Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
2 nd December 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 1 st 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
33,000
$119.6552
$120.85
$117.77
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 669,493,598 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,115,944 of its ordinary shares in treasury, which represents 5.387% 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 1 st 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:
1 st December 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$119.6552
33,000
Time Traded
Share Quantity
Price per Share
Exchange
Trade ID
20251201 09:30:08.878000 -0500
195
118.86
XNYS
00068031705TRNY1
20251201 09:30:08.878000 -0500
5
118.86
XNYS
00068031706TRNY1
20251201 09:31:06.368000 -0500
200
118.98
XNYS
00068031878TRNY1
20251201 09:31:27.607000 -0500
100
118.78
XNYS
00068031918TRNY1
20251201 09:32:00.475000 -0500
50
118.63
XNYS
00068031983TRNY1
20251201 09:32:00.475000 -0500
50
118.63
XNYS
00068031984TRNY1
20251201 09:33:09.000000 -0500
300
118.15
XNYS
00068032135TRNY1
20251201 09:33:56.247000 -0500
100
118.16
XNYS
00068032241TRNY1
20251201 09:35:57.747000 -0500
200
118.14
XNYS
00068032501TRNY1
20251201 09:35:57.747000 -0500
100
118.14
XNYS
00068032502TRNY1
20251201 09:36:27.643000 -0500
100
118.02
XNYS
00068032565TRNY1
20251201 09:36:56.023000 -0500
80
117.84
XNYS
00068032639TRNY1
20251201 09:38:07.351000 -0500
200
117.77
XNYS
00068032817TRNY1
20251201 09:39:23.772000 -0500
100
117.93
XNYS
00068032961TRNY1
20251201 09:40:38.621000 -0500
200
117.78
XNYS
00068033138TRNY1
20251201 09:42:56.178000 -0500
90
118.24
XNYS
00068033449TRNY1
20251201 09:44:01.804000 -0500
400
118.31
XNYS
00068033680TRNY1
20251201 09:45:16.060000 -0500
100
118.18
XNYS
00068033837TRNY1
20251201 09:46:01.949000 -0500
100
118.22
XNYS
00068033913TRNY1
20251201 09:46:45.056000 -0500
96
118.23
XNYS
00068033970TRNY1
20251201 09:46:45.056000 -0500
4
118.23
XNYS
00068033971TRNY1
20251201 09:47:31.642000 -0500
100
118.33
XNYS
00068034028TRNY1
20251201 09:51:51.258000 -0500
68
118.85
XNYS
00068034436TRNY1
20251201 09:51:51.259000 -0500
95
118.85
XNYS
00068034437TRNY1
20251201 09:51:51.259000 -0500
437
118.85
XNYS
00068034438TRNY1
20251201 09:53:21.764000 -0500
200
118.98
XNYS
00068034526TRNY1
20251201 09:54:17.584000 -0500
80
118.87
XNYS
00068034593TRNY1
20251201 09:56:19.286000 -0500
198
119.05
XNYS
00068034742TRNY1
20251201 09:57:12.355000 -0500
100
119.1
XNYS
00068034824TRNY1
20251201 09:58:10.683000 -0500
100
119.1
XNYS
00068034897TRNY1
20251201 09:58:23.687000 -0500
80
119.07
XNYS
00068034904TRNY1
20251201 09:59:50.878000 -0500
8
118.93
XNYS
00068035038TRNY1
20251201 09:59:50.878000 -0500
92
118.93
XNYS
00068035039TRNY1
20251201 10:00:20.194000 -0500
90
118.92
XNYS
00068035124TRNY1
20251201 10:01:43.446000 -0500
69
118.91
XNYS
00068035290TRNY1
20251201 10:01:43.446000 -0500
31
118.91
XNYS
00068035291TRNY1
20251201 10:01:43.446000 -0500
50
118.91
XNYS
00068035292TRNY1
20251201 10:01:43.446000 -0500
30
118.91
XNYS
00068035293TRNY1
20251201 10:02:37.576000 -0500
74
118.96
XNYS
00068035399TRNY1
20251201 10:02:37.576000 -0500
6
118.96
XNYS
00068035400TRNY1
20251201 10:03:33.479000 -0500
100
118.92
XNYS
00068035498TRNY1
20251201 10:05:02.274000 -0500
200
118.85
XNYS
00068035618TRNY1
20251201 10:07:53.469000 -0500
299
118.85
XNYS
00068035888TRNY1
20251201 10:07:53.469000 -0500
1
118.85
XNYS
00068035889TRNY1
20251201 10:08:32.432000 -0500
78
118.79
XNYS
00068035953TRNY1
20251201 10:08:51.944000 -0500
70
118.73
XNYS
00068035997TRNY1
20251201 10:09:19.630000 -0500
70
118.68
XNYS
00068036046TRNY1
20251201 10:10:31.302000 -0500
100
118.6
XNYS
00068036161TRNY1
20251201 10:11:22.786000 -0500
100
118.79
XNYS
00068036225TRNY1
20251201 10:11:47.822000 -0500
90
118.82
XNYS
00068036255TRNY1
20251201 10:12:44.599000 -0500
90
118.82
XNYS
00068036349TRNY1
20251201 10:14:38.660000 -0500
193
118.92
XNYS
00068036574TRNY1
20251201 10:14:38.660000 -0500
7
118.92
XNYS
00068036575TRNY1
20251201 10:15:04.596000 -0500
90
118.86
XNYS
00068036618TRNY1
20251201 10:16:56.890000 -0500
100
118.9
XNYS
00068036882TRNY1
20251201 10:16:56.890000 -0500
1
118.9
XNYS
00068036883TRNY1
20251201 10:17:19.561000 -0500
26
118.85
XNYS
00068036924TRNY1
20251201 10:17:19.561000 -0500
74
118.85
XNYS
00068036925TRNY1
20251201 10:18:08.739000 -0500
100
118.86
XNYS
00068036994TRNY1
20251201 10:18:58.144000 -0500
3
118.9
XNYS
00068037085TRNY1
20251201 10:18:58.145000 -0500
8
118.9
XNYS
00068037086TRNY1
20251201 10:18:58.145000 -0500
89
118.9
XNYS
00068037087TRNY1
20251201 10:19:46.898000 -0500
100
118.96
XNYS
00068037147TRNY1
20251201 10:21:06.302000 -0500
46
118.91
XNYS
00068037259TRNY1
20251201 10:21:06.302000 -0500
18
118.91
XNYS
00068037260TRNY1
20251201 10:21:06.302000 -0500
72
118.91
XNYS
00068037261TRNY1
20251201 10:22:40.110000 -0500
100
118.99
XNYS
00068037463TRNY1
20251201 10:23:15.063000 -0500
100
118.94
XNYS
00068037532TRNY1
20251201 10:24:11.926000 -0500
100
118.97
XNYS
00068037628TRNY1
20251201 10:24:26.358000 -0500
70
118.95
XNYS
00068037644TRNY1
20251201 10:25:37.478000 -0500
90
118.91
XNYS
00068037721TRNY1
20251201 10:26:01.283000 -0500
30
118.88
XNYS
00068037746TRNY1
20251201 10:27:17.988000 -0500
76
119.01
XNYS
00068037833TRNY1
20251201 10:27:17.988000 -0500
124
119.01
XNYS
00068037834TRNY1
20251201 10:29:04.088000 -0500
100
119.15
XNYS
00068037971TRNY1
20251201 10:29:32.184000 -0500
90
119.06
XNYS
00068038045TRNY1
20251201 10:31:15.411000 -0500
100
119.12
XNYS
00068038224TRNY1
20251201 10:33:18.063000 -0500
185
119.17
XNYS
00068038418TRNY1
20251201 10:33:18.063000 -0500
1
119.17
XNYS
00068038419TRNY1
20251201 10:33:40.674000 -0500
100
119.14
XNYS
00068038461TRNY1
20251201 10:34:01.592000 -0500
100
119.12
XNYS
00068038494TRNY1
20251201 10:35:34.697000 -0500
100
119.03
XNYS
00068038672TRNY1
20251201 10:37:40.754000 -0500
200
119.06
XNYS
00068038865TRNY1
20251201 10:37:59.696000 -0500
80
119.03
XNYS
00068038883TRNY1
20251201 10:40:30.780000 -0500
147
119.08
XNYS
00068039211TRNY1
20251201 10:40:30.780000 -0500
10
119.08
XNYS
00068039212TRNY1
20251201 10:40:30.780000 -0500
1
119.08
XNYS
00068039213TRNY1
20251201 10:40:35.060000 -0500
100
119.09
XNYS
00068039219TRNY1
20251201 10:42:30.129000 -0500
100
119.1
XNYS
00068039414TRNY1
20251201 10:43:40.506000 -0500
100
119.11
XNYS
00068039473TRNY1
20251201 10:43:40.506000 -0500
90
119.11
XNYS
00068039474TRNY1
20251201 10:44:14.279000 -0500
80
119.08
XNYS
00068039530TRNY1
20251201 10:45:54.820000 -0500
200
119.2
XNYS
00068039702TRNY1
20251201 10:47:04.321000 -0500
90
119.11
XNYS
00068039858TRNY1
20251201 10:51:27.232000 -0500
400
119.11
XNYS
00068040241TRNY1
20251201 10:52:39.912000 -0500
100
119.17
XNYS
00068040461TRNY1
20251201 10:54:37.738000 -0500
115
119.25
XNYS
00068040645TRNY1
20251201 10:54:37.738000 -0500
85
119.25
XNYS
00068040646TRNY1
20251201 10:55:34.109000 -0500
25
119.25
XNYS
00068040725TRNY1
20251201 10:56:16.039000 -0500
200
119.26
XNYS
00068040799TRNY1
20251201 10:56:50.711000 -0500
100
119.25
XNYS
00068040860TRNY1
20251201 10:59:05.824000 -0500
151
119.24
XNYS
00068041083TRNY1
20251201 10:59:05.824000 -0500
49
119.24
XNYS
00068041084TRNY1
20251201 11:02:29.270000 -0500
325
119.39
XNYS
00068041411TRNY1
20251201 11:02:29.270000 -0500
75
119.39
XNYS
00068041412TRNY1
20251201 11:04:00.729000 -0500
100
119.45
XNYS
00068041575TRNY1
20251201 11:04:00.729000 -0500
5
119.45
XNYS
00068041576TRNY1
20251201 11:04:00.729000 -0500
95
119.45
XNYS
00068041577TRNY1
20251201 11:05:13.994000 -0500
100
119.46
XNYS
00068041664TRNY1
20251201 11:05:59.460000 -0500
70
119.41
XNYS
00068041737TRNY1
20251201 11:07:01.661000 -0500
98
119.4
XNYS
00068041818TRNY1
20251201 11:07:01.661000 -0500
2
119.4
XNYS
00068041819TRNY1
20251201 11:07:48.407000 -0500
100
119.4
XNYS
00068041874TRNY1
20251201 11:08:31.194000 -0500
70
119.5
XNYS
00068041933TRNY1
20251201 11:09:01.041000 -0500
100
119.48
XNYS
00068041976TRNY1
20251201 11:10:28.500000 -0500
90
119.55
XNYS
00068042079TRNY1
20251201 11:11:50.880000 -0500
99
119.54
XNYS
00068042198TRNY1
20251201 11:11:50.880000 -0500
1
119.54
XNYS
00068042199TRNY1
20251201 11:12:31.221000 -0500
100
119.63
XNYS
00068042265TRNY1
20251201 11:13:22.624000 -0500
100
119.66
XNYS
00068042333TRNY1
20251201 11:14:04.260000 -0500
90
119.56
XNYS
00068042417TRNY1
20251201 11:15:18.842000 -0500
100
119.4
XNYS
00068042492TRNY1
20251201 11:16:24.022000 -0500
95
119.46
XNYS
00068042594TRNY1
20251201 11:16:24.022000 -0500
5
119.46
XNYS
00068042595TRNY1
20251201 11:17:00.725000 -0500
80
119.48
XNYS
00068042659TRNY1
20251201 11:18:49.596000 -0500
100
119.41
XNYS
00068042821TRNY1
20251201 11:19:05.339000 -0500
31
119.37
XNYS
00068042850TRNY1
20251201 11:19:05.339000 -0500
69
119.37
XNYS
00068042851TRNY1
20251201 11:19:23.047000 -0500
100
119.33
XNYS
00068042865TRNY1
20251201 11:21:57.749000 -0500
50
119.49
XNYS
00068043112TRNY1
20251201 11:22:10.588000 -0500
45
119.46
XNYS
00068043122TRNY1
20251201 11:22:10.588000 -0500
75
119.46
XNYS
00068043123TRNY1
20251201 11:22:10.588000 -0500
80
119.46
XNYS
00068043124TRNY1
20251201 11:23:23.756000 -0500
100
119.43
XNYS
00068043237TRNY1
20251201 11:24:06.454000 -0500
55
119.43
XNYS
00068043327TRNY1
20251201 11:24:13.548000 -0500
80
119.43
XNYS
00068043344TRNY1
20251201 11:25:01.215000 -0500
68
119.4
XNYS
00068043482TRNY1
20251201 11:26:01.904000 -0500
90
119.39
XNYS
00068043621TRNY1
20251201 11:27:34.380000 -0500
7
119.3
XNYS
00068043777TRNY1
20251201 11:27:54.286000 -0500
46
119.3
XNYS
00068043802TRNY1
20251201 11:28:22.296000 -0500
200
119.33
XNYS
00068043855TRNY1
20251201 11:31:01.186000 -0500
100
119.31
XNYS
00068044087TRNY1
20251201 11:31:01.186000 -0500
1
119.31
XNYS
00068044088TRNY1
20251201 11:31:01.286000 -0500
200
119.31
XNYS
00068044089TRNY1
20251201 11:32:34.912000 -0500
42
119.37
XNYS
00068044224TRNY1
20251201 11:32:34.912000 -0500
1
119.37
XNYS
00068044225TRNY1
20251201 11:33:02.624000 -0500
200
119.37
XNYS
00068044272TRNY1
20251201 11:34:49.137000 -0500
100
119.37
XNYS
00068044441TRNY1
20251201 11:34:49.864000 -0500
70
119.4
XNYS
00068044442TRNY1
20251201 11:36:57.526000 -0500
200
119.41
XNYS
00068044694TRNY1
20251201 11:38:02.359000 -0500
90
119.47
XNYS
00068044813TRNY1
20251201 11:39:01.271000 -0500
20
119.59
XNYS
00068044941TRNY1
20251201 11:39:02.009000 -0500
100
119.59
XNYS
00068044945TRNY1
20251201 11:41:31.110000 -0500
200
119.62
XNYS
00068045160TRNY1
20251201 11:42:18.817000 -0500
90
119.64
XNYS
00068045245TRNY1
20251201 11:43:55.694000 -0500
100
119.74
XNYS
00068045382TRNY1
20251201 11:45:18.216000 -0500
5
119.73
XNYS
00068045486TRNY1
20251201 11:46:55.689000 -0500
200
119.79
XNYS
00068045578TRNY1
20251201 11:46:55.689000 -0500
100
119.79
XNYS
00068045579TRNY1
20251201 11:48:22.974000 -0500
70
119.76
XNYS
00068045714TRNY1
20251201 11:53:16.568000 -0500
300
119.8
XNYS
00068046190TRNY1
20251201 11:53:22.677000 -0500
70
119.74
XNYS
00068046196TRNY1
20251201 11:54:49.576000 -0500
90
119.68
XNYS
00068046361TRNY1
20251201 11:57:18.872000 -0500
100
119.7
XNYS
00068046638TRNY1
20251201 11:59:28.824000 -0500
126
119.77
XNYS
00068046833TRNY1
20251201 12:04:23.679000 -0500
400
119.88
XNYS
00068047355TRNY1
20251201 12:04:23.679000 -0500
70
119.88
XNYS
00068047356TRNY1
20251201 12:06:14.284000 -0500
100
119.99
XNYS
00068047514TRNY1
20251201 12:06:45.994000 -0500
70
119.99
XNYS
00068047549TRNY1
20251201 12:08:54.031000 -0500
83
120
XNYS
00068047834TRNY1
20251201 12:08:54.031000 -0500
17
120
XNYS
00068047835TRNY1
20251201 12:10:13.620000 -0500
100
119.98
XNYS
00068048064TRNY1
20251201 12:15:35.288000 -0500
80
120
XNYS
00068048780TRNY1
20251201 12:20:31.404000 -0500
80
120
XNYS
00068049486TRNY1
20251201 12:20:31.404000 -0500
17
120
XNYS
00068049487TRNY1
20251201 12:20:40.430000 -0500
90
119.97
XNYS
00068049499TRNY1
20251201 12:53:35.622000 -0500
90
120.38
XNYS
00068054362TRNY1
20251201 12:54:01.951000 -0500
38
120.35
XNYS
00068054409TRNY1
20251201 12:54:01.951000 -0500
52
120.35
XNYS
00068054410TRNY1
20251201 12:56:24.835000 -0500
80
120.32
XNYS
00068054691TRNY1
20251201 12:56:50.995000 -0500
90
120.33
XNYS
00068054773TRNY1
20251201 12:56:58.062000 -0500
90
120.31
XNYS
00068054823TRNY1
20251201 12:58:19.948000 -0500
90
120.41
XNYS
00068055162TRNY1
20251201 13:00:17.985000 -0500
140
120.54
XNYS
00068055653TRNY1
20251201 13:01:23.211000 -0500
75
120.585
XNYS
00068055852TRNY1
20251201 13:02:04.559000 -0500
100
120.55
XNYS
00068055929TRNY1
20251201 13:03:53.923000 -0500
32
120.59
XNYS
00068056189TRNY1
20251201 13:03:53.924000 -0500
70
120.59
XNYS
00068056190TRNY1
20251201 13:04:53.224000 -0500
100
120.59
XNYS
00068056285TRNY1
20251201 13:05:57.141000 -0500
90
120.625
XNYS
00068056413TRNY1
20251201 13:07:11.002000 -0500
80
120.68
XNYS
00068056541TRNY1
20251201 13:07:11.885000 -0500
80
120.66
XNYS
00068056543TRNY1
20251201 13:10:27.408000 -0500
107
120.64
XNYS
00068056831TRNY1
20251201 13:10:27.408000 -0500
93
120.64
XNYS
00068056832TRNY1
20251201 13:10:27.408000 -0500
70
120.64
XNYS
00068056833TRNY1
20251201 13:11:39.930000 -0500
89
120.63
XNYS
00068056924TRNY1
20251201 13:11:39.931000 -0500
1
120.63
XNYS
00068056925TRNY1
20251201 13:14:42.664000 -0500
121
120.64
XNYS
00068057218TRNY1
20251201 13:14:42.664000 -0500
10
120.64
XNYS
00068057219TRNY1
20251201 13:14:42.664000 -0500
69
120.64
XNYS
00068057220TRNY1
20251201 13:16:10.260000 -0500
100
120.69
XNYS
00068057416TRNY1
20251201 13:16:36.271000 -0500
10
120.695
XNYS
00068057463TRNY1
20251201 13:16:36.271000 -0500
10
120.695
XNYS
00068057464TRNY1
20251201 13:17:34.709000 -0500
5
120.73
XNYS
00068057547TRNY1
20251201 13:17:34.710000 -0500
5
120.73
XNYS
00068057548TRNY1
20251201 13:17:34.710000 -0500
5
120.73
XNYS
00068057549TRNY1
20251201 13:17:34.710000 -0500
5
120.73
XNYS
00068057550TRNY1
20251201 13:17:34.710000 -0500
13
120.73
XNYS
00068057551TRNY1
20251201 13:17:34.710000 -0500
10
120.73
XNYS
00068057552TRNY1
20251201 13:17:34.710000 -0500
5
120.73
XNYS
00068057553TRNY1
20251201 13:17:45.712000 -0500
4
120.73
XNYS
00068057575TRNY1
20251201 13:18:04.713000 -0500
199
120.71
XNYS
00068057592TRNY1
20251201 13:18:04.713000 -0500
1
120.71
XNYS
00068057593TRNY1
20251201 13:20:36.797000 -0500
4
120.68
XNYS
00068057890TRNY1
20251201 13:20:47.436000 -0500
1
120.69
XNYS
00068057911TRNY1
20251201 13:20:58.012000 -0500
4
120.685
XNYS
00068057981TRNY1
20251201 13:21:14.305000 -0500
75
120.68
XNYS
00068058007TRNY1
20251201 13:21:14.305000 -0500
75
120.68
XNYS
00068058008TRNY1
20251201 13:21:59.113000 -0500
46
120.67
XNYS
00068058048TRNY1
20251201 13:21:59.113000 -0500
3
120.67
XNYS
00068058049TRNY1
20251201 13:22:00.198000 -0500
37
120.67
XNYS
00068058050TRNY1
20251201 13:22:35.694000 -0500
14
120.68
XNYS
00068058088TRNY1
20251201 13:22:35.694000 -0500
86
120.68
XNYS
00068058089TRNY1
20251201 13:24:29.789000 -0500
200
120.68
XNYS
00068058219TRNY1
20251201 13:26:36.416000 -0500
99
120.69
XNYS
00068058396TRNY1
20251201 13:26:36.416000 -0500
1
120.69
XNYS
00068058397TRNY1
20251201 13:28:03.888000 -0500
100
120.72
XNYS
00068058537TRNY1
20251201 13:29:11.851000 -0500
200
120.71
XNYS
00068058574TRNY1
20251201 13:31:28.212000 -0500
200
120.77
XNYS
00068058730TRNY1
20251201 13:33:26.731000 -0500
70
120.85
XNYS
00068058878TRNY1
20251201 13:34:33.286000 -0500
48
120.85
XNYS
00068058959TRNY1
20251201 13:34:33.286000 -0500
52
120.85
XNYS
00068058960TRNY1
20251201 13:34:33.286000 -0500
80
120.845
XNYS
00068058961TRNY1
20251201 13:36:22.018000 -0500
70
120.78
XNYS
00068059088TRNY1
20251201 13:36:22.018000 -0500
1
120.78
XNYS
00068059089TRNY1
20251201 13:36:22.736000 -0500
90
120.77
XNYS
00068059090TRNY1
20251201 13:37:21.518000 -0500
90
120.77
XNYS
00068059146TRNY1
20251201 13:38:57.376000 -0500
100
120.72
XNYS
00068059272TRNY1
20251201 13:40:28.074000 -0500
63
120.67
XNYS
00068059410TRNY1
20251201 13:40:28.074000 -0500
37
120.67
XNYS
00068059411TRNY1
20251201 13:41:19.253000 -0500
100
120.66
XNYS
00068059466TRNY1
20251201 13:41:59.605000 -0500
60
120.64
XNYS
00068059509TRNY1
20251201 13:41:59.605000 -0500
40
120.64
XNYS
00068059510TRNY1
20251201 13:44:17.230000 -0500
100
120.73
XNYS
00068059673TRNY1
20251201 13:45:21.952000 -0500
80
120.735
XNYS
00068059750TRNY1
20251201 13:45:40.741000 -0500
100
120.72
XNYS
00068059781TRNY1
20251201 13:47:20.628000 -0500
15
120.78
XNYS
00068059876TRNY1
20251201 13:48:10.232000 -0500
200
120.79
XNYS
00068059985TRNY1
20251201 13:49:10.402000 -0500
80
120.78
XNYS
00068060144TRNY1
20251201 13:50:44.464000 -0500
100
120.785
XNYS
00068060286TRNY1
20251201 13:51:26.856000 -0500
100
120.77
XNYS
00068060385TRNY1
20251201 13:52:33.709000 -0500
90
120.73
XNYS
00068060547TRNY1
20251201 13:53:43.042000 -0500
100
120.62
XNYS
00068060648TRNY1
20251201 13:54:24.942000 -0500
100
120.55
XNYS
00068060712TRNY1
20251201 13:57:39.946000 -0500
13
120.56
XNYS
00068061130TRNY1
20251201 13:57:39.946000 -0500
29
120.54
XNYS
00068061131TRNY1
20251201 13:57:39.946000 -0500
140
120.54
XNYS
00068061132TRNY1
20251201 14:00:10.137000 -0500
40
120.54
XNYS
00068061624TRNY1
20251201 14:00:10.137000 -0500
100
120.54
XNYS
00068061625TRNY1
20251201 14:00:11.802000 -0500
100
120.51
XNYS
00068061686TRNY1
20251201 14:00:37.698000 -0500
54
120.46
XNYS
00068061976TRNY1
20251201 14:00:37.698000 -0500
11
120.46
XNYS
00068061977TRNY1
20251201 14:02:03.649000 -0500
2
120.45
XNYS
00068062223TRNY1
20251201 14:02:03.649000 -0500
1
120.45
XNYS
00068062224TRNY1
20251201 14:02:03.649000 -0500
97
120.45
XNYS
00068062225TRNY1
20251201 14:02:52.922000 -0500
90
120.5
XNYS
00068062326TRNY1
20251201 14:04:14.541000 -0500
42
120.53
XNYS
00068062495TRNY1
20251201 14:04:14.541000 -0500
58
120.53
XNYS
00068062496TRNY1
20251201 14:05:58.928000 -0500
75
120.52
XNYS
00068062688TRNY1
20251201 14:06:12.398000 -0500
100
120.5
XNYS
00068062748TRNY1
20251201 14:08:35.736000 -0500
200
120.6
XNYS
00068062991TRNY1
20251201 14:08:59.257000 -0500
8
120.55
XNYS
00068063076TRNY1
20251201 14:08:59.257000 -0500
69
120.55
XNYS
00068063077TRNY1
20251201 14:08:59.257000 -0500
1
120.55
XNYS
00068063078TRNY1
20251201 14:08:59.257000 -0500
22
120.55
XNYS
00068063079TRNY1
20251201 14:11:07.325000 -0500
100
120.51
XNYS
00068063360TRNY1
20251201 14:12:23.349000 -0500
100
120.46
XNYS
00068063541TRNY1
20251201 14:13:56.488000 -0500
80
120.51
XNYS
00068063719TRNY1
20251201 14:14:08.942000 -0500
10
120.52
XNYS
00068063737TRNY1
20251201 14:14:08.942000 -0500
90
120.52
XNYS
00068063738TRNY1
20251201 14:15:04.843000 -0500
70
120.47
XNYS
00068063854TRNY1
20251201 14:16:08.345000 -0500
99
120.43
XNYS
00068063990TRNY1
20251201 14:16:08.345000 -0500
1
120.43
XNYS
00068063991TRNY1
20251201 14:18:03.413000 -0500
140
120.43
XNYS
00068064186TRNY1
20251201 14:18:25.180000 -0500
20
120.39
XNYS
00068064250TRNY1
20251201 14:18:25.180000 -0500
50
120.39
XNYS
00068064251TRNY1
20251201 14:21:02.866000 -0500
181
120.43
XNYS
00068064624TRNY1
20251201 14:21:02.866000 -0500
19
120.43
XNYS
00068064625TRNY1
20251201 14:21:43.062000 -0500
100
120.33
XNYS
00068064716TRNY1
20251201 14:23:06.222000 -0500
2
120.24
XNYS
00068064865TRNY1
20251201 14:23:06.223000 -0500
24
120.24
XNYS
00068064866TRNY1
20251201 14:23:06.223000 -0500
38
120.24
XNYS
00068064867TRNY1
20251201 14:24:03.649000 -0500
100
120.24
XNYS
00068064961TRNY1
20251201 14:25:55.713000 -0500
4
120.31
XNYS
00068065156TRNY1
20251201 14:26:16.665000 -0500
75
120.31
XNYS
00068065192TRNY1
20251201 14:26:16.665000 -0500
75
120.31
XNYS
00068065193TRNY1
20251201 14:27:07.232000 -0500
100
120.24
XNYS
00068065296TRNY1
20251201 14:28:26.468000 -0500
100
120.26
XNYS
00068065434TRNY1
20251201 14:29:17.132000 -0500
90
120.25
XNYS
00068065512TRNY1
20251201 14:30:55.866000 -0500
20
120.175
XNYS
00068065692TRNY1
20251201 14:30:55.866000 -0500
100
120.175
XNYS
00068065693TRNY1
20251201 14:31:39.719000 -0500
90
120.19
XNYS
00068065756TRNY1
20251201 14:31:39.719000 -0500
10
120.19
XNYS
00068065757TRNY1
20251201 14:33:22.048000 -0500
20
120.175
XNYS
00068065941TRNY1
20251201 14:33:54.578000 -0500
100
120.175
XNYS
00068065998TRNY1
20251201 14:34:48.428000 -0500
100
120.22
XNYS
00068066098TRNY1
20251201 14:35:53.705000 -0500
100
120.21
XNYS
00068066191TRNY1
20251201 14:36:27.692000 -0500
80
120.21
XNYS
00068066247TRNY1
20251201 14:37:47.753000 -0500
90
120.27
XNYS
00068066393TRNY1
20251201 14:39:43.779000 -0500
75
120.2
XNYS
00068066591TRNY1
20251201 14:40:18.604000 -0500
100
120.2
XNYS
00068066639TRNY1
20251201 14:41:19.773000 -0500
100
120.2
XNYS
00068066791TRNY1
20251201 14:41:50.221000 -0500
9
120.14
XNYS
00068066837TRNY1
20251201 14:41:50.221000 -0500
81
120.14
XNYS
00068066838TRNY1
20251201 14:44:09.451000 -0500
75
120.15
XNYS
00068067083TRNY1
20251201 14:44:09.451000 -0500
5
120.15
XNYS
00068067084TRNY1
20251201 14:44:09.452000 -0500
65
120.15
XNYS
00068067085TRNY1
20251201 14:45:07.234000 -0500
100
120.15
XNYS
00068067220TRNY1
20251201 14:46:23.623000 -0500
100
120.13
XNYS
00068067328TRNY1
20251201 14:47:03.766000 -0500
100
120.12
XNYS
00068067431TRNY1
20251201 14:47:49.483000 -0500
100
120.16
XNYS
00068067580TRNY1
20251201 14:48:58.036000 -0500
100
120.1
XNYS
00068067717TRNY1
20251201 14:51:21.570000 -0500
75
119.94
XNYS
00068068015TRNY1
20251201 14:52:00.025000 -0500
100
119.96
XNYS
00068068079TRNY1
20251201 14:52:45.700000 -0500
90
119.99
XNYS
00068068139TRNY1
20251201 14:54:50.011000 -0500
75
119.99
XNYS
00068068574TRNY1
20251201 14:54:50.011000 -0500
15
119.99
XNYS
00068068575TRNY1
20251201 14:55:10.037000 -0500
100
119.96
XNYS
00068068615TRNY1
20251201 14:56:36.719000 -0500
100
119.89
XNYS
00068068807TRNY1
20251201 14:58:03.356000 -0500
90
119.85
XNYS
00068068950TRNY1
20251201 14:58:51.427000 -0500
55
119.86
XNYS
00068069056TRNY1
20251201 14:58:51.427000 -0500
45
119.86
XNYS
00068069057TRNY1
20251201 14:59:24.597000 -0500
3
119.84
XNYS
00068069120TRNY1
20251201 14:59:25.355000 -0500
67
119.84
XNYS
00068069123TRNY1
20251201 14:59:25.355000 -0500
3
119.84
XNYS
00068069124TRNY1
20251201 15:00:57.135000 -0500
20
119.82
XNYS
00068069334TRNY1
20251201 15:00:57.135000 -0500
100
119.82
XNYS
00068069335TRNY1
20251201 15:01:27.236000 -0500
62
119.78
XNYS
00068069427TRNY1
20251201 15:02:48.561000 -0500
80
119.72
XNYS
00068069638TRNY1
20251201 15:04:22.513000 -0500
140
119.78
XNYS
00068069898TRNY1
20251201 15:04:46.894000 -0500
70
119.76
XNYS
00068069927TRNY1
20251201 15:05:44.167000 -0500
100
119.79
XNYS
00068070046TRNY1
20251201 15:07:01.970000 -0500
25
119.68
XNYS
00068070263TRNY1
20251201 15:07:03.294000 -0500
91
119.66
XNYS
00068070283TRNY1
20251201 15:07:03.294000 -0500
9
119.66
XNYS
00068070284TRNY1
20251201 15:08:37.425000 -0500
80
119.7
XNYS
00068070530TRNY1
20251201 15:10:02.720000 -0500
100
119.72
XNYS
00068070701TRNY1
20251201 15:12:00.853000 -0500
20
119.89
XNYS
00068070933TRNY1
20251201 15:12:00.853000 -0500
87
119.89
XNYS
00068070934TRNY1
20251201 15:12:00.853000 -0500
13
119.89
XNYS
00068070935TRNY1
20251201 15:12:10.317000 -0500
100
119.85
XNYS
00068070955TRNY1
20251201 15:13:08.471000 -0500
51
119.84
XNYS
00068071093TRNY1
20251201 15:14:13.582000 -0500
100
119.85
XNYS
00068071225TRNY1
20251201 15:15:09.926000 -0500
92
119.82
XNYS
00068071340TRNY1
20251201 15:16:36.183000 -0500
100
119.88
XNYS
00068071590TRNY1
20251201 15:17:17.149000 -0500
100
119.88
XNYS
00068071713TRNY1
20251201 15:18:12.934000 -0500
70
119.83
XNYS
00068071822TRNY1
20251201 15:18:56.243000 -0500
70
119.85
XNYS
00068071923TRNY1
20251201 15:20:06.087000 -0500
70
119.85
XNYS
00068072105TRNY1
20251201 15:21:18.883000 -0500
100
119.8
XNYS
00068072336TRNY1
20251201 15:23:02.514000 -0500
100
119.83
XNYS
00068072649TRNY1
20251201 15:23:10.818000 -0500
100
119.82
XNYS
00068072659TRNY1
20251201 15:24:53.764000 -0500
1
119.84
XNYS
00068072947TRNY1
20251201 15:24:53.765000 -0500
100
119.84
XNYS
00068072948TRNY1
20251201 15:24:53.766000 -0500
41
119.84
XNYS
00068072949TRNY1
20251201 15:24:53.766000 -0500
1540
119.84
XNYS
00068072950TRNY1
20251201 15:25:56.177000 -0500
100
119.91
XNYS
00068073129TRNY1
20251201 15:25:56.178000 -0500
200
119.91
XNYS
00068073130TRNY1
20251201 15:25:56.178000 -0500
100
119.91
XNYS
00068073131TRNY1
20251201 15:25:56.178000 -0500
600
119.91
XNYS
00068073132TRNY1