Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
18 th December 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 17 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
31,700
$124.6612
$127.05
$122.96
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 669,183,302 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.379% 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 17 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:
17 th December 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$124.6612
31,700
Time Traded
Share Amount
Price per Share
Exchange
Trade ID
20251217 09:32:41.720000 -0500
122
126.18
XNYS
00068562548TRNY1
20251217 09:32:41.720000 -0500
78
126.18
XNYS
00068562547TRNY1
20251217 09:32:54.755000 -0500
70
126.3
XNYS
00068562556TRNY1
20251217 09:33:19.248000 -0500
70
126.37
XNYS
00068562600TRNY1
20251217 09:34:09.779000 -0500
75
126.29
XNYS
00068562669TRNY1
20251217 09:34:09.779000 -0500
25
126.29
XNYS
00068562670TRNY1
20251217 09:34:26.967000 -0500
80
126.4
XNYS
00068562678TRNY1
20251217 09:35:15.827000 -0500
91
126.38
XNYS
00068562770TRNY1
20251217 09:35:15.827000 -0500
9
126.38
XNYS
00068562771TRNY1
20251217 09:35:29.828000 -0500
80
126.37
XNYS
00068562786TRNY1
20251217 09:36:02.575000 -0500
80
126.32
XNYS
00068562809TRNY1
20251217 09:36:45.585000 -0500
80
126.45
XNYS
00068562873TRNY1
20251217 09:37:18.118000 -0500
100
126.46
XNYS
00068562908TRNY1
20251217 09:37:41.883000 -0500
100
126.29
XNYS
00068562955TRNY1
20251217 09:38:47.195000 -0500
100
126.55
XNYS
00068563064TRNY1
20251217 09:39:29.327000 -0500
90
126.76
XNYS
00068563164TRNY1
20251217 09:39:55.655000 -0500
70
126.78
XNYS
00068563217TRNY1
20251217 09:40:23.275000 -0500
70
126.8
XNYS
00068563243TRNY1
20251217 09:41:18.324000 -0500
100
127.01
XNYS
00068563353TRNY1
20251217 09:41:46.578000 -0500
80
127.05
XNYS
00068563401TRNY1
20251217 09:42:32.718000 -0500
90
126.72
XNYS
00068563438TRNY1
20251217 09:42:59.696000 -0500
1
126.65
XNYS
00068563501TRNY1
20251217 09:42:59.696000 -0500
79
126.65
XNYS
00068563502TRNY1
20251217 09:43:36.404000 -0500
80
126.62
XNYS
00068563535TRNY1
20251217 09:44:07.049000 -0500
70
126.65
XNYS
00068563582TRNY1
20251217 09:45:01.311000 -0500
5
126.65
XNYS
00068563711TRNY1
20251217 09:45:01.311000 -0500
5
126.65
XNYS
00068563712TRNY1
20251217 09:45:01.311000 -0500
90
126.65
XNYS
00068563713TRNY1
20251217 09:45:52.226000 -0500
100
126.62
XNYS
00068563781TRNY1
20251217 09:46:14.656000 -0500
100
126.8
XNYS
00068563837TRNY1
20251217 09:47:42.987000 -0500
100
126.99
XNYS
00068563952TRNY1
20251217 09:47:46.630000 -0500
70
126.99
XNYS
00068563957TRNY1
20251217 09:48:28.342000 -0500
80
127
XNYS
00068564047TRNY1
20251217 09:48:57.359000 -0500
70
126.98
XNYS
00068564089TRNY1
20251217 09:49:31.067000 -0500
70
126.9
XNYS
00068564123TRNY1
20251217 09:50:11.850000 -0500
80
126.91
XNYS
00068564168TRNY1
20251217 09:51:10.756000 -0500
56
127.02
XNYS
00068564228TRNY1
20251217 09:51:10.756000 -0500
44
127.02
XNYS
00068564229TRNY1
20251217 09:51:59.626000 -0500
100
126.99
XNYS
00068564287TRNY1
20251217 09:52:59.514000 -0500
100
126.93
XNYS
00068564406TRNY1
20251217 09:53:21.491000 -0500
80
126.9
XNYS
00068564428TRNY1
20251217 09:54:28.580000 -0500
90
126.8
XNYS
00068564557TRNY1
20251217 09:55:02.466000 -0500
70
126.78
XNYS
00068564654TRNY1
20251217 09:55:29.149000 -0500
16
126.7
XNYS
00068564689TRNY1
20251217 09:55:29.149000 -0500
54
126.7
XNYS
00068564690TRNY1
20251217 09:56:00.837000 -0500
100
126.72
XNYS
00068564739TRNY1
20251217 09:56:49.388000 -0500
12
126.78
XNYS
00068564797TRNY1
20251217 09:56:59.678000 -0500
24
126.83
XNYS
00068564808TRNY1
20251217 09:56:59.678000 -0500
1
126.83
XNYS
00068564809TRNY1
20251217 09:56:59.678000 -0500
45
126.83
XNYS
00068564810TRNY1
20251217 09:58:00.448000 -0500
69
126.94
XNYS
00068564890TRNY1
20251217 09:58:00.449000 -0500
1
126.94
XNYS
00068564891TRNY1
20251217 09:58:00.449000 -0500
10
126.94
XNYS
00068564892TRNY1
20251217 09:58:31.413000 -0500
80
126.96
XNYS
00068564927TRNY1
20251217 09:59:12.399000 -0500
80
126.99
XNYS
00068565041TRNY1
20251217 09:59:51.133000 -0500
80
126.96
XNYS
00068565108TRNY1
20251217 10:00:39.359000 -0500
80
126.95
XNYS
00068565228TRNY1
20251217 10:01:10.146000 -0500
100
126.84
XNYS
00068565335TRNY1
20251217 10:02:11.724000 -0500
21
126.63
XNYS
00068565566TRNY1
20251217 10:02:11.724000 -0500
59
126.63
XNYS
00068565567TRNY1
20251217 10:02:50.288000 -0500
80
126.64
XNYS
00068565665TRNY1
20251217 10:03:27.527000 -0500
100
126.64
XNYS
00068565747TRNY1
20251217 10:04:20.299000 -0500
2
126.86
XNYS
00068565831TRNY1
20251217 10:04:20.299000 -0500
78
126.86
XNYS
00068565832TRNY1
20251217 10:05:10.211000 -0500
51
126.77
XNYS
00068565996TRNY1
20251217 10:05:10.211000 -0500
19
126.77
XNYS
00068565997TRNY1
20251217 10:05:45.639000 -0500
70
126.81
XNYS
00068566071TRNY1
20251217 10:06:13.077000 -0500
70
126.93
XNYS
00068566134TRNY1
20251217 10:06:13.077000 -0500
2
126.93
XNYS
00068566135TRNY1
20251217 10:06:13.077000 -0500
1
126.93
XNYS
00068566136TRNY1
20251217 10:06:13.078000 -0500
7
126.93
XNYS
00068566137TRNY1
20251217 10:06:53.579000 -0500
80
126.94
XNYS
00068566234TRNY1
20251217 10:07:53.624000 -0500
80
126.69
XNYS
00068566355TRNY1
20251217 10:08:29.525000 -0500
100
126.75
XNYS
00068566508TRNY1
20251217 10:09:06.525000 -0500
100
126.64
XNYS
00068566614TRNY1
20251217 10:09:58.962000 -0500
100
126.67
XNYS
00068566733TRNY1
20251217 10:10:59.639000 -0500
70
126.84
XNYS
00068566867TRNY1
20251217 10:11:23.944000 -0500
70
126.78
XNYS
00068566897TRNY1
20251217 10:12:03.432000 -0500
20
126.62
XNYS
00068566962TRNY1
20251217 10:12:03.432000 -0500
50
126.62
XNYS
00068566963TRNY1
20251217 10:12:35.086000 -0500
45
126.68
XNYS
00068567001TRNY1
20251217 10:12:35.086000 -0500
1
126.68
XNYS
00068567002TRNY1
20251217 10:12:35.086000 -0500
14
126.68
XNYS
00068567003TRNY1
20251217 10:12:35.086000 -0500
10
126.68
XNYS
00068567004TRNY1
20251217 10:13:35.111000 -0500
80
126.79
XNYS
00068567148TRNY1
20251217 10:14:10.718000 -0500
13
126.82
XNYS
00068567222TRNY1
20251217 10:14:10.719000 -0500
90
126.82
XNYS
00068567223TRNY1
20251217 10:15:00.048000 -0500
80
126.91
XNYS
00068567308TRNY1
20251217 10:15:59.080000 -0500
100
126.88
XNYS
00068567456TRNY1
20251217 10:16:47.282000 -0500
100
126.87
XNYS
00068567519TRNY1
20251217 10:17:49.233000 -0500
100
126.66
XNYS
00068567649TRNY1
20251217 10:18:52.672000 -0500
100
126.59
XNYS
00068567781TRNY1
20251217 10:19:22.021000 -0500
70
126.55
XNYS
00068567841TRNY1
20251217 10:19:56.370000 -0500
70
126.53
XNYS
00068567908TRNY1
20251217 10:20:58.930000 -0500
100
126.44
XNYS
00068567988TRNY1
20251217 10:21:29.272000 -0500
70
126.42
XNYS
00068568031TRNY1
20251217 10:22:21.380000 -0500
90
126.59
XNYS
00068568078TRNY1
20251217 10:23:16.658000 -0500
16
126.76
XNYS
00068568168TRNY1
20251217 10:23:16.658000 -0500
54
126.76
XNYS
00068568169TRNY1
20251217 10:23:53.819000 -0500
12
126.73
XNYS
00068568230TRNY1
20251217 10:24:04.565000 -0500
80
126.76
XNYS
00068568244TRNY1
20251217 10:24:47.220000 -0500
80
126.63
XNYS
00068568323TRNY1
20251217 10:25:49.022000 -0500
90
126.47
XNYS
00068568468TRNY1
20251217 10:26:29.278000 -0500
70
126.48
XNYS
00068568539TRNY1
20251217 10:27:00.448000 -0500
57
126.51
XNYS
00068568645TRNY1
20251217 10:27:00.448000 -0500
43
126.51
XNYS
00068568646TRNY1
20251217 10:28:08.617000 -0500
80
126.37
XNYS
00068568770TRNY1
20251217 10:29:06.821000 -0500
100
126.5
XNYS
00068568957TRNY1
20251217 10:29:40.094000 -0500
73
126.49
XNYS
00068569048TRNY1
20251217 10:29:40.094000 -0500
27
126.49
XNYS
00068569049TRNY1
20251217 10:30:57.967000 -0500
81
126.35
XNYS
00068569188TRNY1
20251217 10:30:57.967000 -0500
1
126.35
XNYS
00068569189TRNY1
20251217 10:30:57.967000 -0500
18
126.35
XNYS
00068569190TRNY1
20251217 10:32:03.354000 -0500
20
126.07
XNYS
00068569338TRNY1
20251217 10:32:03.354000 -0500
29
126.07
XNYS
00068569339TRNY1
20251217 10:32:03.354000 -0500
31
126.07
XNYS
00068569340TRNY1
20251217 10:33:26.879000 -0500
100
126.15
XNYS
00068569531TRNY1
20251217 10:33:56.404000 -0500
90
126.15
XNYS
00068569588TRNY1
20251217 10:34:36.286000 -0500
70
126.08
XNYS
00068569744TRNY1
20251217 10:35:15.081000 -0500
32
125.98
XNYS
00068569955TRNY1
20251217 10:35:15.081000 -0500
1
125.98
XNYS
00068569956TRNY1
20251217 10:35:37.889000 -0500
70
125.83
XNYS
00068570064TRNY1
20251217 10:36:23.260000 -0500
80
125.64
XNYS
00068570191TRNY1
20251217 10:37:30.038000 -0500
18
125.67
XNYS
00068570336TRNY1
20251217 10:37:30.038000 -0500
4
125.67
XNYS
00068570337TRNY1
20251217 10:37:30.038000 -0500
58
125.67
XNYS
00068570338TRNY1
20251217 10:38:19.358000 -0500
100
125.58
XNYS
00068570415TRNY1
20251217 10:39:10.452000 -0500
1
125.43
XNYS
00068570738TRNY1
20251217 10:39:39.968000 -0500
100
125.44
XNYS
00068570783TRNY1
20251217 10:40:04.035000 -0500
70
125.41
XNYS
00068570828TRNY1
20251217 10:40:52.483000 -0500
70
125.24
XNYS
00068570912TRNY1
20251217 10:41:30.424000 -0500
80
125.2
XNYS
00068570929TRNY1
20251217 10:42:32.975000 -0500
90
125.19
XNYS
00068571029TRNY1
20251217 10:43:30.799000 -0500
16
125.18
XNYS
00068571103TRNY1
20251217 10:43:30.817000 -0500
5
125.18
XNYS
00068571104TRNY1
20251217 10:43:30.896000 -0500
12
125.18
XNYS
00068571105TRNY1
20251217 10:43:30.896000 -0500
53
125.18
XNYS
00068571106TRNY1
20251217 10:44:07.903000 -0500
80
124.89
XNYS
00068571219TRNY1
20251217 10:45:02.405000 -0500
100
124.97
XNYS
00068571315TRNY1
20251217 10:45:49.165000 -0500
100
124.85
XNYS
00068571424TRNY1
20251217 10:46:59.465000 -0500
70
124.83
XNYS
00068571537TRNY1
20251217 10:48:45.236000 -0500
57
124.87
XNYS
00068571760TRNY1
20251217 10:48:45.236000 -0500
43
124.87
XNYS
00068571761TRNY1
20251217 10:48:45.236000 -0500
90
124.87
XNYS
00068571762TRNY1
20251217 10:49:38.187000 -0500
80
124.94
XNYS
00068571837TRNY1
20251217 10:51:09.656000 -0500
200
124.87
XNYS
00068572010TRNY1
20251217 10:52:41.065000 -0500
41
124.8
XNYS
00068572153TRNY1
20251217 10:52:41.066000 -0500
49
124.8
XNYS
00068572154TRNY1
20251217 10:53:05.880000 -0500
100
124.67
XNYS
00068572262TRNY1
20251217 10:54:12.199000 -0500
70
124.7
XNYS
00068572495TRNY1
20251217 10:55:11.093000 -0500
34
124.5
XNYS
00068572566TRNY1
20251217 10:55:11.093000 -0500
56
124.5
XNYS
00068572567TRNY1
20251217 10:56:12.947000 -0500
100
124.62
XNYS
00068572685TRNY1
20251217 10:57:12.077000 -0500
100
124.64
XNYS
00068572797TRNY1
20251217 10:58:01.950000 -0500
95
124.61
XNYS
00068572849TRNY1
20251217 10:58:01.950000 -0500
1
124.61
XNYS
00068572850TRNY1
20251217 10:58:01.950000 -0500
4
124.61
XNYS
00068572851TRNY1
20251217 10:58:59.214000 -0500
90
124.36
XNYS
00068572924TRNY1
20251217 10:59:41.724000 -0500
70
124.4
XNYS
00068572964TRNY1
20251217 11:00:28.399000 -0500
70
124.28
XNYS
00068573045TRNY1
20251217 11:00:56.924000 -0500
70
124.37
XNYS
00068573087TRNY1
20251217 11:01:55.208000 -0500
90
124.19
XNYS
00068573182TRNY1
20251217 11:03:36.622000 -0500
100
124.34
XNYS
00068573411TRNY1
20251217 11:03:36.665000 -0500
100
124.34
XNYS
00068573412TRNY1
20251217 11:04:33.431000 -0500
100
124.58
XNYS
00068573501TRNY1
20251217 11:05:39.513000 -0500
100
124.56
XNYS
00068573693TRNY1
20251217 11:06:59.774000 -0500
100
124.66
XNYS
00068573829TRNY1
20251217 11:07:32.303000 -0500
100
124.59
XNYS
00068573868TRNY1
20251217 11:08:58.739000 -0500
80
124.6
XNYS
00068574008TRNY1
20251217 11:09:35.214000 -0500
80
124.52
XNYS
00068574055TRNY1
20251217 11:10:25.360000 -0500
1
124.4
XNYS
00068574120TRNY1
20251217 11:10:25.360000 -0500
19
124.4
XNYS
00068574121TRNY1
20251217 11:10:41.727000 -0500
90
124.35
XNYS
00068574139TRNY1
20251217 11:11:20.562000 -0500
100
124.25
XNYS
00068574200TRNY1
20251217 11:12:23.173000 -0500
80
124.12
XNYS
00068574268TRNY1
20251217 11:13:53.016000 -0500
100
124.01
XNYS
00068574437TRNY1
20251217 11:14:36.287000 -0500
100
123.91
XNYS
00068574529TRNY1
20251217 11:15:25.035000 -0500
90
123.8
XNYS
00068574573TRNY1
20251217 11:16:04.451000 -0500
30
123.8
XNYS
00068574617TRNY1
20251217 11:16:04.451000 -0500
40
123.8
XNYS
00068574618TRNY1
20251217 11:16:04.451000 -0500
20
123.8
XNYS
00068574619TRNY1
20251217 11:17:15.147000 -0500
100
123.76
XNYS
00068574754TRNY1
20251217 11:17:59.557000 -0500
100
123.79
XNYS
00068574853TRNY1
20251217 11:18:57.773000 -0500
100
123.75
XNYS
00068574963TRNY1
20251217 11:20:06.508000 -0500
7
123.73
XNYS
00068575023TRNY1
20251217 11:20:06.508000 -0500
83
123.73
XNYS
00068575024TRNY1
20251217 11:21:09.361000 -0500
100
123.67
XNYS
00068575101TRNY1
20251217 11:21:50.279000 -0500
100
123.86
XNYS
00068575150TRNY1
20251217 11:22:28.848000 -0500
70
123.97
XNYS
00068575169TRNY1
20251217 11:23:37.775000 -0500
200
124.03
XNYS
00068575360TRNY1
20251217 11:24:44.731000 -0500
70
123.94
XNYS
00068575489TRNY1
20251217 11:25:23.715000 -0500
100
123.91
XNYS
00068575542TRNY1
20251217 11:26:29.819000 -0500
100
123.78
XNYS
00068575639TRNY1
20251217 11:27:23.566000 -0500
90
123.45
XNYS
00068575744TRNY1
20251217 11:28:15.512000 -0500
80
123.57
XNYS
00068575838TRNY1
20251217 11:29:25.557000 -0500
100
123.27
XNYS
00068576092TRNY1
20251217 11:29:55.653000 -0500
90
123.27
XNYS
00068576154TRNY1
20251217 11:30:50.997000 -0500
60
123.15
XNYS
00068576266TRNY1
20251217 11:30:50.997000 -0500
1
123.15
XNYS
00068576267TRNY1
20251217 11:31:34.448000 -0500
80
123
XNYS
00068576313TRNY1
20251217 11:32:36.443000 -0500
40
122.96
XNYS
00068576429TRNY1
20251217 11:32:36.443000 -0500
60
122.96
XNYS
00068576430TRNY1
20251217 11:34:00.955000 -0500
100
123.02
XNYS
00068576558TRNY1
20251217 11:34:00.955000 -0500
90
123.02
XNYS
00068576559TRNY1
20251217 11:34:54.009000 -0500
1
123.1
XNYS
00068576659TRNY1
20251217 11:34:54.010000 -0500
25
123.1
XNYS
00068576660TRNY1
20251217 11:34:54.010000 -0500
74
123.1
XNYS
00068576661TRNY1
20251217 11:36:28.359000 -0500
100
123.29
XNYS
00068576914TRNY1
20251217 11:36:44.747000 -0500
61
123.34
XNYS
00068576947TRNY1
20251217 11:37:24.887000 -0500
80
123.36
XNYS
00068576991TRNY1
20251217 11:38:15.482000 -0500
80
123.25
XNYS
00068577075TRNY1
20251217 11:40:13.345000 -0500
100
123.21
XNYS
00068577228TRNY1
20251217 11:40:35.250000 -0500
90
123.35
XNYS
00068577274TRNY1
20251217 11:41:26.205000 -0500
90
123.24
XNYS
00068577342TRNY1
20251217 11:43:39.185000 -0500
200
123.49
XNYS
00068577528TRNY1
20251217 11:44:54.700000 -0500
100
123.66
XNYS
00068577628TRNY1
20251217 11:45:53.668000 -0500
100
123.49
XNYS
00068577721TRNY1
20251217 11:47:54.045000 -0500
100
123.57
XNYS
00068577920TRNY1
20251217 11:48:49.528000 -0500
80
123.65
XNYS
00068578005TRNY1
20251217 11:49:35.684000 -0500
100
123.6
XNYS
00068578085TRNY1
20251217 11:51:07.320000 -0500
70
123.34
XNYS
00068578212TRNY1
20251217 11:51:45.594000 -0500
70
123.33
XNYS
00068578258TRNY1
20251217 11:53:01.668000 -0500
90
123.24
XNYS
00068578343TRNY1
20251217 11:54:23.428000 -0500
100
123.38
XNYS
00068578447TRNY1
20251217 11:56:23.622000 -0500
100
123.36
XNYS
00068578638TRNY1
20251217 11:57:37.222000 -0500
100
123.53
XNYS
00068578759TRNY1
20251217 11:58:08.209000 -0500
100
123.52
XNYS
00068578824TRNY1
20251217 11:59:58.147000 -0500
90
123.86
XNYS
00068578972TRNY1
20251217 12:00:56.231000 -0500
100
123.95
XNYS
00068579043TRNY1
20251217 12:02:34.486000 -0500
31
123.97
XNYS
00068579188TRNY1
20251217 12:02:34.486000 -0500
1
123.97
XNYS
00068579189TRNY1
20251217 12:02:34.486000 -0500
48
123.97
XNYS
00068579190TRNY1
20251217 12:03:45.564000 -0500
70
123.8
XNYS
00068579298TRNY1
20251217 12:04:49.137000 -0500
100
123.87
XNYS
00068579368TRNY1
20251217 12:06:46.403000 -0500
90
124.05
XNYS
00068579544TRNY1
20251217 12:07:30.261000 -0500
100
124.02
XNYS
00068579650TRNY1
20251217 12:09:11.185000 -0500
90
123.98
XNYS
00068579909TRNY1
20251217 12:10:13.225000 -0500
100
123.95
XNYS
00068580049TRNY1
20251217 12:12:16.969000 -0500
100
124.16
XNYS
00068580182TRNY1
20251217 12:13:47.053000 -0500
80
124.02
XNYS
00068580379TRNY1
20251217 12:14:56.777000 -0500
80
123.97
XNYS
00068580599TRNY1
20251217 12:15:50.380000 -0500
70
124
XNYS
00068580700TRNY1
20251217 12:16:50.494000 -0500
100
123.91
XNYS
00068580805TRNY1
20251217 12:18:45.898000 -0500
80
124.1
XNYS
00068581114TRNY1
20251217 12:20:10.128000 -0500
80
124.05
XNYS
00068581345TRNY1
20251217 12:21:34.411000 -0500
18
124.16
XNYS
00068581434TRNY1
20251217 12:21:34.411000 -0500
52
124.16
XNYS
00068581435TRNY1
20251217 12:22:36.695000 -0500
15
124.16
XNYS
00068581517TRNY1
20251217 12:22:36.695000 -0500
55
124.16
XNYS
00068581518TRNY1
20251217 12:23:39.679000 -0500
80
124.18
XNYS
00068581616TRNY1
20251217 12:25:03.331000 -0500
90
124.3
XNYS
00068581727TRNY1
20251217 12:25:48.529000 -0500
70
124.34
XNYS
00068581828TRNY1
20251217 12:27:00.361000 -0500
70
124.27
XNYS
00068582035TRNY1
20251217 12:28:11.239000 -0500
90
124.06
XNYS
00068582182TRNY1
20251217 12:29:54.163000 -0500
100
124.15
XNYS
00068582374TRNY1
20251217 12:30:40.890000 -0500
70
124.18
XNYS
00068582451TRNY1
20251217 12:31:54.165000 -0500
70
124.19
XNYS
00068582554TRNY1
20251217 12:32:47.455000 -0500
53
124.15
XNYS
00068582737TRNY1
20251217 12:32:47.455000 -0500
1
124.15
XNYS
00068582738TRNY1
20251217 12:32:47.456000 -0500
1
124.15
XNYS
00068582739TRNY1
20251217 12:32:47.456000 -0500
45
124.15
XNYS
00068582740TRNY1
20251217 12:34:13.877000 -0500
80
124.15
XNYS
00068582990TRNY1
20251217 12:35:30.047000 -0500
30
124.13
XNYS
00068583285TRNY1
20251217 12:35:30.047000 -0500
70
124.13
XNYS
00068583286TRNY1
20251217 12:36:54.775000 -0500
80
124.27
XNYS
00068583575TRNY1
20251217 12:38:15.435000 -0500
19
124.21
XNYS
00068583732TRNY1
20251217 12:38:25.112000 -0500
100
124.22
XNYS
00068583738TRNY1
20251217 12:40:04.231000 -0500
100
124.05
XNYS
00068584027TRNY1
20251217 12:42:17.494000 -0500
90
124.12
XNYS
00068584341TRNY1
20251217 12:43:37.325000 -0500
80
124.04
XNYS
00068584458TRNY1
20251217 12:45:01.025000 -0500
100
123.95
XNYS
00068584752TRNY1
20251217 12:47:14.649000 -0500
90
123.89
XNYS
00068585020TRNY1
20251217 12:48:45.645000 -0500
100
123.88
XNYS
00068585162TRNY1
20251217 12:50:29.978000 -0500
100
123.97
XNYS
00068585494TRNY1
20251217 12:52:20.995000 -0500
100
124
XNYS
00068585695TRNY1
20251217 12:54:35.574000 -0500
100
124
XNYS
00068585905TRNY1
20251217 12:55:59.566000 -0500
100
124
XNYS
00068586024TRNY1
20251217 12:57:49.163000 -0500
90
124.11
XNYS
00068586219TRNY1
20251217 12:58:52.865000 -0500
100
124.1
XNYS
00068586314TRNY1
20251217 13:00:58.709000 -0500
70
124.27
XNYS
00068586679TRNY1
20251217 13:02:22.994000 -0500
1
124.23
XNYS
00068586790TRNY1
20251217 13:02:22.994000 -0500
79
124.23
XNYS
00068586791TRNY1
20251217 13:04:01.637000 -0500
90
124.21
XNYS
00068587032TRNY1
20251217 13:05:34.590000 -0500
47
124.27
XNYS
00068587211TRNY1
20251217 13:05:34.590000 -0500
13
124.27
XNYS
00068587212TRNY1
20251217 13:05:34.590000 -0500
30
124.27
XNYS
00068587213TRNY1
20251217 13:07:26.637000 -0500
100
124.22
XNYS
00068587396TRNY1
20251217 13:09:17.406000 -0500
90
124.16
XNYS
00068587649TRNY1
20251217 13:10:02.147000 -0500
100
124.1
XNYS
00068587747TRNY1
20251217 13:12:07.015000 -0500
70
123.96
XNYS
00068587996TRNY1
20251217 13:14:09.548000 -0500
100
123.95
XNYS
00068588286TRNY1
20251217 13:15:52.255000 -0500
49
123.97
XNYS
00068588595TRNY1
20251217 13:15:52.255000 -0500
31
123.97
XNYS
00068588596TRNY1
20251217 13:18:07.070000 -0500
100
123.97
XNYS
00068588993TRNY1
20251217 13:19:54.275000 -0500
1
123.95
XNYS
00068589168TRNY1
20251217 13:19:54.275000 -0500
99
123.95
XNYS
00068589169TRNY1
20251217 13:20:35.640000 -0500
91
123.94
XNYS
00068589280TRNY1
20251217 13:20:35.640000 -0500
1
123.94
XNYS
00068589281TRNY1
20251217 13:23:01.377000 -0500
90
124
XNYS
00068589556TRNY1
20251217 13:25:37.346000 -0500
10
124.08
XNYS
00068589946TRNY1
20251217 13:25:37.346000 -0500
90
124.08
XNYS
00068589947TRNY1
20251217 13:26:27.046000 -0500
80
124.08
XNYS
00068590059TRNY1
20251217 13:28:18.409000 -0500
100
124.03
XNYS
00068590321TRNY1
20251217 13:29:54.395000 -0500
70
123.95
XNYS
00068590549TRNY1
20251217 13:31:05.358000 -0500
100
123.96
XNYS
00068590720TRNY1
20251217 13:33:15.469000 -0500
100
123.98
XNYS
00068590923TRNY1
20251217 13:35:02.332000 -0500
80
123.98
XNYS
00068591155TRNY1
20251217 13:35:40.845000 -0500
100
123.99
XNYS
00068591286TRNY1
20251217 13:37:24.478000 -0500
70
124.04
XNYS
00068591555TRNY1
20251217 13:39:45.882000 -0500
80
124.05
XNYS
00068591815TRNY1
20251217 13:39:45.882000 -0500
1
124.05
XNYS
00068591816TRNY1
20251217 13:39:45.882000 -0500
19
124.05
XNYS
00068591817TRNY1
20251217 13:41:23.577000 -0500
100
123.98
XNYS
00068592026TRNY1
20251217 13:42:12.122000 -0500
80
124.08
XNYS
00068592095TRNY1
20251217 13:43:12.826000 -0500
100
124.1
XNYS
00068592174TRNY1
20251217 13:45:05.352000 -0500
80
124.03
XNYS
00068592409TRNY1
20251217 13:46:22.782000 -0500
30
124.07
XNYS
00068592535TRNY1
20251217 13:46:22.782000 -0500
40
124.07
XNYS
00068592536TRNY1
20251217 13:47:40.638000 -0500
14
124.04
XNYS
00068592711TRNY1
20251217 13:48:20.082000 -0500
100
124.05
XNYS
00068592785TRNY1
20251217 13:50:01.904000 -0500
100
123.97
XNYS
00068592929TRNY1
20251217 13:50:44.660000 -0500
100
123.95
XNYS
00068592998TRNY1
20251217 13:52:55.665000 -0500
100
123.88
XNYS
00068593328TRNY1
20251217 13:54:59.194000 -0500
71
123.93
XNYS
00068593562TRNY1
20251217 13:54:59.194000 -0500
19
123.93
XNYS
00068593563TRNY1
20251217 13:55:45.867000 -0500
100
123.92
XNYS
00068593739TRNY1
20251217 13:57:37.486000 -0500
100
123.88
XNYS
00068593947TRNY1
20251217 13:59:20.963000 -0500
90
123.89
XNYS
00068594182TRNY1
20251217 14:00:44.619000 -0500
100
123.96
XNYS
00068594436TRNY1
20251217 14:02:20.251000 -0500
90
123.88
XNYS
00068594666TRNY1
20251217 14:03:43.614000 -0500
80
123.82
XNYS
00068594866TRNY1
20251217 14:05:12.058000 -0500
100
123.87
XNYS
00068595113TRNY1
20251217 14:06:17.768000 -0500
70
123.91
XNYS
00068595283TRNY1
20251217 14:08:15.984000 -0500
100
123.91
XNYS
00068595620TRNY1
20251217 14:09:19.672000 -0500
41
123.71
XNYS
00068595795TRNY1
20251217 14:09:19.672000 -0500
49
123.71
XNYS
00068595796TRNY1
20251217 14:10:39.737000 -0500
80
123.72
XNYS
00068596031TRNY1
20251217 14:12:56.621000 -0500
100
123.77
XNYS
00068596365TRNY1
20251217 14:13:53.468000 -0500
100
123.81
XNYS
00068596458TRNY1
20251217 14:15:30.476000 -0500
90
123.93
XNYS
00068596646TRNY1
20251217 14:16:55.645000 -0500
100
123.83
XNYS
00068596850TRNY1
20251217 14:18:30.221000 -0500
80
123.9
XNYS
00068597112TRNY1
20251217 14:20:07.280000 -0500
90
123.89
XNYS
00068597389TRNY1
20251217 14:21:01.742000 -0500
100
123.82
XNYS
00068597605TRNY1
20251217 14:23:24.900000 -0500
90
123.97
XNYS
00068597966TRNY1
20251217 14:24:33.763000 -0500
100
123.88
XNYS
00068598117TRNY1
20251217 14:26:18.501000 -0500
80
123.78
XNYS
00068598474TRNY1
20251217 14:28:04.638000 -0500
100
123.9
XNYS
00068598734TRNY1
20251217 14:29:44.166000 -0500
100
123.84
XNYS
00068599009TRNY1
20251217 14:30:57.674000 -0500
33
123.81
XNYS
00068599170TRNY1
20251217 14:31:42.922000 -0500
100
123.96
XNYS
00068599250TRNY1
20251217 14:33:52.461000 -0500
100
124.04
XNYS
00068599615TRNY1
20251217 14:34:51.677000 -0500
80
124.04
XNYS
00068599730TRNY1
20251217 14:35:41.721000 -0500
70
123.97
XNYS
00068600648TRNY1
20251217 14:36:49.522000 -0500
70
123.99
XNYS
00068600807TRNY1
20251217 14:37:47.220000 -0500
100
123.94
XNYS
00068600963TRNY1
20251217 14:39:47.407000 -0500
100
124.08
XNYS
00068601280TRNY1
20251217 14:41:26.260000 -0500
11
124.11
XNYS
00068601646TRNY1
20251217 14:41:26.260000 -0500
89
124.11
XNYS
00068601647TRNY1
20251217 14:42:54.709000 -0500
100
124.11
XNYS
00068601820TRNY1
20251217 14:44:50.010000 -0500
100
124.08
XNYS
00068602102TRNY1
20251217 14:45:59.174000 -0500
100
124.06
XNYS
00068602332TRNY1
20251217 14:47:54.947000 -0500
90
124.06
XNYS
00068602694TRNY1
20251217 14:48:47.281000 -0500
100
124.16
XNYS
00068602842TRNY1
20251217 14:50:34.056000 -0500
80
124.11
XNYS
00068603136TRNY1
20251217 14:52:07.277000 -0500
48
124.18
XNYS
00068603647TRNY1
20251217 14:52:07.277000 -0500
32
124.18
XNYS
00068603648TRNY1
20251217 14:52:55.349000 -0500
80
124.18
XNYS
00068603734TRNY1
20251217 14:53:52.781000 -0500
70
124.23
XNYS
00068604248TRNY1
20251217 14:54:51.288000 -0500
100
124.2
XNYS
00068604409TRNY1
20251217 14:56:31.622000 -0500
90
124.29
XNYS
00068604623TRNY1
20251217 14:57:29.671000 -0500
70
124.22
XNYS
00068604771TRNY1
20251217 14:58:42.690000 -0500
90
124.27
XNYS
00068604984TRNY1
20251217 15:00:05.914000 -0500
100
124.26
XNYS
00068605159TRNY1
20251217 15:01:44.779000 -0500
90
124.22
XNYS
00068605527TRNY1
20251217 15:02:31.408000 -0500
90
124.2
XNYS
00068605684TRNY1
20251217 15:03:24.163000 -0500
100
124.19
XNYS
00068605836TRNY1
20251217 15:04:50.311000 -0500
100
124.27
XNYS
00068606003TRNY1
20251217 15:06:15.666000 -0500
90
124.2
XNYS
00068606296TRNY1
20251217 15:07:03.698000 -0500
29
124.2
XNYS
00068606427TRNY1
20251217 15:07:03.698000 -0500
1
124.2
XNYS
00068606428TRNY1
20251217 15:07:15.232000 -0500
100
124.2
XNYS
00068606464TRNY1
20251217 15:09:03.359000 -0500
11
124.2
XNYS
00068606746TRNY1
20251217 15:09:03.359000 -0500
89
124.2
XNYS
00068606747TRNY1
20251217 15:09:54.619000 -0500
80
124.19
XNYS
00068606843TRNY1
20251217 15:10:51.736000 -0500
70
124.18
XNYS
00068606989TRNY1
20251217 15:13:25.610000 -0500
200
124.28
XNYS
00068607416TRNY1
20251217 15:14:01.753000 -0500
70
124.24
XNYS
00068607490TRNY1
20251217 15:14:47.363000 -0500
100
124.3
XNYS
00068607594TRNY1
20251217 15:16:09.265000 -0500
70
124.36
XNYS
00068607825TRNY1
20251217 15:16:51.300000 -0500
70
124.26
XNYS
00068607925TRNY1
20251217 15:17:38.217000 -0500
70
124.24
XNYS
00068608016TRNY1
20251217 15:19:19.201000 -0500
100
124.27
XNYS
00068608206TRNY1
20251217 15:19:43.599000 -0500
37
124.17
XNYS
00068608302TRNY1
20251217 15:19:43.599000 -0500
53
124.17
XNYS
00068608303TRNY1
20251217 15:20:38.070000 -0500
70
124.07
XNYS
00068608492TRNY1
20251217 15:21:37.921000 -0500
82
124.08
XNYS
00068608706TRNY1
20251217 15:21:37.921000 -0500
8
124.08
XNYS
00068608707TRNY1
20251217 15:22:14.808000 -0500
70
124
XNYS
00068608773TRNY1
20251217 15:22:52.275000 -0500
100
123.99
XNYS
00068608857TRNY1
20251217 15:24:30.184000 -0500
100
123.93
XNYS
00068609127TRNY1
20251217 15:25:03.076000 -0500
74
123.91
XNYS
00068609207TRNY1
20251217 15:25:03.076000 -0500
6
123.91
XNYS
00068609208TRNY1
20251217 15:25:52.211000 -0500
100
123.98
XNYS
00068609331TRNY1
20251217 15:26:59.435000 -0500
100
123.94
XNYS
00068609474TRNY1
20251217 15:27:34.636000 -0500
70
123.97
XNYS
00068609548TRNY1
20251217 15:28:34.711000 -0500
90
123.95
XNYS
00068609711TRNY1
20251217 15:28:52.222000 -0500
100
123.92
XNYS
00068609756TRNY1
20251217 15:30:12.060000 -0500
90
123.95
XNYS
00068609987TRNY1
20251217 15:30:49.620000 -0500
70
123.92
XNYS
00068610152TRNY1
20251217 15:31:27.506000 -0500
70
123.82
XNYS
00068610308TRNY1
20251217 15:32:10.208000 -0500
70
123.7
XNYS
00068610463TRNY1
20251217 15:32:38.141000 -0500
70
123.76
XNYS
00068610510TRNY1
20251217 15:33:37.569000 -0500
90
123.84
XNYS
00068610617TRNY1
20251217 15:33:56.621000 -0500
100
123.86
XNYS
00068610689TRNY1
20251217 15:34:37.873000 -0500
100
123.74
XNYS
00068610781TRNY1
20251217 15:35:57.685000 -0500
100
123.68
XNYS
00068610997TRNY1
20251217 15:36:23.511000 -0500
70
123.63
XNYS
00068611189TRNY1
20251217 15:37:00.931000 -0500
100
123.66
XNYS
00068611336TRNY1
20251217 15:37:31.200000 -0500
50
123.69
XNYS
00068611415TRNY1
20251217 15:38:00.802000 -0500
70
123.71
XNYS
00068611543TRNY1
20251217 15:38:55.155000 -0500
703
123.76
XNYS
00068611714TRNY1
20251217 15:39:54.260000 -0500
100
123.68
SGMT
00068611883TRNY1
20251217 15:39:54.260000 -0500
100
123.68
BAML
00068611884TRNY1
20251217 15:39:54.260000 -0500
4
123.68
UBSA
00068611885TRNY1
20251217 15:39:54.260000 -0500
96
123.68
UBSA
00068611886TRNY1
20251217 15:39:54.260000 -0500
100
123.68
BATY
00068611887TRNY1
20251217 15:39:54.261000 -0500
100
123.68
XBOS
00068611888TRNY1
20251217 15:39:54.261000 -0500
48
123.68
IEXD
00068611889TRNY1
20251217 15:39:54.261000 -0500
52
123.68
IEXD
00068611890TRNY1
20251217 15:39:54.286000 -0500
100
123.68
IEXD
00068611891TRNY1