CRH PLC

Transaction in Own Shares • Jul 28, 2025

National Storage Mechanism | Additional information

RNS Number : 7943S

CRH PLC

28 July 2025

28th July 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25th 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
3,306	$98.84	$99.79	$97.38	XNYS
263	$99.02	$99.43	$98.57	EDGX
18,998	$99.10	$99.99	$97.33	ARCX
3,818	$98.53	$99.86	$97.38	BATS
15,776	$98.60	$100.01	$97.37	XNAS
1,340	$99.07	$99.80	$97.53	BATY
200	$98.85	$99.20	$98.50	EPRL
800	$99.33	$99.89	$98.09	IEXG
100	$98.10	$98.10	$98.10	MEMX
1	$98.22	$98.22	$98.22	XPSX
4,336	$99.26	$99.99	$97.60	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 672,560,281 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.390% 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 25th 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:		25th July 2025
Aggregated Information

Trading venue		Currency		Volume Weighted Average Price		Aggregated volume
See attached schedule	USD		$98.8924		48,938

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	Transaction ID
100	97.37	20250725-09:31:04.769000	XNAS	USP7P8CRF
100	97.42	20250725-09:31:20.979000	XNAS	USP7P8D4M
60	97.43	20250725-09:31:25.872000	XNAS	USP7P8D8O
40	97.43	20250725-09:31:25.872000	XNAS	USP7P8D8P
100	97.43	20250725-09:31:25.872000	XNAS	USP7P8D8Q
100	97.38	20250725-09:31:31.365000	XNYS	USP7P8DE4
100	97.33	20250725-09:31:57.107000	ARCX	USP7P8DSZ
100	97.42	20250725-09:32:00.100000	XNAS	USP7P8E00
100	97.43	20250725-09:32:15.357000	XNAS	USP7P8E9Y
200	97.43	20250725-09:32:15.357000	XNAS	USP7P8E9Z
100	97.39	20250725-09:32:30.708000	XNAS	USP7P8EIF
100	97.39	20250725-09:32:30.708000	XNAS	USP7P8EIG
100	97.38	20250725-09:32:39.413000	BATS	USP7P8EOH
100	97.38	20250725-09:32:39.413000	XNAS	USP7P8EOK
100	97.38	20250725-09:32:39.413000	XNAS	USP7P8EOL
100	97.38	20250725-09:32:39.413000	XNAS	USP7P8EOM
1	97.38	20250725-09:32:39.413000	XNAS	USP7P8EON
99	97.38	20250725-09:32:39.413000	XNAS	USP7P8EOO
100	97.5	20250725-09:33:24.728000	XNAS	USP7P8FJ5
100	97.54	20250725-09:33:45.121000	ARCX	USP7P8FYB
100	97.55	20250725-09:33:57.395000	XNAS	USP7P8G6N
100	97.5	20250725-09:34:01.066000	XNAS	USP7P8G9K
100	97.5	20250725-09:34:27.810000	XNAS	USP7P8GT3
20	97.57	20250725-09:36:21.523000	XNAS	USP7P8IU6
100	97.57	20250725-09:36:21.523000	XNAS	USP7P8IU7
80	97.57	20250725-09:36:21.523000	XNAS	USP7P8IU8
49	97.57	20250725-09:36:21.523000	XNAS	USP7P8IU9
100	97.57	20250725-09:36:21.523000	XNAS	USP7P8IUA
100	97.57	20250725-09:36:21.523000	XNAS	USP7P8IUB
1	97.57	20250725-09:36:21.523000	XNAS	USP7P8IUC
50	97.57	20250725-09:36:21.523000	XNAS	USP7P8IUD
24	97.53	20250725-09:36:41.398000	XNYS	USP7P8J5O
76	97.53	20250725-09:36:41.398000	XNYS	USP7P8J5P
100	97.52	20250725-09:37:45.144000	ARCX	USP7P8K6Z
100	97.56	20250725-09:37:55.599000	XNAS	USP7P8K9M
100	97.54	20250725-09:38:24.735000	XNAS	USP7P8KK9
100	97.64	20250725-09:39:17.096000	XNYS	USP7P8L9Q
1	97.63	20250725-09:39:34.731000	XNAS	USP7P8LGM
50	97.63	20250725-09:39:34.731000	XNAS	USP7P8LGN
49	97.63	20250725-09:39:34.731000	XNAS	USP7P8LGO
51	97.64	20250725-09:39:50.010000	XNAS	USP7P8LOR
1	97.64	20250725-09:39:50.010000	XNAS	USP7P8LOS
48	97.64	20250725-09:39:50.010000	XNAS	USP7P8LOT
8	97.59	20250725-09:39:55.425000	XNAS	USP7P8LQR
92	97.59	20250725-09:39:55.425000	XNAS	USP7P8LQS
100	97.59	20250725-09:39:55.425000	ARCX	USP7P8LQT
100	97.59	20250725-09:39:55.425000	XNYS	USP7P8LQU
100	97.53	20250725-09:40:46.785000	BATY	USP7P8NRF
100	97.42	20250725-09:42:10.041000	ARCX	USP7P8P4W
100	97.45	20250725-09:42:12.103000	XNAS	USP7P8P67
127	97.45	20250725-09:42:32.162000	XNAS	USP7P8PLG
73	97.45	20250725-09:42:32.162000	XNAS	USP7P8PLH
82	97.5	20250725-09:43:13.695000	XNAS	USP7P8QG3
100	97.53	20250725-09:44:22.006000	XNAS	USP7P8RMZ
37	97.53	20250725-09:44:22.007000	XNAS	USP7P8RN0
53	97.53	20250725-09:44:22.007000	ARCX	USP7P8RN1
10	97.53	20250725-09:44:22.007000	ARCX	USP7P8RN2
100	97.54	20250725-09:44:27.618000	XNAS	USP7P8RSO
100	97.56	20250725-09:45:04.617000	XNAS	USP7P8SKG
89	97.62	20250725-09:45:59.573000	XNAS	USP7P8WTK
100	97.6	20250725-09:47:09.000000	BATS	USP7P8ZWU
100	97.6	20250725-09:47:09.000000	BATS	USP7P8ZWV
100	97.6	20250725-09:47:09.000000	BATS	USP7P8ZWW
9	97.6	20250725-09:47:09.000000	EDGA	USP7P8ZWX
91	97.6	20250725-09:47:09.000000	EDGA	USP7P8ZWY
1	97.6	20250725-09:47:09.000000	XNAS	USP7P8ZWZ
99	97.6	20250725-09:47:09.000000	XNAS	USP7P8ZX0
1	97.6	20250725-09:47:09.000000	XNAS	USP7P8ZX1
99	97.6	20250725-09:47:09.000000	XNAS	USP7P8ZX2
100	97.63	20250725-09:48:06.366000	ARCX	USP7P8127M
97	97.65	20250725-09:48:39.744000	XNAS	USP7P813XI
3	97.65	20250725-09:48:39.744000	XNAS	USP7P813XJ
28	97.6	20250725-09:48:43.313000	XNAS	USP7P8141J
72	97.6	20250725-09:48:43.313000	XNAS	USP7P8141M
84	97.6	20250725-09:48:43.313000	XNAS	USP7P8141P
16	97.6	20250725-09:48:43.314000	XNAS	USP7P8141Q
100	97.64	20250725-09:50:40.457000	XNAS	USP7P8197C
100	97.67	20250725-09:50:57.858000	XNAS	USP7P819LR
1	97.64	20250725-09:51:35.581000	BATS	USP7P81AMS
1	97.64	20250725-09:51:48.995000	EDGA	USP7P81AWN
199	97.64	20250725-09:51:48.995000	BATS	USP7P81AWO
100	97.64	20250725-09:51:48.995000	BATS	USP7P81AWP
50	97.63	20250725-09:52:22.416000	BATS	USP7P81BRX
50	97.63	20250725-09:52:22.416000	BATS	USP7P81BRY
4	97.64	20250725-09:52:59.283000	BATS	USP7P81CUZ
96	97.64	20250725-09:52:59.283000	BATS	USP7P81CV0
63	97.67	20250725-09:53:23.270000	XNAS	USP7P81DLZ
37	97.67	20250725-09:53:23.274000	XNAS	USP7P81DM0
100	97.64	20250725-09:53:47.044000	EDGA	USP7P81EDG
60	97.64	20250725-09:53:47.044000	EDGA	USP7P81EDH
95	97.64	20250725-09:54:10.215000	ARCX	USP7P81FBL
5	97.64	20250725-09:54:10.215000	ARCX	USP7P81FBM
100	97.96	20250725-09:56:10.035000	XNAS	USP7P81JGT
1	97.94	20250725-09:56:48.018000	ARCX	USP7P81KJJ
200	97.94	20250725-09:56:48.018000	ARCX	USP7P81KJK
99	97.94	20250725-09:56:48.019000	ARCX	USP7P81KJL
100	97.93	20250725-09:57:29.365000	BATS	USP7P81LLH
100	98.03	20250725-09:58:51.285000	BATS	USP7P81NVW
15	98.09	20250725-09:59:18.445000	XNAS	USP7P81OO1
85	98.09	20250725-09:59:18.445000	XNAS	USP7P81OO2
100	98.05	20250725-09:59:21.421000	ARCX	USP7P81OQL
100	98.02	20250725-10:00:06.542000	ARCX	USP7P81QNV
100	98.09	20250725-10:00:55.915000	XNAS	USP7P81UTY
100	98.135	20250725-10:01:22.467000	ARCX	USP7P81VNG
60	98.12	20250725-10:01:50.383000	XNAS	USP7P81WJ0
40	98.12	20250725-10:01:50.383000	XNAS	USP7P81WJ1
100	98.09	20250725-10:02:11.951000	ARCX	USP7P81XAW
1	98.13	20250725-10:03:41.237000	BATS	USP7P820RL
99	98.13	20250725-10:03:41.237000	BATS	USP7P820RM
100	98.16	20250725-10:04:46.533000	XNAS	USP7P822R6
62	98.16	20250725-10:04:46.533000	XNAS	USP7P822R7
1	98.16	20250725-10:04:46.533000	XNAS	USP7P822R8
37	98.16	20250725-10:04:46.533000	XNAS	USP7P822R9
90	98.14	20250725-10:05:25.289000	ARCX	USP7P823VT
10	98.14	20250725-10:05:25.289000	ARCX	USP7P823VU
100	98.1	20250725-10:06:57.732000	BATS	USP7P826RT
100	98.1	20250725-10:06:57.732000	XNAS	USP7P826RU
100	98.1	20250725-10:06:57.732000	XNAS	USP7P826RV
100	98.09	20250725-10:08:19.399000	IEXG	USP7P829UI
99	98.22	20250725-10:09:29.964000	XNYS	USP7P82BP9
1	98.22	20250725-10:09:29.964000	XPSX	USP7P82BPA
1	98.23	20250725-10:10:05.130000	XNAS	USP7P82CW3
99	98.23	20250725-10:10:05.130000	XNAS	USP7P82CW4
100	98.24	20250725-10:10:40.245000	ARCX	USP7P82DS3
100	98.23	20250725-10:10:51.030000	IEXG	USP7P82E0T
100	98.19	20250725-10:10:58.334000	ARCX	USP7P82E6Q
100	98.19	20250725-10:10:58.334000	ARCX	USP7P82E6R
100	98.11	20250725-10:12:13.829000	BATY	USP7P82G95
100	98.1	20250725-10:13:15.641000	MEMX	USP7P82I4J
99	98.06	20250725-10:13:50.189000	BATS	USP7P82J7P
1	98.06	20250725-10:13:50.189000	BATS	USP7P82J7Q
100	98.07	20250725-10:14:24.730000	BATS	USP7P82KQQ
100	98.1	20250725-10:15:22.747000	XNAS	USP7P82T3A
50	98.1	20250725-10:15:22.747000	XNAS	USP7P82T3B
50	98.1	20250725-10:15:22.747000	XNAS	USP7P82T3C
100	98.13	20250725-10:17:10.948000	BATY	USP7P82YIK
100	98.13	20250725-10:17:10.948000	BATY	USP7P82YIL
100	98.06	20250725-10:17:50.750000	ARCX	USP7P830FO
44	98.03	20250725-10:18:05.330000	XNAS	USP7P830QR
1	98.22	20250725-10:19:33.160000	XNAS	USP7P8358P
99	98.22	20250725-10:19:33.160000	XNAS	USP7P8358Q
100	98.3	20250725-10:19:57.934000	XNAS	USP7P83613
100	98.26	20250725-10:20:50.576000	EDGA	USP7P8391F
59	98.26	20250725-10:20:50.576000	EDGA	USP7P8391G
41	98.26	20250725-10:20:50.576000	EDGA	USP7P8391H
200	98.26	20250725-10:20:50.576000	ARCX	USP7P8391I
100	98.32	20250725-10:21:30.455000	EDGA	USP7P83AO6
96	98.3	20250725-10:21:55.108000	ARCX	USP7P83BGS
100	98.3	20250725-10:22:46.130000	ARCX	USP7P83D0K
100	98.26	20250725-10:23:32.217000	ARCX	USP7P83EUM
100	98.29	20250725-10:25:14.292000	XNAS	USP7P83IUW
100	98.35	20250725-10:25:41.322000	XNYS	USP7P83JV4
100	98.5	20250725-10:26:34.099000	EPRL	USP7P83LS1
200	98.49	20250725-10:27:10.136000	XNAS	USP7P83N0P
100	98.49	20250725-10:27:10.136000	ARCX	USP7P83N0Q
100	98.46	20250725-10:28:13.993000	ARCX	USP7P83PBP
20	98.44	20250725-10:28:38.180000	XNAS	USP7P83QCW
80	98.44	20250725-10:28:38.180000	XNAS	USP7P83QCX
100	98.48	20250725-10:29:45.800000	XNAS	USP7P83SE1
95	98.44	20250725-10:29:46.103000	XNAS	USP7P83SE9
5	98.44	20250725-10:29:46.103000	XNAS	USP7P83SEA
100	98.44	20250725-10:29:46.103000	XNAS	USP7P83SED
100	98.44	20250725-10:31:28.431000	ARCX	USP7P83YE5
98	98.43	20250725-10:32:00.112000	ARCX	USP7P83ZG9
2	98.43	20250725-10:32:00.112000	ARCX	USP7P83ZGA
100	98.41	20250725-10:32:37.248000	XNAS	USP7P840EP
80	98.38	20250725-10:33:02.797000	ARCX	USP7P84152
20	98.38	20250725-10:33:02.797000	ARCX	USP7P84153
100	98.41	20250725-10:33:40.954000	ARCX	USP7P8421E
100	98.47	20250725-10:34:34.401000	XNAS	USP7P84438
100	98.49	20250725-10:35:30.116000	ARCX	USP7P845TL
1	98.57	20250725-10:36:56.751000	EDGX	USP7P8485D
99	98.57	20250725-10:36:56.751000	EDGX	USP7P8485E
100	98.63	20250725-10:37:43.416000	XNAS	USP7P849CB
10	98.67	20250725-10:38:07.795000	XNYS	USP7P849YD
90	98.67	20250725-10:38:07.795000	XNYS	USP7P849YE
50	98.66	20250725-10:38:15.262000	XNAS	USP7P84A6D
21	98.66	20250725-10:38:18.360000	ARCX	USP7P84A7X
29	98.66	20250725-10:38:18.360000	ARCX	USP7P84A7Y
100	98.65	20250725-10:38:58.877000	ARCX	USP7P84BBJ
52	98.71	20250725-10:39:51.877000	BATS	USP7P84CNT
48	98.71	20250725-10:39:51.877000	BATS	USP7P84CNU
88	98.65	20250725-10:40:11.468000	ARCX	USP7P84DHC
12	98.65	20250725-10:40:11.469000	ARCX	USP7P84DHD
100	98.69	20250725-10:40:50.198000	ARCX	USP7P84EJ6
40	98.72	20250725-10:42:13.610000	XNAS	USP7P84GUO
60	98.72	20250725-10:42:13.610000	XNAS	USP7P84GUP
100	98.73	20250725-10:42:45.134000	EDGA	USP7P84HZ7
5	98.74	20250725-10:43:27.596000	XNAS	USP7P84J8C
73	98.74	20250725-10:43:27.596000	XNAS	USP7P84J8D
22	98.74	20250725-10:43:27.596000	XNAS	USP7P84J8E
100	98.8	20250725-10:44:43.405000	ARCX	USP7P84LIF
100	98.8	20250725-10:44:43.405000	ARCX	USP7P84LIG
100	98.82	20250725-10:45:19.967000	BATS	USP7P84NPW
100	98.79	20250725-10:46:35.631000	ARCX	USP7P84RVO
100	98.79	20250725-10:46:35.631000	ARCX	USP7P84RVP
100	98.75	20250725-10:47:15.271000	XNAS	USP7P84T2O
100	98.75	20250725-10:47:35.368000	ARCX	USP7P84TQZ
100	98.78	20250725-10:48:33.441000	BATS	USP7P84VEJ
100	98.78	20250725-10:48:33.441000	XNAS	USP7P84VEO
100	98.78	20250725-10:49:04.801000	XNAS	USP7P84WAD
100	98.71	20250725-10:49:43.885000	ARCX	USP7P84XH3
62	98.65	20250725-10:50:52.129000	XNAS	USP7P84ZOO
18	98.66	20250725-10:50:52.129000	XNAS	USP7P84ZOP
20	98.66	20250725-10:50:52.130000	XNAS	USP7P84ZOQ
91	98.63	20250725-10:51:03.812000	BATS	USP7P84ZZC
9	98.63	20250725-10:51:03.812000	BATS	USP7P84ZZD
100	98.63	20250725-10:51:03.812000	XNAS	USP7P84ZZE
100	98.59	20250725-10:52:46.399000	ARCX	USP7P8538C
38	98.6	20250725-10:53:44.853000	XNAS	USP7P854Y1
11	98.6	20250725-10:53:44.853000	XNAS	USP7P854Y2
50	98.6	20250725-10:53:44.853000	XNAS	USP7P854Y3
1	98.6	20250725-10:53:44.853000	XNAS	USP7P854Y4
100	98.61	20250725-10:54:24.761000	XNYS	USP7P85617
18	98.63	20250725-10:54:35.167000	XNAS	USP7P856B6
82	98.63	20250725-10:54:35.167000	XNAS	USP7P856B7
100	98.65	20250725-10:55:01.485000	BATS	USP7P8577F
100	98.67	20250725-10:55:20.114000	BATS	USP7P857XM
100	98.72	20250725-10:55:55.692000	XNYS	USP7P859BA
77	98.69	20250725-10:56:11.755000	ARCX	USP7P859WZ
23	98.69	20250725-10:56:11.755000	ARCX	USP7P859X0
100	98.69	20250725-10:56:11.755000	ARCX	USP7P859X1
96	98.64	20250725-10:57:46.320000	XNAS	USP7P85DCU
4	98.64	20250725-10:57:46.320000	XNAS	USP7P85DCV
100	98.63	20250725-10:59:12.597000	XNYS	USP7P85G25
16	98.65	20250725-10:59:47.046000	BATS	USP7P85H6X
9	98.65	20250725-10:59:47.046000	XNAS	USP7P85H6Y
31	98.65	20250725-10:59:47.046000	XNAS	USP7P85H6Z
16	98.65	20250725-10:59:47.046000	ARCX	USP7P85H70
3	98.65	20250725-10:59:47.046000	ARCX	USP7P85H71
100	98.63	20250725-10:59:57.391000	ARCX	USP7P85HV1
100	98.63	20250725-10:59:57.391000	ARCX	USP7P85HV4
200	98.76	20250725-11:01:22.428000	ARCX	USP7P85NDE
100	98.77	20250725-11:01:58.338000	XNAS	USP7P85OIO
100	98.77	20250725-11:01:58.338000	ARCX	USP7P85OIP
100	98.8	20250725-11:03:14.158000	ARCX	USP7P85RAG
100	98.8	20250725-11:03:14.158000	ARCX	USP7P85RAH
100	98.78	20250725-11:03:48.358000	XNAS	USP7P85SK2
100	98.74	20250725-11:04:26.679000	XNAS	USP7P85TJ0
100	98.73	20250725-11:04:38.978000	ARCX	USP7P85TTY
100	98.73	20250725-11:05:48.823000	XNAS	USP7P85WAR
88	98.71	20250725-11:05:53.497000	ARCX	USP7P85WF5
12	98.71	20250725-11:05:53.497000	ARCX	USP7P85WF6
100	98.71	20250725-11:05:53.497000	ARCX	USP7P85WF7
100	98.66	20250725-11:07:01.270000	ARCX	USP7P85YQ3
100	98.71	20250725-11:07:42.228000	XNAS	USP7P85ZQA
100	98.73	20250725-11:08:23.063000	XNYS	USP7P860N1
28	98.77	20250725-11:08:47.631000	ARCX	USP7P861A3
72	98.77	20250725-11:08:47.631000	ARCX	USP7P861A4
100	98.77	20250725-11:09:30.197000	XNYS	USP7P862E0
100	98.74	20250725-11:09:36.640000	XNAS	USP7P862IZ
100	98.74	20250725-11:09:36.640000	ARCX	USP7P862J0
100	98.76	20250725-11:11:41.952000	ARCX	USP7P865PQ
3	98.76	20250725-11:11:41.952000	ARCX	USP7P865PR
97	98.76	20250725-11:11:41.952000	ARCX	USP7P865PS
100	98.72	20250725-11:12:11.326000	ARCX	USP7P866RV
100	98.82	20250725-11:14:14.939000	XNYS	USP7P86AY6
100	98.8	20250725-11:15:04.605000	ARCX	USP7P86CIU
68	98.79	20250725-11:15:15.857000	ARCX	USP7P86D7F
32	98.79	20250725-11:15:15.858000	ARCX	USP7P86D7I
100	98.83	20250725-11:17:05.231000	ARCX	USP7P86IRK
100	98.83	20250725-11:17:05.231000	ARCX	USP7P86IRL
100	98.83	20250725-11:17:05.231000	ARCX	USP7P86IRM
7	98.85	20250725-11:17:42.744000	XNAS	USP7P86K8A
93	98.85	20250725-11:17:42.744000	XNAS	USP7P86K8B
100	98.83	20250725-11:18:31.780000	BATS	USP7P86LIM
18	98.83	20250725-11:19:43.469000	BATS	USP7P86N7E
82	98.83	20250725-11:19:43.469000	BATS	USP7P86N7F
100	98.79	20250725-11:21:04.698000	XNAS	USP7P86PD5
6	98.79	20250725-11:21:04.698000	XNAS	USP7P86PD6
1	98.79	20250725-11:21:04.698000	XNAS	USP7P86PD9
1	98.79	20250725-11:21:04.698000	XNAS	USP7P86PDA
92	98.79	20250725-11:21:04.698000	XNAS	USP7P86PDB
100	98.7	20250725-11:21:35.561000	XNAS	USP7P86Q8B
100	98.63	20250725-11:22:01.216000	XNAS	USP7P86R0F
100	98.64	20250725-11:22:36.883000	ARCX	USP7P86RZ7
100	98.81	20250725-11:24:23.856000	XNYS	USP7P86V1K
100	98.81	20250725-11:25:32.604000	XNYS	USP7P86WXR
100	98.79	20250725-11:26:25.691000	BATS	USP7P86YGE
100	98.79	20250725-11:26:25.691000	BATS	USP7P86YGF
100	98.77	20250725-11:27:25.909000	XNAS	USP7P86ZML
8	98.76	20250725-11:28:01.140000	BATS	USP7P870MB
92	98.76	20250725-11:28:01.140000	BATS	USP7P870MC
50	98.74	20250725-11:28:41.154000	XNAS	USP7P871WQ
15	98.74	20250725-11:28:41.154000	XNAS	USP7P871WR
11	98.74	20250725-11:28:41.154000	XNAS	USP7P871WS
24	98.74	20250725-11:28:41.154000	XNAS	USP7P871WT
19	98.71	20250725-11:28:42.619000	BATS	USP7P871YO
80	98.71	20250725-11:29:18.369000	BATS	USP7P87304
1	98.71	20250725-11:29:18.369000	BATS	USP7P87305
19	98.71	20250725-11:29:18.369000	ARCX	USP7P87306
100	98.67	20250725-11:29:22.291000	BATS	USP7P8735K
100	98.74	20250725-11:30:06.366000	XNAS	USP7P874RJ
300	98.75	20250725-11:31:55.739000	XNYS	USP7P879S1
100	98.78	20250725-11:32:36.189000	XNAS	USP7P87CKW
5	98.82	20250725-11:33:23.316000	XNYS	USP7P87FH4
95	98.82	20250725-11:33:23.316000	XNYS	USP7P87FH5
59	98.82	20250725-11:33:34.231000	XNAS	USP7P87G04
41	98.82	20250725-11:33:34.231000	XNAS	USP7P87G05
2	98.79	20250725-11:33:46.669000	ARCX	USP7P87GKM
100	98.79	20250725-11:33:46.669000	ARCX	USP7P87GKN
98	98.79	20250725-11:33:46.669000	ARCX	USP7P87GKO
96	98.79	20250725-11:33:46.669000	ARCX	USP7P87GKP
4	98.79	20250725-11:33:46.669000	ARCX	USP7P87GKQ
100	98.79	20250725-11:34:35.569000	ARCX	USP7P87I9A
100	98.78	20250725-11:34:49.263000	XNAS	USP7P87IOE
50	98.68	20250725-11:34:59.459000	XNAS	USP7P87J1R
50	98.68	20250725-11:35:00.060000	XNAS	USP7P87J35
70	98.78	20250725-11:35:41.759000	ARCX	USP7P87KGQ
30	98.78	20250725-11:35:41.759000	ARCX	USP7P87KGR
100	98.78	20250725-11:35:41.759000	ARCX	USP7P87KGS
100	98.78	20250725-11:36:58.037000	XNAS	USP7P87MJV
100	98.76	20250725-11:37:08.369000	XNAS	USP7P87MSP
100	98.76	20250725-11:37:08.369000	XNAS	USP7P87MSQ
70	98.81	20250725-11:39:02.981000	ARCX	USP7P87Q35
30	98.81	20250725-11:39:02.981000	ARCX	USP7P87Q36
100	98.81	20250725-11:39:02.981000	ARCX	USP7P87Q37
100	98.79	20250725-11:41:06.417000	XNAS	USP7P87T3Q
29	98.79	20250725-11:41:06.418000	ARCX	USP7P87T3R
100	98.8	20250725-11:41:40.074000	ARCX	USP7P87TXZ
99	98.75	20250725-11:42:49.612000	ARCX	USP7P87VJN
1	98.75	20250725-11:42:49.613000	ARCX	USP7P87VJO
23	98.72	20250725-11:43:50.082000	ARCX	USP7P87X02
100	98.85	20250725-11:44:44.339000	ARCX	USP7P87YBJ
100	98.81	20250725-11:44:47.575000	XNAS	USP7P87YDG
100	98.87	20250725-11:47:00.452000	XNAS	USP7P883BF
100	98.88	20250725-11:47:30.944000	XNAS	USP7P883UM
100	98.92	20250725-11:48:37.444000	ARCX	USP7P885DU
4	98.92	20250725-11:48:37.445000	ARCX	USP7P885DV
96	98.92	20250725-11:48:37.445000	ARCX	USP7P885DW
2	98.86	20250725-11:50:46.475000	ARCX	USP7P8888E
6	98.86	20250725-11:50:46.475000	ARCX	USP7P8888F
100	98.86	20250725-11:50:46.478000	ARCX	USP7P8888G
92	98.86	20250725-11:50:46.478000	ARCX	USP7P8888H
100	98.97	20250725-11:53:24.907000	XNAS	USP7P88BH9
72	98.99	20250725-11:54:33.999000	XNAS	USP7P88D29
20	98.99	20250725-11:54:33.999000	XNAS	USP7P88D2A
8	98.99	20250725-11:54:33.999000	XNAS	USP7P88D2B
36	98.97	20250725-11:54:37.188000	EDGA	USP7P88D3R
64	98.97	20250725-11:54:37.188000	EDGA	USP7P88D3S
37	98.97	20250725-11:55:53.704000	ARCX	USP7P88EZL
100	99	20250725-11:56:51.606000	XNYS	USP7P88GF2
100	98.98	20250725-11:56:51.621000	EDGA	USP7P88GF3
37	98.98	20250725-11:56:51.621000	EDGA	USP7P88GF4
63	98.98	20250725-11:56:51.621000	ARCX	USP7P88GF5
100	99.02	20250725-12:00:06.771000	XNAS	USP7P88LOK
100	99.02	20250725-12:00:06.771000	XNAS	USP7P88LOL
100	99.02	20250725-12:00:06.771000	ARCX	USP7P88LOM
100	98.96	20250725-12:01:12.747000	EDGA	USP7P88PML
100	98.94	20250725-12:01:34.650000	ARCX	USP7P88Q3X
100	98.89	20250725-12:02:40.028000	XNAS	USP7P88RJO
100	98.88	20250725-12:04:43.391000	XNAS	USP7P88V3Q
36	98.85	20250725-12:05:35.320000	XNAS	USP7P88WIV
64	98.85	20250725-12:05:35.320000	XNAS	USP7P88WIW
6	98.82	20250725-12:06:37.340000	BATS	USP7P88XRV
94	98.82	20250725-12:06:37.340000	BATS	USP7P88XRW
100	98.96	20250725-12:08:38.694000	ARCX	USP7P890TF
45	98.95	20250725-12:09:04.084000	BATS	USP7P891BN
54	98.95	20250725-12:09:04.084000	BATS	USP7P891BO
1	98.95	20250725-12:09:04.084000	BATS	USP7P891BP
100	99.05	20250725-12:11:15.236000	XNYS	USP7P894A9
100	99.04	20250725-12:11:37.886000	BATS	USP7P894OR
100	99.11	20250725-12:13:22.271000	BATY	USP7P896YC
100	99.11	20250725-12:13:43.315000	ARCX	USP7P897D0
100	99.12	20250725-12:15:08.336000	ARCX	USP7P899C3
63	99.07	20250725-12:15:50.350000	BATS	USP7P89CB7
37	99.07	20250725-12:15:50.350000	BATS	USP7P89CB8
100	99	20250725-12:18:12.350000	XNAS	USP7P89F5Q
100	99.02	20250725-12:18:58.130000	XNAS	USP7P89FVW
100	99.01	20250725-12:20:28.449000	ARCX	USP7P89HRP
100	99.01	20250725-12:20:28.449000	ARCX	USP7P89HRU
100	99.06	20250725-12:22:16.430000	ARCX	USP7P89JZ8
1	99.11	20250725-12:23:21.930000	XNAS	USP7P89L4I
99	99.11	20250725-12:23:21.930000	XNAS	USP7P89L4J
100	99.09	20250725-12:23:26.721000	ARCX	USP7P89L84
24	99.12	20250725-12:25:08.148000	ARCX	USP7P89NQ0
76	99.12	20250725-12:25:08.148000	ARCX	USP7P89NQ1
100	99.12	20250725-12:27:03.948000	ARCX	USP7P89QD9
75	99.12	20250725-12:27:20.124000	ARCX	USP7P89QNQ
16	99.12	20250725-12:27:20.124000	ARCX	USP7P89QNR
9	99.12	20250725-12:27:20.124000	ARCX	USP7P89QNS
5	99.18	20250725-12:29:45.400000	XNAS	USP7P89TPT
95	99.18	20250725-12:29:45.400000	XNAS	USP7P89TPU
100	99.17	20250725-12:29:45.402000	EDGA	USP7P89TPV
100	99.16	20250725-12:31:25.999000	ARCX	USP7P89YE6
100	99.15	20250725-12:33:50.117000	ARCX	USP7P8A1BG
100	99.15	20250725-12:33:50.117000	ARCX	USP7P8A1BH
6	99.08	20250725-12:36:34.743000	XNAS	USP7P8A4XI
100	99.09	20250725-12:36:43.621000	XNYS	USP7P8A52V
100	99.07	20250725-12:36:43.623000	EDGA	USP7P8A52W
64	99.07	20250725-12:36:43.623000	EDGA	USP7P8A52X
23	99.05	20250725-12:39:12.456000	XNYS	USP7P8A8CC
10	99.05	20250725-12:39:12.456000	XNYS	USP7P8A8CD
67	99.05	20250725-12:39:12.456000	XNYS	USP7P8A8CE
100	99.03	20250725-12:39:26.389000	EDGA	USP7P8A8Q6
100	98.97	20250725-12:41:09.646000	ARCX	USP7P8ABRY
100	99.13	20250725-12:44:16.289000	ARCX	USP7P8AG6W
100	99.13	20250725-12:44:16.289000	ARCX	USP7P8AG6X
49	99.09	20250725-12:44:51.972000	XNAS	USP7P8AGZ9
1	99.09	20250725-12:44:51.972000	XNAS	USP7P8AGZA
50	99.09	20250725-12:44:51.972000	XNAS	USP7P8AGZB
21	99.09	20250725-12:47:07.000000	EDGX	USP7P8ALVG
5	99.09	20250725-12:47:07.000000	EDGX	USP7P8ALVH
1	99.09	20250725-12:47:07.000000	EDGX	USP7P8ALVI
34	99.09	20250725-12:47:07.000000	EDGX	USP7P8ALVJ
2	99.09	20250725-12:47:07.000000	BATS	USP7P8ALVK
17	99.09	20250725-12:47:07.000000	XNAS	USP7P8ALVL
10	99.09	20250725-12:47:07.000000	XNAS	USP7P8ALVM
3	99.09	20250725-12:47:07.000000	ARCX	USP7P8ALVN
7	99.1	20250725-12:47:07.000000	XNYS	USP7P8ALVO
30	99.15	20250725-12:49:24.544000	IEXG	USP7P8AP23
70	99.16	20250725-12:49:24.544000	IEXG	USP7P8AP24
100	99.18	20250725-12:50:24.941000	EDGA	USP7P8AQQW
100	99.18	20250725-12:50:24.941000	EDGA	USP7P8AQQX
67	99.15	20250725-12:52:28.590000	ARCX	USP7P8ATBK
100	99.15	20250725-12:52:28.590000	ARCX	USP7P8ATBL
33	99.15	20250725-12:52:28.590000	ARCX	USP7P8ATBM
100	99.12	20250725-12:53:46.533000	ARCX	USP7P8AV5C
100	99.12	20250725-12:55:05.338000	ARCX	USP7P8AX40
100	99.15	20250725-12:56:18.486000	ARCX	USP7P8AYRO
100	99.2	20250725-12:58:22.401000	XNAS	USP7P8B1FD
50	99.18	20250725-12:59:00.449000	EDGA	USP7P8B2NN
50	99.18	20250725-12:59:00.449000	EDGA	USP7P8B2NO
100	99.18	20250725-12:59:00.449000	EDGA	USP7P8B2NP
100	99.135	20250725-13:02:20.507000	XNYS	USP7P8BAUG
69	99.16	20250725-13:03:32.981000	ARCX	USP7P8BCPY
31	99.17	20250725-13:03:32.981000	ARCX	USP7P8BCPZ
100	99.21	20250725-13:04:55.886000	XNAS	USP7P8BEE5
100	99.2	20250725-13:05:15.247000	EDGA	USP7P8BEXX
50	99.16	20250725-13:06:41.658000	EDGA	USP7P8BGU8
49	99.2	20250725-13:07:35.638000	ARCX	USP7P8BHW5
6	99.2	20250725-13:07:35.638000	ARCX	USP7P8BHW6
45	99.2	20250725-13:07:35.638000	ARCX	USP7P8BHW7
100	99.2	20250725-13:09:22.614000	EPRL	USP7P8BK2U
6	99.24	20250725-13:11:03.616000	XNYS	USP7P8BMB6
94	99.24	20250725-13:11:03.616000	XNYS	USP7P8BMB7
100	99.26	20250725-13:12:12.043000	BATS	USP7P8BNMW
5	99.28	20250725-13:13:05.051000	ARCX	USP7P8BOOK
50	99.28	20250725-13:13:05.051000	ARCX	USP7P8BOOL
45	99.28	20250725-13:13:05.051000	ARCX	USP7P8BOOM
38	99.26	20250725-13:13:06.233000	ARCX	USP7P8BOQ7
62	99.26	20250725-13:13:06.234000	ARCX	USP7P8BOQ8
38	99.26	20250725-13:13:06.234000	ARCX	USP7P8BOQ9
5	99.26	20250725-13:13:06.234000	ARCX	USP7P8BOQA
57	99.26	20250725-13:13:06.234000	ARCX	USP7P8BOQB
100	99.29	20250725-13:16:37.504000	EDGA	USP7P8BWJI
100	99.29	20250725-13:17:55.099000	EDGA	USP7P8BYHA
29	99.27	20250725-13:18:20.482000	EDGA	USP7P8BZ1C
71	99.27	20250725-13:18:20.482000	EDGA	USP7P8BZ1D
100	99.3	20250725-13:20:05.295000	ARCX	USP7P8C1N3
100	99.33	20250725-13:23:09.202000	ARCX	USP7P8C6FO
100	99.33	20250725-13:23:09.202000	ARCX	USP7P8C6FP
100	99.33	20250725-13:23:09.202000	ARCX	USP7P8C6FQ
21	99.39	20250725-13:25:58.449000	XNYS	USP7P8CAJ2
79	99.39	20250725-13:25:58.449000	XNYS	USP7P8CAJ3
5	99.4	20250725-13:27:02.621000	XNAS	USP7P8CBP3
95	99.4	20250725-13:27:02.621000	XNAS	USP7P8CBP4
2	99.41	20250725-13:27:57.695000	EDGX	USP7P8CCVP
100	99.43	20250725-13:28:17.697000	XNAS	USP7P8CDD8
100	99.43	20250725-13:28:17.813000	EDGX	USP7P8CDE1
100	99.42	20250725-13:28:26.702000	ARCX	USP7P8CDKW
5	99.47	20250725-13:31:21.039000	XNAS	USP7P8CJZU
95	99.47	20250725-13:31:21.039000	XNAS	USP7P8CJZV
89	99.53	20250725-13:33:10.972000	XNAS	USP7P8CMSE
10	99.54	20250725-13:33:10.972000	XNAS	USP7P8CMSF
1	99.54	20250725-13:33:10.972000	XNAS	USP7P8CMSG
100	99.5	20250725-13:33:19.381000	ARCX	USP7P8CMZI
100	99.5	20250725-13:33:19.381000	ARCX	USP7P8CMZJ
21	99.48	20250725-13:36:06.684000	BATY	USP7P8CR7U
79	99.48	20250725-13:36:06.684000	BATY	USP7P8CR7V
100	99.49	20250725-13:37:51.041000	XNAS	USP7P8CTQV
100	99.5	20250725-13:38:53.833000	ARCX	USP7P8CV1S
100	99.47	20250725-13:41:23.744000	EDGA	USP7P8CYO0
100	99.47	20250725-13:41:23.744000	ARCX	USP7P8CYO1
100	99.47	20250725-13:43:23.224000	BATY	USP7P8D122
100	99.47	20250725-13:46:54.861000	XNYS	USP7P8D7NY
100	99.48	20250725-13:48:50.058000	EDGA	USP7P8D9ZS
100	99.5	20250725-13:49:05.926000	BATY	USP7P8DAFY
100	99.49	20250725-13:50:28.060000	EDGA	USP7P8DC3Y
100	99.48	20250725-13:51:31.297000	EDGA	USP7P8DDOH
50	99.48	20250725-13:53:10.389000	EDGA	USP7P8DG4W
100	99.5	20250725-13:53:18.184000	ARCX	USP7P8DGEZ
100	99.58	20250725-13:54:56.483000	EDGA	USP7P8DIQ1
81	99.54	20250725-13:55:59.815000	EDGA	USP7P8DKE0
19	99.54	20250725-13:55:59.815000	EDGA	USP7P8DKE1
100	99.56	20250725-13:57:19.541000	EDGA	USP7P8DMBI
40	99.54	20250725-13:59:19.735000	BATY	USP7P8DOZI
60	99.54	20250725-13:59:32.029000	BATY	USP7P8DPC6
40	99.54	20250725-13:59:32.029000	BATY	USP7P8DPC7
100	99.54	20250725-14:00:58.148000	XNYS	USP7P8DU64
41	99.54	20250725-14:01:28.478000	ARCX	USP7P8DUXH
59	99.54	20250725-14:02:04.344000	ARCX	USP7P8DVQG
7	99.54	20250725-14:02:04.344000	EDGA	USP7P8DVQH
34	99.54	20250725-14:02:04.344000	EDGA	USP7P8DVQJ
42	99.5	20250725-14:02:33.685000	ARCX	USP7P8DWFV
58	99.5	20250725-14:02:33.685000	ARCX	USP7P8DWFW
1	99.58	20250725-14:04:52.945000	BATS	USP7P8DZT2
99	99.58	20250725-14:04:52.945000	BATS	USP7P8DZT3
100	99.57	20250725-14:05:42.268000	ARCX	USP7P8E143
100	99.57	20250725-14:05:42.268000	ARCX	USP7P8E144
40	99.54	20250725-14:08:04.655000	XNAS	USP7P8E4I8
60	99.55	20250725-14:08:04.655000	XNAS	USP7P8E4I9
100	99.52	20250725-14:08:04.656000	XNAS	USP7P8E4IA
100	99.52	20250725-14:08:04.656000	XNYS	USP7P8E4IB
100	99.5	20250725-14:12:14.335000	EDGA	USP7P8EAQC
100	99.57	20250725-14:13:22.070000	ARCX	USP7P8ECBH
100	99.64	20250725-14:16:35.289000	ARCX	USP7P8EJ4W
100	99.64	20250725-14:16:35.289000	XNAS	USP7P8EJ4X
100	99.64	20250725-14:16:35.289000	XNAS	USP7P8EJ4Y
50	99.63	20250725-14:18:24.758000	ARCX	USP7P8ELHT
50	99.63	20250725-14:18:24.758000	ARCX	USP7P8ELHU
4	99.6	20250725-14:19:20.434000	XNAS	USP7P8EMNL
96	99.6	20250725-14:19:20.434000	XNAS	USP7P8EMNM
100	99.61	20250725-14:20:13.722000	ARCX	USP7P8ENTB
100	99.59	20250725-14:21:56.840000	XNAS	USP7P8EPZ6
100	99.65	20250725-14:23:02.513000	XNAS	USP7P8ERFH
100	99.66	20250725-14:24:12.219000	ARCX	USP7P8ET8U
100	99.65	20250725-14:25:49.683000	XNAS	USP7P8EVLL
34	99.64	20250725-14:26:32.709000	ARCX	USP7P8EWUZ
66	99.64	20250725-14:26:32.709000	ARCX	USP7P8EWV0
100	99.65	20250725-14:27:30.449000	ARCX	USP7P8EY6S
100	99.64	20250725-14:27:46.482000	BATY	USP7P8EYI1
7	99.65	20250725-14:29:05.325000	BATY	USP7P8F0C1
83	99.65	20250725-14:29:05.568000	BATY	USP7P8F0CH
8	99.65	20250725-14:29:05.569000	BATY	USP7P8F0CI
2	99.65	20250725-14:29:05.569000	BATY	USP7P8F0CJ
100	99.63	20250725-14:29:39.285000	ARCX	USP7P8F10V
100	99.61	20250725-14:32:15.996000	ARCX	USP7P8F8BC
100	99.61	20250725-14:32:15.996000	ARCX	USP7P8F8BF
100	99.6	20250725-14:33:33.442000	ARCX	USP7P8FA0Z
40	99.6	20250725-14:33:33.442000	ARCX	USP7P8FA10
60	99.6	20250725-14:33:33.465000	ARCX	USP7P8FA11
100	99.58	20250725-14:34:07.441000	ARCX	USP7P8FAT5
100	99.55	20250725-14:34:57.040000	ARCX	USP7P8FC46
100	99.64	20250725-14:36:07.553000	ARCX	USP7P8FEBL
100	99.64	20250725-14:37:08.842000	ARCX	USP7P8FFYN
100	99.66	20250725-14:37:51.419000	XNAS	USP7P8FH1A
100	99.66	20250725-14:38:18.553000	BATY	USP7P8FHMF
100	99.7	20250725-14:39:01.097000	XNAS	USP7P8FINA
87	99.7	20250725-14:39:01.097000	XNAS	USP7P8FINB
13	99.7	20250725-14:39:01.097000	XNAS	USP7P8FINC
100	99.68	20250725-14:40:09.508000	ARCX	USP7P8FKGW
100	99.71	20250725-14:40:49.031000	XNYS	USP7P8FLIH
8	99.68	20250725-14:42:30.169000	XNAS	USP7P8FO7E
1	99.68	20250725-14:42:30.169000	XNAS	USP7P8FO7F
91	99.68	20250725-14:42:30.169000	XNAS	USP7P8FO7G
100	99.67	20250725-14:43:00.133000	BATS	USP7P8FOXL
100	99.72	20250725-14:43:30.655000	ARCX	USP7P8FPVE
100	99.65	20250725-14:44:25.870000	XNAS	USP7P8FRGR
100	99.68	20250725-14:46:06.504000	XNAS	USP7P8FWAX
52	99.71	20250725-14:47:35.845000	XNAS	USP7P8FYHU
35	99.71	20250725-14:47:35.845000	XNAS	USP7P8FYHV
13	99.71	20250725-14:47:35.845000	XNAS	USP7P8FYHW
100	99.71	20250725-14:47:47.076000	ARCX	USP7P8FYSW
100	99.7	20250725-14:49:32.094000	XNAS	USP7P8G2UO
100	99.69	20250725-14:50:16.837000	XNYS	USP7P8G48T
1	99.74	20250725-14:50:42.945000	XNAS	USP7P8G54Z
99	99.74	20250725-14:50:42.945000	XNAS	USP7P8G550
18	99.73	20250725-14:51:38.890000	XNAS	USP7P8G741
82	99.73	20250725-14:51:38.890000	XNAS	USP7P8G742
100	99.71	20250725-14:51:44.392000	ARCX	USP7P8G79Q
100	99.71	20250725-14:51:44.392000	ARCX	USP7P8G79R
100	99.74	20250725-14:54:18.819000	ARCX	USP7P8GBPM
100	99.74	20250725-14:54:18.819000	ARCX	USP7P8GBPN
100	99.74	20250725-14:54:18.819000	ARCX	USP7P8GBPO
100	99.73	20250725-14:55:50.487000	ARCX	USP7P8GEGB
100	99.73	20250725-14:55:50.487000	ARCX	USP7P8GEGC
5	99.79	20250725-14:56:35.571000	XNAS	USP7P8GFYO
95	99.79	20250725-14:56:35.571000	XNAS	USP7P8GFYP
100	99.78	20250725-14:57:02.928000	XNAS	USP7P8GGO4
100	99.78	20250725-14:57:02.928000	ARCX	USP7P8GGO5
100	99.76	20250725-14:58:07.692000	EDGA	USP7P8GI9I
100	99.76	20250725-14:58:07.894000	BATS	USP7P8GIAX
1	99.76	20250725-14:58:54.695000	XNAS	USP7P8GJW0
68	99.76	20250725-14:58:54.695000	ARCX	USP7P8GJW1
100	99.77	20250725-14:59:14.261000	XNAS	USP7P8GKHW
100	99.76	20250725-14:59:22.630000	ARCX	USP7P8GKPP
100	99.78	20250725-15:01:00.642000	EDGA	USP7P8GQZN
20	99.8	20250725-15:01:58.393000	EDGA	USP7P8GSIA
80	99.8	20250725-15:02:00.668000	EDGA	USP7P8GSK4
6	99.82	20250725-15:03:22.205000	ARCX	USP7P8GV6S
94	99.82	20250725-15:03:22.205000	ARCX	USP7P8GV6T
100	99.83	20250725-15:03:24.038000	XNAS	USP7P8GVAE
100	99.83	20250725-15:03:40.124000	ARCX	USP7P8GVYY
100	99.8	20250725-15:03:58.166000	ARCX	USP7P8GWMQ
100	99.8	20250725-15:04:45.009000	ARCX	USP7P8GXVI
20	99.76	20250725-15:05:54.152000	ARCX	USP7P8GZXQ
100	99.71	20250725-15:06:20.628000	IEXG	USP7P8H0MO
200	99.79	20250725-15:08:30.038000	XNYS	USP7P8H3WU
97	99.79	20250725-15:08:34.115000	XNAS	USP7P8H412
3	99.79	20250725-15:08:34.115000	XNAS	USP7P8H413
2	99.79	20250725-15:09:18.536000	ARCX	USP7P8H6JV
65	99.8	20250725-15:09:47.058000	XNAS	USP7P8H7D0
35	99.8	20250725-15:09:47.058000	XNAS	USP7P8H7D1
100	99.8	20250725-15:09:47.827000	IEXG	USP7P8H7DQ
100	99.78	20250725-15:10:09.024000	EDGA	USP7P8H8DQ
22	99.81	20250725-15:10:40.507000	BATS	USP7P8H9KN
50	99.81	20250725-15:10:40.507000	BATS	USP7P8H9KO
28	99.81	20250725-15:10:40.507000	BATS	USP7P8H9KP
95	99.8	20250725-15:10:55.133000	ARCX	USP7P8HA1Y
5	99.8	20250725-15:10:55.157000	ARCX	USP7P8HA23
100	99.83	20250725-15:12:16.548000	XNAS	USP7P8HCF7
100	99.83	20250725-15:12:16.548000	ARCX	USP7P8HCF8
100	99.79	20250725-15:13:17.243000	EDGA	USP7P8HE24
100	99.79	20250725-15:13:17.243000	ARCX	USP7P8HE25
100	99.82	20250725-15:13:41.063000	ARCX	USP7P8HESE
100	99.77	20250725-15:14:16.640000	EDGA	USP7P8HFRU
100	99.8	20250725-15:15:15.893000	BATY	USP7P8HI12
19	99.79	20250725-15:16:11.560000	ARCX	USP7P8HL3F
91	99.82	20250725-15:17:02.037000	EDGA	USP7P8HMH6
52	99.82	20250725-15:17:02.037000	EDGA	USP7P8HMH7
100	99.85	20250725-15:18:21.355000	XNAS	USP7P8HOGJ
100	99.86	20250725-15:18:21.921000	IEXG	USP7P8HOHD
100	99.85	20250725-15:18:24.739000	ARCX	USP7P8HOJ9
100	99.87	20250725-15:19:43.119000	XNAS	USP7P8HR0J
100	99.87	20250725-15:19:43.119000	XNAS	USP7P8HR0K
100	99.88	20250725-15:20:44.526000	ARCX	USP7P8HTR4
26	99.89	20250725-15:21:52.892000	IEXG	USP7P8HWMH
74	99.89	20250725-15:21:52.892000	IEXG	USP7P8HWMI
14	99.89	20250725-15:21:53.868000	IEXG	USP7P8HWO6
86	99.89	20250725-15:21:53.868000	IEXG	USP7P8HWO7
100	99.87	20250725-15:22:27.145000	ARCX	USP7P8HXTG
100	99.87	20250725-15:22:27.145000	XNAS	USP7P8HXTH
100	99.87	20250725-15:22:27.145000	XNAS	USP7P8HXTI
100	100.01	20250725-15:24:09.750000	XNAS	USP7P8I1NC
100	99.98	20250725-15:24:31.643000	ARCX	USP7P8I28I
100	99.96	20250725-15:25:13.158000	XNAS	USP7P8I3TE
100	99.96	20250725-15:25:13.158000	XNAS	USP7P8I3TF
98	99.96	20250725-15:26:05.162000	ARCX	USP7P8I5IW
2	99.96	20250725-15:26:05.162000	ARCX	USP7P8I5IY
100	99.95	20250725-15:26:07.015000	ARCX	USP7P8I5L8
100	99.89	20250725-15:26:39.807000	ARCX	USP7P8I6ME
100	99.96	20250725-15:27:34.148000	ARCX	USP7P8I8LY
100	99.99	20250725-15:29:05.306000	EDGA	USP7P8IBT5
200	99.99	20250725-15:29:05.306000	EDGA	USP7P8IBT6
100	99.99	20250725-15:29:46.693000	ARCX	USP7P8IDAE
100	99.98	20250725-15:30:23.958000	ARCX	USP7P8IGUW
100	99.98	20250725-15:30:36.104000	XNAS	USP7P8IJ3L
200	99.99	20250725-15:31:52.554000	ARCX	USP7P8IMRP
100	99.98	20250725-15:31:59.584000	ARCX	USP7P8IMYU
100	99.96	20250725-15:32:33.517000	ARCX	USP7P8IOFR
100	99.96	20250725-15:32:33.517000	ARCX	USP7P8IOFS
100	99.91	20250725-15:33:09.029000	ARCX	USP7P8IQ09
100	99.91	20250725-15:33:09.029000	ARCX	USP7P8IQ0A
100	99.94	20250725-15:34:38.726000	ARCX	USP7P8IYO9
200	99.94	20250725-15:34:38.726000	ARCX	USP7P8IYOA
100	99.94	20250725-15:35:08.167000	EDGA	USP7P8J3EP
100	99.93	20250725-15:35:18.269000	ARCX	USP7P8J406
49	99.9	20250725-15:35:56.184000	XNAS	USP7P8J668
1	99.9	20250725-15:35:56.184000	XNAS	USP7P8J669
50	99.9	20250725-15:35:56.184000	XNAS	USP7P8J66A
100	99.86	20250725-15:36:29.594000	BATS	USP7P8J7ML
100	99.81	20250725-15:37:05.288000	ARCX	USP7P8J8XD
100	99.81	20250725-15:37:05.288000	ARCX	USP7P8J8XE
200	99.87	20250725-15:38:09.166000	ARCX	USP7P8JBPA
90	99.86	20250725-15:38:22.811000	EDGA	USP7P8JCB7
69	99.9	20250725-15:39:00.220000	ARCX	USP7P8JDZE
31	99.9	20250725-15:39:00.220000	ARCX	USP7P8JDZF
187	99.9	20250725-15:39:00.220000	ARCX	USP7P8JDZG

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

POSPKFBDFBKKPOB