10:45:11.205000 ARCX USP7O84V69 100 96.67 20250724-10:45:11.205000 ARCX USP7O84V6A 33 96.59 20250724-10:46:17.046000 ARCX USP7O85006 67 96.59 20250724-10:46:17.353000 ARCX USP7O8500E 30 96.59 20250724-10:46:17.353000 ARCX USP7O8500G 19 96.59 20250724-10:46:17.353000 ARCX USP7O8500H 51 96.59 20250724-10:46:17.353000 ARCX USP7O8500I 100 96.62 20250724-10:47:07.811000 ARCX USP7O851AT 11 96.6 20250724-10:47:19.496000 XNAS USP7O851MM 58 96.63 20250724-10:48:12.535000 EDGA USP7O853IT 31 96.63 20250724-10:48:12.535000 EDGA USP7O853IU 58 96.63 20250724-10:48:12.535000 EDGA USP7O853IV 11 96.63 20250724-10:48:12.535000 EDGA USP7O853IW 42 96.63 20250724-10:48:12.535000 EDGA USP7O853IX 100 96.63 20250724-10:48:12.535000 EDGA USP7O853IY 90 96.6 20250724-10:48:55.860000 EDGA USP7O854OM 10 96.6 20250724-10:48:55.860000 EDGA USP7O854ON 100 96.6 20250724-10:49:56.847000 XNYS USP7O856JH 100 96.7 20250724-10:51:22.118000 ARCX USP7O859D8 100 96.7 20250724-10:51:45.694000 ARCX USP7O85A05 100 96.7 20250724-10:51:45.695000 ARCX USP7O85A06 1 96.71 20250724-10:52:13.045000 ARCX USP7O85AXV 99 96.71 20250724-10:52:13.045000 ARCX USP7O85AXW 94 96.77 20250724-10:52:54.469000 BATS USP7O85C0T 6 96.77 20250724-10:52:54.470000 BATS USP7O85C0U 100 96.77 20250724-10:53:55.238000 XNAS USP7O85DPV 100 96.76 20250724-10:54:02.306000 XNAS USP7O85DYQ 100 96.77 20250724-10:54:12.453000 ARCX USP7O85EAR 10 96.79 20250724-10:54:44.550000 ARCX USP7O85FMU 90 96.79 20250724-10:54:44.551000 ARCX USP7O85FMV 100 96.76 20250724-10:55:04.295000 ARCX USP7O85GH0 100 96.71 20250724-10:56:10.088000 ARCX USP7O85JCL 100 96.72 20250724-10:57:05.269000 ARCX USP7O85L7S 100 96.66 20250724-10:57:21.144000 ARCX USP7O85LSQ 100 96.69 20250724-10:58:52.711000 XNAS USP7O85ORC 41 96.69 20250724-10:58:52.711000 ARCX USP7O85ORE 59 96.69 20250724-10:58:52.711000 ARCX USP7O85ORG 98 96.79 20250724-11:00:32.974000 XNYS USP7O85UQ5 2 96.79 20250724-11:00:32.974000 XNYS USP7O85UQ6 40 96.77 20250724-11:00:36.825000 EDGA USP7O85VWR 60 96.77 20250724-11:00:41.281000 EDGA USP7O85WB7 100 96.76 20250724-11:01:07.552000 ARCX USP7O85X33 100 96.76 20250724-11:01:10.379000 ARCX USP7O85X4Y 17 96.74 20250724-11:01:43.101000 ARCX USP7O85Y13 83 96.74 20250724-11:01:43.102000 ARCX USP7O85Y14 1 96.73 20250724-11:02:33.477000 XNAS USP7O860HL 1 96.73 20250724-11:02:33.477000 XNAS USP7O860HM 98 96.73 20250724-11:02:33.477000 XNAS USP7O860HN 35 96.71 20250724-11:02:49.144000 XNAS USP7O860X9 65 96.71 20250724-11:02:49.144000 XNAS USP7O860XA 35 96.74 20250724-11:03:18.956000 ARCX USP7O862CJ 65 96.74 20250724-11:03:18.956000 ARCX USP7O862CK 100 96.71 20250724-11:03:34.912000 BATS USP7O862W1 20 96.64 20250724-11:04:19.439000 ARCX USP7O864NY 80 96.64 20250724-11:04:19.439000 ARCX USP7O864NZ 93 96.63 20250724-11:04:55.581000 ARCX USP7O865OJ 7 96.63 20250724-11:04:55.581000 ARCX USP7O865OK 100 96.57 20250724-11:05:29.340000 XNAS USP7O8670R 100 96.54 20250724-11:05:57.201000 XNAS USP7O8681C 100 96.51 20250724-11:06:51.448000 BATY USP7O86A1C 74 96.51 20250724-11:06:51.448000 XNAS USP7O86A1D 16 96.51 20250724-11:06:51.448000 XNAS USP7O86A1F 98 96.55 20250724-11:07:41.705000 BATY USP7O86BRD 2 96.55 20250724-11:07:41.705000 BATY USP7O86BRE 80 96.59 20250724-11:08:26.513000 XNAS USP7O86D4J 100 96.7 20250724-11:10:46.572000 EDGA USP7O86I14 100 96.7 20250724-11:10:46.572000 EDGA USP7O86I15 100 96.7 20250724-11:10:46.572000 EDGA USP7O86I16 100 96.7 20250724-11:10:46.572000 EDGA USP7O86I17 100 96.7 20250724-11:10:46.572000 EDGA USP7O86I18 100 96.65 20250724-11:11:17.090000 ARCX USP7O86J7N 100 96.62 20250724-11:13:35.827000 XNYS USP7O86N7W 90 96.62 20250724-11:13:35.827000 XNYS USP7O86N7X 10 96.62 20250724-11:13:35.827000 XNYS USP7O86N7Y 5 96.62 20250724-11:13:35.827000 XNAS USP7O86N7Z 95 96.62 20250724-11:13:35.827000 XNAS USP7O86N80 100 96.62 20250724-11:13:52.576000 XNAS USP7O86NVB 100 96.6 20250724-11:14:51.139000 XNAS USP7O86QGH 89 96.58 20250724-11:15:10.281000 ARCX USP7O86RLE 11 96.58 20250724-11:15:10.281000 ARCX USP7O86RLF 32 96.53 20250724-11:16:00.624000 BATS USP7O86VBF 68 96.53 20250724-11:16:00.624000 BATS USP7O86VBG 31 96.5 20250724-11:16:32.924000 XNAS USP7O86WKP 54 96.5 20250724-11:16:32.924000 XNAS USP7O86WKQ 15 96.5 20250724-11:16:32.924000 XNAS USP7O86WKR 100 96.51 20250724-11:17:38.790000 XNAS USP7O86Y93 100 96.56 20250724-11:17:48.901000 ARCX USP7O86YLO 100 96.52 20250724-11:18:13.358000 ARCX USP7O86ZN9 100 96.54 20250724-11:19:31.330000 EDGA USP7O872UC 50 96.52 20250724-11:19:45.313000 ARCX USP7O873CE 50 96.52 20250724-11:19:45.313000 ARCX USP7O873CF 100 96.56 20250724-11:20:32.367000 ARCX USP7O875OS 100 96.56 20250724-11:21:46.129000 BATY USP7O877XI 41 96.55 20250724-11:21:53.566000 XNAS USP7O8789D 20 96.53 20250724-11:22:15.946000 BATY USP7O878TS 10 96.53 20250724-11:22:15.946000 BATY USP7O878TT 7 96.53 20250724-11:22:15.946000 BATY USP7O878TU 17 96.53 20250724-11:22:15.946000 BATY USP7O878TV 46 96.53 20250724-11:22:15.946000 BATY USP7O878TW 100 96.45 20250724-11:23:08.020000 BATS USP7O87ASB 100 96.46 20250724-11:24:29.457000 XNAS USP7O87DAO 27 96.44 20250724-11:25:04.140000 ARCX USP7O87EBK 73 96.44 20250724-11:25:04.140000 ARCX USP7O87EBL 100 96.44 20250724-11:25:04.140000 ARCX USP7O87EBM 100 96.34 20250724-11:26:42.499000 XNAS USP7O87HJ3 100 96.41 20250724-11:27:45.662000 XNYS USP7O87J8B 48 96.46 20250724-11:28:16.339000 XNYS USP7O87JYP 52 96.46 20250724-11:28:16.339000 XNYS USP7O87JYQ 100 96.49 20250724-11:28:49.603000 XNAS USP7O87KXC 1 96.53 20250724-11:29:21.621000 ARCX USP7O87N4O 1 96.53 20250724-11:29:21.621000 ARCX USP7O87N4P 29 96.53 20250724-11:29:21.621000 ARCX USP7O87N4Q 15 96.52 20250724-11:29:21.621000 XNYS USP7O87N4R 1 96.53 20250724-11:29:21.622000 EDGA USP7O87N4S 3 96.53 20250724-11:29:21.622000 EDGX USP7O87N4T 85 96.5 20250724-11:30:00.234000 BATS USP7O87Q3F 15 96.5 20250724-11:30:00.234000 BATS USP7O87Q3G 100 96.5 20250724-11:30:00.234000 EDGA USP7O87Q3K 100 96.5 20250724-11:30:00.234000 XNAS USP7O87Q3W 100 96.41 20250724-11:30:24.517000 BATY USP7O87SQ3 100 96.39 20250724-11:30:58.928000 BATY USP7O87V19 75 96.39 20250724-11:30:58.928000 BATY USP7O87V1A 25 96.39 20250724-11:30:59.181000 BATY USP7O87V1K 100 96.4 20250724-11:31:17.154000 BATY USP7O87W80 100 96.33 20250724-11:31:57.470000 BATY USP7O87XVT 100 96.34 20250724-11:32:40.078000 ARCX USP7O87ZC0 100 96.31 20250724-11:33:21.053000 BATY USP7O880O2 100 96.28 20250724-11:34:17.153000 BATY USP7O882CA 50 96.28 20250724-11:34:17.153000 BATY USP7O882CB 50 96.28 20250724-11:34:17.154000 BATY USP7O882CD 100 96.28 20250724-11:34:17.254000 XNAS USP7O882CG 100 96.31 20250724-11:34:40.207000 ARCX USP7O882ZD 200 96.28 20250724-11:35:47.402000 EDGA USP7O885LW 40 96.23 20250724-11:36:03.373000 BATY USP7O885Z2 40 96.23 20250724-11:36:03.373000 BATY USP7O885Z3 120 96.23 20250724-11:36:03.373000 BATY USP7O885Z4 100 96.23 20250724-11:36:03.373000 BATY USP7O885Z5 100 96.23 20250724-11:36:03.373000 XNAS USP7O885Z6 100 96.18 20250724-11:37:54.013000 XNAS USP7O888XF 100 96.24 20250724-11:39:02.989000 XNAS USP7O88AYC 100 96.21 20250724-11:39:06.026000 BATY USP7O88B33 85 96.21 20250724-11:39:06.026000 BATY USP7O88B34 15 96.21 20250724-11:39:06.026000 BATY USP7O88B35 100 96.23 20250724-11:42:36.198000 EDGA USP7O88GXD 100 96.23 20250724-11:42:36.198000 XNAS USP7O88GXE 92 96.18 20250724-11:43:23.197000 XNAS USP7O88IC9 1 96.18 20250724-11:43:23.197000 XNAS USP7O88ICA 7 96.18 20250724-11:43:23.197000 XNAS USP7O88ICB 73 96.16 20250724-11:43:58.198000 ARCX USP7O88JCO 27 96.16 20250724-11:43:58.198000 ARCX USP7O88JCP 18 96.2 20250724-11:44:54.655000 EDGA USP7O88KTR 82 96.2 20250724-11:44:54.655000 EDGA USP7O88KTS 52 96.23 20250724-11:46:52.772000 BATY USP7O88PR0 8 96.23 20250724-11:46:52.773000 BATY USP7O88PR1 100 96.23 20250724-11:46:52.774000 EDGA USP7O88PR9 100 96.25 20250724-11:47:25.061000 XNAS USP7O88QLA 100 96.25 20250724-11:48:36.336000 ARCX USP7O88SHN 100 96.22 20250724-11:49:32.057000 ARCX USP7O88TTG 91 96.21 20250724-11:50:14.643000 XNAS USP7O88V7D 9 96.21 20250724-11:50:14.643000 XNAS USP7O88V7E 100 96.27 20250724-11:52:25.065000 XNAS USP7O88YCU 100 96.31 20250724-11:54:52.751000 EDGA USP7O8925H 100 96.31 20250724-11:54:52.751000 EDGA USP7O8925I 100 96.31 20250724-11:54:52.751000 EDGA USP7O8925J 100 96.24 20250724-11:56:43.112000 EDGA USP7O895G1 100 96.28 20250724-11:58:09.873000 EDGA USP7O897N8 100 96.28 20250724-11:58:09.873000 EDGA USP7O897N9 100 96.26 20250724-11:58:39.039000 EDGA USP7O898IG 61 96.2 20250724-11:59:53.948000 EDGA USP7O89AHT 39 96.2 20250724-11:59:53.948000 EDGA USP7O89AHW 100 96.22 20250724-12:01:01.286000 EDGA USP7O89F0F 100 96.24 20250724-12:02:11.028000 XNAS USP7O89GRE 64 96.21 20250724-12:02:27.615000 XNAS USP7O89H9F 36 96.21 20250724-12:02:27.615000 XNAS USP7O89H9G 78 96.22 20250724-12:04:13.247000 EDGA USP7O89JVQ 22 96.22 20250724-12:04:14.131000 EDGA USP7O89JWL 2 96.18 20250724-12:04:51.382000 EDGA USP7O89KR4 6 96.2 20250724-12:05:36.120000 XNAS USP7O89M27 100 96.2 20250724-12:05:36.120000 XNAS USP7O89M28 1 96.2 20250724-12:05:36.120000 XNAS USP7O89M29 93 96.2 20250724-12:05:36.120000 XNAS USP7O89M2A 100 96.23 20250724-12:08:35.457000 XNAS USP7O89QS5 100 96.31 20250724-12:10:01.477000 BATY USP7O89SVX 100 96.31 20250724-12:10:01.477000 BATY USP7O89SVY 100 96.27 20250724-12:11:44.959000 BATY USP7O89V4M 100 96.27 20250724-12:11:44.959000 BATY USP7O89V4N 100 96.24 20250724-12:14:33.970000 IEXG USP7O89Z9E 100 96.22 20250724-12:14:34.216000 BATY USP7O89Z9I 100 96.22 20250724-12:14:34.216000 BATY USP7O89Z9J 100 96.4 20250724-12:19:18.763000 XNYS USP7O8A8O9 100 96.39 20250724-12:20:17.450000 BATS USP7O8AA7Q 58 96.38 20250724-12:21:17.921000 XNAS USP7O8ABPX 3 96.39 20250724-12:21:17.921000 XNAS USP7O8ABPY 5 96.38 20250724-12:21:17.921000 XNYS USP7O8ABPZ 4 96.36 20250724-12:22:28.599000 BATY USP7O8ADED 2 96.36 20250724-12:22:28.599000 BATY USP7O8ADEE 94 96.36 20250724-12:22:28.599000 BATY USP7O8ADEF 100 96.36 20250724-12:22:28.599000 BATY USP7O8ADEG 100 96.36 20250724-12:22:28.599000 BATY USP7O8ADEH 100 96.35 20250724-12:23:03.648000 BATY USP7O8AE5U 100 96.35 20250724-12:25:25.288000 ARCX USP7O8AHNJ 100 96.29 20250724-12:27:46.478000 IEXG USP7O8AL1I 12 96.29 20250724-12:28:34.935000 BATS USP7O8ALX3 5 96.27 20250724-12:28:34.935000 XNAS USP7O8ALX4 11 96.27 20250724-12:28:34.935000 XNAS USP7O8ALX5 1 96.28 20250724-12:28:34.935000 XNAS USP7O8ALX6 2 96.28 20250724-12:28:34.935000 XNAS USP7O8ALX7 20 96.29 20250724-12:28:34.935000 XNAS USP7O8ALX8 1 96.29 20250724-12:28:34.935000 XNAS USP7O8ALX9 1 96.29 20250724-12:28:34.935000 XNAS USP7O8ALXA 1 96.29 20250724-12:28:34.935000 XNAS USP7O8ALXB 9 96.27 20250724-12:28:34.935000 XNYS USP7O8ALXC 3 96.29 20250724-12:28:34.935000 ARCX USP7O8ALXD 34 96.29 20250724-12:28:34.935000 XNAS USP7O8ALXE 100 96.29 20250724-12:28:46.897000 XNAS USP7O8AM66 20 96.36 20250724-12:29:55.874000 XNAS USP7O8ANU7 32 96.36 20250724-12:29:55.874000 XNAS USP7O8ANU8 48 96.36 20250724-12:29:55.874000 XNAS USP7O8ANU9 100 96.47 20250724-12:31:17.219000 XNAS USP7O8ASCX 1 96.49 20250724-12:32:34.202000 EDGX USP7O8AUK7 99 96.49 20250724-12:32:34.202000 XNYS USP7O8AUK8 100 96.43 20250724-12:32:42.833000 ARCX USP7O8AUQL 100 96.42 20250724-12:34:07.490000 ARCX USP7O8AWKI 100 96.34 20250724-12:37:05.771000 XNAS USP7O8B06Y 100 96.43 20250724-12:39:29.176000 XNYS USP7O8B3A0 98 96.48 20250724-12:40:33.391000 XNAS USP7O8B53S 2 96.48 20250724-12:40:33.391000 XNAS USP7O8B53T 15 96.49 20250724-12:41:27.132000 XNAS USP7O8B69G 12 96.49 20250724-12:41:27.132000 XNAS USP7O8B69H 2 96.49 20250724-12:41:27.132000 XNAS USP7O8B69I 15 96.49 20250724-12:41:27.133000 XNAS USP7O8B69J 1 96.5 20250724-12:41:27.133000 EDGX USP7O8B69K 5 96.49 20250724-12:41:27.133000 XNAS USP7O8B69L 1 96.5 20250724-12:41:27.133000 XNAS USP7O8B69M 2 96.5 20250724-12:41:27.133000 EDGX USP7O8B69N 11 96.5 20250724-12:41:27.133000 EDGX USP7O8B69O 17 96.5 20250724-12:41:27.133000 XNAS USP7O8B69P 7 96.5 20250724-12:41:27.133000 XNAS USP7O8B69Q 34 96.47 20250724-12:43:00.654000 ARCX USP7O8B83R 2 96.47 20250724-12:43:00.655000 EDGA USP7O8B83X 96 96.47 20250724-12:43:00.655000 EDGA USP7O8B83Y 2 96.47 20250724-12:43:00.655000 EDGA USP7O8B83Z 66 96.47 20250724-12:43:00.655000 ARCX USP7O8B841 100 96.51 20250724-12:46:29.654000 BATY USP7O8BFK5 13 96.51 20250724-12:46:29.654000 ARCX USP7O8BFK6 5 96.51 20250724-12:46:29.654000 ARCX USP7O8BFK7 77 96.51 20250724-12:46:29.655000 ARCX USP7O8BFK8 11 96.61 20250724-12:48:16.674000 BATS USP7O8BHT9 64 96.61 20250724-12:48:16.674000 BATS USP7O8BHTA 25 96.61 20250724-12:48:16.674000 BATS USP7O8BHTB 5 96.54 20250724-12:51:03.802000 BATY USP7O8BM38 82 96.54 20250724-12:51:03.802000 BATY USP7O8BM39 13 96.54 20250724-12:51:03.802000 BATY USP7O8BM3A 100 96.54 20250724-12:51:03.802000 BATY USP7O8BM3B 14 96.56 20250724-12:54:17.724000 XNAS USP7O8BQD6 2 96.56 20250724-12:54:17.724000 XNAS USP7O8BQD7 1 96.56 20250724-12:54:17.724000 XNAS USP7O8BQD8 3 96.56 20250724-12:54:17.724000 XNAS USP7O8BQD9 80 96.56 20250724-12:54:17.724000 XNYS USP7O8BQDA 100 96.57 20250724-12:54:17.725000 XNYS USP7O8BQDB 100 96.57 20250724-12:55:02.774000 XPSX USP7O8BRJK 100 96.53 20250724-12:55:56.553000 BATY USP7O8BT13 5 96.63 20250724-12:58:13.957000 XNAS USP7O8BX19 50 96.63 20250724-12:58:13.957000 XNAS USP7O8BX1A 6 96.63 20250724-12:58:13.957000 XNAS USP7O8BX1B 5 96.71 20250724-12:58:53.890000 BATS USP7O8BY1X 5 96.71 20250724-12:58:53.890000 XNAS USP7O8BY1Y 5 96.72 20250724-12:58:53.891000 XNAS USP7O8BY1Z 100 96.75 20250724-13:00:03.572000 ARCX USP7O8C0ZQ 100 96.75 20250724-13:00:03.572000 ARCX USP7O8C0ZR 100 96.75 20250724-13:00:03.572000 ARCX USP7O8C0ZT 100 96.75 20250724-13:00:03.572000 ARCX USP7O8C0ZU 100 96.75 20250724-13:00:03.572000 ARCX USP7O8C0ZY 100 96.69 20250724-13:02:23.620000 EDGA USP7O8C605 100 96.69 20250724-13:02:23.620000 EDGA USP7O8C606 100 96.69 20250724-13:04:13.444000 BATS USP7O8C92W 100 96.78 20250724-13:06:08.154000 XNAS USP7O8CBMI 100 96.76 20250724-13:07:00.015000 ARCX USP7O8CCL3 1 96.83 20250724-13:09:24.655000 XNAS USP7O8CGDK 2 96.83 20250724-13:09:24.655000 XNAS USP7O8CGDL 11 96.83 20250724-13:09:24.655000 XNAS USP7O8CGDM 86 96.83 20250724-13:09:24.655000 XNAS USP7O8CGDN 100 96.8 20250724-13:09:30.678000 ARCX USP7O8CGHR 8 96.81 20250724-13:11:09.934000 XNAS USP7O8CIXM 100 96.88 20250724-13:11:46.950000 XNAS USP7O8CJMP 25 96.87 20250724-13:12:14.693000 ARCX USP7O8CK8F 75 96.87 20250724-13:12:14.693000 ARCX USP7O8CK8G 97 96.87 20250724-13:12:14.693000 ARCX USP7O8CK8H 3 96.87 20250724-13:12:14.693000 ARCX USP7O8CK8I 100 96.91 20250724-13:15:46.644000 ARCX USP7O8CQXE 100 96.91 20250724-13:15:46.644000 ARCX USP7O8CQXF 100 96.95 20250724-13:18:09.269000 XNYS USP7O8CUUN 60 96.93 20250724-13:19:00.965000 EDGA USP7O8CW0W 16 96.93 20250724-13:19:00.965000 EDGA USP7O8CW0X 24 96.93 20250724-13:19:00.965000 EDGA USP7O8CW10 29 96.93 20250724-13:19:00.965000 XNAS USP7O8CW12 1 96.93 20250724-13:19:00.965000 XNAS USP7O8CW13 70 96.93 20250724-13:19:00.965000 XNAS USP7O8CW14 49 96.94 20250724-13:20:35.121000 ARCX USP7O8CYES 51 96.94 20250724-13:20:35.121000 ARCX USP7O8CYET 100 96.94 20250724-13:23:41.225000 MEMX USP7O8D20U 100 96.93 20250724-13:24:14.192000 ARCX USP7O8D2QG 100 96.96 20250724-13:26:30.779000 BATY USP7O8D5UQ 57 96.96 20250724-13:26:30.779000 BATS USP7O8D5UR 5 96.96 20250724-13:26:30.779000 BATS USP7O8D5US 2 96.96 20250724-13:26:30.779000 BATS USP7O8D5UT 3 96.96 20250724-13:26:30.779000 BATS USP7O8D5UU 30 96.96 20250724-13:26:30.779000 BATS USP7O8D5UV 3 96.96 20250724-13:26:30.779000 BATS USP7O8D5UW 100 97 20250724-13:28:23.765000 ARCX USP7O8D802 5 97 20250724-13:28:45.250000 XNAS USP7O8D8HU 2 97 20250724-13:28:45.250000 XNAS USP7O8D8HV 93 97 20250724-13:28:45.250000 XNAS USP7O8D8HW 100 97.01 20250724-13:30:27.064000 BATS USP7O8DCCH 99 96.97 20250724-13:32:07.185000 ARCX USP7O8DF7I 1 96.97 20250724-13:32:07.185000 ARCX USP7O8DF7N 100 96.97 20250724-13:32:47.466000 BATY USP7O8DGB1 35 96.96 20250724-13:35:00.351000 EDGA USP7O8DJZP 65 96.96 20250724-13:35:00.351000 EDGA USP7O8DJZQ 100 96.96 20250724-13:35:00.351000 EDGA USP7O8DJZR 100 96.92 20250724-13:37:54.939000 XNYS USP7O8DO7W 100 96.9 20250724-13:38:29.875000 EDGA USP7O8DP26 100 96.9 20250724-13:40:05.525000 XASE USP7O8DR1C 99 96.91 20250724-13:41:37.493000 XNYS USP7O8DSWX 1 96.91 20250724-13:41:37.493000 XNYS USP7O8DSWY 100 97 20250724-13:43:11.308000 XNYS USP7O8DUNS 100 96.98 20250724-13:43:30.657000 BATY USP7O8DV1K 100 96.98 20250724-13:43:30.657000 BATY USP7O8DV1L 1 96.98 20250724-13:45:44.954000 XNAS USP7O8DZXW 4 96.98 20250724-13:45:44.954000 XNAS USP7O8DZXX 50 96.98 20250724-13:45:44.954000 XNAS USP7O8DZXY 45 96.98 20250724-13:45:44.954000 XNAS USP7O8DZXZ 97 96.96 20250724-13:46:31.424000 XNAS USP7O8E0PE 3 96.96 20250724-13:46:31.424000 XNAS USP7O8E0PF 100 96.97 20250724-13:47:07.471000 ARCX USP7O8E1ER 100 97 20250724-13:49:37.529000 ARCX USP7O8E4AE 100 97 20250724-13:49:37.529000 ARCX USP7O8E4AF 100 97 20250724-13:51:45.102000 XNAS USP7O8E79Z 38 97 20250724-13:52:40.153000 ARCX USP7O8E8AA 20 97 20250724-13:52:40.153000 ARCX USP7O8E8AB 100 97 20250724-13:53:28.558000 EDGA USP7O8E95N 100 97.02 20250724-13:55:16.066000 EDGA USP7O8EBHE 100 97.02 20250724-13:55:16.066000 EDGA USP7O8EBHF 100 96.97 20250724-13:56:19.053000 EDGA USP7O8ED32 50 96.94 20250724-13:57:53.141000 XNAS USP7O8EFCC 50 96.94 20250724-13:57:53.141000 XNAS USP7O8EFCD 100 96.94 20250724-14:00:54.326000 EDGA USP7O8EMAM 18 96.94 20250724-14:00:54.327000 EDGA USP7O8EMAN 82 96.94 20250724-14:00:54.327000 EDGA USP7O8EMAO 100 97.1 20250724-14:02:43.209000 BATS USP7O8EOY5 41 97.1 20250724-14:04:29.438000 XNAS USP7O8ER52 59 97.1 20250724-14:04:29.438000 XNAS USP7O8ER53 100 97.1 20250724-14:04:29.438000 XNAS USP7O8ER54 100 97.05 20250724-14:06:20.698000 XNAS USP7O8ETIL 94 97.05 20250724-14:06:20.698000 XNAS USP7O8ETIM 6 97.05 20250724-14:06:20.698000 XNAS USP7O8ETIN 1 97.04 20250724-14:07:23.113000 XNAS USP7O8EV0D 99 97.04 20250724-14:07:23.113000 XNAS USP7O8EV0E 100 97.14 20250724-14:10:16.481000 ARCX USP7O8EZ1V 100 97.11 20250724-14:10:45.491000 ARCX USP7O8F03B 25 97.11 20250724-14:10:45.491000 ARCX USP7O8F03C 75 97.11 20250724-14:10:45.491000 ARCX USP7O8F03D 100 97.09 20250724-14:11:55.295000 BATY USP7O8F1JC 100 97.06 20250724-14:13:00.948000 ARCX USP7O8F2RB 33 97.08 20250724-14:14:58.627000 BATS USP7O8F5MW 100 97.09 20250724-14:15:27.249000 ARCX USP7O8F7IV 37 97.1 20250724-14:17:12.291000 XNAS USP7O8FAT9 63 97.11 20250724-14:17:12.291000 XNAS USP7O8FATA 100 97.115 20250724-14:17:51.029000 EDGX USP7O8FBM5 100 97.1 20250724-14:18:04.529000 ARCX USP7O8FBX1 100 97.1 20250724-14:18:04.529000 ARCX USP7O8FBX3 46 97.14 20250724-14:20:04.181000 ARCX USP7O8FEZQ 54 97.14 20250724-14:20:04.181000 ARCX USP7O8FEZR 100 97.06 20250724-14:21:32.663000 ARCX USP7O8FHK7 100 97.05 20250724-14:22:47.175000 ARCX USP7O8FJ70 100 97.03 20250724-14:23:57.540000 BATY USP7O8FL27 1 97.12 20250724-14:26:20.422000 XNAS USP7O8FOMT 2 97.12 20250724-14:26:20.422000 XNAS USP7O8FOMU 48 97.12 20250724-14:26:20.422000 XNAS USP7O8FOMV 49 97.12 20250724-14:26:20.422000 XNAS USP7O8FOMW 100 97.12 20250724-14:27:57.326000 EDGA USP7O8FR6J 100 97.12 20250724-14:27:57.326000 EDGA USP7O8FR6K 100 97.08 20250724-14:29:11.080000 EDGA USP7O8FSKH 100 97.08 20250724-14:29:11.080000 BATS USP7O8FSKI 1 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZS 1 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZT 1 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZU 1 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZV 1 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZW 95 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZX 100 97.13 20250724-14:32:28.963000 BATY USP7O8FZIC 35 97.13 20250724-14:32:28.963000 BATY USP7O8FZID 65 97.13 20250724-14:32:28.963000 BATY USP7O8FZIE 100 97.14 20250724-14:33:08.969000 ARCX USP7O8G0JK 100 97.07 20250724-14:34:01.513000 ARCX USP7O8G1Q1 100 97.08 20250724-14:35:07.672000 EDGA USP7O8G40O 5 97.05 20250724-14:36:47.342000 XNAS USP7O8G6DL 50 97.05 20250724-14:36:47.342000 XNAS USP7O8G6DM 45 97.05 20250724-14:36:47.342000 XNAS USP7O8G6DN 14 97.04 20250724-14:37:34.383000 XNAS USP7O8G78F 33 97.04 20250724-14:37:34.383000 XNAS USP7O8G78G 7 97.05 20250724-14:37:34.383000 XNAS USP7O8G78H 9 97.05 20250724-14:37:34.383000 XNAS USP7O8G78I 37 97.05 20250724-14:37:34.383000 XNAS USP7O8G78J 100 97.01 20250724-14:38:14.084000 ARCX USP7O8G850 100 97.01 20250724-14:38:14.084000 ARCX USP7O8G851 100 96.94 20250724-14:38:56.871000 ARCX USP7O8G928 6 96.94 20250724-14:39:45.764000 EDGA USP7O8GA8Q 60 96.94 20250724-14:39:57.425000 EDGA USP7O8GAKV 2 97.03 20250724-14:42:10.896000 XNAS USP7O8GE3K 98 97.03 20250724-14:42:10.896000 XNAS USP7O8GE3L 1 97.07 20250724-14:43:35.902000 BATS USP7O8GG3M 2 97.06 20250724-14:43:35.902000 XNAS USP7O8GG3N 20 97.06 20250724-14:43:35.902000 XNYS USP7O8GG3O 1 97.07 20250724-14:43:35.902000 ARCX USP7O8GG3P 1 97.07 20250724-14:43:35.902000 ARCX USP7O8GG3Q 15 97.07 20250724-14:43:35.902000 ARCX USP7O8GG3R 1 97.07 20250724-14:43:35.903000 XNAS USP7O8GG3S 2 97.07 20250724-14:43:35.903000 XNAS USP7O8GG3T 57 97.07 20250724-14:43:35.903000 XNAS USP7O8GG3U 100 97.08 20250724-14:45:28.289000 XNYS USP7O8GKJS 1 97.08 20250724-14:45:28.290000 XNAS USP7O8GKJT 3 97.08 20250724-14:45:28.290000 XNAS USP7O8GKJU 6 97.08 20250724-14:45:28.290000 XNYS USP7O8GKJV 10 97.08 20250724-14:45:28.290000 XNYS USP7O8GKJW 1 97.08 20250724-14:45:28.290000 XNYS USP7O8GKJX 1 97.08 20250724-14:45:28.290000 XNYS USP7O8GKJY 1 97.08 20250724-14:45:28.290000 XNYS USP7O8GKJZ 1 97.08 20250724-14:45:28.290000 XNYS USP7O8GKK0 6 97.08 20250724-14:45:28.290000 XNYS USP7O8GKK1 20 97.06 20250724-14:45:34.100000 EDGA USP7O8GLHF 80 97.06 20250724-14:45:34.101000 EDGA USP7O8GLHG 100 97 20250724-14:45:49.272000 XNAS USP7O8GM5J 100 97 20250724-14:47:40.115000 EDGA USP7O8GPNY 100 96.99 20250724-14:49:27.175000 ARCX USP7O8GS2V 70 96.99 20250724-14:49:27.175000 EDGA USP7O8GS2W 30 96.99 20250724-14:49:27.177000 EDGA USP7O8GS2X 81 97.02 20250724-14:51:06.163000 EDGA USP7O8GVLV 19 97.02 20250724-14:51:06.163000 EDGA USP7O8GVLW 100 97.02 20250724-14:51:06.163000 EDGA USP7O8GVLX 100 97.02 20250724-14:52:01.140000 EDGA USP7O8GXBS 100 97.07 20250724-14:53:04.831000 ARCX USP7O8GYSG 100 97.05 20250724-14:53:45.188000 ARCX USP7O8GZNP 100 97.07 20250724-14:54:27.899000 EDGA USP7O8H0XT 100 97.09 20250724-14:56:13.270000 BATS USP7O8H42E 50 97.07 20250724-14:56:15.015000 EDGA USP7O8H44I 1 97.13 20250724-14:57:03.397000 XNAS USP7O8H5QK 36 97.13 20250724-14:57:03.397000 XNAS USP7O8H5QL 63 97.13 20250724-14:57:03.397000 XNAS USP7O8H5QM 19 97.15 20250724-14:57:59.584000 ARCX USP7O8H7DG 81 97.15 20250724-14:57:59.584000 ARCX USP7O8H7DH 65 97.15 20250724-14:57:59.584000 ARCX USP7O8H7DI 35 97.15 20250724-14:57:59.584000 ARCX USP7O8H7DJ 95 97.19 20250724-14:59:53.736000 XNYS USP7O8HB2C 5 97.19 20250724-14:59:53.736000 XNYS USP7O8HB2D 100 97.16 20250724-14:59:54.398000 BATY USP7O8HB6F 23 97.16 20250724-14:59:54.399000 ARCX USP7O8HB6G 77 97.16 20250724-14:59:54.399000 ARCX USP7O8HB6H 2 97.2 20250724-15:02:00.038000 XNAS USP7O8HHSO 50 97.2 20250724-15:02:00.038000 XNAS USP7O8HHSP 48 97.2 20250724-15:02:00.038000 XNAS USP7O8HHSQ 100 97.21 20250724-15:02:31.339000 IEXG USP7O8HIQ5 100 97.22 20250724-15:03:07.739000 XNAS USP7O8HJT3 100 97.22 20250724-15:03:07.739000 ARCX USP7O8HJT4 100 97.17 20250724-15:03:47.583000 ARCX USP7O8HLDW 49 97.15 20250724-15:03:56.159000 ARCX USP7O8HLKV 1 97.15 20250724-15:03:56.159000 ARCX USP7O8HLKW 50 97.15 20250724-15:03:56.159000 ARCX USP7O8HLKX 100 97.18 20250724-15:05:20.884000 XNYS USP7O8HO57 100 97.18 20250724-15:05:38.498000 ARCX USP7O8HOLE 100 97.2 20250724-15:06:37.507000 ARCX USP7O8HQ7U 88 97.2 20250724-15:07:51.518000 ARCX USP7O8HTN1 12 97.2 20250724-15:07:51.518000 ARCX USP7O8HTN2 100 97.2 20250724-15:08:09.803000 EDGA USP7O8HTZI 3 97.16 20250724-15:08:59.223000 ARCX USP7O8HV6A 100 97.17 20250724-15:09:36.628000 XNAS USP7O8HW78 97 97.16 20250724-15:09:36.641000 ARCX USP7O8HW79 3 97.16 20250724-15:09:36.641000 EDGA USP7O8HW7A 12 97.19 20250724-15:10:46.935000 ARCX USP7O8HYJ4 20 97.19 20250724-15:10:46.935000 ARCX USP7O8HYJ5 68 97.19 20250724-15:10:46.935000 ARCX USP7O8HYJ6 100 97.21 20250724-15:11:40.317000 BATS USP7O8HZWR 100 97.22 20250724-15:12:12.345000 XNAS USP7O8I0Q3 100 97.25 20250724-15:12:44.151000 ARCX USP7O8I1KW 100 97.24 20250724-15:13:38.018000 ARCX USP7O8I3S7 27 97.22 20250724-15:14:45.448000 EDGA USP7O8I5W4 73 97.22 20250724-15:14:45.449000 EDGA USP7O8I5W5 100 97.22 20250724-15:15:41.739000 XNAS USP7O8I9RX 100 97.22 20250724-15:16:51.251000 ARCX USP7O8ICEP 95 97.22 20250724-15:16:51.251000 ARCX USP7O8ICER 5 97.22 20250724-15:16:51.252000 ARCX USP7O8ICES 92 97.19 20250724-15:18:00.226000 ARCX USP7O8IEOA 8 97.19 20250724-15:18:00.226000 ARCX USP7O8IEOB 100 97.24 20250724-15:18:39.451000 ARCX USP7O8IFXE 100 97.34 20250724-15:20:20.964000 ARCX USP7O8IJG3 100 97.34 20250724-15:20:20.964000 ARCX USP7O8IJG4 100 97.3 20250724-15:21:09.728000 EDGA USP7O8IKUW 1 97.25 20250724-15:21:44.273000 ARCX USP7O8ILYT 99 97.25 20250724-15:21:44.273000 ARCX USP7O8ILYU 100 97.22 20250724-15:22:49.088000 EDGA USP7O8INUU 100 97.22 20250724-15:22:49.088000 EDGA USP7O8INUV 100 97.21 20250724-15:23:33.075000 EDGA USP7O8IP9E 100 97.17 20250724-15:24:13.544000 EDGA USP7O8IQHM 100 97.18 20250724-15:24:43.836000 EDGA USP7O8IS05 100 97.09 20250724-15:25:23.021000 ARCX USP7O8ITJU 11 97.07 20250724-15:26:08.469000 XNAS USP7O8IVBT 50 97.07 20250724-15:26:08.469000 XNAS USP7O8IVBU 39 97.07 20250724-15:26:08.469000 XNAS USP7O8IVBV 100 97.05 20250724-15:26:08.469000 ARCX USP7O8IVBW 100 97.05 20250724-15:26:08.469000 ARCX USP7O8IVBX 99 97.01 20250724-15:28:14.716000 BATS USP7O8IZL8 1 97.01 20250724-15:28:14.716000 BATS USP7O8IZL9 100 96.99 20250724-15:28:26.889000 ARCX USP7O8IZY4 100 97.06 20250724-15:29:32.235000 EDGA USP7O8J2CQ 100 97.04 20250724-15:30:53.197000 EDGA USP7O8J9FA 83 97.04 20250724-15:30:53.197000 EDGA USP7O8J9FB 17 97.04 20250724-15:30:53.197000 EDGA USP7O8J9FC 64 97.04 20250724-15:30:53.197000 XNAS USP7O8J9FD 1 97.04 20250724-15:30:53.197000 XNAS USP7O8J9FF 1 97.04 20250724-15:30:53.197000 XNAS USP7O8J9FG 34 97.04 20250724-15:30:53.197000 XNAS USP7O8J9FH 74 97.01 20250724-15:33:04.540000 IEXG USP7O8JF98 50 97.01 20250724-15:33:04.540000 XNYS USP7O8JF99 76 97.01 20250724-15:33:04.540000 XNYS USP7O8JF9A 100 97.01 20250724-15:33:05.497000 MEMX USP7O8JFAU 100 97 20250724-15:33:19.750000 ARCX USP7O8JFZS 39 96.97 20250724-15:33:27.476000 ARCX USP7O8JGHG 20 96.97 20250724-15:33:27.476000 ARCX USP7O8JGHH 41 96.97 20250724-15:33:27.476000 ARCX USP7O8JGHI 100 96.99 20250724-15:35:07.675000 XNYS USP7O8JYD8 100 96.99 20250724-15:35:33.911000 ARCX USP7O8K1XH 11 97 20250724-15:35:51.426000 XNAS USP7O8K2UV 89 97 20250724-15:35:51.426000 XNAS USP7O8K2UW 100 96.97 20250724-15:36:04.232000 BATY USP7O8K3KX 100 96.97 20250724-15:36:04.232000 BATY USP7O8K3KY 13 96.92 20250724-15:36:59.388000 EDGA USP7O8K61L 87 96.92 20250724-15:36:59.388000 EDGA USP7O8K61M 79 96.94 20250724-15:38:26.274000 BATS USP7O8K9WY 21 96.94 20250724-15:38:26.274000 BATS USP7O8K9WZ 38 96.94 20250724-15:38:44.014000 XNAS USP7O8KAP7 3 96.94 20250724-15:38:44.014000 XNAS USP7O8KAP8 52 96.94 20250724-15:38:44.014000 XNAS USP7O8KAP9 7 96.94 20250724-15:38:44.014000 XNAS USP7O8KAPA 100 96.93 20250724-15:39:29.222000 XNYS USP7O8KCSW 5 96.94 20250724-15:39:48.147000 XNAS USP7O8KE4U 50 96.94 20250724-15:39:48.147000 XNAS USP7O8KE4V 5 96.94 20250724-15:39:48.147000 XNAS USP7O8KE4W 40 96.94 20250724-15:39:48.147000 XNAS USP7O8KE4X 100 96.96 20250724-15:40:21.619000 XNYS USP7O8KGFB 100 97 20250724-15:40:41.978000 MEMX USP7O8KHFT 200 97 20250724-15:40:57.654000 EDGA USP7O8KI9Q 100 97.04 20250724-15:42:30.265000 IEXG USP7O8KN0S 52 97.01 20250724-15:43:05.693000 MEMX USP7O8KOZ1 23 97.01 20250724-15:43:05.693000 BATS USP7O8KOZ2 48 97.01 20250724-15:43:05.693000 MEMX USP7O8KOZ3 89 97.01 20250724-15:43:05.693000 XNAS USP7O8KOZ4 11 97.01 20250724-15:43:05.693000 XNAS USP7O8KOZ5 11 97.01 20250724-15:43:05.693000 XNAS USP7O8KOZ6 23 97.01 20250724-15:43:05.693000 BATS USP7O8KOZ7 10 97.01 20250724-15:43:05.693000 XNAS USP7O8KOZ8 46 97.01 20250724-15:43:05.693000 XNYS USP7O8KOZ9 37 97.01 20250724-15:43:05.950000 MEMX USP7O8KOZW 2 97.01 20250724-15:43:05.951000 EPRL USP7O8KOZX 10 97.01 20250724-15:43:05.951000 XNAS USP7O8KOZY 14 97.01 20250724-15:43:05.951000 XNAS USP7O8KOZZ 74 97.01 20250724-15:43:05.952000 MEMX USP7O8KP00 100 97.01 20250724-15:43:06.251000 XPSX USP7O8KP2B 100 97.01 20250724-15:43:06.251000 XNYS USP7O8KP2C 100 97.01 20250724-15:43:06.251000 ARCX USP7O8KP2E 8 97.01 20250724-15:43:07.252000 EPRL USP7O8KP4A 4 97.01 20250724-15:43:07.252000 XNAS USP7O8KP4B 1 97.01 20250724-15:43:07.252000 XNAS USP7O8KP4C 10 97.01 20250724-15:43:07.253000 XNAS USP7O8KP4D 11 97.01 20250724-15:43:07.253000 XNAS USP7O8KP4E 62 97.01 20250724-15:43:07.261000 EDGA USP7O8KP4F 21 97.01 20250724-15:43:07.261000 EDGA USP7O8KP4I 200 97.01 20250724-15:43:07.261000 MEMX USP7O8KP4J 117 97.01 20250724-15:43:07.261000 EDGA USP7O8KP4K 4 97.01 20250724-15:43:07.261000 XPSX USP7O8KP4L 96 97.01 20250724-15:43:07.261000 XPSX USP7O8KP4M 48 97.01 20250724-15:43:07.261000 ARCX USP7O8KP4N 10 97.01 20250724-15:43:07.262000 ARCX USP7O8KP4O 196 97.01 20250724-15:43:07.262000 ARCX USP7O8KP4P 51 97.01 20250724-15:43:07.445000 ARCX USP7O8KP4U 44 97.01 20250724-15:43:08.491000 BATS USP7O8KP5U 18 97.02 20250724-15:43:08.491000 BATY USP7O8KP5V 10 97.01 20250724-15:43:08.491000 EDGX USP7O8KP5W 100 97.02 20250724-15:43:08.491000 XNAS USP7O8KP5X 32 97.02 20250724-15:43:08.491000 XNAS USP7O8KP5Y 100 97.02 20250724-15:43:08.491000 XNAS USP7O8KP5Z 162 97.02 20250724-15:43:08.491000 XNAS USP7O8KP60 200 97.02 20250724-15:43:08.492000 MEMX USP7O8KP61 82 97.02 20250724-15:43:08.493000 XNAS USP7O8KP62 90 97.03 20250724-15:44:20.543000 XNAS USP7O8KSZ6 3 97.03 20250724-15:44:20.543000 XNAS USP7O8KSZ7 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 POSPKPBKFBKKAOB