CRH PLC

Transaction in Own Shares • Sep 3, 2025

National Storage Mechanism | Additional information RNS Number : 8103X CRH PLC 03 September 2025 3rd September 2025 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 2nd September 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 3,279 $110.88 $111.35 $109.33 XNYS 438 $110.80 $111.32 $109.56 EDGX 21,285 $110.82 $111.41 $109.33 ARCX 2,313 $110.85 $111.30 $109.56 BATS 16,120 $110.76 $111.37 $109.33 XNAS 2,351 $111.04 $111.33 $110.66 BATY 500 $110.86 $111.10 $110.37 IEXG 3,714 $111.02 $111.33 $110.52 EDGA The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH's broker as part of the Program announced on 6th August 2025. Following settlement of the above transactions and subsequent share cancellation CRH will have 671,457,005 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.398% 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 2nd September 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: 2nd September 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $110.8307 50,000 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 36 109.33 20250902-09:31:09.202000 XNYS USP928SSZ 50 109.33 20250902-09:31:09.203000 XNYS USP928ST0 14 109.33 20250902-09:31:09.203000 XNYS USP928ST1 36 109.33 20250902-09:31:09.203000 ARCX USP928ST2 50 109.33 20250902-09:31:09.203000 ARCX USP928ST3 14 109.33 20250902-09:31:09.204000 ARCX USP928ST4 7 109.37 20250902-09:31:09.339000 XNAS USP928ST8 39 109.42 20250902-09:31:09.339000 XNAS USP928ST9 160 109.42 20250902-09:31:09.339000 XNAS USP928STA 94 109.42 20250902-09:31:09.339000 XNAS USP928STB 1 109.33 20250902-09:31:09.473000 XNAS USP928STC 161 109.33 20250902-09:31:09.473000 XNAS USP928STD 100 109.33 20250902-09:31:09.473000 XNAS USP928STE 55 109.47 20250902-09:33:18.324000 XNYS USP92811GW 45 109.47 20250902-09:33:18.324000 XNYS USP92811GX 100 109.47 20250902-09:33:18.324000 XNAS USP92811GY 1 109.47 20250902-09:33:18.324000 XNAS USP92811GZ 50 109.47 20250902-09:33:18.324000 XNAS USP92811H0 49 109.47 20250902-09:33:18.324000 XNAS USP92811H1 51 109.47 20250902-09:33:18.324000 XNAS USP92811H2 36 109.47 20250902-09:33:18.324000 XNAS USP92811H3 13 109.47 20250902-09:33:18.324000 XNAS USP92811H4 100 109.44 20250902-09:34:00.318000 XNAS USP92812JY 100 109.44 20250902-09:34:00.318000 XNAS USP92812JZ 100 109.47 20250902-09:35:17.984000 XNAS USP92815BB 27 109.56 20250902-09:35:24.106000 EDGX USP92815MJ 17 109.56 20250902-09:35:24.106000 BATS USP92815MK 21 109.55 20250902-09:35:24.106000 ARCX USP92815ML 4 109.51 20250902-09:35:28.764000 XNAS USP92815U2 96 109.51 20250902-09:35:28.765000 XNAS USP92815U3 48 109.58 20250902-09:36:28.291000 XNYS USP92818CO 52 109.58 20250902-09:36:28.291000 XNYS USP92818CP 66 109.52 20250902-09:36:29.102000 ARCX USP92818DJ 1 109.52 20250902-09:36:29.102000 ARCX USP92818DK 33 109.52 20250902-09:36:29.102000 ARCX USP92818DL 100 109.85 20250902-09:37:31.536000 XNAS USP9281B2C 100 109.9 20250902-09:38:05.692000 ARCX USP9281C5N 61 109.86 20250902-09:38:45.770000 ARCX USP9281D9V 39 109.86 20250902-09:38:45.770000 ARCX USP9281D9W 100 109.86 20250902-09:38:45.770000 XNAS USP9281D9Y 50 109.88 20250902-09:40:07.603000 BATS USP9281FEC 50 109.88 20250902-09:40:07.603000 BATS USP9281FED 14 109.91 20250902-09:40:27.402000 ARCX USP9281FUX 86 109.91 20250902-09:40:27.402000 ARCX USP9281FUZ 100 110.23 20250902-09:41:46.448000 XNAS USP9281HM6 46 110.28 20250902-09:42:21.759000 ARCX USP9281IQ6 154 110.28 20250902-09:42:21.759000 ARCX USP9281IQ7 100 110.16 20250902-09:42:59.026000 XNAS USP9281JCC 100 110.28 20250902-09:44:01.544000 XNAS USP9281KPJ 100 110.28 20250902-09:44:01.544000 ARCX USP9281KPK 100 110.35 20250902-09:44:26.261000 XNAS USP9281L5H 100 110.36 20250902-09:44:55.106000 XNAS USP9281LMZ 100 110.36 20250902-09:44:55.106000 XNAS USP9281LN1 100 110.4 20250902-09:45:29.727000 ARCX USP9281NUH 50 110.4 20250902-09:46:06.852000 ARCX USP9281Q6X 50 110.4 20250902-09:46:06.853000 ARCX USP9281Q6Y 100 110.37 20250902-09:46:37.170000 ARCX USP9281RSV 100 110.42 20250902-09:47:02.557000 ARCX USP9281T6C 100 110.34 20250902-09:47:20.139000 XNAS USP9281U75 100 110.16 20250902-09:48:00.291000 ARCX USP9281W51 44 110.38 20250902-09:48:41.963000 ARCX USP9281YF2 56 110.38 20250902-09:48:41.963000 ARCX USP9281YF3 100 110.37 20250902-09:49:23.507000 ARCX USP92820KN 100 110.535 20250902-09:50:48.327000 ARCX USP92824LP 100 110.56 20250902-09:51:25.231000 ARCX USP92826FD 100 110.63 20250902-09:52:03.259000 ARCX USP9282817 100 110.61 20250902-09:52:28.749000 ARCX USP92829FN 100 110.55 20250902-09:53:28.039000 ARCX USP9282BM8 100 110.52 20250902-09:54:17.548000 ARCX USP9282EFD 52 110.65 20250902-09:54:57.110000 BATS USP9282GUK 48 110.65 20250902-09:54:57.110000 BATS USP9282GUL 100 110.685 20250902-09:55:45.355000 XNAS USP9282JJ0 100 110.65 20250902-09:55:50.359000 ARCX USP9282JQ7 100 110.65 20250902-09:55:50.359000 ARCX USP9282JQ8 100 110.62 20250902-09:56:54.275000 ARCX USP9282MA9 100 110.65 20250902-09:57:54.170000 BATS USP9282OI6 67 110.68 20250902-09:58:37.067000 ARCX USP9282Q7K 33 110.68 20250902-09:58:37.067000 ARCX USP9282Q7L 100 110.68 20250902-09:59:59.083000 ARCX USP9282TTB 92 110.63 20250902-09:59:59.757000 XNAS USP9282TVZ 1 110.63 20250902-09:59:59.757000 XNAS USP9282TW0 7 110.63 20250902-09:59:59.757000 XNAS USP9282TW1 100 110.67 20250902-10:00:52.028000 XNAS USP9282ZNR 9 110.7 20250902-10:01:23.169000 BATS USP9283166 20 110.7 20250902-10:01:23.169000 XNAS USP9283167 2 110.7 20250902-10:01:23.169000 ARCX USP9283168 51 110.7 20250902-10:01:23.170000 XNAS USP9283169 1 110.7 20250902-10:01:23.170000 XNAS USP928316A 5 110.7 20250902-10:01:23.170000 XNAS USP928316B 12 110.7 20250902-10:01:23.170000 XNAS USP928316C 100 110.66 20250902-10:01:42.775000 ARCX USP9283251 14 110.73 20250902-10:02:21.481000 XNAS USP92833SL 86 110.74 20250902-10:02:21.481000 XNAS USP92833SM 100 110.7 20250902-10:02:40.518000 XNAS USP92834GA 66 110.65 20250902-10:02:56.874000 ARCX USP928350K 34 110.65 20250902-10:02:56.874000 ARCX USP928350L 100 110.55 20250902-10:03:17.390000 ARCX USP9283663 79 110.52 20250902-10:03:48.451000 ARCX USP92837T2 100 110.62 20250902-10:04:19.183000 ARCX USP92839ZJ 100 110.62 20250902-10:04:19.183000 ARCX USP92839ZK 100 110.52 20250902-10:04:55.817000 ARCX USP9283DLS 100 110.43 20250902-10:05:24.936000 ARCX USP9283FHJ 100 110.48 20250902-10:06:34.048000 XNAS USP9283JDD 100 110.46 20250902-10:06:48.641000 ARCX USP9283K1O 4 110.51 20250902-10:07:25.054000 EDGX USP9283LR8 25 110.51 20250902-10:07:25.054000 ARCX USP9283LR9 100 110.49 20250902-10:07:28.627000 ARCX USP9283LVT 100 110.49 20250902-10:07:28.627000 ARCX USP9283LVU 33 110.58 20250902-10:09:09.544000 XNAS USP9283PUA 32 110.58 20250902-10:09:09.544000 XNAS USP9283PUB 100 110.55 20250902-10:09:18.616000 XNAS USP9283Q60 100 110.55 20250902-10:09:18.616000 XNAS USP9283Q61 100 110.53 20250902-10:09:35.853000 ARCX USP9283QXG 100 110.7 20250902-10:10:31.662000 XNAS USP9283TZ4 100 110.67 20250902-10:10:43.957000 ARCX USP9283US7 100 110.71 20250902-10:11:20.700000 ARCX USP9283WKS 100 110.69 20250902-10:11:28.026000 ARCX USP9283WXK 100 110.71 20250902-10:12:24.710000 XNAS USP9283ZJ7 100 110.73 20250902-10:13:27.672000 XNAS USP92841TB 100 110.73 20250902-10:13:27.672000 XNAS USP92841TC 100 110.69 20250902-10:14:18.234000 XNAS USP928444O 12 110.65 20250902-10:15:33.798000 ARCX USP9284A2O 100 110.65 20250902-10:15:33.798000 ARCX USP9284A2P 88 110.65 20250902-10:15:33.798000 ARCX USP9284A2Q 100 110.72 20250902-10:17:17.264000 XNAS USP9284FON 15 110.73 20250902-10:17:20.141000 XNYS USP9284FZ0 85 110.74 20250902-10:17:20.141000 XNYS USP9284FZ1 100 110.85 20250902-10:18:04.904000 ARCX USP9284IG6 100 110.83 20250902-10:18:25.158000 ARCX USP9284JHB 79 110.82 20250902-10:18:41.573000 BATS USP9284K1H 21 110.82 20250902-10:18:41.573000 BATS USP9284K1I 100 110.82 20250902-10:18:41.573000 ARCX USP9284K1J 100 110.81 20250902-10:19:36.068000 ARCX USP9284M5K 2 110.89 20250902-10:20:28.773000 ARCX USP9284O8S 98 110.9 20250902-10:20:28.773000 ARCX USP9284O8T 20 110.86 20250902-10:20:32.321000 ARCX USP9284OHN 80 110.86 20250902-10:20:40.113000 ARCX USP9284OT6 100 110.86 20250902-10:20:40.113000 ARCX USP9284OT7 100 110.82 20250902-10:21:53.745000 ARCX USP9284S6V 100 110.82 20250902-10:21:53.746000 XNAS USP9284S6Z 100 110.8 20250902-10:22:52.441000 XNAS USP9284UNV 5 110.75 20250902-10:24:41.143000 BATY USP928515T 95 110.75 20250902-10:24:41.143000 BATY USP928515U 100 110.75 20250902-10:24:41.143000 XNAS USP928515V 100 111.07 20250902-10:26:19.757000 XNAS USP928576K 100 111.12 20250902-10:26:59.936000 ARCX USP92858GF 100 111.12 20250902-10:27:08.436000 XNAS USP92858SO 100 111.32 20250902-10:27:43.853000 EDGX USP9285A25 86 111.3 20250902-10:27:58.122000 XNAS USP9285AK9 100 111.3 20250902-10:27:58.122000 XNAS USP9285AKA 14 111.3 20250902-10:27:58.122000 XNAS USP9285AKB 100 111.34 20250902-10:29:43.273000 ARCX USP9285GO3 6 111.35 20250902-10:29:44.322000 XNYS USP9285GPI 94 111.35 20250902-10:29:44.322000 XNYS USP9285GPJ 5 111.36 20250902-10:30:29.668000 XNAS USP9285KMH 5 111.36 20250902-10:30:29.669000 XNAS USP9285KMI 90 111.35 20250902-10:30:29.672000 XNAS USP9285KMJ 100 111.34 20250902-10:31:34.923000 ARCX USP9285OQQ 99 111.34 20250902-10:31:34.923000 ARCX USP9285OQR 100 111.34 20250902-10:31:34.923000 ARCX USP9285OQS 1 111.34 20250902-10:31:34.923000 ARCX USP9285OQT 99 111.38 20250902-10:31:43.828000 ARCX USP9285P63 1 111.38 20250902-10:31:43.828000 ARCX USP9285P64 81 111.27 20250902-10:32:07.429000 XNAS USP9285PZR 19 111.27 20250902-10:32:07.429000 XNAS USP9285PZS 100 110.96 20250902-10:32:50.290000 BATY USP9285RM0 18 110.96 20250902-10:34:05.939000 XNAS USP9285UQ1 6 110.96 20250902-10:34:05.939000 XNAS USP9285UQ2 76 110.96 20250902-10:34:05.939000 XNAS USP9285UQ3 100 110.97 20250902-10:34:39.571000 IEXG USP9285W5E 88 111 20250902-10:34:55.344000 XNAS USP9285WS3 1 111 20250902-10:34:55.344000 XNAS USP9285WS4 11 111 20250902-10:34:55.344000 XNAS USP9285WS5 100 111.04 20250902-10:35:43.433000 IEXG USP9285Z9S 25 111.03 20250902-10:36:18.492000 XNAS USP92860WM 5 111.04 20250902-10:36:18.492000 XNAS USP92860WN 70 111.04 20250902-10:36:18.492000 XNAS USP92860WO 98 111 20250902-10:36:32.022000 EDGA USP92861EI 2 111 20250902-10:36:32.029000 EDGA USP92861EJ 100 110.97 20250902-10:36:36.827000 ARCX USP92861KI 100 110.96 20250902-10:37:39.919000 XNAS USP92864AE 6 110.96 20250902-10:38:52.073000 ARCX USP928674Q 94 110.96 20250902-10:38:52.073000 ARCX USP928674R 100 110.96 20250902-10:38:52.073000 ARCX USP928674S 75 110.89 20250902-10:39:29.686000 BATS USP92868YJ 25 110.89 20250902-10:39:29.686000 BATS USP92868YK 100 110.86 20250902-10:39:56.450000 BATS USP9286A3G 100 110.76 20250902-10:40:32.524000 XNYS USP9286C1P 100 110.84 20250902-10:41:31.972000 XNAS USP9286EHP 3 110.83 20250902-10:41:33.806000 EDGA USP9286EJF 3 110.83 20250902-10:41:40.807000 EDGA USP9286ER2 9 110.83 20250902-10:41:40.807000 EDGA USP9286ER3 85 110.83 20250902-10:41:40.807000 EDGA USP9286ER4 100 110.8 20250902-10:42:00.452000 XNAS USP9286FJJ 100 110.7 20250902-10:43:07.939000 EDGA USP9286IGI 100 110.7 20250902-10:44:35.621000 XNAS USP9286MDE 100 110.825 20250902-10:45:41.765000 IEXG USP9286S7I 180 110.8 20250902-10:45:49.868000 BATS USP9286SE8 20 110.8 20250902-10:45:49.868000 BATS USP9286SE9 100 110.87 20250902-10:47:02.436000 ARCX USP9286VDQ 100 110.87 20250902-10:47:47.457000 ARCX USP9286X6I 100 110.87 20250902-10:47:47.457000 ARCX USP9286X6J 100 110.92 20250902-10:49:14.350000 XNAS USP928710T 100 110.92 20250902-10:49:15.268000 XNAS USP9287120 43 110.91 20250902-10:49:24.411000 EDGA USP92871B5 57 110.91 20250902-10:49:24.411000 EDGA USP92871B6 100 110.98 20250902-10:50:35.872000 XNAS USP92874BB 100 110.98 20250902-10:51:16.115000 ARCX USP9287694 100 111 20250902-10:51:39.793000 XNAS USP92877OK 100 110.96 20250902-10:51:56.502000 ARCX USP928788M 100 110.93 20250902-10:52:14.293000 BATS USP9287961 100 110.87 20250902-10:52:36.804000 XNAS USP92879XR 100 110.84 20250902-10:52:58.390000 ARCX USP9287ANO 100 110.85 20250902-10:53:11.351000 ARCX USP9287BH2 100 110.86 20250902-10:53:49.916000 ARCX USP9287D08 100 110.86 20250902-10:53:49.916000 ARCX USP9287D09 100 110.87 20250902-10:54:28.689000 ARCX USP9287EY5 100 110.81 20250902-10:55:20.108000 ARCX USP9287H2Z 100 110.81 20250902-10:55:40.103000 ARCX USP9287I1T 10 110.9 20250902-10:57:14.321000 XNAS USP9287LMR 10 110.9 20250902-10:57:14.321000 XNAS USP9287LMS 80 110.9 20250902-10:57:14.321000 XNAS USP9287LMT 100 110.92 20250902-10:57:17.366000 ARCX USP9287LSK 41 111 20250902-10:57:49.757000 ARCX USP9287MY3 59 111 20250902-10:57:49.757000 ARCX USP9287MY4 100 110.96 20250902-10:57:53.959000 XNAS USP9287N2I 100 110.88 20250902-10:58:50.610000 ARCX USP9287PIW 1 110.95 20250902-11:00:29.898000 EDGX USP9287X8Z 99 110.95 20250902-11:00:29.899000 XNYS USP9287X90 69 110.92 20250902-11:01:47.316000 ARCX USP9288238 31 110.92 20250902-11:01:47.316000 ARCX USP9288239 100 110.92 20250902-11:01:47.316000 ARCX USP928823A 100 110.92 20250902-11:01:47.316000 ARCX USP928823B 100 110.91 20250902-11:01:59.505000 ARCX USP92882LY 100 110.97 20250902-11:02:52.666000 ARCX USP92885D6 100 110.98 20250902-11:03:32.107000 EDGA USP92887VX 100 110.97 20250902-11:04:34.536000 ARCX USP9288AGF 100 110.9 20250902-11:04:36.886000 ARCX USP9288AN3 24 110.88 20250902-11:05:26.993000 XNAS USP9288D69 76 110.88 20250902-11:05:26.993000 XNAS USP9288D6A 100 110.83 20250902-11:06:20.170000 XNAS USP9288FO3 100 110.81 20250902-11:06:27.519000 ARCX USP9288FYP 100 110.76 20250902-11:06:47.152000 XNAS USP9288H2N 100 110.84 20250902-11:07:49.524000 ARCX USP9288JYM 100 110.84 20250902-11:07:49.524000 ARCX USP9288JYN 54 110.95 20250902-11:09:01.999000 XNYS USP9288MSG 46 110.95 20250902-11:09:01.999000 XNYS USP9288MSH 100 111.08 20250902-11:09:52.417000 XNYS USP9288PE5 100 111.06 20250902-11:09:52.728000 ARCX USP9288PEV 100 111.05 20250902-11:11:00.899000 XNAS USP9288TFP 100 111.02 20250902-11:11:57.154000 XNYS USP9288VIO 100 111.02 20250902-11:12:26.289000 XNAS USP9288WME 100 110.98 20250902-11:13:09.350000 ARCX USP9288YXB 100 110.98 20250902-11:13:09.350000 ARCX USP9288YXC 1 110.96 20250902-11:13:58.331000 BATY USP92890Y7 100 110.98 20250902-11:14:00.274000 XNAS USP928910U 100 111 20250902-11:14:23.518000 XNAS USP92892CI 100 110.98 20250902-11:14:54.696000 XNAS USP92893CD 100 110.98 20250902-11:14:54.696000 ARCX USP92893CE 100 110.96 20250902-11:15:29.793000 BATS USP928968D 100 110.9 20250902-11:16:06.604000 XNAS USP928996U 95 110.9 20250902-11:17:10.312000 XNAS USP9289BXR 5 110.9 20250902-11:17:10.312000 XNAS USP9289BXS 100 110.87 20250902-11:17:55.008000 XNAS USP9289F4K 94 110.96 20250902-11:19:20.626000 BATS USP9289INY 6 110.96 20250902-11:19:20.626000 BATS USP9289INZ 100 110.96 20250902-11:19:29.311000 XNAS USP9289IZ7 100 110.94 20250902-11:20:00.604000 ARCX USP9289JVW 100 110.93 20250902-11:20:58.867000 ARCX USP9289MFP 100 110.93 20250902-11:20:58.867000 ARCX USP9289MFQ 100 110.98 20250902-11:21:39.497000 ARCX USP9289NZT 100 110.91 20250902-11:22:22.519000 ARCX USP9289PG4 100 110.89 20250902-11:23:58.509000 XNYS USP9289TBQ 100 110.88 20250902-11:24:12.312000 ARCX USP9289TTY 100 110.91 20250902-11:24:51.119000 ARCX USP9289V5O 15 110.95 20250902-11:26:19.458000 XNAS USP9289YTK 85 110.96 20250902-11:26:19.458000 XNAS USP9289YTL 100 110.94 20250902-11:27:12.803000 EDGA USP928A0GN 100 110.94 20250902-11:27:12.803000 EDGA USP928A0GO 100 110.94 20250902-11:27:12.804000 ARCX USP928A0GP 100 110.95 20250902-11:28:13.416000 ARCX USP928A2EV 22 110.94 20250902-11:28:57.203000 XNAS USP928A3W4 78 110.94 20250902-11:28:57.203000 XNAS USP928A3W5 100 110.9 20250902-11:29:40.568000 XNAS USP928A5N1 30 110.89 20250902-11:29:49.612000 XNYS USP928A65V 17 110.94 20250902-11:30:25.018000 EDGA USP928A9AS 83 110.94 20250902-11:30:25.018000 EDGA USP928A9AT 100 110.94 20250902-11:30:25.018000 EDGA USP928A9AV 100 110.94 20250902-11:30:45.608000 XNYS USP928AB03 100 110.97 20250902-11:31:43.578000 XNAS USP928ACOL 100 110.98 20250902-11:32:00.440000 EDGA USP928AD6Y 100 110.97 20250902-11:32:11.098000 ARCX USP928ADHT 88 110.97 20250902-11:32:55.529000 XNAS USP928AEH1 1 110.97 20250902-11:32:55.529000 XNAS USP928AEH2 100 110.97 20250902-11:33:01.622000 XNAS USP928AET7 11 110.97 20250902-11:33:01.622000 XNAS USP928AET8 100 110.9 20250902-11:33:22.248000 ARCX USP928AFCU 100 110.88 20250902-11:33:48.932000 ARCX USP928AG0S 100 110.94 20250902-11:34:23.448000 BATY USP928AIDQ 100 110.94 20250902-11:34:23.448000 XNAS USP928AIDR 100 110.94 20250902-11:34:23.448000 XNAS USP928AIDS 100 110.91 20250902-11:34:48.618000 BATY USP928AKJA 100 110.75 20250902-11:34:58.686000 BATY USP928ALCA 100 110.78 20250902-11:35:28.956000 XNAS USP928AMYE 100 110.7 20250902-11:35:52.935000 BATY USP928AOMI 100 110.68 20250902-11:36:23.241000 ARCX USP928APND 100 110.61 20250902-11:36:57.887000 XNAS USP928AQY8 100 110.72 20250902-11:38:51.560000 ARCX USP928AUC0 100 110.76 20250902-11:39:32.394000 ARCX USP928AVAI 8 110.79 20250902-11:41:09.552000 BATS USP928AXY2 6 110.79 20250902-11:41:09.552000 BATS USP928AXY3 1 110.79 20250902-11:41:09.553000 XNAS USP928AXY4 18 110.79 20250902-11:41:09.553000 XNAS USP928AXY5 65 110.8 20250902-11:41:09.553000 XNAS USP928AXY6 2 110.8 20250902-11:41:09.553000 XNAS USP928AXY7 100 110.79 20250902-11:41:12.927000 ARCX USP928AY1A 100 110.76 20250902-11:44:27.014000 XNAS USP928B33J 100 110.76 20250902-11:44:27.014000 XNAS USP928B33K 100 110.76 20250902-11:44:27.014000 XNAS USP928B33L 100 110.77 20250902-11:45:43.043000 ARCX USP928B7Q7 90 110.7 20250902-11:46:26.855000 XNAS USP928B8NJ 10 110.7 20250902-11:46:26.856000 XNAS USP928B8NK 100 110.67 20250902-11:47:26.944000 BATY USP928BA2P 100 110.69 20250902-11:49:58.469000 BATS USP928BDJH 100 110.69 20250902-11:49:58.469000 ARCX USP928BDJI 100 110.64 20250902-11:51:18.791000 XNAS USP928BFY0 100 110.64 20250902-11:51:18.791000 XNAS USP928BFY1 100 110.57 20250902-11:52:54.646000 XNAS USP928BIIP 100 110.57 20250902-11:52:54.646000 ARCX USP928BIIQ 25 110.535 20250902-11:54:51.657000 XNYS USP928BLXJ 75 110.55 20250902-11:54:51.657000 XNYS USP928BLXK 25 110.565 20250902-11:55:46.385000 XNYS USP928BNT1 75 110.57 20250902-11:55:46.385000 XNYS USP928BNT2 5 110.59 20250902-11:56:02.407000 ARCX USP928BOCI 2 110.6 20250902-11:56:07.522000 XNAS USP928BOHY 98 110.6 20250902-11:56:07.522000 XNAS USP928BOHZ 100 110.59 20250902-11:56:24.003000 BATS USP928BP0F 100 110.59 20250902-11:57:00.856000 XNAS USP928BPS0 100 110.55 20250902-11:57:45.706000 XNAS USP928BQXS 100 110.52 20250902-11:58:53.166000 EDGA USP928BSR1 2 110.48 20250902-12:00:20.310000 ARCX USP928BX54 98 110.48 20250902-12:00:20.310000 ARCX USP928BX55 100 110.51 20250902-12:01:03.904000 XNAS USP928BZK7 100 110.45 20250902-12:01:51.542000 XNAS USP928C0TC 100 110.35 20250902-12:02:55.904000 XNAS USP928C2XR 100 110.365 20250902-12:04:37.906000 IEXG USP928C5S3 44 110.34 20250902-12:05:05.557000 ARCX USP928C6T1 56 110.34 20250902-12:05:05.557000 ARCX USP928C6T2 2 110.36 20250902-12:08:00.980000 EDGX USP928CC0D 98 110.36 20250902-12:08:00.980000 EDGX USP928CC0E 89 110.38 20250902-12:08:25.980000 ARCX USP928CCSK 1 110.38 20250902-12:08:25.980000 ARCX USP928CCSL 10 110.38 20250902-12:08:25.980000 ARCX USP928CCSM 100 110.38 20250902-12:08:25.980000 ARCX USP928CCSN 1 110.4 20250902-12:10:30.766000 XNAS USP928CH5Q 1 110.4 20250902-12:10:30.766000 XNAS USP928CH5R 1 110.4 20250902-12:10:30.766000 XNAS USP928CH5S 97 110.4 20250902-12:10:30.766000 XNAS USP928CH5T 12 110.44 20250902-12:11:48.080000 ARCX USP928CK5A 30 110.44 20250902-12:11:48.084000 ARCX USP928CK5B 100 110.44 20250902-12:11:51.151000 ARCX USP928CK9K 58 110.44 20250902-12:11:51.151000 ARCX USP928CK9L 64 110.4 20250902-12:12:57.769000 XNAS USP928CM3V 36 110.4 20250902-12:12:57.770000 XNAS USP928CM3W 72 110.43 20250902-12:15:03.006000 XNAS USP928CQRQ 28 110.43 20250902-12:15:03.006000 XNAS USP928CQRR 68 110.44 20250902-12:16:02.116000 XNAS USP928CVIR 1 110.44 20250902-12:16:02.116000 XNAS USP928CVIS 31 110.44 20250902-12:16:02.116000 XNAS USP928CVIT 61 110.42 20250902-12:16:54.962000 XNAS USP928CXBB 39 110.42 20250902-12:16:54.962000 XNAS USP928CXBC 34 110.37 20250902-12:18:04.205000 XNAS USP928CZ4L 66 110.37 20250902-12:18:04.205000 XNAS USP928CZ4M 1 110.48 20250902-12:20:54.403000 XNAS USP928D3YT 100 110.5 20250902-12:22:00.182000 ARCX USP928D6OC 100 110.5 20250902-12:22:00.182000 ARCX USP928D6OD 100 110.5 20250902-12:22:00.182000 ARCX USP928D6OE 1 110.54 20250902-12:24:11.608000 XNAS USP928DA20 99 110.54 20250902-12:24:11.608000 XNAS USP928DA21 100 110.565 20250902-12:25:17.597000 EDGX USP928DC49 100 110.54 20250902-12:26:02.070000 BATS USP928DDHH 100 110.52 20250902-12:26:26.590000 ARCX USP928DE7V 100 110.5 20250902-12:28:13.798000 ARCX USP928DGN7 100 110.49 20250902-12:28:38.820000 ARCX USP928DHC8 100 110.6 20250902-12:31:23.101000 EDGA USP928DOML 100 110.6 20250902-12:31:23.101000 EDGA USP928DOMM 100 110.57 20250902-12:31:32.437000 ARCX USP928DOWK 100 110.62 20250902-12:32:32.826000 ARCX USP928DQ59 100 110.64 20250902-12:34:32.833000 ARCX USP928DSOX 100 110.6 20250902-12:35:28.503000 BATS USP928DUFA 100 110.68 20250902-12:37:34.783000 XNAS USP928DXJF 100 110.66 20250902-12:38:16.442000 ARCX USP928DYRV 98 110.66 20250902-12:38:16.442000 ARCX USP928DYRW 2 110.66 20250902-12:38:16.442000 ARCX USP928DYRX 100 110.61 20250902-12:39:02.876000 EDGA USP928E01E 25 110.67 20250902-12:42:20.899000 XNAS USP928E4SG 100 110.67 20250902-12:42:20.899000 XNAS USP928E4SH 1 110.67 20250902-12:42:20.899000 XNAS USP928E4SI 74 110.67 20250902-12:42:20.899000 XNAS USP928E4SJ 84 110.67 20250902-12:42:36.119000 ARCX USP928E547 16 110.67 20250902-12:42:36.119000 ARCX USP928E548 100 110.67 20250902-12:42:36.119000 ARCX USP928E549 100 110.72 20250902-12:44:21.120000 BATS USP928E813 78 110.66 20250902-12:45:38.103000 BATY USP928ED6O 98 110.71 20250902-12:48:00.525000 EDGA USP928EGYT 2 110.71 20250902-12:48:00.525000 EDGA USP928EGYU 100 110.68 20250902-12:49:21.621000 BATY USP928EJZP 100 110.73 20250902-12:51:04.948000 XNYS USP928ENER 50 110.87 20250902-12:52:59.612000 XNAS USP928EQK0 10 110.87 20250902-12:52:59.612000 XNAS USP928EQK1 30 110.88 20250902-12:52:59.612000 XNAS USP928EQK2 6 110.88 20250902-12:52:59.612000 ARCX USP928EQK3 4 110.87 20250902-12:52:59.612000 XNYS USP928EQK4 100 110.89 20250902-12:53:58.967000 XNAS USP928ESCP 100 110.88 20250902-12:54:02.048000 EDGA USP928ESF7 100 111.05 20250902-12:56:46.559000 XNAS USP928EXC2 100 111.04 20250902-12:57:49.542000 XNAS USP928EYUZ 71 111.05 20250902-12:59:06.481000 BATY USP928F1AK 100 111.065 20250902-12:59:53.767000 XNAS USP928F2RQ 1 111.05 20250902-12:59:56.883000 BATY USP928F30K 100 111.07 20250902-13:00:35.002000 BATY USP928F73Z 100 111.07 20250902-13:00:35.002000 EDGA USP928F740 2 111.14 20250902-13:01:42.134000 XNAS USP928F9J0 98 111.15 20250902-13:01:42.134000 XNYS USP928F9J1 100 111.15 20250902-13:02:19.143000 XNAS USP928FADL 100 111.13 20250902-13:02:58.562000 EDGA USP928FBNW 100 111.12 20250902-13:03:06.689000 ARCX USP928FCGS 100 111.08 20250902-13:08:20.969000 BATY USP928FL95 100 111.08 20250902-13:08:20.969000 BATY USP928FL96 100 111.08 20250902-13:08:20.969000 XNAS USP928FL97 100 111.05 20250902-13:10:05.209000 BATY USP928FP8H 60 111.01 20250902-13:11:33.805000 ARCX USP928FS24 40 111.01 20250902-13:11:33.805000 ARCX USP928FS25 100 111 20250902-13:12:21.947000 XNAS USP928FT7E 100 111 20250902-13:14:38.466000 EDGA USP928FX8U 100 110.98 20250902-13:15:37.362000 EDGA USP928G1A6 100 111 20250902-13:17:18.272000 EDGA USP928G4NH 6 111.05 20250902-13:19:43.501000 EDGX USP928G8OZ 5 111.05 20250902-13:19:43.501000 BATS USP928G8P0 1 111.05 20250902-13:19:43.501000 XNAS USP928G8P1 54 111.06 20250902-13:19:43.501000 XNYS USP928G8P2 4 111.06 20250902-13:19:43.501000 ARCX USP928G8P3 30 111.06 20250902-13:19:43.501000 ARCX USP928G8P4 2 111.1 20250902-13:20:17.048000 EDGA USP928G9T7 23 111.1 20250902-13:20:17.048000 BATS USP928G9T8 34 111.1 20250902-13:20:17.048000 XNYS USP928G9T9 100 111.09 20250902-13:20:17.053000 XNYS USP928G9TA 100 111.07 20250902-13:20:50.801000 ARCX USP928GAQZ 100 111.15 20250902-13:23:16.782000 XNAS USP928GEAV 100 111.14 20250902-13:23:33.383000 XNAS USP928GEKS 100 111.14 20250902-13:23:33.383000 XNAS USP928GEKT 16 111.24 20250902-13:26:40.129000 ARCX USP928GK2Y 84 111.24 20250902-13:26:40.129000 ARCX USP928GK2Z 100 111.25 20250902-13:27:05.424000 ARCX USP928GKOS 30 111.27 20250902-13:29:26.836000 BATS USP928GOA8 24 111.26 20250902-13:29:26.836000 XNAS USP928GOA9 24 111.26 20250902-13:29:26.836000 XNYS USP928GOAA 22 111.27 20250902-13:29:26.837000 XNYS USP928GOAB 21 111.24 20250902-13:29:33.336000 BATY USP928GOIJ 79 111.24 20250902-13:29:33.336000 BATY USP928GOIK 100 111.24 20250902-13:29:33.336000 EDGA USP928GOIL 100 111.29 20250902-13:33:11.724000 XNAS USP928GXMA 100 111.26 20250902-13:34:16.432000 BATY USP928GZEE 100 111.29 20250902-13:36:18.655000 XNYS USP928H73K 12 111.29 20250902-13:36:49.265000 ARCX USP928H7WB 12 111.29 20250902-13:36:57.703000 EDGA USP928H886 88 111.29 20250902-13:36:57.703000 ARCX USP928H887 100 111.3 20250902-13:38:33.421000 XNAS USP928HALN 100 111.26 20250902-13:39:04.479000 BATS USP928HB8H 100 111.26 20250902-13:39:04.479000 ARCX USP928HB8I 100 111.31 20250902-13:41:17.154000 XNAS USP928HEYO 95 111.29 20250902-13:41:59.676000 EDGA USP928HG3L 5 111.29 20250902-13:41:59.676000 EDGA USP928HG3M 100 111.28 20250902-13:43:02.046000 EDGA USP928HHQ8 100 111.26 20250902-13:43:15.152000 XNAS USP928HI44 100 111.31 20250902-13:45:58.346000 XNYS USP928HPE3 100 111.29 20250902-13:47:06.744000 EDGA USP928HRBC 100 111.29 20250902-13:47:06.744000 BATY USP928HRBD 100 111.29 20250902-13:49:58.914000 XNAS USP928HW9R 100 111.29 20250902-13:50:37.159000 EDGX USP928HXRC 100 111.325 20250902-13:51:46.339000 XNAS USP928I0H9 100 111.34 20250902-13:51:57.821000 XNAS USP928I0UX 96 111.31 20250902-13:52:10.112000 EDGA USP928I1EO 4 111.31 20250902-13:52:10.112000 EDGA USP928I1EP 100 111.31 20250902-13:52:10.112000 ARCX USP928I1ER 100 111.33 20250902-13:55:43.647000 EDGA USP928I7QC 100 111.33 20250902-13:55:43.647000 EDGA USP928I7QD 100 111.31 20250902-13:56:41.702000 BATY USP928I9G8 100 111.35 20250902-13:59:23.636000 XNAS USP928IE0D 100 111.33 20250902-13:59:27.108000 BATY USP928IE9I 100 111.33 20250902-13:59:27.108000 ARCX USP928IE9J 100 111.3 20250902-14:01:29.606000 XNAS USP928ILE3 100 111.26 20250902-14:03:28.750000 BATY USP928IPBV 100 111.25 20250902-14:04:10.603000 ARCX USP928IQIH 100 111.24 20250902-14:04:55.175000 BATY USP928IRRN 100 111.21 20250902-14:05:43.667000 BATY USP928ITD9 49 111.18 20250902-14:06:28.860000 BATY USP928IV7O 30 111.18 20250902-14:06:28.860000 BATY USP928IV7P 21 111.18 20250902-14:06:30.239000 BATY USP928IV95 100 111.19 20250902-14:08:01.859000 ARCX USP928IXV3 100 111.16 20250902-14:08:34.753000 XNAS USP928IYYX 100 111.16 20250902-14:10:02.529000 ARCX USP928J1JB 99 111.22 20250902-14:11:56.962000 ARCX USP928J5E2 1 111.22 20250902-14:11:56.962000 ARCX USP928J5E3 19 111.21 20250902-14:12:39.974000 BATY USP928J6NR 81 111.21 20250902-14:12:58.466000 BATY USP928J78N 19 111.21 20250902-14:12:58.467000 ARCX USP928J78O 100 111.21 20250902-14:12:58.467000 ARCX USP928J78P 100 111.21 20250902-14:14:06.892000 ARCX USP928J91H 100 111.15 20250902-14:15:29.112000 XNAS USP928JDCA 10 111.22 20250902-14:18:01.385000 ARCX USP928JIFO 10 111.22 20250902-14:18:01.386000 ARCX USP928JIFP 10 111.22 20250902-14:18:01.387000 ARCX USP928JIFQ 10 111.22 20250902-14:18:01.387000 ARCX USP928JIFR 10 111.22 20250902-14:18:01.388000 ARCX USP928JIFS 100 111.2 20250902-14:18:35.035000 ARCX USP928JJDY 100 111.19 20250902-14:19:26.738000 BATS USP928JKVU 100 111.155 20250902-14:21:19.081000 XNYS USP928JP2N 100 111.14 20250902-14:21:32.834000 ARCX USP928JPFE 46 111.15 20250902-14:23:42.911000 XNYS USP928JT7F 6 111.15 20250902-14:23:42.911000 XNYS USP928JT7G 48 111.15 20250902-14:23:42.911000 XNYS USP928JT7H 100 111.12 20250902-14:23:56.175000 EDGA USP928JTJE 100 111.08 20250902-14:26:02.666000 XNAS USP928JXFA 75 111.07 20250902-14:26:44.075000 XNAS USP928JYIZ 25 111.07 20250902-14:26:44.075000 XNAS USP928JYJ0 100 111.03 20250902-14:27:50.370000 ARCX USP928K0DS 32 111.13 20250902-14:29:50.843000 ARCX USP928K3QP 68 111.13 20250902-14:29:50.843000 ARCX USP928K3QQ 1 111.27 20250902-14:32:16.403000 XNAS USP928KAYL 100 111.27 20250902-14:32:16.403000 XNAS USP928KAYM 99 111.27 20250902-14:32:16.403000 XNAS USP928KAYN 100 111.3 20250902-14:33:02.255000 BATS USP928KCLE 100 111.3 20250902-14:33:02.904000 BATS USP928KCM1 100 111.28 20250902-14:33:17.081000 ARCX USP928KD19 100 111.32 20250902-14:35:00.083000 XNAS USP928KGG5 100 111.32 20250902-14:35:15.012000 XNAS USP928KGZQ 26 111.35 20250902-14:36:42.093000 XNAS USP928KJSN 74 111.35 20250902-14:36:42.093000 XNAS USP928KJSO 100 111.34 20250902-14:37:37.580000 XNYS USP928KLGG 100 111.32 20250902-14:37:44.489000 XNAS USP928KLMI 100 111.32 20250902-14:37:44.489000 XNAS USP928KLMJ 99 111.34 20250902-14:39:36.818000 XNYS USP928KPFT 1 111.34 20250902-14:39:36.818000 XNYS USP928KPFU 100 111.31 20250902-14:40:22.252000 EDGA USP928KR4W 76 111.29 20250902-14:40:27.554000 ARCX USP928KRFR 24 111.29 20250902-14:40:27.554000 ARCX USP928KRFS 100 111.19 20250902-14:41:48.978000 XNAS USP928KUD1 100 111.19 20250902-14:42:40.916000 XNAS USP928KW77 100 111.2 20250902-14:44:18.261000 XNYS USP928KZCR 61 111.2 20250902-14:45:01.455000 XNYS USP928L0W9 39 111.2 20250902-14:45:01.455000 XNYS USP928L0WA 100 111.2 20250902-14:46:00.134000 ARCX USP928L5HR 62 111.19 20250902-14:46:22.994000 BATS USP928L6FY 38 111.19 20250902-14:46:22.994000 BATS USP928L6FZ 100 111.13 20250902-14:46:58.100000 XNAS USP928L7IO 100 111.13 20250902-14:47:54.843000 XNAS USP928L95S 100 111.24 20250902-14:49:07.734000 ARCX USP928LCPK 100 111.37 20250902-14:50:34.772000 XNAS USP928LH9S 100 111.41 20250902-14:51:51.254000 ARCX USP928LKBY 100 111.41 20250902-14:51:51.254000 ARCX USP928LKBZ 100 111.35 20250902-14:52:10.292000 XNYS USP928LL6M 100 111.24 20250902-14:53:22.963000 XNYS USP928LO75 100 111.26 20250902-14:53:57.672000 EDGA USP928LP9H 99 111.23 20250902-14:54:32.036000 ARCX USP928LQ2J 1 111.23 20250902-14:54:32.037000 ARCX USP928LQ2O 100 111.2 20250902-14:55:21.570000 ARCX USP928LRLP 100 111.12 20250902-14:56:39.100000 ARCX USP928LUXF 100 111.09 20250902-14:58:17.040000 XNAS USP928LXOD 85 111.08 20250902-14:58:21.039000 XNAS USP928LXTS 15 111.08 20250902-14:58:22.350000 XNAS USP928LXVF 100 111.1 20250902-14:59:38.925000 EDGA USP928M0OB 3 111.16 20250902-15:00:20.480000 ARCX USP928M55K 100 111.17 20250902-15:00:21.941000 XNAS USP928M5BC 100 111.16 20250902-15:00:26.227000 EDGA USP928M5J6 100 111.17 20250902-15:01:25.027000 EDGA USP928M8EP 100 111.13 20250902-15:02:23.352000 EDGA USP928MA6Q 100 111.1 20250902-15:03:09.189000 EDGA USP928MCH7 100 111.1 20250902-15:04:59.033000 BATS USP928MH2N 100 111.08 20250902-15:05:01.538000 XNAS USP928MH5P 100 111.1 20250902-15:06:49.872000 IEXG USP928MLBL 100 111.08 20250902-15:07:04.720000 ARCX USP928MM9E 100 111.08 20250902-15:07:04.720000 ARCX USP928MM9F 100 111.05 20250902-15:09:24.091000 ARCX USP928MR8P 100 111 20250902-15:10:35.553000 ARCX USP928MXPA 100 110.99 20250902-15:11:30.302000 ARCX USP928MZUF 100 110.98 20250902-15:12:39.603000 XNAS USP928N2JJ 100 110.97 20250902-15:13:04.764000 XNAS USP928N4YA 60 110.985 20250902-15:14:44.584000 XNAS USP928N9JH 40 110.99 20250902-15:14:44.584000 XNAS USP928N9JI 100 110.97 20250902-15:15:01.235000 ARCX USP928NA5H 100 110.97 20250902-15:15:01.235000 XNAS USP928NA5I 100 110.95 20250902-15:16:28.568000 ARCX USP928NHFK 61 110.93 20250902-15:16:33.390000 ARCX USP928NHPX 1 110.93 20250902-15:16:33.390000 ARCX USP928NHPY 38 110.93 20250902-15:16:33.390000 ARCX USP928NHPZ 82 110.97 20250902-15:18:12.567000 ARCX USP928NN12 18 110.97 20250902-15:18:12.567000 ARCX USP928NN13 100 110.98 20250902-15:19:00.219000 XNAS USP928NPM5 100 110.99 20250902-15:19:46.298000 XNAS USP928NS28 100 111.02 20250902-15:19:49.175000 XNAS USP928NS5O 100 111 20250902-15:20:47.126000 ARCX USP928NV29 100 111 20250902-15:21:31.913000 ARCX USP928NX6X 25 111.01 20250902-15:22:39.463000 ARCX USP928O0I3 75 111.01 20250902-15:22:50.674000 ARCX USP928O0ZL 25 111.01 20250902-15:22:50.674000 ARCX USP928O0ZM 100 110.99 20250902-15:23:52.979000 ARCX USP928O3GN 100 110.99 20250902-15:23:52.979000 ARCX USP928O3GO 100 110.97 20250902-15:24:36.175000 ARCX USP928O5B1 100 110.89 20250902-15:25:20.060000 XNAS USP928O7LP 100 110.93 20250902-15:26:05.610000 ARCX USP928O9ND 100 110.92 20250902-15:27:14.554000 ARCX USP928OCH5 100 110.92 20250902-15:27:14.554000 ARCX USP928OCH6 100 110.99 20250902-15:28:41.077000 ARCX USP928OG7O 100 110.99 20250902-15:28:41.077000 ARCX USP928OG7P 100 110.99 20250902-15:28:41.077000 ARCX USP928OG7R 100 110.99 20250902-15:29:10.356000 ARCX USP928OHES 82 110.97 20250902-15:29:58.279000 ARCX USP928OJDX 18 110.97 20250902-15:29:58.280000 ARCX USP928OJDY 100 110.91 20250902-15:30:15.669000 ARCX USP928OM8Q 100 110.925 20250902-15:31:13.080000 XNYS USP928OS85 100 110.92 20250902-15:31:30.769000 EDGA USP928OTBD 100 110.92 20250902-15:31:30.769000 ARCX USP928OTBE 100 110.91 20250902-15:32:12.748000 ARCX USP928OVN1 20 110.9 20250902-15:32:31.787000 ARCX USP928OWS2 80 110.9 20250902-15:32:31.787000 ARCX USP928OWS3 86 110.89 20250902-15:32:58.046000 ARCX USP928OYPY 1 110.89 20250902-15:32:58.046000 ARCX USP928OYPZ 13 110.89 20250902-15:33:01.986000 ARCX USP928OYVP 100 110.91 20250902-15:33:51.111000 ARCX USP928P1MS 100 110.91 20250902-15:33:51.111000 ARCX USP928P1MT 100 110.88 20250902-15:34:18.784000 XNAS USP928P49E 33 110.85 20250902-15:35:19.738000 XNAS USP928P8FL 67 110.85 20250902-15:35:19.738000 XNAS USP928P8FM 100 110.85 20250902-15:35:48.520000 ARCX USP928P9XS 100 110.85 20250902-15:35:48.520000 ARCX USP928P9XT 15 110.9 20250902-15:36:48.598000 BATS USP928PDBQ 14 110.9 20250902-15:36:48.598000 XNYS USP928PDBR 2 110.9 20250902-15:36:48.598000 ARCX USP928PDBS 3 110.9 20250902-15:36:48.598000 ARCX USP928PDBT 3 110.9 20250902-15:36:48.598000 ARCX USP928PDBU 2 110.9 20250902-15:36:48.598000 ARCX USP928PDBW 17 110.9 20250902-15:36:48.598000 ARCX USP928PDBX 100 110.9 20250902-15:36:59.499000 ARCX USP928PE80 23 110.86 20250902-15:37:18.105000 XNAS USP928PF3G 77 110.86 20250902-15:37:18.106000 XNAS USP928PF3H 100 110.84 20250902-15:37:59.263000 ARCX USP928PGYA 100 110.86 20250902-15:39:27.319000 ARCX USP928PLHN 100 110.86 20250902-15:39:27.319000 ARCX USP928PLHO 100 110.86 20250902-15:39:27.319000 ARCX USP928PLHP 4 110.86 20250902-15:40:13.072000 ARCX USP928PPL5 96 110.86 20250902-15:40:45.171000 ARCX USP928PRC8 4 110.86 20250902-15:40:45.171000 ARCX USP928PRCA 100 110.86 20250902-15:40:45.171000 ARCX USP928PRCB 100 110.85 20250902-15:40:54.480000 ARCX USP928PRQX 100 110.87 20250902-15:41:26.009000 ARCX USP928PTFA 100 110.89 20250902-15:42:22.040000 XNYS USP928PX86 20 110.87 20250902-15:42:25.139000 ARCX USP928PXF3 80 110.87 20250902-15:42:26.373000 ARCX USP928PXHV 5 110.87 20250902-15:42:26.373000 ARCX USP928PXHW 20 110.87 20250902-15:42:33.284000 ARCX USP928PXYK 75 110.87 20250902-15:42:38.865000 ARCX USP928PYFQ 20 110.87 20250902-15:42:38.865000 ARCX USP928PYFR 100 110.89 20250902-15:43:15.201000 ARCX USP928Q0ZR 100 110.87 20250902-15:43:30.940000 ARCX USP928Q212 100 110.79 20250902-15:44:26.317000 XNYS USP928Q5PE 100 110.78 20250902-15:44:27.005000 ARCX USP928Q5RE 100 110.78 20250902-15:44:27.005000 ARCX USP928Q5RF 100 110.82 20250902-15:46:32.159000 ARCX USP928QOJH 100 110.82 20250902-15:46:32.159000 ARCX USP928QOJI 59 110.82 20250902-15:46:32.159000 ARCX USP928QOJJ 41 110.82 20250902-15:46:32.159000 ARCX USP928QOJK 100 110.81 20250902-15:46:34.660000 ARCX USP928QP4S 100 110.755 20250902-15:47:00.206000 XNYS USP928QTV4 100 110.75 20250902-15:48:00.363000 XNAS USP928QYDX 100 110.75 20250902-15:48:00.363000 ARCX USP928QYDY 38 110.75 20250902-15:48:29.920000 XNAS USP928R1BJ 62 110.75 20250902-15:48:29.920000 XNAS USP928R1BK 100 110.73 20250902-15:48:37.302000 ARCX USP928R1VL 100 110.75 20250902-15:49:02.461000 XNAS USP928R3XF 100 110.75 20250902-15:49:02.461000 XNAS USP928R3XG 100 110.745 20250902-15:49:02.466000 ARCX USP928R3XH 65 110.75 20250902-15:49:02.719000 ARCX USP928R3Y9 100 110.75 20250902-15:49:02.719000 ARCX USP928R3YA 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 [email protected] 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 POSPKNBPABKKACK