RNS Number : 1193D

CRH PLC

14 February 2024

14^th February 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 13^th February 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States from CRH's broker Citigroup Global Markets Inc. 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
90,000	$72.5025	$73.06	$71.85	See attached schedule

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300,000,000 in the period to February 28, 2024 following its announcement on December 21, 2023 and were effected by CRH's broker as part of the Programme announced on December 21, 2023.

Following settlement of the above transactions and subsequent share cancellation CRH will have 690,531,472 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.630% 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 retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 13 February 2024 by Citigroup Global Markets Inc. on behalf of CRH as part of the buyback programme 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(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:				CRH plc
LEI				549300MIDJNNTH068E74
ISIN:				IE0001827041
US Broker name:				Citigroup Global Markets Inc.
US Broker code (CRD#):				7059
Time Zone:				EST
Currency				USD
Date of Transactions:				13th February 2024
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price			Aggregated volume
See attached schedule		USD	$72.5025			90,000

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	$ 72.51	09:30:03 AM	NYSE	24044G200gur
100	$ 72.36	09:30:14 AM	NYSE	24044G200i0r
100	$ 72.25	09:30:50 AM	NYSE	24044G200js5
100	$ 72.27	09:31:06 AM	NYSE	24044G200k9t
100	$ 72.30	09:31:06 AM	NYSE	24044G200k9w
96	$ 72.35	09:31:26 AM	NYSE	24044G200ko0
4	$ 72.31	09:31:30 AM	NYSE	24044G200kqq
20	$ 72.31	09:31:30 AM	NYSE	24044G200kqs
64	$ 72.29	09:31:30 AM	NYSE	24044G200kqu
16	$ 72.28	09:31:30 AM	NYSE	24044G200kr1
100	$ 72.24	09:31:45 AM	NYSE	24044G200l6l
100	$ 72.24	09:31:45 AM	NYSE	24044G200l6n
100	$ 72.29	09:32:04 AM	NYSE	24044G200lje
100	$ 72.40	09:33:02 AM	NYSE	24044G200mo8
1	$ 72.40	09:33:02 AM	NYSE	24044G200moa
100	$ 72.41	09:33:02 AM	NYSE	24044G200moc
100	$ 72.41	09:33:02 AM	NYSE	24044G200moe
100	$ 72.41	09:33:02 AM	NYSE	24044G200mog
100	$ 72.47	09:33:02 AM	NYSE	24044G200moj
39	$ 72.46	09:34:26 AM	NYSE	24044G200o3d
100	$ 72.46	09:34:26 AM	NYSE	24044G200o3f
61	$ 72.46	09:34:26 AM	NYSE	24044G200o3h
100	$ 72.46	09:34:26 AM	NYSE	24044G200o3j
243	$ 72.46	09:34:26 AM	NYSE	24044G200o3l
62	$ 72.46	09:34:26 AM	NYSE	24044G200o3n
95	$ 72.46	09:34:26 AM	NYSE	24044G200o3p
100	$ 72.44	09:34:27 AM	NYSE	24044G200o3z
13	$ 72.43	09:34:42 AM	NYSE	24044G200ocp
29	$ 72.43	09:34:42 AM	NYSE	24044G200ocr
87	$ 72.43	09:34:42 AM	NYSE	24044G200oct
71	$ 72.43	09:34:42 AM	NYSE	24044G200ocv
100	$ 72.41	09:34:52 AM	NYSE	24044G200oje
43	$ 72.47	09:35:04 AM	NYSE	24044G200ow9
57	$ 72.47	09:35:04 AM	NYSE	24044G200owb
100	$ 72.43	09:36:01 AM	NYSE	24044G200q0o
100	$ 72.43	09:36:01 AM	NYSE	24044G200q0q
100	$ 72.43	09:36:01 AM	NYSE	24044G200q0s
100	$ 72.43	09:36:01 AM	NYSE	24044G200q0u
200	$ 72.35	09:36:01 AM	NYSE	24044G200q0w
100	$ 72.33	09:36:11 AM	NYSE	24044G200qbf
100	$ 72.45	09:37:18 AM	NYSE	24044G200raw
100	$ 72.45	09:37:18 AM	NYSE	24044G200ray
100	$ 72.45	09:37:18 AM	NYSE	24044G200rb0
100	$ 72.42	09:37:20 AM	NYSE	24044G200rbi
100	$ 72.49	09:37:32 AM	NYSE	24044G200rfc
76	$ 72.54	09:37:52 AM	NYSE	24044G200rm8
24	$ 72.54	09:37:52 AM	NYSE	24044G200rma
100	$ 72.54	09:37:52 AM	NYSE	24044G200rmc
74	$ 72.54	09:38:33 AM	NYSE	24044G200s5c
26	$ 72.50	09:38:38 AM	NYSE	24044G200s6r
100	$ 72.50	09:38:38 AM	NYSE	24044G200s6t
100	$ 72.50	09:38:38 AM	NYSE	24044G200s6v
100	$ 72.49	09:39:38 AM	NYSE	24044G200ssv
86	$ 72.49	09:39:38 AM	NYSE	24044G200ssx
10	$ 72.49	09:39:38 AM	NYSE	24044G200ssz
100	$ 72.49	09:39:38 AM	NYSE	24044G200st1
100	$ 72.49	09:39:38 AM	NYSE	24044G200st3
100	$ 72.49	09:39:38 AM	NYSE	24044G200st5
4	$ 72.49	09:39:38 AM	NYSE	24044G200st7
100	$ 72.47	09:39:38 AM	NYSE	24044G200st9
100	$ 72.56	09:40:14 AM	NYSE	24044G200tee
100	$ 72.56	09:40:15 AM	NYSE	24044G200teh
38	$ 72.60	09:41:20 AM	NYSE	24044G200umi
100	$ 72.60	09:41:20 AM	NYSE	24044G200umk
100	$ 72.60	09:41:20 AM	NYSE	24044G200umm
100	$ 72.60	09:41:20 AM	NYSE	24044G200umo
62	$ 72.60	09:41:20 AM	NYSE	24044G200umq
100	$ 72.60	09:41:20 AM	NYSE	24044G200ums
100	$ 72.58	09:41:30 AM	NYSE	24044G200uo7
100	$ 72.68	09:42:17 AM	NYSE	24044G200v8l
100	$ 72.68	09:42:17 AM	NYSE	24044G200v8n
100	$ 72.68	09:42:17 AM	NYSE	24044G200v8p
100	$ 72.68	09:42:17 AM	NYSE	24044G200v8r
100	$ 72.66	09:42:38 AM	NYSE	24044G200vrd
100	$ 72.66	09:42:39 AM	NYSE	24044G200vrf
45	$ 72.76	09:43:02 AM	NYSE	24044G200vyh
55	$ 72.76	09:43:02 AM	NYSE	24044G200vyj
100	$ 72.76	09:43:02 AM	NYSE	24044G200vyl
100	$ 72.84	09:43:33 AM	NYSE	24044G200wbh
100	$ 72.84	09:43:33 AM	NYSE	24044G200wbj
100	$ 72.87	09:43:41 AM	NYSE	24044G200wef
100	$ 72.85	09:44:04 AM	NYSE	24044G200woq
50	$ 72.86	09:44:29 AM	NYSE	24044G200x5p
50	$ 72.86	09:44:29 AM	NYSE	24044G200x5r
100	$ 72.88	09:44:35 AM	NYSE	24044G200x8v
100	$ 72.91	09:44:58 AM	NYSE	24044G200xh1
100	$ 72.84	09:45:17 AM	NYSE	24044G200xo3
100	$ 72.80	09:45:24 AM	NYSE	24044G200xt2
100	$ 72.82	09:45:33 AM	NYSE	24044G200xvs
100	$ 72.78	09:45:50 AM	NYSE	24044G200y1d
22	$ 72.82	09:46:03 AM	NYSE	24044G200y5a
78	$ 72.82	09:46:03 AM	NYSE	24044G200y5d
100	$ 72.79	09:46:14 AM	NYSE	24044G200y8z
50	$ 72.79	09:46:20 AM	NYSE	24044G200yaa
50	$ 72.78	09:46:57 AM	NYSE	24044G200ynx
100	$ 72.78	09:46:57 AM	NYSE	24044G200ynz
100	$ 72.69	09:47:50 AM	NYSE	24044G200zl3
100	$ 72.69	09:47:50 AM	NYSE	24044G200zl5
90	$ 72.68	09:48:13 AM	NYSE	24044G200zwf
10	$ 72.68	09:48:13 AM	NYSE	24044G200zwh
100	$ 72.68	09:48:13 AM	NYSE	24044G200zwj
100	$ 72.71	09:48:55 AM	NYSE	24044G2010ha
100	$ 72.71	09:48:55 AM	NYSE	24044G2010hc
100	$ 72.72	09:49:17 AM	NYSE	24044G2010r6
100	$ 72.67	09:49:19 AM	NYSE	24044G2010sl
100	$ 72.69	09:49:37 AM	NYSE	24044G2010y0
100	$ 72.67	09:49:52 AM	NYSE	24044G20117o
100	$ 72.65	09:49:52 AM	NYSE	24044G20117q
19	$ 72.64	09:50:07 AM	NYSE	24044G2011ba
81	$ 72.64	09:50:07 AM	NYSE	24044G2011bc
100	$ 72.56	09:50:23 AM	NYSE	24044G2011t8
100	$ 72.56	09:51:13 AM	NYSE	24044G20128c
100	$ 72.56	09:51:13 AM	NYSE	24044G20128e
100	$ 72.56	09:51:20 AM	NYSE	24044G20129y
100	$ 72.57	09:51:27 AM	NYSE	24044G2012cx
100	$ 72.52	09:51:39 AM	NYSE	24044G2012fp
100	$ 72.48	09:52:12 AM	NYSE	24044G2012p9
56	$ 72.55	09:53:00 AM	NYSE	24044G20135c
6	$ 72.55	09:53:00 AM	NYSE	24044G20135e
6	$ 72.55	09:53:00 AM	NYSE	24044G20135g
32	$ 72.58	09:53:16 AM	NYSE	24044G2013cm
99	$ 72.58	09:53:16 AM	NYSE	24044G2013co
100	$ 72.58	09:53:16 AM	NYSE	24044G2013cq
100	$ 72.58	09:53:16 AM	NYSE	24044G2013cs
100	$ 72.58	09:53:16 AM	NYSE	24044G2013cu
1	$ 72.58	09:53:16 AM	NYSE	24044G2013cw
100	$ 72.62	09:54:33 AM	NYSE	24044G20143r
100	$ 72.62	09:54:33 AM	NYSE	24044G20143t
100	$ 72.62	09:54:33 AM	NYSE	24044G20143v
100	$ 72.62	09:54:33 AM	NYSE	24044G20143x
100	$ 72.62	09:54:33 AM	NYSE	24044G20143z
100	$ 72.57	09:54:45 AM	NYSE	24044G2014b2
100	$ 72.52	09:55:21 AM	NYSE	24044G2014me
100	$ 72.52	09:55:21 AM	NYSE	24044G2014mg
100	$ 72.54	09:55:37 AM	NYSE	24044G2014ra
100	$ 72.51	09:56:02 AM	NYSE	24044G201539
100	$ 72.51	09:56:02 AM	NYSE	24044G20153b
100	$ 72.49	09:56:07 AM	NYSE	24044G20155u
100	$ 72.49	09:56:29 AM	NYSE	24044G2015g0
100	$ 72.54	09:56:47 AM	NYSE	24044G2015l1
55	$ 72.58	09:57:10 AM	NYSE	24044G2015u0
13	$ 72.57	09:57:10 AM	NYSE	24044G2015u2
100	$ 72.57	09:57:10 AM	NYSE	24044G2015u4
32	$ 72.57	09:57:10 AM	NYSE	24044G2015u6
100	$ 72.56	09:57:27 AM	NYSE	24044G20162e
100	$ 72.58	09:58:22 AM	NYSE	24044G2016nj
100	$ 72.58	09:58:22 AM	NYSE	24044G2016nl
100	$ 72.58	09:58:22 AM	NYSE	24044G2016nn
100	$ 72.58	09:58:51 AM	NYSE	24044G2016yn
100	$ 72.58	09:58:51 AM	NYSE	24044G2016yp
11	$ 72.57	09:59:07 AM	NYSE	24044G20175c
89	$ 72.57	09:59:07 AM	NYSE	24044G20175g
100	$ 72.55	09:59:12 AM	NYSE	24044G20179v
100	$ 72.54	09:59:29 AM	NYSE	24044G2017gr
100	$ 72.52	10:00:02 AM	NYSE	24044G2017rs
100	$ 72.47	10:00:24 AM	NYSE	24044G20182x
100	$ 72.51	10:00:56 AM	NYSE	24044G2018bb
100	$ 72.51	10:00:56 AM	NYSE	24044G2018bd
100	$ 72.48	10:01:25 AM	NYSE	24044G2018qa
100	$ 72.48	10:01:25 AM	NYSE	24044G2018qc
100	$ 72.48	10:01:44 AM	NYSE	24044G20191l
7	$ 72.43	10:02:10 AM	NYSE	24044G2019ih
100	$ 72.42	10:02:12 AM	NYSE	24044G2019jm
93	$ 72.42	10:02:12 AM	NYSE	24044G2019jo
100	$ 72.38	10:02:31 AM	NYSE	24044G2019r8
100	$ 72.38	10:03:00 AM	NYSE	24044G201a34
100	$ 72.41	10:03:17 AM	NYSE	24044G201ad1
100	$ 72.41	10:03:17 AM	NYSE	24044G201ad3
100	$ 72.39	10:03:34 AM	NYSE	24044G201ajr
100	$ 72.35	10:03:52 AM	NYSE	24044G201ar4
100	$ 72.22	10:05:23 AM	NYSE	24044G201c2j
100	$ 72.22	10:05:23 AM	NYSE	24044G201c2l
100	$ 72.22	10:05:23 AM	NYSE	24044G201c2n
100	$ 72.22	10:05:23 AM	NYSE	24044G201c2p
100	$ 72.22	10:05:23 AM	NYSE	24044G201c2r
72	$ 72.17	10:06:28 AM	NYSE	24044G201cs8
100	$ 72.17	10:06:28 AM	NYSE	24044G201csa
40	$ 72.17	10:06:28 AM	NYSE	24044G201csc
60	$ 72.17	10:06:28 AM	NYSE	24044G201cse
28	$ 72.17	10:06:28 AM	NYSE	24044G201csg
100	$ 72.17	10:06:28 AM	NYSE	24044G201csi
82	$ 72.19	10:07:23 AM	NYSE	24044G201duy
18	$ 72.19	10:07:23 AM	NYSE	24044G201dv0
100	$ 72.19	10:07:23 AM	NYSE	24044G201dv2
100	$ 72.17	10:07:24 AM	NYSE	24044G201dvq
100	$ 72.23	10:08:30 AM	NYSE	24044G201enk
100	$ 72.23	10:08:30 AM	NYSE	24044G201enn
62	$ 72.23	10:08:30 AM	NYSE	24044G201enp
38	$ 72.23	10:08:30 AM	NYSE	24044G201ent
66	$ 72.21	10:08:42 AM	NYSE	24044G201ess
34	$ 72.22	10:09:14 AM	NYSE	24044G201f2c
100	$ 72.22	10:09:14 AM	NYSE	24044G201f2e
100	$ 72.21	10:09:27 AM	NYSE	24044G201f7h
100	$ 72.20	10:09:34 AM	NYSE	24044G201f8y
100	$ 72.17	10:09:56 AM	NYSE	24044G201fhy
12	$ 72.20	10:10:48 AM	NYSE	24044G201g8m
76	$ 72.20	10:11:12 AM	NYSE	24044G201h17
100	$ 72.20	10:11:12 AM	NYSE	24044G201h19
100	$ 72.20	10:11:12 AM	NYSE	24044G201h1b
12	$ 72.20	10:11:12 AM	NYSE	24044G201h1d
100	$ 72.20	10:11:12 AM	NYSE	24044G201h1f
100	$ 72.17	10:11:33 AM	NYSE	24044G201hgz
95	$ 72.15	10:11:35 AM	NYSE	24044G201hhp
5	$ 72.18	10:11:42 AM	NYSE	24044G201hk5
100	$ 72.18	10:11:42 AM	NYSE	24044G201hk7
100	$ 72.19	10:12:04 AM	NYSE	24044G201hu1
100	$ 72.23	10:12:28 AM	NYSE	24044G201i5i
59	$ 72.21	10:12:35 AM	NYSE	24044G201ib8
41	$ 72.20	10:12:45 AM	NYSE	24044G201iej
100	$ 72.20	10:12:45 AM	NYSE	24044G201iel
100	$ 72.17	10:13:03 AM	NYSE	24044G201ilz
100	$ 72.15	10:13:29 AM	NYSE	24044G201iw3
100	$ 72.14	10:13:55 AM	NYSE	24044G201j8r
28	$ 72.13	10:14:29 AM	NYSE	24044G201jyd
69	$ 72.12	10:14:29 AM	NYSE	24044G201jyf
3	$ 72.14	10:14:57 AM	NYSE	24044G201kka
100	$ 72.14	10:14:57 AM	NYSE	24044G201kkc
100	$ 72.12	10:15:03 AM	NYSE	24044G201koh
100	$ 72.14	10:16:07 AM	NYSE	24044G201lqr
45	$ 72.11	10:16:19 AM	NYSE	24044G201lvr
55	$ 72.10	10:16:29 AM	NYSE	24044G201m17
100	$ 72.10	10:16:48 AM	NYSE	24044G201m83
100	$ 72.09	10:17:00 AM	NYSE	24044G201mcw
100	$ 72.06	10:17:26 AM	NYSE	24044G201mps
100	$ 72.05	10:17:38 AM	NYSE	24044G201muk
100	$ 72.06	10:17:47 AM	NYSE	24044G201mww
100	$ 72.16	10:18:33 AM	NYSE	24044G201nd4
100	$ 72.19	10:19:20 AM	NYSE	24044G201nw3
100	$ 72.19	10:19:20 AM	NYSE	24044G201nw5
100	$ 72.17	10:19:22 AM	NYSE	24044G201nx4
100	$ 72.21	10:19:31 AM	NYSE	24044G201nyo
100	$ 72.23	10:19:42 AM	NYSE	24044G201o20
100	$ 72.27	10:20:28 AM	NYSE	24044G201omi
100	$ 72.26	10:20:46 AM	NYSE	24044G201ott
100	$ 72.26	10:20:53 AM	NYSE	24044G201ow0
100	$ 72.26	10:21:00 AM	NYSE	24044G201oy4
100	$ 72.31	10:21:37 AM	NYSE	24044G201pfn
100	$ 72.33	10:21:51 AM	NYSE	24044G201pjy
100	$ 72.33	10:22:28 AM	NYSE	24044G201pxp
70	$ 72.31	10:22:35 AM	NYSE	24044G201q0r
30	$ 72.30	10:22:42 AM	NYSE	24044G201q3e
100	$ 72.30	10:22:42 AM	NYSE	24044G201q3g
100	$ 72.30	10:22:57 AM	NYSE	24044G201q7w
100	$ 72.31	10:23:17 AM	NYSE	24044G201qkh
100	$ 72.27	10:23:35 AM	NYSE	24044G201qru
30	$ 72.30	10:25:20 AM	NYSE	24044G201s7z
70	$ 72.29	10:25:29 AM	NYSE	24044G201sck
100	$ 72.35	10:25:53 AM	NYSE	24044G201slc
100	$ 72.36	10:26:06 AM	NYSE	24044G201sr9
100	$ 72.34	10:26:13 AM	NYSE	24044G201ste
63	$ 72.43	10:27:13 AM	NYSE	24044G201to3
100	$ 72.43	10:27:13 AM	NYSE	24044G201to6
100	$ 72.42	10:27:40 AM	NYSE	24044G201txw
37	$ 72.42	10:27:40 AM	NYSE	24044G201txy
100	$ 72.41	10:27:44 AM	NYSE	24044G201tzj
100	$ 72.41	10:29:06 AM	NYSE	24044G201vcb
100	$ 72.41	10:29:06 AM	NYSE	24044G201vce
6	$ 72.43	10:29:30 AM	NYSE	24044G201vke
57	$ 72.46	10:29:39 AM	NYSE	24044G201vqx
94	$ 72.46	10:29:39 AM	NYSE	24044G201vqz
100	$ 72.48	10:30:04 AM	NYSE	24044G201w9e
100	$ 72.48	10:30:04 AM	NYSE	24044G201w9g
43	$ 72.48	10:30:04 AM	NYSE	24044G201w9i
47	$ 72.48	10:30:45 AM	NYSE	24044G201wqu
53	$ 72.48	10:30:45 AM	NYSE	24044G201wqw
100	$ 72.47	10:31:00 AM	NYSE	24044G201wvq
21	$ 72.44	10:31:07 AM	NYSE	24044G201wzm
79	$ 72.44	10:31:30 AM	NYSE	24044G201xvy
100	$ 72.44	10:31:31 AM	NYSE	24044G201xw7
99	$ 72.48	10:31:51 AM	NYSE	24044G201y50
1	$ 72.48	10:31:51 AM	NYSE	24044G201y52
100	$ 72.45	10:32:16 AM	NYSE	24044G201yka
54	$ 72.41	10:32:33 AM	NYSE	24044G201yxe
46	$ 72.41	10:32:33 AM	NYSE	24044G201yxi
100	$ 72.46	10:33:45 AM	NYSE	24044G201zwa
100	$ 72.46	10:33:45 AM	NYSE	24044G201zwc
100	$ 72.42	10:34:06 AM	NYSE	24044G20208s
100	$ 72.40	10:34:16 AM	NYSE	24044G2020cf
100	$ 72.43	10:34:46 AM	NYSE	24044G2020no
11	$ 72.40	10:34:56 AM	NYSE	24044G2020sj
89	$ 72.40	10:35:03 AM	NYSE	24044G2020ve
20	$ 72.40	10:35:03 AM	NYSE	24044G2020vi
80	$ 72.40	10:35:03 AM	NYSE	24044G2020vk
100	$ 72.36	10:35:23 AM	NYSE	24044G20214k
4	$ 72.37	10:35:35 AM	NYSE	24044G20217z
66	$ 72.41	10:36:07 AM	NYSE	24044G2021no
30	$ 72.41	10:36:07 AM	NYSE	24044G2021nq
70	$ 72.41	10:36:07 AM	NYSE	24044G2021ns
30	$ 72.44	10:36:21 AM	NYSE	24044G2021up
100	$ 72.44	10:36:21 AM	NYSE	24044G2021ur
100	$ 72.44	10:36:22 AM	NYSE	24044G2021v5
92	$ 72.40	10:36:38 AM	NYSE	24044G2021yp
8	$ 72.40	10:36:38 AM	NYSE	24044G2021yr
100	$ 72.40	10:36:58 AM	NYSE	24044G20225u
100	$ 72.42	10:37:44 AM	NYSE	24044G2022ro
100	$ 72.40	10:37:53 AM	NYSE	24044G2022z4
100	$ 72.38	10:38:30 AM	NYSE	24044G2023fi
100	$ 72.42	10:38:53 AM	NYSE	24044G2023nn
100	$ 72.43	10:39:10 AM	NYSE	24044G2023tl
100	$ 72.48	10:40:00 AM	NYSE	24044G2024c3
5	$ 72.50	10:41:04 AM	NYSE	24044G2025bt
30	$ 72.50	10:41:04 AM	NYSE	24044G2025bv
65	$ 72.50	10:41:04 AM	NYSE	24044G2025by
100	$ 72.49	10:41:28 AM	NYSE	24044G2025j7
100	$ 72.47	10:41:37 AM	NYSE	24044G2025od
4	$ 72.48	10:42:05 AM	NYSE	24044G20262k
10	$ 72.54	10:42:35 AM	NYSE	24044G2026i2
13	$ 72.54	10:42:37 AM	NYSE	24044G2026ij
73	$ 72.54	10:42:37 AM	NYSE	24044G2026il
27	$ 72.54	10:42:37 AM	NYSE	24044G2026in
10	$ 72.54	10:42:37 AM	NYSE	24044G2026ip
63	$ 72.54	10:42:37 AM	NYSE	24044G2026ir
100	$ 72.54	10:42:37 AM	NYSE	24044G2026it
22	$ 72.54	10:43:10 AM	NYSE	24044G2026t3
78	$ 72.54	10:43:12 AM	NYSE	24044G2026tq
25	$ 72.54	10:43:26 AM	NYSE	24044G20270b
75	$ 72.54	10:43:28 AM	NYSE	24044G20270s
100	$ 72.53	10:44:09 AM	NYSE	24044G2027dy
100	$ 72.49	10:44:15 AM	NYSE	24044G2027f7
100	$ 72.52	10:45:19 AM	NYSE	24044G20287c
100	$ 72.52	10:45:19 AM	NYSE	24044G20287e
100	$ 72.52	10:45:19 AM	NYSE	24044G20287g
100	$ 72.53	10:45:33 AM	NYSE	24044G2028fl
100	$ 72.57	10:47:49 AM	NYSE	24044G2029uo
100	$ 72.57	10:47:49 AM	NYSE	24044G2029uq
100	$ 72.57	10:47:49 AM	NYSE	24044G2029us
100	$ 72.57	10:47:49 AM	NYSE	24044G2029uu
50	$ 72.57	10:47:49 AM	NYSE	24044G2029uw
63	$ 72.57	10:47:49 AM	NYSE	24044G2029uy
50	$ 72.57	10:47:49 AM	NYSE	24044G2029v0
100	$ 72.57	10:49:16 AM	NYSE	24044G202av5
37	$ 72.57	10:49:16 AM	NYSE	24044G202av7
100	$ 72.57	10:49:16 AM	NYSE	24044G202av9
99	$ 72.57	10:49:16 AM	NYSE	24044G202avb
1	$ 72.57	10:49:16 AM	NYSE	24044G202avd
8	$ 72.57	10:49:18 AM	NYSE	24044G202awu
8	$ 72.59	10:49:57 AM	NYSE	24044G202bl9
92	$ 72.59	10:49:57 AM	NYSE	24044G202blb
92	$ 72.64	10:50:20 AM	NYSE	24044G202bso
100	$ 72.64	10:50:20 AM	NYSE	24044G202bsq
100	$ 72.64	10:50:31 AM	NYSE	24044G202by7
100	$ 72.63	10:50:35 AM	NYSE	24044G202c0p
100	$ 72.60	10:50:49 AM	NYSE	24044G202c4p
100	$ 72.59	10:51:09 AM	NYSE	24044G202cbi
100	$ 72.58	10:51:40 AM	NYSE	24044G202cmy
100	$ 72.64	10:52:30 AM	NYSE	24044G202dd5
11	$ 72.64	10:52:45 AM	NYSE	24044G202dl7
6	$ 72.64	10:52:45 AM	NYSE	24044G202dl9
83	$ 72.64	10:52:50 AM	NYSE	24044G202dnr
100	$ 72.63	10:53:04 AM	NYSE	24044G202dt7
100	$ 72.64	10:53:32 AM	NYSE	24044G202e4b
100	$ 72.67	10:53:52 AM	NYSE	24044G202ebb
73	$ 72.67	10:54:01 AM	NYSE	24044G202eek
27	$ 72.66	10:54:13 AM	NYSE	24044G202eir
100	$ 72.66	10:54:13 AM	NYSE	24044G202eit
100	$ 72.64	10:54:44 AM	NYSE	24044G202f7w
100	$ 72.60	10:55:45 AM	NYSE	24044G202fs2
100	$ 72.58	10:56:45 AM	NYSE	24044G202gog
100	$ 72.58	10:56:45 AM	NYSE	24044G202goi
100	$ 72.58	10:56:45 AM	NYSE	24044G202gok
12	$ 72.58	10:56:45 AM	NYSE	24044G202gom
88	$ 72.58	10:56:45 AM	NYSE	24044G202goo
100	$ 72.57	10:58:28 AM	NYSE	24044G202hoo
100	$ 72.57	10:58:28 AM	NYSE	24044G202hor
100	$ 72.57	10:58:28 AM	NYSE	24044G202hot
100	$ 72.57	10:58:28 AM	NYSE	24044G202hov
100	$ 72.57	10:58:28 AM	NYSE	24044G202hox
100	$ 72.54	10:59:02 AM	NYSE	24044G202i0j
34	$ 72.63	11:00:06 AM	NYSE	24044G202ipi
34	$ 72.64	11:00:07 AM	NYSE	24044G202ipr
66	$ 72.64	11:00:07 AM	NYSE	24044G202ipt
100	$ 72.64	11:00:07 AM	NYSE	24044G202ipv
20	$ 72.65	11:00:07 AM	NYSE	24044G202iq5
100	$ 72.62	11:00:26 AM	NYSE	24044G202ix4
46	$ 72.62	11:00:26 AM	NYSE	24044G202ix6
31	$ 72.65	11:00:48 AM	NYSE	24044G202j6x
69	$ 72.66	11:00:52 AM	NYSE	24044G202jej
100	$ 72.69	11:01:05 AM	NYSE	24044G202jii
100	$ 72.68	11:01:08 AM	NYSE	24044G202jj4
100	$ 72.66	11:01:16 AM	NYSE	24044G202jll
17	$ 72.62	11:02:06 AM	NYSE	24044G202k8l
3	$ 72.63	11:02:06 AM	NYSE	24044G202k8t
15	$ 72.66	11:02:43 AM	NYSE	24044G202kvd
80	$ 72.66	11:02:43 AM	NYSE	24044G202kvg
85	$ 72.70	11:03:09 AM	NYSE	24044G202l4x
15	$ 72.70	11:03:09 AM	NYSE	24044G202l4z
58	$ 72.71	11:03:19 AM	NYSE	24044G202lau
18	$ 72.71	11:03:19 AM	NYSE	24044G202lak
51	$ 72.71	11:03:19 AM	NYSE	24044G202lam
42	$ 72.71	11:03:19 AM	NYSE	24044G202lao
16	$ 72.71	11:03:19 AM	NYSE	24044G202laq
100	$ 72.71	11:03:19 AM	NYSE	24044G202las
24	$ 72.74	11:04:21 AM	NYSE	24044G202mtt
100	$ 72.74	11:04:29 AM	NYSE	24044G202mx0
76	$ 72.74	11:04:29 AM	NYSE	24044G202mx2
100	$ 72.74	11:04:29 AM	NYSE	24044G202mx4
100	$ 72.72	11:04:38 AM	NYSE	24044G202n04
93	$ 72.71	11:06:05 AM	NYSE	24044G202ntj
100	$ 72.71	11:06:05 AM	NYSE	24044G202ntl
100	$ 72.70	11:06:37 AM	NYSE	24044G202o27
7	$ 72.70	11:06:37 AM	NYSE	24044G202o29
100	$ 72.70	11:06:37 AM	NYSE	24044G202o2b
100	$ 72.70	11:06:37 AM	NYSE	24044G202o2d
32	$ 72.69	11:06:53 AM	NYSE	24044G202o6g
68	$ 72.73	11:07:00 AM	NYSE	24044G202o8l
100	$ 72.71	11:07:21 AM	NYSE	24044G202oev
37	$ 72.76	11:08:44 AM	NYSE	24044G202p8l
8	$ 72.76	11:08:44 AM	NYSE	24044G202p8n
48	$ 72.78	11:08:57 AM	NYSE	24044G202pcq
7	$ 72.78	11:08:57 AM	NYSE	24044G202pcs
63	$ 72.78	11:08:57 AM	NYSE	24044G202pcu
37	$ 72.78	11:08:57 AM	NYSE	24044G202pcw
53	$ 72.78	11:08:57 AM	NYSE	24044G202pcy
47	$ 72.78	11:08:57 AM	NYSE	24044G202pd0
10	$ 72.78	11:08:57 AM	NYSE	24044G202pd2
83	$ 72.78	11:08:57 AM	NYSE	24044G202pd4
7	$ 72.78	11:08:57 AM	NYSE	24044G202pd6
34	$ 72.79	11:09:59 AM	NYSE	24044G202q30
100	$ 72.79	11:09:59 AM	NYSE	24044G202q32
65	$ 72.79	11:09:59 AM	NYSE	24044G202q35
66	$ 72.79	11:09:59 AM	NYSE	24044G202q37
35	$ 72.79	11:09:59 AM	NYSE	24044G202q39
15	$ 72.78	11:10:27 AM	NYSE	24044G202qia
100	$ 72.77	11:10:57 AM	NYSE	24044G202qqd
85	$ 72.77	11:10:57 AM	NYSE	24044G202qqf
100	$ 72.74	11:11:13 AM	NYSE	24044G202qvr
75	$ 72.73	11:11:27 AM	NYSE	24044G202qzn
100	$ 72.73	11:11:38 AM	NYSE	24044G202r3g
25	$ 72.73	11:11:38 AM	NYSE	24044G202r3i
100	$ 72.73	11:11:54 AM	NYSE	24044G202r9l
100	$ 72.75	11:12:20 AM	NYSE	24044G202rj1
100	$ 72.78	11:12:45 AM	NYSE	24044G202rrl
100	$ 72.78	11:12:48 AM	NYSE	24044G202rsh
24	$ 72.75	11:13:21 AM	NYSE	24044G202s58
76	$ 72.75	11:13:21 AM	NYSE	24044G202s5a
100	$ 72.74	11:13:49 AM	NYSE	24044G202sg3
100	$ 72.74	11:13:56 AM	NYSE	24044G202sjd
100	$ 72.75	11:14:10 AM	NYSE	24044G202sum
100	$ 72.74	11:14:45 AM	NYSE	24044G202t7n
100	$ 72.74	11:15:20 AM	NYSE	24044G202tlo
100	$ 72.75	11:15:38 AM	NYSE	24044G202tss
100	$ 72.75	11:15:38 AM	NYSE	24044G202tsu
100	$ 72.77	11:15:54 AM	NYSE	24044G202tzl
100	$ 72.76	11:16:02 AM	NYSE	24044G202u1s
13	$ 72.75	11:16:21 AM	NYSE	24044G202u7s
87	$ 72.75	11:16:22 AM	NYSE	24044G202u7u
100	$ 72.75	11:16:40 AM	NYSE	24044G202uek
100	$ 72.79	11:17:20 AM	NYSE	24044G202uow
100	$ 72.77	11:17:27 AM	NYSE	24044G202uqz
100	$ 72.73	11:18:11 AM	NYSE	24044G202vfj
100	$ 72.72	11:18:27 AM	NYSE	24044G202vlh
100	$ 72.71	11:18:38 AM	NYSE	24044G202vqm
100	$ 72.70	11:19:02 AM	NYSE	24044G202vwf
100	$ 72.70	11:19:08 AM	NYSE	24044G202vy9
90	$ 72.76	11:19:51 AM	NYSE	24044G202wbx
10	$ 72.76	11:19:51 AM	NYSE	24044G202wbz
100	$ 72.76	11:19:53 AM	NYSE	24044G202wck
43	$ 72.75	11:20:05 AM	NYSE	24044G202wfw
57	$ 72.75	11:20:05 AM	NYSE	24044G202wfy
100	$ 72.76	11:20:47 AM	NYSE	24044G202wsd
100	$ 72.77	11:21:08 AM	NYSE	24044G202wz1
100	$ 72.75	11:21:25 AM	NYSE	24044G202x40
100	$ 72.75	11:21:31 AM	NYSE	24044G202x55
100	$ 72.77	11:23:08 AM	NYSE	24044G202xxe
100	$ 72.77	11:23:32 AM	NYSE	24044G202y9n
100	$ 72.79	11:23:52 AM	NYSE	24044G202yhe
80	$ 72.80	11:24:04 AM	NYSE	24044G202yp6
20	$ 72.80	11:24:04 AM	NYSE	24044G202yp8
51	$ 72.80	11:24:04 AM	NYSE	24044G202ypa
49	$ 72.80	11:24:04 AM	NYSE	24044G202ypd
45	$ 72.80	11:24:06 AM	NYSE	24044G202yqa
8	$ 72.80	11:24:06 AM	NYSE	24044G202yqc
47	$ 72.82	11:24:20 AM	NYSE	24044G202ytm
100	$ 72.82	11:24:20 AM	NYSE	24044G202yto
100	$ 72.81	11:24:41 AM	NYSE	24044G202z1n
100	$ 72.80	11:25:02 AM	NYSE	24044G202za0
100	$ 72.79	11:25:03 AM	NYSE	24044G202zaa
100	$ 72.79	11:25:16 AM	NYSE	24044G202zd2
10	$ 72.83	11:26:17 AM	NYSE	24044G202zvu
85	$ 72.86	11:27:00 AM	NYSE	24044G20307l
100	$ 72.85	11:27:02 AM	NYSE	24044G203085
100	$ 72.85	11:27:02 AM	NYSE	24044G203087
5	$ 72.85	11:27:02 AM	NYSE	24044G203089
100	$ 72.86	11:27:29 AM	NYSE	24044G2030hr
100	$ 72.85	11:27:47 AM	NYSE	24044G2030rn
21	$ 72.85	11:27:55 AM	NYSE	24044G2030u3
20	$ 72.84	11:27:55 AM	NYSE	24044G2030u5
100	$ 72.84	11:28:20 AM	NYSE	24044G20310h
59	$ 72.84	11:28:20 AM	NYSE	24044G20310j
100	$ 72.83	11:29:02 AM	NYSE	24044G2031fr
29	$ 72.83	11:29:24 AM	NYSE	24044G2031n0
57	$ 72.83	11:29:24 AM	NYSE	24044G2031n2
14	$ 72.83	11:29:45 AM	NYSE	24044G2031t7
100	$ 72.81	11:30:00 AM	NYSE	24044G2031x5
100	$ 72.82	11:30:12 AM	NYSE	24044G20320t
21	$ 72.84	11:30:32 AM	NYSE	24044G20327r
79	$ 72.84	11:30:32 AM	NYSE	24044G20327t
100	$ 72.85	11:30:46 AM	NYSE	24044G2032c0
100	$ 72.83	11:30:57 AM	NYSE	24044G2032gt
100	$ 72.83	11:31:26 AM	NYSE	24044G2032ov
100	$ 72.82	11:31:37 AM	NYSE	24044G2032rd
100	$ 72.81	11:31:45 AM	NYSE	24044G2032u2
100	$ 72.82	11:31:50 AM	NYSE	24044G2032yf
100	$ 72.82	11:32:02 AM	NYSE	24044G203310
100	$ 72.79	11:32:29 AM	NYSE	24044G2033ac
100	$ 72.79	11:33:01 AM	NYSE	24044G2033kj
82	$ 72.78	11:33:22 AM	NYSE	24044G2033p9
18	$ 72.78	11:33:22 AM	NYSE	24044G2033pb
100	$ 72.76	11:33:32 AM	NYSE	24044G2033sh
100	$ 72.76	11:33:56 AM	NYSE	24044G2033z9
100	$ 72.75	11:34:13 AM	NYSE	24044G20342e
100	$ 72.68	11:34:19 AM	NYSE	24044G20343e
100	$ 72.76	11:34:41 AM	NYSE	24044G20347t
100	$ 72.75	11:34:48 AM	NYSE	24044G203493
100	$ 72.80	11:35:21 AM	NYSE	24044G2034ht
100	$ 72.82	11:35:29 AM	NYSE	24044G2034ke
100	$ 72.79	11:35:40 AM	NYSE	24044G2034mj
100	$ 72.83	11:36:33 AM	NYSE	24044G20352f
100	$ 72.97	11:38:32 AM	NYSE	24044G20366g
50	$ 72.95	11:39:19 AM	NYSE	24044G2036il
50	$ 72.95	11:39:19 AM	NYSE	24044G2036ip
100	$ 73.06	11:41:24 AM	NYSE	24044G2037gm
100	$ 73.06	11:41:24 AM	NYSE	24044G2037go
100	$ 73.06	11:41:24 AM	NYSE	24044G2037gq
100	$ 73.06	11:41:24 AM	NYSE	24044G2037gs
100	$ 73.06	11:41:24 AM	NYSE	24044G2037gu
100	$ 73.01	11:41:40 AM	NYSE	24044G2037o1
100	$ 73.00	11:41:45 AM	NYSE	24044G2037p5
100	$ 72.99	11:42:13 AM	NYSE	24044G2037vn
28	$ 73.01	11:44:49 AM	NYSE	24044G20399q
100	$ 73.01	11:45:17 AM	NYSE	24044G2039hy
72	$ 73.01	11:45:17 AM	NYSE	24044G2039i0
100	$ 73.01	11:45:17 AM	NYSE	24044G2039i2
100	$ 73.01	11:45:17 AM	NYSE	24044G2039i4
100	$ 72.98	11:46:18 AM	NYSE	24044G203a0w
100	$ 72.98	11:46:18 AM	NYSE	24044G203a0y
100	$ 73.00	11:47:00 AM	NYSE	24044G203ada
100	$ 73.02	11:47:10 AM	NYSE	24044G203agm
100	$ 72.96	11:47:20 AM	NYSE	24044G203ai7
100	$ 72.96	11:48:01 AM	NYSE	24044G203apl
100	$ 72.93	11:48:21 AM	NYSE	24044G203av7
100	$ 72.92	11:49:15 AM	NYSE	24044G203b8c
100	$ 72.91	11:49:25 AM	NYSE	24044G203bco
100	$ 72.90	11:50:20 AM	NYSE	24044G203bpq
100	$ 72.89	11:50:57 AM	NYSE	24044G203by2
100	$ 72.88	11:51:27 AM	NYSE	24044G203c7m
100	$ 72.84	11:51:41 AM	NYSE	24044G203cfk
100	$ 72.87	11:51:57 AM	NYSE	24044G203cja
100	$ 72.85	11:52:11 AM	NYSE	24044G203cn4
100	$ 72.84	11:52:21 AM	NYSE	24044G203cp4
100	$ 72.85	11:53:06 AM	NYSE	24044G203d1x
100	$ 72.83	11:53:28 AM	NYSE	24044G203d7l
100	$ 72.81	11:54:07 AM	NYSE	24044G203dib
100	$ 72.80	11:54:53 AM	NYSE	24044G203e13
100	$ 72.78	11:55:40 AM	NYSE	24044G203ekl
100	$ 72.77	11:55:52 AM	NYSE	24044G203emu
100	$ 72.77	11:56:06 AM	NYSE	24044G203eq6
100	$ 72.76	11:56:20 AM	NYSE	24044G203eyg
100	$ 72.74	11:57:06 AM	NYSE	24044G203ffb
100	$ 72.75	11:57:21 AM	NYSE	24044G203fj0
100	$ 72.72	11:57:57 AM	NYSE	24044G203fqa
94	$ 72.79	11:59:54 AM	NYSE	24044G203gjo
49	$ 72.79	11:59:54 AM	NYSE	24044G203gjq
6	$ 72.79	11:59:54 AM	NYSE	24044G203gju
51	$ 72.79	11:59:54 AM	NYSE	24044G203gjy
100	$ 72.78	12:00:04 PM	NYSE	24044G203gno
100	$ 72.77	12:00:30 PM	NYSE	24044G203gt8
100	$ 72.78	12:00:41 PM	NYSE	24044G203gvh
100	$ 72.77	12:01:06 PM	NYSE	24044G203h11
100	$ 72.78	12:01:18 PM	NYSE	24044G203h5i
100	$ 72.77	12:01:43 PM	NYSE	24044G203hbk
100	$ 72.78	12:02:49 PM	NYSE	24044G203hto
100	$ 72.78	12:02:54 PM	NYSE	24044G203huo
100	$ 72.75	12:03:23 PM	NYSE	24044G203hzp
100	$ 72.72	12:04:19 PM	NYSE	24044G203id2
100	$ 72.71	12:05:00 PM	NYSE	24044G203ipw
44	$ 72.76	12:06:22 PM	NYSE	24044G203j6b
98	$ 72.76	12:06:22 PM	NYSE	24044G203j6d
56	$ 72.76	12:06:22 PM	NYSE	24044G203j6h
2	$ 72.76	12:06:22 PM	NYSE	24044G203j6j
100	$ 72.77	12:06:40 PM	NYSE	24044G203jan
100	$ 72.78	12:07:16 PM	NYSE	24044G203jns
100	$ 72.82	12:09:46 PM	NYSE	24044G203knd
100	$ 72.82	12:09:46 PM	NYSE	24044G203knf
100	$ 72.82	12:09:46 PM	NYSE	24044G203knh
100	$ 72.82	12:09:46 PM	NYSE	24044G203knj
100	$ 72.82	12:09:46 PM	NYSE	24044G203knl
100	$ 72.78	12:10:04 PM	NYSE	24044G203ks5
100	$ 72.75	12:10:21 PM	NYSE	24044G203kzn
100	$ 72.76	12:10:28 PM	NYSE	24044G203l3q
100	$ 72.77	12:11:10 PM	NYSE	24044G203lh5
100	$ 72.75	12:11:47 PM	NYSE	24044G203lpv
100	$ 72.74	12:12:07 PM	NYSE	24044G203lu2
100	$ 72.74	12:12:11 PM	NYSE	24044G203lvw
100	$ 72.75	12:13:02 PM	NYSE	24044G203mio
100	$ 72.74	12:13:17 PM	NYSE	24044G203ml1
31	$ 72.79	12:15:30 PM	NYSE	24044G203nmn
13	$ 72.79	12:15:30 PM	NYSE	24044G203nmp
100	$ 72.79	12:15:30 PM	NYSE	24044G203nmr
69	$ 72.79	12:15:30 PM	NYSE	24044G203nmt
87	$ 72.79	12:15:30 PM	NYSE	24044G203nmv
88	$ 72.83	12:16:39 PM	NYSE	24044G203o2g
3	$ 72.83	12:16:39 PM	NYSE	24044G203o2i
12	$ 72.83	12:16:39 PM	NYSE	24044G203o2k
33	$ 72.83	12:16:39 PM	NYSE	24044G203o2m
8	$ 72.83	12:16:39 PM	NYSE	24044G203o2o
56	$ 72.82	12:16:43 PM	NYSE	24044G203o4b
100	$ 72.84	12:17:17 PM	NYSE	24044G203ocf
11	$ 72.85	12:17:32 PM	NYSE	24044G203oga
89	$ 72.84	12:17:34 PM	NYSE	24044G203ogo
17	$ 72.82	12:17:54 PM	NYSE	24044G203onj
83	$ 72.82	12:17:54 PM	NYSE	24044G203onl
77	$ 72.80	12:18:00 PM	NYSE	24044G203opi
23	$ 72.80	12:18:00 PM	NYSE	24044G203opk
100	$ 72.79	12:18:55 PM	NYSE	24044G203p50
2	$ 72.78	12:19:01 PM	NYSE	24044G203p9d
98	$ 72.78	12:19:01 PM	NYSE	24044G203p9f
100	$ 72.78	12:20:04 PM	NYSE	24044G203ppb
100	$ 72.78	12:21:26 PM	NYSE	24044G203qks
100	$ 72.78	12:21:26 PM	NYSE	24044G203qku
100	$ 72.78	12:21:26 PM	NYSE	24044G203qky
100	$ 72.83	12:22:39 PM	NYSE	24044G203r04
100	$ 72.83	12:22:39 PM	NYSE	24044G203r06
100	$ 72.83	12:22:39 PM	NYSE	24044G203r08
100	$ 72.83	12:23:22 PM	NYSE	24044G203rcc
100	$ 72.80	12:23:48 PM	NYSE	24044G203rk6
100	$ 72.78	12:23:56 PM	NYSE	24044G203rnu
100	$ 72.78	12:24:21 PM	NYSE	24044G203rtc
100	$ 72.77	12:24:43 PM	NYSE	24044G203s03
100	$ 72.75	12:25:15 PM	NYSE	24044G203s8m
100	$ 72.75	12:26:10 PM	NYSE	24044G203sk4
100	$ 72.75	12:26:10 PM	NYSE	24044G203sk6
46	$ 72.73	12:26:27 PM	NYSE	24044G203syw
54	$ 72.73	12:26:27 PM	NYSE	24044G203syy
42	$ 72.73	12:27:05 PM	NYSE	24044G203tb1
58	$ 72.73	12:27:05 PM	NYSE	24044G203tb3
29	$ 72.72	12:27:18 PM	NYSE	24044G203tdo
71	$ 72.72	12:27:18 PM	NYSE	24044G203tdq
98	$ 72.71	12:27:26 PM	NYSE	24044G203tfk
98	$ 72.70	12:27:51 PM	NYSE	24044G203tlb
2	$ 72.70	12:27:51 PM	NYSE	24044G203tld
100	$ 72.70	12:28:25 PM	NYSE	24044G203trc
2	$ 72.70	12:28:25 PM	NYSE	24044G203tre
30	$ 72.73	12:29:59 PM	NYSE	24044G203ud9
70	$ 72.73	12:29:59 PM	NYSE	24044G203udb
97	$ 72.75	12:30:47 PM	NYSE	24044G203urk
3	$ 72.74	12:30:49 PM	NYSE	24044G203uru
100	$ 72.75	12:31:02 PM	NYSE	24044G203uy2
100	$ 72.75	12:31:09 PM	NYSE	24044G203v18
100	$ 72.76	12:31:46 PM	NYSE	24044G203vax
60	$ 72.75	12:31:57 PM	NYSE	24044G203vdc
40	$ 72.75	12:31:57 PM	NYSE	24044G203vde
100	$ 72.79	12:32:59 PM	NYSE	24044G203vw7
100	$ 72.79	12:33:20 PM	NYSE	24044G203vzq
100	$ 72.79	12:33:34 PM	NYSE	24044G203w3y
24	$ 72.79	12:35:29 PM	NYSE	24044G203wrs
100	$ 72.79	12:35:29 PM	NYSE	24044G203wrw
29	$ 72.79	12:35:29 PM	NYSE	24044G203ws1
47	$ 72.79	12:35:29 PM	NYSE	24044G203ws7
100	$ 72.80	12:37:17 PM	NYSE	24044G203xi6
7	$ 72.84	12:38:51 PM	NYSE	24044G203y87
6	$ 72.84	12:39:01 PM	NYSE	24044G203ya7
48	$ 72.84	12:39:01 PM	NYSE	24044G203ya9
100	$ 72.84	12:39:01 PM	NYSE	24044G203yab
100	$ 72.84	12:39:01 PM	NYSE	24044G203yad
100	$ 72.84	12:39:01 PM	NYSE	24044G203yaf
100	$ 72.84	12:39:01 PM	NYSE	24044G203yah
39	$ 72.84	12:39:01 PM	NYSE	24044G203yaj
100	$ 72.84	12:39:01 PM	NYSE	24044G203yal
25	$ 72.84	12:40:27 PM	NYSE	24044G203ytd
100	$ 72.84	12:40:27 PM	NYSE	24044G203ytf
7	$ 72.84	12:40:27 PM	NYSE	24044G203yth
100	$ 72.84	12:40:27 PM	NYSE	24044G203ytj
18	$ 72.84	12:40:27 PM	NYSE	24044G203ytl
50	$ 72.84	12:40:27 PM	NYSE	24044G203ytn
100	$ 72.81	12:40:49 PM	NYSE	24044G203z19
100	$ 72.82	12:42:49 PM	NYSE	24044G203zop
100	$ 72.82	12:42:49 PM	NYSE	24044G203zor
100	$ 72.82	12:42:49 PM	NYSE	24044G203zot
100	$ 72.83	12:43:23 PM	NYSE	24044G203zvo
100	$ 72.83	12:43:45 PM	NYSE	24044G203zyy
39	$ 72.81	12:44:09 PM	NYSE	24044G20404r
100	$ 72.81	12:44:21 PM	NYSE	24044G20406q
61	$ 72.81	12:44:21 PM	NYSE	24044G20406s
100	$ 72.81	12:44:46 PM	NYSE	24044G2040ak
100	$ 72.82	12:44:53 PM	NYSE	24044G2040bt
20	$ 72.82	12:45:16 PM	NYSE	24044G2040el
30	$ 72.82	12:45:16 PM	NYSE	24044G2040en
50	$ 72.82	12:45:16 PM	NYSE	24044G2040ep
100	$ 72.81	12:45:33 PM	NYSE	24044G2040k5
100	$ 72.79	12:46:11 PM	NYSE	24044G2040sx
100	$ 72.81	12:46:45 PM	NYSE	24044G2040zy
100	$ 72.79	12:47:20 PM	NYSE	24044G20414z
100	$ 72.79	12:47:58 PM	NYSE	24044G2041aw
100	$ 72.76	12:48:41 PM	NYSE	24044G2041lf
100	$ 72.75	12:49:49 PM	NYSE	24044G2041zf
33	$ 72.74	12:50:14 PM	NYSE	24044G20424n
67	$ 72.74	12:50:14 PM	NYSE	24044G20424p
100	$ 72.73	12:50:40 PM	NYSE	24044G2042bp
100	$ 72.75	12:51:52 PM	NYSE	24044G2042vb
100	$ 72.76	12:52:07 PM	NYSE	24044G2042yk
100	$ 72.75	12:52:12 PM	NYSE	24044G2042zp
37	$ 72.73	12:53:05 PM	NYSE	24044G20439f
63	$ 72.73	12:53:05 PM	NYSE	24044G20439h
100	$ 72.69	12:53:50 PM	NYSE	24044G2043hz
100	$ 72.64	12:54:12 PM	NYSE	24044G2043m8
43	$ 72.62	12:55:00 PM	NYSE	24044G2043xr
57	$ 72.62	12:55:00 PM	NYSE	24044G2043xt
100	$ 72.66	12:56:32 PM	NYSE	24044G2044sa
100	$ 72.64	12:57:10 PM	NYSE	24044G20459i
10	$ 72.64	12:57:46 PM	NYSE	24044G2045hw
90	$ 72.67	12:58:41 PM	NYSE	24044G2045vc
100	$ 72.67	12:58:41 PM	NYSE	24044G2045ve
100	$ 72.70	12:59:24 PM	NYSE	24044G20464y
22	$ 72.66	13:00:43 PM	NYSE	24044G2046uy
21	$ 72.66	13:00:43 PM	NYSE	24044G2046v0
14	$ 72.66	13:00:43 PM	NYSE	24044G2046v2
43	$ 72.66	13:00:43 PM	NYSE	24044G2046v5
100	$ 72.65	13:00:51 PM	NYSE	24044G2046xb
100	$ 72.65	13:01:26 PM	NYSE	24044G2047ga
100	$ 72.64	13:01:55 PM	NYSE	24044G2047r0
100	$ 72.64	13:02:50 PM	NYSE	24044G20482y
88	$ 72.62	13:04:55 PM	NYSE	24044G2048zh
12	$ 72.62	13:04:55 PM	NYSE	24044G2048zj
36	$ 72.60	13:05:35 PM	NYSE	24044G2049cl
64	$ 72.60	13:05:35 PM	NYSE	24044G2049co
41	$ 72.59	13:06:16 PM	NYSE	24044G2049od
6	$ 72.61	13:06:37 PM	NYSE	24044G2049um
50	$ 72.62	13:08:04 PM	NYSE	24044G204agy
53	$ 72.62	13:08:04 PM	NYSE	24044G204ah0
50	$ 72.62	13:08:04 PM	NYSE	24044G204ah5
100	$ 72.62	13:08:21 PM	NYSE	24044G204al3
100	$ 72.61	13:09:04 PM	NYSE	24044G204azl
100	$ 72.60	13:09:34 PM	NYSE	24044G204b8r
100	$ 72.57	13:10:06 PM	NYSE	24044G204bku
100	$ 72.56	13:10:33 PM	NYSE	24044G204bx6
100	$ 72.55	13:10:45 PM	NYSE	24044G204c0u
15	$ 72.58	13:12:20 PM	NYSE	24044G204cuq
71	$ 72.58	13:12:20 PM	NYSE	24044G204cus
14	$ 72.58	13:12:20 PM	NYSE	24044G204cuu
100	$ 72.57	13:12:41 PM	NYSE	24044G204cxt
100	$ 72.56	13:13:15 PM	NYSE	24044G204d46
47	$ 72.61	13:14:47 PM	NYSE	24044G204dq0
52	$ 72.64	13:14:54 PM	NYSE	24044G204dqy
1	$ 72.63	13:14:57 PM	NYSE	24044G204drf
100	$ 72.63	13:14:57 PM	NYSE	24044G204drh
100	$ 72.61	13:15:27 PM	NYSE	24044G204dzz
100	$ 72.59	13:15:55 PM	NYSE	24044G204e6c
100	$ 72.58	13:16:41 PM	NYSE	24044G204em0
100	$ 72.64	13:18:28 PM	NYSE	24044G204fjw
60	$ 72.65	13:18:57 PM	NYSE	24044G204fqc
40	$ 72.65	13:18:57 PM	NYSE	24044G204fqe
100	$ 72.63	13:19:25 PM	NYSE	24044G204fve
44	$ 72.62	13:19:50 PM	NYSE	24044G204g68
56	$ 72.62	13:19:50 PM	NYSE	24044G204g6a
100	$ 72.61	13:20:02 PM	NYSE	24044G204g9e
100	$ 72.58	13:21:35 PM	NYSE	24044G204gv6
100	$ 72.58	13:21:59 PM	NYSE	24044G204h07
100	$ 72.60	13:22:13 PM	NYSE	24044G204h4l
100	$ 72.61	13:23:41 PM	NYSE	24044G204hvg
100	$ 72.60	13:26:23 PM	NYSE	24044G204itj
100	$ 72.58	13:27:01 PM	NYSE	24044G204j45
82	$ 72.62	13:28:54 PM	NYSE	24044G204jqv
20	$ 72.62	13:28:54 PM	NYSE	24044G204jqx
13	$ 72.62	13:28:54 PM	NYSE	24044G204jqz
5	$ 72.62	13:28:54 PM	NYSE	24044G204jr1
80	$ 72.62	13:28:54 PM	NYSE	24044G204jr3
2	$ 72.66	13:30:15 PM	NYSE	24044G204kgp
89	$ 72.66	13:30:15 PM	NYSE	24044G204kgt
9	$ 72.66	13:30:15 PM	NYSE	24044G204kgv
100	$ 72.64	13:30:40 PM	NYSE	24044G204kk5
100	$ 72.63	13:30:52 PM	NYSE	24044G204kmb
100	$ 72.64	13:31:17 PM	NYSE	24044G204kui
74	$ 72.64	13:31:45 PM	NYSE	24044G204l74
26	$ 72.64	13:31:45 PM	NYSE	24044G204l76
17	$ 72.66	13:32:02 PM	NYSE	24044G204la0
100	$ 72.66	13:32:08 PM	NYSE	24044G204lbo
83	$ 72.66	13:32:08 PM	NYSE	24044G204lbq
100	$ 72.66	13:32:57 PM	NYSE	24044G204lnw
100	$ 72.64	13:33:34 PM	NYSE	24044G204lti
100	$ 72.62	13:34:39 PM	NYSE	24044G204mbi
100	$ 72.61	13:34:56 PM	NYSE	24044G204mje
100	$ 72.60	13:35:21 PM	NYSE	24044G204mq1
3	$ 72.57	13:37:31 PM	NYSE	24044G204nny
97	$ 72.57	13:37:55 PM	NYSE	24044G204nzx
100	$ 72.57	13:37:55 PM	NYSE	24044G204o09
78	$ 72.64	13:38:13 PM	NYSE	24044G204ogs
22	$ 72.64	13:38:13 PM	NYSE	24044G204ogu
19	$ 72.61	13:39:25 PM	NYSE	24044G204oui
81	$ 72.61	13:39:25 PM	NYSE	24044G204ouk
88	$ 72.64	13:39:57 PM	NYSE	24044G204p0c
5	$ 72.65	13:40:27 PM	NYSE	24044G204p7o
100	$ 72.66	13:40:37 PM	NYSE	24044G204paz
7	$ 72.66	13:40:37 PM	NYSE	24044G204pb1
31	$ 72.63	13:41:05 PM	NYSE	24044G204pi4
11	$ 72.63	13:41:05 PM	NYSE	24044G204pi6
58	$ 72.63	13:42:25 PM	NYSE	24044G204q47
100	$ 72.63	13:42:25 PM	NYSE	24044G204q49
100	$ 72.61	13:42:31 PM	NYSE	24044G204q5x
100	$ 72.59	13:45:23 PM	NYSE	24044G204rag
22	$ 72.60	13:46:15 PM	NYSE	24044G204rnk
100	$ 72.60	13:46:15 PM	NYSE	24044G204rnm
78	$ 72.60	13:46:15 PM	NYSE	24044G204rno
100	$ 72.59	13:46:27 PM	NYSE	24044G204rpc
100	$ 72.61	13:46:40 PM	NYSE	24044G204rrd
100	$ 72.64	13:48:16 PM	NYSE	24044G204sia
36	$ 72.61	13:49:20 PM	NYSE	24044G204t0p
25	$ 72.61	13:50:36 PM	NYSE	24044G204tjw
39	$ 72.60	13:50:36 PM	NYSE	24044G204tjy
100	$ 72.60	13:50:36 PM	NYSE	24044G204tk0
100	$ 72.60	13:50:36 PM	NYSE	24044G204tk2
9	$ 72.60	13:50:52 PM	NYSE	24044G204tnm
91	$ 72.62	13:51:06 PM	NYSE	24044G204tsh
9	$ 72.62	13:51:06 PM	NYSE	24044G204tsj
87	$ 72.65	13:51:19 PM	NYSE	24044G204tup
4	$ 72.65	13:51:19 PM	NYSE	24044G204tur
100	$ 72.65	13:51:20 PM	NYSE	24044G204tut
100	$ 72.64	13:51:30 PM	NYSE	24044G204tx7
100	$ 72.60	13:52:21 PM	NYSE	24044G204u9m
100	$ 72.62	13:52:43 PM	NYSE	24044G204ue3
100	$ 72.63	13:54:10 PM	NYSE	24044G204v0w
100	$ 72.62	13:54:54 PM	NYSE	24044G204vc0
98	$ 72.60	13:55:00 PM	NYSE	24044G204vdu
2	$ 72.59	13:55:09 PM	NYSE	24044G204vfk
100	$ 72.59	13:55:09 PM	NYSE	24044G204vfm
100	$ 72.58	13:55:25 PM	NYSE	24044G204vij
74	$ 72.60	13:56:11 PM	NYSE	24044G204vtk
26	$ 72.60	13:56:11 PM	NYSE	24044G204vtp
80	$ 72.66	13:57:30 PM	NYSE	24044G204wba
20	$ 72.65	13:57:34 PM	NYSE	24044G204wbw
68	$ 72.64	13:58:05 PM	NYSE	24044G204wj9
32	$ 72.64	13:58:05 PM	NYSE	24044G204wjb
100	$ 72.65	13:59:43 PM	NYSE	24044G204wzy
100	$ 72.65	13:59:51 PM	NYSE	24044G204x5q
21	$ 72.67	14:00:03 PM	NYSE	24044G204xav
13	$ 72.67	14:00:03 PM	NYSE	24044G204xaz
66	$ 72.67	14:00:45 PM	NYSE	24044G204xjz
19	$ 72.67	14:00:45 PM	NYSE	24044G204xk1
81	$ 72.66	14:00:45 PM	NYSE	24044G204xk3
100	$ 72.66	14:00:58 PM	NYSE	24044G204xmh
100	$ 72.64	14:01:37 PM	NYSE	24044G204xyq
100	$ 72.62	14:01:54 PM	NYSE	24044G204y35
100	$ 72.61	14:02:23 PM	NYSE	24044G204ya5
100	$ 72.59	14:02:45 PM	NYSE	24044G204yj2
100	$ 72.58	14:03:00 PM	NYSE	24044G204ynd
100	$ 72.59	14:03:25 PM	NYSE	24044G204yrr
100	$ 72.61	14:03:39 PM	NYSE	24044G204yxs
72	$ 72.60	14:04:08 PM	NYSE	24044G204zdf
28	$ 72.60	14:04:08 PM	NYSE	24044G204zdm
100	$ 72.59	14:05:17 PM	NYSE	24044G20508r
100	$ 72.57	14:06:04 PM	NYSE	24044G2050o1
100	$ 72.53	14:06:22 PM	NYSE	24044G2050u0
47	$ 72.55	14:07:09 PM	NYSE	24044G20519m
53	$ 72.55	14:07:09 PM	NYSE	24044G20519o
100	$ 72.53	14:10:32 PM	NYSE	24044G2053mu
83	$ 72.53	14:10:32 PM	NYSE	24044G2053mx
100	$ 72.53	14:10:32 PM	NYSE	24044G2053mz
17	$ 72.53	14:10:32 PM	NYSE	24044G2053n1
100	$ 72.51	14:11:56 PM	NYSE	24044G2054po
100	$ 72.51	14:11:56 PM	NYSE	24044G2054pq
100	$ 72.51	14:11:56 PM	NYSE	24044G2054ps
90	$ 72.47	14:12:10 PM	NYSE	24044G2054uv
10	$ 72.47	14:12:10 PM	NYSE	24044G2054ux
100	$ 72.46	14:12:59 PM	NYSE	24044G2055fn
100	$ 72.47	14:14:05 PM	NYSE	24044G2056bu
100	$ 72.47	14:14:05 PM	NYSE	24044G2056bw
100	$ 72.45	14:14:15 PM	NYSE	24044G2056eo
100	$ 72.43	14:14:42 PM	NYSE	24044G2056r4
100	$ 72.41	14:14:50 PM	NYSE	24044G2056tq
100	$ 72.42	14:15:00 PM	NYSE	24044G2056wk
100	$ 72.44	14:15:19 PM	NYSE	24044G20571x
100	$ 72.43	14:15:31 PM	NYSE	24044G20576l
100	$ 72.43	14:16:21 PM	NYSE	24044G2057ko
100	$ 72.40	14:17:12 PM	NYSE	24044G2057yo
100	$ 72.39	14:17:19 PM	NYSE	24044G20580y
100	$ 72.41	14:18:23 PM	NYSE	24044G2058sp
23	$ 72.42	14:18:53 PM	NYSE	24044G20593l
77	$ 72.42	14:19:16 PM	NYSE	24044G2059bd
100	$ 72.42	14:19:16 PM	NYSE	24044G2059bf
14	$ 72.41	14:19:53 PM	NYSE	24044G2059ig
86	$ 72.41	14:20:00 PM	NYSE	24044G2059jd
100	$ 72.42	14:20:05 PM	NYSE	24044G2059l6
100	$ 72.40	14:20:38 PM	NYSE	24044G2059s3
100	$ 72.36	14:20:51 PM	NYSE	24044G2059wd
100	$ 72.40	14:21:46 PM	NYSE	24044G205aa9
100	$ 72.38	14:22:13 PM	NYSE	24044G205ahg
2	$ 72.37	14:22:17 PM	NYSE	24044G205aiw
98	$ 72.38	14:22:22 PM	NYSE	24044G205ak5
100	$ 72.40	14:22:57 PM	NYSE	24044G205ay9
100	$ 72.38	14:23:10 PM	NYSE	24044G205b16
100	$ 72.37	14:23:29 PM	NYSE	24044G205b9p
100	$ 72.35	14:24:11 PM	NYSE	24044G205bo7
100	$ 72.34	14:25:06 PM	NYSE	24044G205c3x
100	$ 72.35	14:25:40 PM	NYSE	24044G205ccy
100	$ 72.37	14:26:45 PM	NYSE	24044G205cvi
100	$ 72.37	14:26:47 PM	NYSE	24044G205cw3
100	$ 72.37	14:27:07 PM	NYSE	24044G205d0z
100	$ 72.39	14:27:42 PM	NYSE	24044G205d8l
100	$ 72.38	14:28:29 PM	NYSE	24044G205dho
100	$ 72.36	14:28:48 PM	NYSE	24044G205dlh
100	$ 72.38	14:30:18 PM	NYSE	24044G205e6h
100	$ 72.38	14:30:18 PM	NYSE	24044G205e6j
100	$ 72.38	14:30:18 PM	NYSE	24044G205e6l
6	$ 72.41	14:30:41 PM	NYSE	24044G205ecb
19	$ 72.41	14:30:41 PM	NYSE	24044G205ecd
75	$ 72.41	14:31:05 PM	NYSE	24044G205ei3
12	$ 72.40	14:31:59 PM	NYSE	24044G205ete
88	$ 72.40	14:32:00 PM	NYSE	24044G205etg
48	$ 72.40	14:32:00 PM	NYSE	24044G205eti
52	$ 72.40	14:32:00 PM	NYSE	24044G205etk
100	$ 72.38	14:32:37 PM	NYSE	24044G205ezz
100	$ 72.35	14:32:50 PM	NYSE	24044G205f2n
100	$ 72.36	14:33:14 PM	NYSE	24044G205f8p
100	$ 72.34	14:34:06 PM	NYSE	24044G205fkf
100	$ 72.35	14:34:29 PM	NYSE	24044G205fwh
100	$ 72.37	14:34:39 PM	NYSE	24044G205fzn
100	$ 72.35	14:34:56 PM	NYSE	24044G205g8q
100	$ 72.32	14:35:06 PM	NYSE	24044G205gbf
100	$ 72.31	14:35:44 PM	NYSE	24044G205gjz
100	$ 72.32	14:35:51 PM	NYSE	24044G205glj
80	$ 72.35	14:36:08 PM	NYSE	24044G205gqg
20	$ 72.35	14:36:08 PM	NYSE	24044G205gqi
20	$ 72.34	14:36:22 PM	NYSE	24044G205gtx
80	$ 72.36	14:36:31 PM	NYSE	24044G205gvm
20	$ 72.36	14:36:31 PM	NYSE	24044G205gvo
72	$ 72.37	14:36:34 PM	NYSE	24044G205gxx
8	$ 72.37	14:36:34 PM	NYSE	24044G205gxz
100	$ 72.36	14:36:40 PM	NYSE	24044G205gyt
48	$ 72.34	14:37:05 PM	NYSE	24044G205h3a
48	$ 72.34	14:37:05 PM	NYSE	24044G205h3c
4	$ 72.34	14:37:05 PM	NYSE	24044G205h3e
100	$ 72.32	14:37:16 PM	NYSE	24044G205h50
100	$ 72.32	14:37:47 PM	NYSE	24044G205hcp
100	$ 72.31	14:38:22 PM	NYSE	24044G205hn7
100	$ 72.37	14:40:01 PM	NYSE	24044G205iad
2	$ 72.37	14:40:22 PM	NYSE	24044G205ieu
98	$ 72.37	14:40:22 PM	NYSE	24044G205iew
35	$ 72.36	14:41:05 PM	NYSE	24044G205inl
65	$ 72.36	14:41:05 PM	NYSE	24044G205inn
100	$ 72.36	14:42:01 PM	NYSE	24044G205j70
100	$ 72.35	14:42:14 PM	NYSE	24044G205jep
22	$ 72.35	14:42:23 PM	NYSE	24044G205jfk
78	$ 72.34	14:42:44 PM	NYSE	24044G205jjg
100	$ 72.34	14:42:44 PM	NYSE	24044G205jjj
100	$ 72.33	14:43:00 PM	NYSE	24044G205job
100	$ 72.31	14:43:11 PM	NYSE	24044G205jsl
95	$ 72.31	14:43:47 PM	NYSE	24044G205k03
5	$ 72.30	14:44:02 PM	NYSE	24044G205k38
100	$ 72.30	14:44:02 PM	NYSE	24044G205k3a
100	$ 72.25	14:45:00 PM	NYSE	24044G205kkw
100	$ 72.23	14:45:21 PM	NYSE	24044G205kph
100	$ 72.24	14:46:00 PM	NYSE	24044G205kyp
100	$ 72.23	14:46:16 PM	NYSE	24044G205l1h
100	$ 72.20	14:46:38 PM	NYSE	24044G205l7i
100	$ 72.18	14:46:39 PM	NYSE	24044G205l8b
100	$ 72.19	14:47:21 PM	NYSE	24044G205lj6
100	$ 72.15	14:47:46 PM	NYSE	24044G205lxf
100	$ 72.15	14:48:03 PM	NYSE	24044G205m27
100	$ 72.12	14:48:52 PM	NYSE	24044G205mly
1	$ 72.11	14:49:12 PM	NYSE	24044G205mp6
100	$ 72.10	14:49:48 PM	NYSE	24044G205mvi
99	$ 72.10	14:49:48 PM	NYSE	24044G205mvn
100	$ 72.09	14:50:17 PM	NYSE	24044G205n48
100	$ 72.06	14:50:25 PM	NYSE	24044G205n9i
100	$ 72.04	14:51:00 PM	NYSE	24044G205nhp
100	$ 72.04	14:51:06 PM	NYSE	24044G205nid
100	$ 72.05	14:52:02 PM	NYSE	24044G205nra
9	$ 72.08	14:52:26 PM	NYSE	24044G205nye
18	$ 72.08	14:52:26 PM	NYSE	24044G205nyg
73	$ 72.08	14:52:42 PM	NYSE	24044G205o31
100	$ 72.08	14:52:42 PM	NYSE	24044G205o33
100	$ 72.07	14:53:05 PM	NYSE	24044G205obh
100	$ 72.03	14:54:16 PM	NYSE	24044G205ov2
100	$ 72.03	14:55:01 PM	NYSE	24044G205p4u
82	$ 72.02	14:55:13 PM	NYSE	24044G205p7g
18	$ 72.02	14:55:13 PM	NYSE	24044G205p7i
100	$ 72.00	14:55:45 PM	NYSE	24044G205plu
100	$ 71.98	14:56:07 PM	NYSE	24044G205puj
100	$ 71.98	14:56:46 PM	NYSE	24044G205q66
100	$ 71.97	14:57:03 PM	NYSE	24044G205qa4
100	$ 71.94	14:57:17 PM	NYSE	24044G205qcd
100	$ 71.91	14:57:42 PM	NYSE	24044G205qh7
100	$ 71.90	14:57:54 PM	NYSE	24044G205qiq
100	$ 71.90	14:58:03 PM	NYSE	24044G205qmp
100	$ 71.89	14:58:16 PM	NYSE	24044G205qog
100	$ 71.87	14:58:38 PM	NYSE	24044G205qr9
49	$ 71.87	14:58:45 PM	NYSE	24044G205qsb
51	$ 71.88	14:59:00 PM	NYSE	24044G205qv9
100	$ 71.88	14:59:00 PM	NYSE	24044G205qvc
100	$ 71.85	14:59:16 PM	NYSE	24044G205r1u
100	$ 71.89	15:00:19 PM	NYSE	24044G205res
100	$ 71.99	15:01:01 PM	NYSE	24044G205ron
37	$ 72.06	15:01:55 PM	NYSE	24044G205s0r
100	$ 72.07	15:02:00 PM	NYSE	24044G205s2t
63	$ 72.07	15:02:00 PM	NYSE	24044G205s2v
100	$ 72.09	15:02:22 PM	NYSE	24044G205s7o
100	$ 72.03	15:02:56 PM	NYSE	24044G205scu
100	$ 72.02	15:03:24 PM	NYSE	24044G205sl9
100	$ 72.02	15:03:56 PM	NYSE	24044G205sso
100	$ 72.00	15:04:22 PM	NYSE	24044G205sxq
100	$ 72.05	15:05:15 PM	NYSE	24044G205t9v
100	$ 72.03	15:05:53 PM	NYSE	24044G205tgg
100	$ 72.02	15:06:05 PM	NYSE	24044G205tl3
100	$ 72.01	15:06:42 PM	NYSE	24044G205twr
7	$ 71.98	15:06:51 PM	NYSE	24044G205tza
100	$ 71.97	15:07:04 PM	NYSE	24044G205u1y
93	$ 71.97	15:07:04 PM	NYSE	24044G205u22
100	$ 71.96	15:07:16 PM	NYSE	24044G205u4v
12	$ 71.96	15:07:25 PM	NYSE	24044G205u6x
20	$ 71.98	15:07:45 PM	NYSE	24044G205uba
62	$ 71.98	15:07:45 PM	NYSE	24044G205ubc
33	$ 71.98	15:07:45 PM	NYSE	24044G205ube
6	$ 71.98	15:07:45 PM	NYSE	24044G205ubg
67	$ 71.98	15:07:45 PM	NYSE	24044G205ubi
100	$ 72.01	15:08:24 PM	NYSE	24044G205umd
4	$ 71.97	15:08:35 PM	NYSE	24044G205uqv
4	$ 72.00	15:08:53 PM	NYSE	24044G205uxk
96	$ 72.00	15:08:53 PM	NYSE	24044G205uxm
52	$ 72.04	15:09:16 PM	NYSE	24044G205v29
44	$ 72.02	15:09:35 PM	NYSE	24044G205v6u
100	$ 72.02	15:09:35 PM	NYSE	24044G205v6w
100	$ 72.00	15:09:51 PM	NYSE	24044G205va0
50	$ 72.07	15:10:11 PM	NYSE	24044G205vf0
50	$ 72.08	15:10:11 PM	NYSE	24044G205vf2
100	$ 72.08	15:10:20 PM	NYSE	24044G205vhk
100	$ 72.06	15:11:02 PM	NYSE	24044G205voq
100	$ 72.05	15:11:16 PM	NYSE	24044G205vsd
95	$ 72.03	15:11:22 PM	NYSE	24044G205vun
5	$ 72.03	15:11:22 PM	NYSE	24044G205vup
100	$ 72.04	15:11:43 PM	NYSE	24044G205w09
100	$ 72.05	15:12:36 PM	NYSE	24044G205wc0
100	$ 72.04	15:13:39 PM	NYSE	24044G205wsa
100	$ 72.02	15:14:00 PM	NYSE	24044G205wz0
100	$ 71.98	15:14:23 PM	NYSE	24044G205x5i
100	$ 71.96	15:14:28 PM	NYSE	24044G205x7p
93	$ 71.96	15:15:25 PM	NYSE	24044G205xo0
7	$ 71.96	15:15:25 PM	NYSE	24044G205xo2
2	$ 71.96	15:15:49 PM	NYSE	24044G205xu3
98	$ 72.00	15:16:28 PM	NYSE	24044G205yak
100	$ 72.00	15:16:28 PM	NYSE	24044G205yam
100	$ 71.97	15:16:55 PM	NYSE	24044G205yho
100	$ 71.92	15:17:05 PM	NYSE	24044G205ylp
100	$ 71.99	15:17:39 PM	NYSE	24044G205yuq
100	$ 71.95	15:18:43 PM	NYSE	24044G205zbv
100	$ 71.96	15:19:13 PM	NYSE	24044G205zjc
88	$ 72.01	15:19:58 PM	NYSE	24044G205zvy
12	$ 72.01	15:19:58 PM	NYSE	24044G205zw0
100	$ 71.99	15:20:16 PM	NYSE	24044G20600w
100	$ 71.98	15:21:04 PM	NYSE	24044G2060gq
100	$ 71.98	15:21:04 PM	NYSE	24044G2060gs
100	$ 72.00	15:21:46 PM	NYSE	24044G2060xz
100	$ 72.02	15:22:21 PM	NYSE	24044G206197
100	$ 72.02	15:22:21 PM	NYSE	24044G206199
86	$ 72.02	15:22:46 PM	NYSE	24044G2061iz
14	$ 72.02	15:22:46 PM	NYSE	24044G2061j1
13	$ 71.98	15:23:15 PM	NYSE	24044G2062qg
87	$ 72.06	15:25:00 PM	NYSE	24044G2063n3
100	$ 72.06	15:25:00 PM	NYSE	24044G2063n5
100	$ 72.06	15:25:00 PM	NYSE	24044G2063n7
3	$ 72.06	15:25:00 PM	NYSE	24044G2063n9
100	$ 72.06	15:25:00 PM	NYSE	24044G2063nb
71	$ 72.06	15:25:00 PM	NYSE	24044G2063nd
14	$ 72.06	15:25:00 PM	NYSE	24044G2063nf
5	$ 72.06	15:25:00 PM	NYSE	24044G2063nh
12	$ 72.06	15:25:00 PM	NYSE	24044G2063nj
95	$ 72.08	15:25:19 PM	NYSE	24044G2063s1
100	$ 72.10	15:25:26 PM	NYSE	24044G2063vq
100	$ 72.08	15:25:49 PM	NYSE	24044G2063zi
24	$ 72.07	15:26:47 PM	NYSE	24044G2064i8
1	$ 72.07	15:26:47 PM	NYSE	24044G2064ia
35	$ 72.10	15:27:09 PM	NYSE	24044G2064nj
75	$ 72.10	15:27:09 PM	NYSE	24044G2064nl
100	$ 72.10	15:27:09 PM	NYSE	24044G2064nn
65	$ 72.10	15:27:09 PM	NYSE	24044G2064np
45	$ 72.10	15:27:09 PM	NYSE	24044G2064nr
55	$ 72.10	15:27:09 PM	NYSE	24044G2064nt
91	$ 72.14	15:27:53 PM	NYSE	24044G206512
9	$ 72.14	15:27:53 PM	NYSE	24044G206515
7	$ 72.14	15:27:53 PM	NYSE	24044G206517
7	$ 72.13	15:27:53 PM	NYSE	24044G20651a
93	$ 72.13	15:27:53 PM	NYSE	24044G20651c
19	$ 72.14	15:28:10 PM	NYSE	24044G206554
74	$ 72.13	15:28:10 PM	NYSE	24044G206558
2	$ 72.13	15:28:59 PM	NYSE	24044G2065ob
21	$ 72.18	15:30:04 PM	NYSE	24044G20660a
100	$ 72.18	15:30:04 PM	NYSE	24044G20660c
77	$ 72.18	15:30:04 PM	NYSE	24044G20660e
100	$ 72.18	15:30:04 PM	NYSE	24044G20660g
100	$ 72.18	15:30:04 PM	NYSE	24044G20660i
100	$ 72.18	15:30:04 PM	NYSE	24044G20660k
100	$ 72.18	15:30:04 PM	NYSE	24044G20660m
100	$ 72.18	15:30:04 PM	NYSE	24044G20660o
100	$ 72.18	15:30:04 PM	NYSE	24044G20660q
100	$ 72.17	15:30:13 PM	NYSE	24044G20664h
6	$ 72.22	15:30:45 PM	NYSE	24044G2066c3
75	$ 72.22	15:30:45 PM	NYSE	24044G2066c5
19	$ 72.22	15:30:45 PM	NYSE	24044G2066c7
100	$ 72.22	15:30:58 PM	NYSE	24044G2066fa
100	$ 72.20	15:31:00 PM	NYSE	24044G2066fx
50	$ 72.22	15:31:34 PM	NYSE	24044G2066po
50	$ 72.22	15:31:34 PM	NYSE	24044G2066pq
7	$ 72.22	15:31:34 PM	NYSE	24044G2066ps
45	$ 72.22	15:31:34 PM	NYSE	24044G2066pu
48	$ 72.22	15:31:34 PM	NYSE	24044G2066pw
100	$ 72.21	15:31:47 PM	NYSE	24044G2066uc
100	$ 72.20	15:31:49 PM	NYSE	24044G2066uk
100	$ 72.22	15:32:01 PM	NYSE	24044G2066yq
63	$ 72.22	15:32:15 PM	NYSE	24044G206728
37	$ 72.24	15:32:33 PM	NYSE	24044G20676o
100	$ 72.24	15:32:33 PM	NYSE	24044G20676q
100	$ 72.23	15:32:38 PM	NYSE	24044G2067a0
100	$ 72.21	15:32:53 PM	NYSE	24044G2067eg
100	$ 72.20	15:33:19 PM	NYSE	24044G2067r4
100	$ 72.20	15:33:19 PM	NYSE	24044G2067r6
100	$ 72.20	15:33:33 PM	NYSE	24044G2067vr
100	$ 72.21	15:34:00 PM	NYSE	24044G20680q
100	$ 72.21	15:34:00 PM	NYSE	24044G20680s
100	$ 72.23	15:34:37 PM	NYSE	24044G2068bn
100	$ 72.23	15:34:37 PM	NYSE	24044G2068bq
76	$ 72.22	15:35:04 PM	NYSE	24044G2068or
100	$ 72.22	15:35:04 PM	NYSE	24044G2068ot
24	$ 72.22	15:35:04 PM	NYSE	24044G2068ov
5	$ 72.20	15:35:19 PM	NYSE	24044G2068sn
95	$ 72.19	15:35:36 PM	NYSE	24044G2068y9
100	$ 72.19	15:35:36 PM	NYSE	24044G2068yd
82	$ 72.17	15:35:43 PM	NYSE	24044G20690m
18	$ 72.19	15:36:29 PM	NYSE	24044G2069io
100	$ 72.19	15:36:29 PM	NYSE	24044G2069iq
40	$ 72.19	15:36:29 PM	NYSE	24044G2069is
60	$ 72.19	15:36:29 PM	NYSE	24044G2069iu
100	$ 72.22	15:36:59 PM	NYSE	24044G2069vo
100	$ 72.22	15:36:59 PM	NYSE	24044G2069vq
7	$ 72.20	15:37:07 PM	NYSE	24044G2069y3
93	$ 72.20	15:37:08 PM	NYSE	24044G2069y8
100	$ 72.19	15:37:20 PM	NYSE	24044G206a2u
100	$ 72.17	15:38:37 PM	NYSE	24044G206b0g
100	$ 72.17	15:38:37 PM	NYSE	24044G206b0i
100	$ 72.17	15:38:37 PM	NYSE	24044G206b0k
67	$ 72.17	15:38:51 PM	NYSE	24044G206b43
33	$ 72.17	15:38:51 PM	NYSE	24044G206b45
18	$ 72.17	15:39:46 PM	NYSE	24044G206c21
100	$ 72.17	15:39:46 PM	NYSE	24044G206c23
82	$ 72.17	15:39:46 PM	NYSE	24044G206c25
100	$ 72.17	15:39:46 PM	NYSE	24044G206c27
100	$ 72.165	15:39:46 PM	NYSE	24044G206c29
100	$ 72.16	15:39:57 PM	NYSE	24044G206c6k
100	$ 72.18	15:40:25 PM	NYSE	24044G206chp
12	$ 72.16	15:40:33 PM	NYSE	24044G206cl9
100	$ 72.16	15:41:12 PM	NYSE	24044G206d1j
100	$ 72.16	15:41:12 PM	NYSE	24044G206d1l
100	$ 72.14	15:41:21 PM	NYSE	24044G206d5a
100	$ 72.12	15:41:36 PM	NYSE	24044G206dbd
100	$ 72.19	15:42:28 PM	NYSE	24044G206e3d
100	$ 72.19	15:42:40 PM	NYSE	24044G206e8d
100	$ 72.19	15:42:40 PM	NYSE	24044G206e8f
100	$ 72.14	15:43:17 PM	NYSE	24044G206ep3
100	$ 72.14	15:43:17 PM	NYSE	24044G206ep5
76	$ 72.14	15:44:05 PM	NYSE	24044G206fb5
100	$ 72.14	15:44:05 PM	NYSE	24044G206fb7
24	$ 72.14	15:44:05 PM	NYSE	24044G206fb9
87	$ 72.12	15:45:09 PM	NYSE	24044G206g1j
100	$ 72.115	15:45:09 PM	NYSE	24044G206g1l

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

POSQKQBKCBKKABD