Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
9 th December 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 08 th December 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Santander US Capital Markets LLC. 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
31,300
$126.1370
$127.03
$125.02
XNYS
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 17 th February 2026 following its announcement on 5 th November 2025 and were effected by CRH’s broker as part of the Program announced on 5 th November 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 669,403,102 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.377% 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 08 th December 2025 by Santander US Capital Markets LLC 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:
Santander US Capital Markets LLC
US Broker code (CRD#):
150696
Time Zone:
EST
Currency
USD
Date of Transactions:
08 th December 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$126.1370
31,300
Time Traded
Share Amount
Price per share
Exchange
Trade ID
20251208 09:30:59.694000 -0500
100
125.77
XNYS
00068253160TRNY1
20251208 09:31:00.669000 -0500
90
125.5
XNYS
00068253195TRNY1
20251208 09:31:19.373000 -0500
80
125.51
XNYS
00068253220TRNY1
20251208 09:31:43.002000 -0500
72
125.13
XNYS
00068253290TRNY1
20251208 09:31:43.003000 -0500
8
125.13
XNYS
00068253291TRNY1
20251208 09:32:07.263000 -0500
80
125.05
XNYS
00068253320TRNY1
20251208 09:32:36.820000 -0500
80
125.03
XNYS
00068253357TRNY1
20251208 09:33:04.364000 -0500
100
125.08
XNYS
00068253399TRNY1
20251208 09:33:27.129000 -0500
46
125.56
XNYS
00068253427TRNY1
20251208 09:33:27.129000 -0500
24
125.56
XNYS
00068253426TRNY1
20251208 09:33:45.137000 -0500
70
125.84
XNYS
00068253465TRNY1
20251208 09:34:05.444000 -0500
70
126.2
XNYS
00068253570TRNY1
20251208 09:34:44.479000 -0500
90
126.33
XNYS
00068253737TRNY1
20251208 09:35:12.237000 -0500
90
126.44
XNYS
00068253887TRNY1
20251208 09:35:37.663000 -0500
80
126.03
XNYS
00068253913TRNY1
20251208 09:36:15.129000 -0500
20
126.36
XNYS
00068253998TRNY1
20251208 09:36:15.129000 -0500
60
126.36
XNYS
00068253997TRNY1
20251208 09:36:51.442000 -0500
90
126.36
XNYS
00068254077TRNY1
20251208 09:37:16.961000 -0500
90
126.31
XNYS
00068254240TRNY1
20251208 09:37:57.840000 -0500
90
125.65
XNYS
00068254288TRNY1
20251208 09:38:36.223000 -0500
18
125.71
XNYS
00068254414TRNY1
20251208 09:38:57.991000 -0500
90
125.7
XNYS
00068254480TRNY1
20251208 09:39:23.808000 -0500
2
125.8
XNYS
00068254528TRNY1
20251208 09:39:26.205000 -0500
1
125.8
XNYS
00068254531TRNY1
20251208 09:39:26.281000 -0500
100
125.8
XNYS
00068254532TRNY1
20251208 09:40:03.031000 -0500
1
125.74
XNYS
00068254726TRNY1
20251208 09:40:03.031000 -0500
99
125.74
XNYS
00068254725TRNY1
20251208 09:41:10.423000 -0500
90
125.67
XNYS
00068254908TRNY1
20251208 09:41:29.616000 -0500
70
125.56
XNYS
00068254923TRNY1
20251208 09:42:00.840000 -0500
70
125.49
XNYS
00068254952TRNY1
20251208 09:43:10.025000 -0500
100
125.47
XNYS
00068256033TRNY1
20251208 09:43:17.199000 -0500
100
125.59
XNYS
00068256050TRNY1
20251208 09:44:08.014000 -0500
100
125.78
XNYS
00068256091TRNY1
20251208 09:45:05.276000 -0500
90
125.84
XNYS
00068256187TRNY1
20251208 09:45:55.263000 -0500
90
125.82
XNYS
00068256247TRNY1
20251208 09:46:57.067000 -0500
100
125.98
XNYS
00068256381TRNY1
20251208 09:47:14.012000 -0500
80
125.96
XNYS
00068256404TRNY1
20251208 09:47:52.238000 -0500
70
125.93
XNYS
00068256468TRNY1
20251208 09:48:32.143000 -0500
37
126.01
XNYS
00068256545TRNY1
20251208 09:48:32.143000 -0500
1
126.01
XNYS
00068256544TRNY1
20251208 09:48:32.143000 -0500
52
126.01
XNYS
00068256543TRNY1
20251208 09:49:14.723000 -0500
90
126.14
XNYS
00068256623TRNY1
20251208 09:49:46.925000 -0500
70
126.47
XNYS
00068256668TRNY1
20251208 09:50:19.510000 -0500
70
126.32
XNYS
00068256730TRNY1
20251208 09:50:54.784000 -0500
60
126.05
XNYS
00068256784TRNY1
20251208 09:50:54.784000 -0500
10
126.05
XNYS
00068256783TRNY1
20251208 09:51:40.095000 -0500
90
126.07
XNYS
00068256859TRNY1
20251208 09:52:19.164000 -0500
100
125.94
XNYS
00068257028TRNY1
20251208 09:53:00.245000 -0500
100
125.87
XNYS
00068257139TRNY1
20251208 09:53:52.430000 -0500
100
125.86
XNYS
00068257243TRNY1
20251208 09:54:45.012000 -0500
100
125.76
XNYS
00068257337TRNY1
20251208 09:55:58.821000 -0500
100
125.93
XNYS
00068257468TRNY1
20251208 09:57:10.367000 -0500
90
125.88
XNYS
00068257810TRNY1
20251208 09:57:42.171000 -0500
66
125.74
XNYS
00068257876TRNY1
20251208 09:58:19.566000 -0500
70
125.83
XNYS
00068257937TRNY1
20251208 09:58:40.073000 -0500
70
125.87
XNYS
00068257966TRNY1
20251208 09:59:38.546000 -0500
100
125.97
XNYS
00068258102TRNY1
20251208 10:00:10.412000 -0500
70
126
XNYS
00068258215TRNY1
20251208 10:00:50.670000 -0500
70
126.01
XNYS
00068258281TRNY1
20251208 10:01:36.938000 -0500
80
126.36
XNYS
00068258390TRNY1
20251208 10:02:15.872000 -0500
80
126.42
XNYS
00068258534TRNY1
20251208 10:02:54.485000 -0500
70
126.57
XNYS
00068258574TRNY1
20251208 10:03:25.182000 -0500
100
126.6
XNYS
00068258614TRNY1
20251208 10:04:15.137000 -0500
30
126.56
XNYS
00068258697TRNY1
20251208 10:04:28.891000 -0500
34
126.52
XNYS
00068258725TRNY1
20251208 10:04:52.184000 -0500
100
126.57
XNYS
00068258786TRNY1
20251208 10:05:46.004000 -0500
70
126.49
XNYS
00068258905TRNY1
20251208 10:06:29.542000 -0500
80
126.58
XNYS
00068259007TRNY1
20251208 10:07:47.338000 -0500
100
126.58
XNYS
00068259116TRNY1
20251208 10:07:55.371000 -0500
100
126.55
XNYS
00068259124TRNY1
20251208 10:09:03.888000 -0500
80
126.16
XNYS
00068259236TRNY1
20251208 10:09:37.471000 -0500
70
126.29
XNYS
00068259356TRNY1
20251208 10:10:11.921000 -0500
70
126.21
XNYS
00068259408TRNY1
20251208 10:11:11.027000 -0500
44
126.27
XNYS
00068259588TRNY1
20251208 10:11:11.028000 -0500
56
126.27
XNYS
00068259589TRNY1
20251208 10:11:37.990000 -0500
80
126.3
XNYS
00068259671TRNY1
20251208 10:12:20.134000 -0500
1
126.34
XNYS
00068259746TRNY1
20251208 10:12:20.134000 -0500
52
126.34
XNYS
00068259745TRNY1
20251208 10:12:20.134000 -0500
1
126.34
XNYS
00068259744TRNY1
20251208 10:12:20.134000 -0500
2
126.34
XNYS
00068259743TRNY1
20251208 10:12:45.135000 -0500
70
126.36
XNYS
00068259786TRNY1
20251208 10:13:30.188000 -0500
100
126.35
XNYS
00068259850TRNY1
20251208 10:14:08.683000 -0500
100
126.44
XNYS
00068259959TRNY1
20251208 10:15:32.487000 -0500
90
126.58
XNYS
00068260140TRNY1
20251208 10:16:07.480000 -0500
90
126.55
XNYS
00068260218TRNY1
20251208 10:16:45.148000 -0500
70
126.57
XNYS
00068260301TRNY1
20251208 10:17:35.167000 -0500
70
126.66
XNYS
00068260431TRNY1
20251208 10:18:03.106000 -0500
70
126.6
XNYS
00068260468TRNY1
20251208 10:18:45.022000 -0500
80
126.59
XNYS
00068260578TRNY1
20251208 10:19:28.401000 -0500
70
126.59
XNYS
00068260639TRNY1
20251208 10:20:10.866000 -0500
70
126.73
XNYS
00068260743TRNY1
20251208 10:20:39.175000 -0500
100
126.91
XNYS
00068260824TRNY1
20251208 10:21:53.163000 -0500
1
126.91
XNYS
00068260931TRNY1
20251208 10:21:53.163000 -0500
1
126.91
XNYS
00068260932TRNY1
20251208 10:21:53.181000 -0500
20
126.91
XNYS
00068260933TRNY1
20251208 10:21:58.367000 -0500
80
126.89
XNYS
00068260942TRNY1
20251208 10:22:55.113000 -0500
80
126.88
XNYS
00068261405TRNY1
20251208 10:23:31.980000 -0500
70
127
XNYS
00068261469TRNY1
20251208 10:24:09.396000 -0500
70
127.01
XNYS
00068261508TRNY1
20251208 10:25:13.585000 -0500
80
126.84
XNYS
00068261618TRNY1
20251208 10:25:50.389000 -0500
19
126.62
XNYS
00068261663TRNY1
20251208 10:25:50.389000 -0500
1
126.62
XNYS
00068261662TRNY1
20251208 10:25:50.389000 -0500
1
126.62
XNYS
00068261661TRNY1
20251208 10:25:50.389000 -0500
59
126.62
XNYS
00068261660TRNY1
20251208 10:26:36.242000 -0500
22
126.64
XNYS
00068261731TRNY1
20251208 10:26:36.242000 -0500
58
126.64
XNYS
00068261730TRNY1
20251208 10:27:44.303000 -0500
50
126.37
XNYS
00068261839TRNY1
20251208 10:27:44.303000 -0500
40
126.37
XNYS
00068261838TRNY1
20251208 10:28:25.585000 -0500
100
126.44
XNYS
00068261897TRNY1
20251208 10:29:19.745000 -0500
1
126.41
XNYS
00068261959TRNY1
20251208 10:29:19.745000 -0500
56
126.41
XNYS
00068261958TRNY1
20251208 10:29:42.171000 -0500
100
126.56
XNYS
00068261981TRNY1
20251208 10:31:02.867000 -0500
80
126.55
XNYS
00068262144TRNY1
20251208 10:31:45.773000 -0500
80
126.69
XNYS
00068262216TRNY1
20251208 10:32:25.555000 -0500
100
126.62
XNYS
00068262313TRNY1
20251208 10:33:20.475000 -0500
100
126.98
XNYS
00068262368TRNY1
20251208 10:34:33.077000 -0500
80
127
XNYS
00068262472TRNY1
20251208 10:35:31.520000 -0500
80
126.85
XNYS
00068262576TRNY1
20251208 10:36:14.069000 -0500
80
126.58
XNYS
00068262671TRNY1
20251208 10:37:22.136000 -0500
100
126.45
XNYS
00068262791TRNY1
20251208 10:37:53.455000 -0500
70
126.29
XNYS
00068262847TRNY1
20251208 10:39:15.728000 -0500
100
126.44
XNYS
00068263045TRNY1
20251208 10:40:02.190000 -0500
100
126.49
XNYS
00068263130TRNY1
20251208 10:40:31.405000 -0500
100
126.56
XNYS
00068263162TRNY1
20251208 10:41:45.195000 -0500
70
126.34
XNYS
00068263252TRNY1
20251208 10:42:25.878000 -0500
100
126.39
XNYS
00068263310TRNY1
20251208 10:43:22.191000 -0500
100
126.24
XNYS
00068263390TRNY1
20251208 10:44:15.027000 -0500
1
126.48
XNYS
00068263440TRNY1
20251208 10:44:15.030000 -0500
99
126.48
XNYS
00068263441TRNY1
20251208 10:45:27.257000 -0500
52
126.49
XNYS
00068263520TRNY1
20251208 10:45:27.257000 -0500
48
126.49
XNYS
00068263519TRNY1
20251208 10:46:30.803000 -0500
80
126.53
XNYS
00068263633TRNY1
20251208 10:47:14.433000 -0500
80
126.47
XNYS
00068263683TRNY1
20251208 10:48:13.755000 -0500
90
126.25
XNYS
00068263772TRNY1
20251208 10:48:58.139000 -0500
80
126.1
XNYS
00068263816TRNY1
20251208 10:49:41.807000 -0500
70
126.15
XNYS
00068263951TRNY1
20251208 10:50:19.276000 -0500
70
125.88
XNYS
00068264028TRNY1
20251208 10:51:30.616000 -0500
62
125.89
XNYS
00068264167TRNY1
20251208 10:51:30.616000 -0500
38
125.89
XNYS
00068264166TRNY1
20251208 10:52:12.231000 -0500
80
125.91
XNYS
00068264251TRNY1
20251208 10:53:02.429000 -0500
90
125.83
XNYS
00068264329TRNY1
20251208 10:53:43.454000 -0500
80
125.59
XNYS
00068264377TRNY1
20251208 10:54:52.751000 -0500
90
125.85
XNYS
00068265658TRNY1
20251208 10:55:32.968000 -0500
100
125.68
XNYS
00068265683TRNY1
20251208 10:56:28.016000 -0500
90
125.69
XNYS
00068265754TRNY1
20251208 10:57:28.321000 -0500
100
125.76
XNYS
00068265868TRNY1
20251208 10:58:04.788000 -0500
70
125.7
XNYS
00068265911TRNY1
20251208 10:58:56.244000 -0500
80
125.72
XNYS
00068266011TRNY1
20251208 10:59:28.529000 -0500
88
125.84
XNYS
00068266107TRNY1
20251208 10:59:28.529000 -0500
12
125.84
XNYS
00068266106TRNY1
20251208 11:00:20.719000 -0500
90
125.7
XNYS
00068266223TRNY1
20251208 11:01:22.572000 -0500
70
126.03
XNYS
00068266407TRNY1
20251208 11:01:57.390000 -0500
100
125.99
XNYS
00068266434TRNY1
20251208 11:02:43.645000 -0500
100
125.95
XNYS
00068266501TRNY1
20251208 11:03:58.226000 -0500
100
126.11
XNYS
00068266603TRNY1
20251208 11:04:37.707000 -0500
100
126.17
XNYS
00068266657TRNY1
20251208 11:06:09.179000 -0500
90
126.22
XNYS
00068266741TRNY1
20251208 11:06:40.306000 -0500
100
126.22
XNYS
00068266758TRNY1
20251208 11:07:26.564000 -0500
100
126.34
XNYS
00068266826TRNY1
20251208 11:08:37.796000 -0500
100
126.42
XNYS
00068266931TRNY1
20251208 11:09:22.174000 -0500
100
126.39
XNYS
00068267005TRNY1
20251208 11:10:30.143000 -0500
100
126.25
XNYS
00068267068TRNY1
20251208 11:11:20.179000 -0500
100
126.37
XNYS
00068267154TRNY1
20251208 11:12:35.339000 -0500
16
126.5
XNYS
00068267242TRNY1
20251208 11:12:35.339000 -0500
84
126.5
XNYS
00068267241TRNY1
20251208 11:13:17.711000 -0500
100
126.47
XNYS
00068267344TRNY1
20251208 11:14:29.780000 -0500
80
126.24
XNYS
00068267436TRNY1
20251208 11:15:14.075000 -0500
80
126.36
XNYS
00068267472TRNY1
20251208 11:16:05.237000 -0500
70
126.31
XNYS
00068267526TRNY1
20251208 11:16:57.505000 -0500
90
126.3
XNYS
00068267592TRNY1
20251208 11:17:29.793000 -0500
100
126.33
XNYS
00068267662TRNY1
20251208 11:18:28.552000 -0500
70
126.38
XNYS
00068267742TRNY1
20251208 11:19:22.497000 -0500
70
126.22
XNYS
00068267982TRNY1
20251208 11:19:54.748000 -0500
80
126.14
XNYS
00068268048TRNY1
20251208 11:20:40.191000 -0500
80
126.08
XNYS
00068268089TRNY1
20251208 11:21:26.764000 -0500
80
126.19
XNYS
00068268148TRNY1
20251208 11:22:29.211000 -0500
8
126.16
XNYS
00068268192TRNY1
20251208 11:22:29.212000 -0500
92
126.16
XNYS
00068268193TRNY1
20251208 11:23:04.333000 -0500
70
126.03
XNYS
00068268241TRNY1
20251208 11:23:53.348000 -0500
70
126.14
XNYS
00068268272TRNY1
20251208 11:24:28.637000 -0500
70
126.12
XNYS
00068268345TRNY1
20251208 11:25:21.315000 -0500
68
126.21
XNYS
00068268459TRNY1
20251208 11:25:21.315000 -0500
1
126.21
XNYS
00068268458TRNY1
20251208 11:25:21.315000 -0500
1
126.21
XNYS
00068268457TRNY1
20251208 11:25:21.315000 -0500
20
126.21
XNYS
00068268456TRNY1
20251208 11:26:19.724000 -0500
30
126.35
XNYS
00068268493TRNY1
20251208 11:26:19.724000 -0500
60
126.35
XNYS
00068268492TRNY1
20251208 11:26:55.838000 -0500
70
126.4
XNYS
00068268539TRNY1
20251208 11:27:52.929000 -0500
90
126.38
XNYS
00068268620TRNY1
20251208 11:28:34.054000 -0500
100
126.49
XNYS
00068268670TRNY1
20251208 11:29:15.668000 -0500
100
126.56
XNYS
00068268750TRNY1
20251208 11:30:28.364000 -0500
90
126.59
XNYS
00068268840TRNY1
20251208 11:31:07.085000 -0500
70
126.54
XNYS
00068268904TRNY1
20251208 11:31:40.010000 -0500
70
126.5
XNYS
00068268985TRNY1
20251208 11:32:28.699000 -0500
70
126.53
XNYS
00068269035TRNY1
20251208 11:33:15.673000 -0500
100
126.43
XNYS
00068269069TRNY1
20251208 11:34:15.330000 -0500
90
126.47
XNYS
00068269162TRNY1
20251208 11:35:03.602000 -0500
90
126.36
XNYS
00068269223TRNY1
20251208 11:36:24.375000 -0500
100
126.53
XNYS
00068269363TRNY1
20251208 11:36:52.829000 -0500
70
126.49
XNYS
00068269385TRNY1
20251208 11:37:53.539000 -0500
1
126.53
XNYS
00068269422TRNY1
20251208 11:37:53.539000 -0500
99
126.53
XNYS
00068269421TRNY1
20251208 11:38:44.425000 -0500
70
126.41
XNYS
00068269474TRNY1
20251208 11:39:41.340000 -0500
80
126.39
XNYS
00068269541TRNY1
20251208 11:40:44.113000 -0500
80
126.39
XNYS
00068269611TRNY1
20251208 11:41:15.340000 -0500
80
126.52
XNYS
00068269652TRNY1
20251208 11:42:32.025000 -0500
80
126.52
XNYS
00068269710TRNY1
20251208 11:43:12.463000 -0500
1
126.53
XNYS
00068269769TRNY1
20251208 11:43:12.463000 -0500
16
126.53
XNYS
00068269768TRNY1
20251208 11:43:25.938000 -0500
80
126.6
XNYS
00068269781TRNY1
20251208 11:44:37.152000 -0500
1
126.59
XNYS
00068269850TRNY1
20251208 11:44:37.152000 -0500
6
126.59
XNYS
00068269849TRNY1
20251208 11:44:37.152000 -0500
41
126.59
XNYS
00068269848TRNY1
20251208 11:45:07.935000 -0500
80
126.74
XNYS
00068269890TRNY1
20251208 11:45:53.313000 -0500
100
126.71
XNYS
00068269943TRNY1
20251208 11:47:22.894000 -0500
70
126.83
XNYS
00068270081TRNY1
20251208 11:48:47.683000 -0500
90
126.46
XNYS
00068270191TRNY1
20251208 11:49:43.422000 -0500
100
126.57
XNYS
00068270252TRNY1
20251208 11:51:08.123000 -0500
80
126.55
XNYS
00068270440TRNY1
20251208 11:51:54.713000 -0500
100
126.52
XNYS
00068270484TRNY1
20251208 11:54:01.178000 -0500
100
126.77
XNYS
00068270592TRNY1
20251208 11:54:54.327000 -0500
80
126.82
XNYS
00068270631TRNY1
20251208 11:56:10.212000 -0500
1
126.98
XNYS
00068270679TRNY1
20251208 11:56:10.212000 -0500
60
126.98
XNYS
00068270678TRNY1
20251208 11:56:57.111000 -0500
90
127.03
XNYS
00068270727TRNY1
20251208 11:58:15.029000 -0500
52
126.96
XNYS
00068270856TRNY1
20251208 11:58:15.029000 -0500
28
126.96
XNYS
00068270855TRNY1
20251208 11:59:23.371000 -0500
1
126.95
XNYS
00068270898TRNY1
20251208 11:59:30.766000 -0500
90
126.98
XNYS
00068270901TRNY1
20251208 12:00:41.650000 -0500
100
126.91
XNYS
00068270982TRNY1
20251208 12:01:59.957000 -0500
39
126.91
XNYS
00068271053TRNY1
20251208 12:01:59.957000 -0500
1
126.91
XNYS
00068271052TRNY1
20251208 12:01:59.957000 -0500
40
126.91
XNYS
00068271051TRNY1
20251208 12:03:23.037000 -0500
80
126.86
XNYS
00068271155TRNY1
20251208 12:04:10.733000 -0500
80
126.94
XNYS
00068271197TRNY1
20251208 12:05:20.720000 -0500
70
126.98
XNYS
00068271300TRNY1
20251208 12:06:27.080000 -0500
89
126.95
XNYS
00068271345TRNY1
20251208 12:06:27.080000 -0500
1
126.95
XNYS
00068271344TRNY1
20251208 12:07:49.789000 -0500
90
126.63
XNYS
00068271446TRNY1
20251208 12:09:07.475000 -0500
100
126.64
XNYS
00068271535TRNY1
20251208 12:10:36.495000 -0500
89
126.56
XNYS
00068271614TRNY1
20251208 12:10:36.495000 -0500
1
126.56
XNYS
00068271613TRNY1
20251208 12:11:37.876000 -0500
100
126.68
XNYS
00068271680TRNY1
20251208 12:12:54.071000 -0500
100
126.54
XNYS
00068271730TRNY1
20251208 12:15:07.574000 -0500
90
126.55
XNYS
00068271892TRNY1
20251208 12:16:00.124000 -0500
100
126.57
XNYS
00068271933TRNY1
20251208 12:18:28.474000 -0500
90
126.46
XNYS
00068272049TRNY1
20251208 12:19:22.160000 -0500
80
126.54
XNYS
00068272096TRNY1
20251208 12:20:44.580000 -0500
90
126.58
XNYS
00068272227TRNY1
20251208 12:22:23.504000 -0500
100
126.59
XNYS
00068272331TRNY1
20251208 12:22:59.740000 -0500
100
126.56
XNYS
00068272365TRNY1
20251208 12:24:48.950000 -0500
5
126.34
XNYS
00068272475TRNY1
20251208 12:24:48.950000 -0500
1
126.34
XNYS
00068272474TRNY1
20251208 12:24:48.950000 -0500
94
126.34
XNYS
00068272473TRNY1
20251208 12:26:30.425000 -0500
90
126.43
XNYS
00068272544TRNY1
20251208 12:28:00.797000 -0500
90
126.63
XNYS
00068272607TRNY1
20251208 12:28:55.589000 -0500
29
126.67
XNYS
00068272666TRNY1
20251208 12:28:55.589000 -0500
1
126.67
XNYS
00068272665TRNY1
20251208 12:28:55.589000 -0500
50
126.67
XNYS
00068272664TRNY1
20251208 12:29:52.848000 -0500
70
126.74
XNYS
00068272733TRNY1
20251208 12:30:56.478000 -0500
2
126.59
XNYS
00068272793TRNY1
20251208 12:30:56.478000 -0500
78
126.59
XNYS
00068272792TRNY1
20251208 12:31:48.824000 -0500
70
126.6
XNYS
00068272844TRNY1
20251208 12:33:06.444000 -0500
90
126.71
XNYS
00068272910TRNY1
20251208 12:34:39.495000 -0500
100
126.7
XNYS
00068273029TRNY1
20251208 12:35:46.995000 -0500
90
126.81
XNYS
00068273098TRNY1
20251208 12:36:46.162000 -0500
100
126.7
XNYS
00068273218TRNY1
20251208 12:38:16.894000 -0500
70
126.45
XNYS
00068273289TRNY1
20251208 12:39:12.717000 -0500
1
126.44
XNYS
00068273368TRNY1
20251208 12:39:12.717000 -0500
99
126.44
XNYS
00068273367TRNY1
20251208 12:40:57.019000 -0500
70
126.34
XNYS
00068273503TRNY1
20251208 12:42:07.443000 -0500
70
126.51
XNYS
00068273572TRNY1
20251208 12:43:26.420000 -0500
70
126.59
XNYS
00068273652TRNY1
20251208 12:44:50.908000 -0500
90
126.58
XNYS
00068273779TRNY1
20251208 12:46:32.268000 -0500
90
126.44
XNYS
00068273884TRNY1
20251208 12:47:34.957000 -0500
80
126.53
XNYS
00068273926TRNY1
20251208 12:49:15.421000 -0500
90
126.61
XNYS
00068274046TRNY1
20251208 12:50:28.833000 -0500
2
126.51
XNYS
00068274085TRNY1
20251208 12:50:33.068000 -0500
90
126.51
XNYS
00068274095TRNY1
20251208 12:51:52.694000 -0500
80
126.53
XNYS
00068274218TRNY1
20251208 12:53:28.607000 -0500
80
126.87
XNYS
00068274436TRNY1
20251208 12:54:02.636000 -0500
100
126.69
XNYS
00068274470TRNY1
20251208 12:55:56.654000 -0500
70
126.54
XNYS
00068274554TRNY1
20251208 12:57:18.203000 -0500
90
126.69
XNYS
00068274639TRNY1
20251208 12:58:26.503000 -0500
100
126.73
XNYS
00068274706TRNY1
20251208 13:00:16.700000 -0500
80
126.82
XNYS
00068274782TRNY1
20251208 13:01:30.744000 -0500
65
126.74
XNYS
00068274879TRNY1
20251208 13:01:30.744000 -0500
5
126.74
XNYS
00068274878TRNY1
20251208 13:02:58.890000 -0500
70
126.57
XNYS
00068274949TRNY1
20251208 13:03:51.238000 -0500
80
126.55
XNYS
00068274985TRNY1
20251208 13:04:59.987000 -0500
100
126.59
XNYS
00068275081TRNY1
20251208 13:06:47.440000 -0500
100
126.56
XNYS
00068275177TRNY1
20251208 13:08:21.232000 -0500
1
126.49
XNYS
00068275374TRNY1
20251208 13:08:21.232000 -0500
99
126.49
XNYS
00068275373TRNY1
20251208 13:09:59.272000 -0500
100
126.38
XNYS
00068275506TRNY1
20251208 13:11:40.883000 -0500
100
126.13
XNYS
00068275619TRNY1
20251208 13:13:49.438000 -0500
70
125.96
XNYS
00068275757TRNY1
20251208 13:15:00.047000 -0500
70
125.94
XNYS
00068275813TRNY1
20251208 13:15:57.831000 -0500
70
126.12
XNYS
00068275896TRNY1
20251208 13:17:23.944000 -0500
48
126.23
XNYS
00068275976TRNY1
20251208 13:17:23.944000 -0500
6
126.23
XNYS
00068275975TRNY1
20251208 13:17:23.945000 -0500
16
126.23
XNYS
00068275977TRNY1
20251208 13:18:23.756000 -0500
70
126.36
XNYS
00068276105TRNY1
20251208 13:19:50.441000 -0500
100
126.57
XNYS
00068276182TRNY1
20251208 13:21:28.591000 -0500
70
126.6
XNYS
00068276313TRNY1
20251208 13:22:34.334000 -0500
100
126.48
XNYS
00068276355TRNY1
20251208 13:24:33.623000 -0500
70
126.33
XNYS
00068276509TRNY1
20251208 13:25:52.719000 -0500
1
126.3
XNYS
00068276602TRNY1
20251208 13:25:52.719000 -0500
20
126.3
XNYS
00068276601TRNY1
20251208 13:26:15.216000 -0500
100
126.34
XNYS
00068276642TRNY1
20251208 13:28:39.120000 -0500
90
126.11
XNYS
00068276873TRNY1
20251208 13:29:37.916000 -0500
96
126.01
XNYS
00068276923TRNY1
20251208 13:29:37.916000 -0500
4
126.01
XNYS
00068276922TRNY1
20251208 13:31:37.345000 -0500
70
125.92
XNYS
00068277035TRNY1
20251208 13:32:52.624000 -0500
100
125.89
XNYS
00068277106TRNY1
20251208 13:35:06.093000 -0500
90
125.28
XNYS
00068277260TRNY1
20251208 13:36:31.928000 -0500
70
125.58
XNYS
00068277311TRNY1
20251208 13:38:12.157000 -0500
100
125.5
XNYS
00068277398TRNY1
20251208 13:39:10.089000 -0500
100
125.56
XNYS
00068277445TRNY1
20251208 13:40:48.546000 -0500
40
125.43
XNYS
00068277575TRNY1
20251208 13:41:42.872000 -0500
100
125.47
XNYS
00068277618TRNY1
20251208 13:43:38.480000 -0500
70
125.65
XNYS
00068277705TRNY1
20251208 13:45:02.452000 -0500
80
125.54
XNYS
00068277823TRNY1
20251208 13:46:44.366000 -0500
48
125.81
XNYS
00068277917TRNY1
20251208 13:46:44.366000 -0500
36
125.81
XNYS
00068277916TRNY1
20251208 13:46:44.366000 -0500
1
125.81
XNYS
00068277915TRNY1
20251208 13:46:44.366000 -0500
5
125.81
XNYS
00068277914TRNY1
20251208 13:47:54.247000 -0500
80
125.86
XNYS
00068277981TRNY1
20251208 13:49:05.370000 -0500
80
126.03
XNYS
00068278034TRNY1
20251208 13:50:01.065000 -0500
100
126.07
XNYS
00068278078TRNY1
20251208 13:52:11.914000 -0500
90
126.02
XNYS
00068278184TRNY1
20251208 13:54:21.802000 -0500
100
126.01
XNYS
00068278315TRNY1
20251208 13:55:06.934000 -0500
100
125.89
XNYS
00068278383TRNY1
20251208 13:56:43.169000 -0500
100
125.82
XNYS
00068278469TRNY1
20251208 13:59:24.927000 -0500
100
125.78
XNYS
00068278588TRNY1
20251208 14:00:00.146000 -0500
100
125.88
XNYS
00068278637TRNY1
20251208 14:01:33.727000 -0500
70
125.87
XNYS
00068278749TRNY1
20251208 14:02:35.427000 -0500
100
125.77
XNYS
00068278871TRNY1
20251208 14:04:31.116000 -0500
90
125.63
XNYS
00068279132TRNY1
20251208 14:05:27.181000 -0500
100
125.6
XNYS
00068279188TRNY1
20251208 14:07:13.984000 -0500
70
125.67
XNYS
00068279328TRNY1
20251208 14:08:51.102000 -0500
90
125.57
XNYS
00068279470TRNY1
20251208 14:09:39.316000 -0500
100
125.64
XNYS
00068279506TRNY1
20251208 14:11:46.439000 -0500
90
125.49
XNYS
00068279725TRNY1
20251208 14:12:41.160000 -0500
100
125.5
XNYS
00068279761TRNY1
20251208 14:14:30.143000 -0500
69
125.45
XNYS
00068279950TRNY1
20251208 14:14:30.143000 -0500
1
125.45
XNYS
00068279949TRNY1
20251208 14:15:34.513000 -0500
100
125.47
XNYS
00068279987TRNY1
20251208 14:17:39.443000 -0500
69
125.44
XNYS
00068280105TRNY1
20251208 14:17:39.443000 -0500
1
125.44
XNYS
00068280104TRNY1
20251208 14:18:35.908000 -0500
100
125.42
XNYS
00068280155TRNY1
20251208 14:20:24.414000 -0500
80
125.44
XNYS
00068280221TRNY1
20251208 14:21:25.565000 -0500
100
125.36
XNYS
00068280323TRNY1
20251208 14:23:16.507000 -0500
70
125.5
XNYS
00068280504TRNY1
20251208 14:24:16.480000 -0500
1
125.46
XNYS
00068280564TRNY1
20251208 14:24:45.451000 -0500
99
125.48
XNYS
00068280586TRNY1
20251208 14:24:45.451000 -0500
1
125.48
XNYS
00068280585TRNY1
20251208 14:26:35.564000 -0500
80
125.02
XNYS
00068280723TRNY1
20251208 14:28:04.770000 -0500
90
125.07
XNYS
00068280788TRNY1
20251208 14:29:00.669000 -0500
100
125.17
XNYS
00068280834TRNY1
20251208 14:30:55.729000 -0500
70
125.15
XNYS
00068280950TRNY1
20251208 14:32:22.518000 -0500
80
125.25
XNYS
00068281036TRNY1
20251208 14:34:19.819000 -0500
100
125.31
XNYS
00068281136TRNY1
20251208 14:35:02.334000 -0500
31
125.35
XNYS
00068281166TRNY1
20251208 14:35:02.334000 -0500
1
125.35
XNYS
00068281165TRNY1
20251208 14:35:02.334000 -0500
38
125.35
XNYS
00068281164TRNY1
20251208 14:36:01.713000 -0500
100
125.44
XNYS
00068281216TRNY1
20251208 14:38:02.185000 -0500
69
125.44
XNYS
00068281311TRNY1
20251208 14:38:02.185000 -0500
1
125.44
XNYS
00068281310TRNY1
20251208 14:39:32.034000 -0500
21
125.43
XNYS
00068281408TRNY1
20251208 14:39:32.034000 -0500
59
125.43
XNYS
00068281407TRNY1
20251208 14:40:23.402000 -0500
70
125.41
XNYS
00068281443TRNY1
20251208 14:41:53.220000 -0500
70
125.38
XNYS
00068281552TRNY1
20251208 14:42:25.560000 -0500
100
125.43
XNYS
00068281557TRNY1
20251208 14:44:33.050000 -0500
90
125.49
XNYS
00068281651TRNY1
20251208 14:46:00.058000 -0500
70
125.64
XNYS
00068281856TRNY1
20251208 14:46:52.952000 -0500
1
125.6
XNYS
00068281995TRNY1
20251208 14:46:52.952000 -0500
69
125.6
XNYS
00068281994TRNY1
20251208 14:48:38.602000 -0500
1
125.56
XNYS
00068282075TRNY1
20251208 14:48:40.522000 -0500
100
125.56
XNYS
00068282076TRNY1
20251208 14:49:59.799000 -0500
100
125.61
XNYS
00068282161TRNY1
20251208 14:50:55.384000 -0500
100
125.55
XNYS
00068282233TRNY1
20251208 14:52:45.212000 -0500
70
125.54
XNYS
00068282316TRNY1
20251208 14:53:59.786000 -0500
80
125.57
XNYS
00068282363TRNY1
20251208 14:55:11.167000 -0500
100
125.61
XNYS
00068282474TRNY1
20251208 14:56:21.060000 -0500
100
125.58
XNYS
00068282574TRNY1
20251208 14:58:09.622000 -0500
7
125.54
XNYS
00068282700TRNY1
20251208 14:58:49.755000 -0500
90
125.55
XNYS
00068282799TRNY1
20251208 14:59:33.248000 -0500
70
125.56
XNYS
00068282885TRNY1
20251208 15:00:28.755000 -0500
70
125.51
XNYS
00068282969TRNY1
20251208 15:01:37.763000 -0500
90
125.37
XNYS
00068283044TRNY1
20251208 15:02:58.590000 -0500
100
125.37
XNYS
00068283151TRNY1
20251208 15:04:36.586000 -0500
90
125.43
XNYS
00068283314TRNY1
20251208 15:05:44.742000 -0500
80
125.3
XNYS
00068283407TRNY1
20251208 15:06:33.257000 -0500
100
125.3
XNYS
00068283468TRNY1
20251208 15:08:13.866000 -0500
90
125.61
XNYS
00068283572TRNY1
20251208 15:09:11.244000 -0500
80
125.68
XNYS
00068283710TRNY1
20251208 15:09:58.977000 -0500
80
125.73
XNYS
00068283779TRNY1
20251208 15:11:04.678000 -0500
79
125.78
XNYS
00068283895TRNY1
20251208 15:11:04.678000 -0500
1
125.78
XNYS
00068283894TRNY1
20251208 15:11:58.128000 -0500
47
125.73
XNYS
00068283980TRNY1
20251208 15:11:58.128000 -0500
1
125.73
XNYS
00068283979TRNY1
20251208 15:12:35.411000 -0500
70
125.73
XNYS
00068284014TRNY1
20251208 15:13:34.156000 -0500
90
125.71
XNYS
00068284159TRNY1
20251208 15:14:48.008000 -0500
1
125.72
XNYS
00068284316TRNY1
20251208 15:14:48.008000 -0500
7
125.72
XNYS
00068284315TRNY1
20251208 15:14:48.010000 -0500
70
125.72
XNYS
00068284317TRNY1
20251208 15:15:51.220000 -0500
100
125.79
XNYS
00068284542TRNY1
20251208 15:17:08.876000 -0500
100
125.95
XNYS
00068284636TRNY1
20251208 15:18:00.319000 -0500
70
125.97
XNYS
00068284816TRNY1
20251208 15:19:12.276000 -0500
100
126.03
XNYS
00068284904TRNY1
20251208 15:19:45.778000 -0500
70
126.05
XNYS
00068284984TRNY1
20251208 15:20:29.715000 -0500
100
126.03
XNYS
00068285053TRNY1
20251208 15:20:29.715000 -0500
1
126.03
XNYS
00068285052TRNY1
20251208 15:20:29.715000 -0500
6
126.03
XNYS
00068285051TRNY1
20251208 15:21:59.343000 -0500
20
125.99
XNYS
00068285235TRNY1
20251208 15:21:59.343000 -0500
50
125.99
XNYS
00068285234TRNY1
20251208 15:22:48.631000 -0500
33
125.97
XNYS
00068285300TRNY1
20251208 15:23:01.749000 -0500
100
125.97
XNYS
00068285323TRNY1
20251208 15:24:01.365000 -0500
34
126.02
XNYS
00068285400TRNY1
20251208 15:24:01.365000 -0500
36
126.02
XNYS
00068285399TRNY1
20251208 15:24:50.185000 -0500
70
125.98
XNYS
00068285520TRNY1
20251208 15:25:29.518000 -0500
90
126
XNYS
00068285560TRNY1
20251208 15:26:13.528000 -0500
70
125.98
XNYS
00068285613TRNY1
20251208 15:27:00.027000 -0500
70
126
XNYS
00068285736TRNY1
20251208 15:27:42.338000 -0500
80
125.93
XNYS
00068285785TRNY1
20251208 15:28:39.361000 -0500
100
125.89
XNYS
00068285954TRNY1
20251208 15:29:12.789000 -0500
60
125.91
XNYS
00068285990TRNY1
20251208 15:29:12.789000 -0500
40
125.91
XNYS
00068285989TRNY1
20251208 15:30:58.092000 -0500
100
125.91
XNYS
00068286174TRNY1
20251208 15:31:20.545000 -0500
90
125.96
XNYS
00068286215TRNY1
20251208 15:32:20.189000 -0500
90
126.01
XNYS
00068286333TRNY1
20251208 15:33:00.026000 -0500
90
125.94
XNYS
00068286373TRNY1
20251208 15:33:24.489000 -0500
100
125.94
XNYS
00068286439TRNY1
20251208 15:33:24.679000 -0500
30
125.94
XNYS
00068286441TRNY1
20251208 15:33:24.679000 -0500
14
125.94
XNYS
00068286440TRNY1
20251208 15:33:26.065000 -0500
7
125.94
XNYS
00068286444TRNY1
20251208 15:33:26.065000 -0500
38
125.94
XNYS
00068286443TRNY1
20251208 15:33:26.066000 -0500
770
125.94
XNYS
00068286445TRNY1
20251208 15:34:43.533000 -0500
300
125.92
XNYS
00068286653TRNY1