Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
26 th November 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 25 th November 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
27,600
$115.7641
$116.93
$114.12
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 669,406,432 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.412% 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 25 th November 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:
25 th November 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$115.7641
27,600
Time Traded
Share Quantity
Price per Share
Exchange
Trade ID
20251125 09:30:01.042000 -0500
38
114.3
XNYS
00067903380TRNY1
20251125 09:30:01.042000 -0500
12
114.3
XNYS
00067903379TRNY1
20251125 09:30:01.042000 -0500
50
114.3
XNYS
00067903378TRNY1
20251125 09:30:06.236000 -0500
100
114.4
XNYS
00067903412TRNY1
20251125 09:30:28.635000 -0500
70
114.65
XNYS
00067903457TRNY1
20251125 09:30:57.971000 -0500
99
114.39
XNYS
00067903490TRNY1
20251125 09:30:57.971000 -0500
1
114.39
XNYS
00067903491TRNY1
20251125 09:31:18.241000 -0500
70
114.59
XNYS
00067903530TRNY1
20251125 09:31:44.937000 -0500
52
114.46
XNYS
00067903600TRNY1
20251125 09:31:44.937000 -0500
18
114.46
XNYS
00067903601TRNY1
20251125 09:32:16.500000 -0500
100
114.48
XNYS
00067903635TRNY1
20251125 09:33:00.622000 -0500
46
114.6
XNYS
00067903675TRNY1
20251125 09:33:01.862000 -0500
100
114.57
XNYS
00067903685TRNY1
20251125 09:33:58.666000 -0500
4
114.51
XNYS
00067903790TRNY1
20251125 09:34:01.055000 -0500
100
114.59
XNYS
00067903794TRNY1
20251125 09:34:19.405000 -0500
90
114.63
XNYS
00067903806TRNY1
20251125 09:35:10.383000 -0500
100
114.87
XNYS
00067903858TRNY1
20251125 09:35:34.088000 -0500
26
115.01
XNYS
00067903878TRNY1
20251125 09:35:34.088000 -0500
1
115.01
XNYS
00067903879TRNY1
20251125 09:35:34.089000 -0500
53
115.01
XNYS
00067903880TRNY1
20251125 09:36:21.805000 -0500
90
114.92
XNYS
00067903948TRNY1
20251125 09:36:50.618000 -0500
90
114.91
XNYS
00067904041TRNY1
20251125 09:37:28.370000 -0500
80
115.03
XNYS
00067904110TRNY1
20251125 09:38:25.089000 -0500
100
115.07
XNYS
00067904312TRNY1
20251125 09:38:55.950000 -0500
49
114.83
XNYS
00067904423TRNY1
20251125 09:38:55.950000 -0500
51
114.83
XNYS
00067904424TRNY1
20251125 09:39:59.524000 -0500
90
114.9
XNYS
00067904634TRNY1
20251125 09:40:48.144000 -0500
100
114.85
XNYS
00067904941TRNY1
20251125 09:41:10.445000 -0500
100
114.75
XNYS
00067904981TRNY1
20251125 09:41:56.278000 -0500
100
114.83
XNYS
00067905060TRNY1
20251125 09:42:42.236000 -0500
33
114.74
XNYS
00067905127TRNY1
20251125 09:42:42.236000 -0500
9
114.74
XNYS
00067905128TRNY1
20251125 09:42:42.237000 -0500
58
114.74
XNYS
00067905129TRNY1
20251125 09:43:48.741000 -0500
90
114.58
XNYS
00067905301TRNY1
20251125 09:44:39.254000 -0500
90
114.5
XNYS
00067905378TRNY1
20251125 09:45:08.288000 -0500
70
114.39
XNYS
00067905461TRNY1
20251125 09:45:43.451000 -0500
70
114.4
XNYS
00067905515TRNY1
20251125 09:46:26.532000 -0500
70
114.36
XNYS
00067905639TRNY1
20251125 09:47:07.486000 -0500
10
114.32
XNYS
00067905714TRNY1
20251125 09:47:07.486000 -0500
7
114.32
XNYS
00067905715TRNY1
20251125 09:47:07.486000 -0500
63
114.32
XNYS
00067905716TRNY1
20251125 09:48:21.217000 -0500
100
114.22
XNYS
00067905879TRNY1
20251125 09:48:55.461000 -0500
90
114.24
XNYS
00067905945TRNY1
20251125 09:49:26.678000 -0500
90
114.12
XNYS
00067905974TRNY1
20251125 09:50:12.220000 -0500
90
114.19
XNYS
00067906101TRNY1
20251125 09:51:37.159000 -0500
100
114.4
XNYS
00067906211TRNY1
20251125 09:51:46.051000 -0500
80
114.35
XNYS
00067906212TRNY1
20251125 09:52:38.728000 -0500
70
114.36
XNYS
00067906261TRNY1
20251125 09:53:38.940000 -0500
90
114.3
XNYS
00067906338TRNY1
20251125 09:54:10.026000 -0500
70
114.29
XNYS
00067906373TRNY1
20251125 09:55:03.522000 -0500
100
114.35
XNYS
00067906445TRNY1
20251125 09:55:44.163000 -0500
100
114.37
XNYS
00067906491TRNY1
20251125 09:57:26.944000 -0500
80
114.62
XNYS
00067906679TRNY1
20251125 09:57:34.098000 -0500
100
114.62
XNYS
00067906690TRNY1
20251125 09:58:43.708000 -0500
100
114.71
XNYS
00067906950TRNY1
20251125 09:59:24.863000 -0500
100
114.85
XNYS
00067907038TRNY1
20251125 10:00:28.151000 -0500
56
114.86
XNYS
00067907229TRNY1
20251125 10:00:28.151000 -0500
1
114.86
XNYS
00067907230TRNY1
20251125 10:00:28.151000 -0500
1
114.86
XNYS
00067907231TRNY1
20251125 10:01:21.015000 -0500
90
114.92
XNYS
00067907294TRNY1
20251125 10:02:03.799000 -0500
90
114.88
XNYS
00067907408TRNY1
20251125 10:02:58.391000 -0500
70
114.85
XNYS
00067907483TRNY1
20251125 10:03:27.050000 -0500
30
114.73
XNYS
00067907538TRNY1
20251125 10:03:27.050000 -0500
40
114.73
XNYS
00067907539TRNY1
20251125 10:04:02.248000 -0500
70
114.48
XNYS
00067907567TRNY1
20251125 10:05:06.261000 -0500
80
114.52
XNYS
00067907662TRNY1
20251125 10:05:20.877000 -0500
100
114.56
XNYS
00067907687TRNY1
20251125 10:07:45.342000 -0500
200
114.82
XNYS
00067908019TRNY1
20251125 10:09:27.373000 -0500
100
115
XNYS
00067908152TRNY1
20251125 10:09:35.318000 -0500
90
115
XNYS
00067908160TRNY1
20251125 10:10:23.412000 -0500
70
115.13
XNYS
00067908236TRNY1
20251125 10:11:05.665000 -0500
67
115.06
XNYS
00067908308TRNY1
20251125 10:11:05.665000 -0500
3
115.06
XNYS
00067908309TRNY1
20251125 10:11:58.880000 -0500
47
115.11
XNYS
00067908420TRNY1
20251125 10:11:58.880000 -0500
1
115.11
XNYS
00067908421TRNY1
20251125 10:11:58.880000 -0500
42
115.11
XNYS
00067908422TRNY1
20251125 10:12:48.030000 -0500
7
115.01
XNYS
00067908539TRNY1
20251125 10:12:48.030000 -0500
83
115.01
XNYS
00067908540TRNY1
20251125 10:13:14.908000 -0500
100
115.09
XNYS
00067908588TRNY1
20251125 10:14:24.675000 -0500
100
115.05
XNYS
00067908713TRNY1
20251125 10:15:36.386000 -0500
83
115.04
XNYS
00067908795TRNY1
20251125 10:15:36.386000 -0500
1
115.04
XNYS
00067908796TRNY1
20251125 10:15:36.386000 -0500
6
115.04
XNYS
00067908797TRNY1
20251125 10:16:25.296000 -0500
62
115.06
XNYS
00067908904TRNY1
20251125 10:16:25.296000 -0500
1
115.06
XNYS
00067908905TRNY1
20251125 10:16:25.296000 -0500
7
115.06
XNYS
00067908906TRNY1
20251125 10:16:50.478000 -0500
70
115.13
XNYS
00067908950TRNY1
20251125 10:17:28.278000 -0500
100
115.2
XNYS
00067909177TRNY1
20251125 10:19:01.942000 -0500
90
115.27
XNYS
00067909409TRNY1
20251125 10:19:34.804000 -0500
35
115.23
XNYS
00067909485TRNY1
20251125 10:20:28.081000 -0500
100
115.21
XNYS
00067909614TRNY1
20251125 10:20:59.880000 -0500
70
115.14
XNYS
00067909687TRNY1
20251125 10:22:25.261000 -0500
36
115.14
XNYS
00067909875TRNY1
20251125 10:22:25.261000 -0500
64
115.14
XNYS
00067909876TRNY1
20251125 10:23:01.286000 -0500
90
115.16
XNYS
00067909948TRNY1
20251125 10:24:00.880000 -0500
100
115.22
XNYS
00067910097TRNY1
20251125 10:24:53.540000 -0500
70
115.14
XNYS
00067910145TRNY1
20251125 10:26:04.266000 -0500
100
115.25
XNYS
00067910277TRNY1
20251125 10:27:01.475000 -0500
80
115.25
XNYS
00067910348TRNY1
20251125 10:28:01.466000 -0500
100
115.15
XNYS
00067910469TRNY1
20251125 10:29:36.565000 -0500
93
115.26
XNYS
00067910622TRNY1
20251125 10:29:36.565000 -0500
1
115.26
XNYS
00067910623TRNY1
20251125 10:29:36.565000 -0500
6
115.26
XNYS
00067910624TRNY1
20251125 10:30:33.540000 -0500
71
115.4
XNYS
00067910718TRNY1
20251125 10:30:33.540000 -0500
1
115.4
XNYS
00067910719TRNY1
20251125 10:30:33.541000 -0500
28
115.4
XNYS
00067910720TRNY1
20251125 10:31:13.439000 -0500
70
115.29
XNYS
00067910782TRNY1
20251125 10:32:22.688000 -0500
90
115.23
XNYS
00067910943TRNY1
20251125 10:33:58.741000 -0500
1
114.98
XNYS
00067911089TRNY1
20251125 10:34:11.867000 -0500
1
114.98
XNYS
00067911099TRNY1
20251125 10:34:16.843000 -0500
100
114.98
XNYS
00067911124TRNY1
20251125 10:34:19.649000 -0500
1
114.98
XNYS
00067911126TRNY1
20251125 10:34:19.649000 -0500
89
114.98
XNYS
00067911127TRNY1
20251125 10:35:17.168000 -0500
90
115.01
XNYS
00067911293TRNY1
20251125 10:36:38.626000 -0500
100
115.16
XNYS
00067911402TRNY1
20251125 10:37:15.472000 -0500
70
115.24
XNYS
00067911516TRNY1
20251125 10:38:24.910000 -0500
100
115.19
XNYS
00067911695TRNY1
20251125 10:39:35.093000 -0500
100
115.33
XNYS
00067911869TRNY1
20251125 10:41:06.537000 -0500
100
115.31
XNYS
00067912144TRNY1
20251125 10:41:19.748000 -0500
80
115.27
XNYS
00067912162TRNY1
20251125 10:42:36.099000 -0500
100
115.38
XNYS
00067912280TRNY1
20251125 10:43:37.415000 -0500
100
115.26
XNYS
00067912375TRNY1
20251125 10:45:29.402000 -0500
100
115.44
XNYS
00067912564TRNY1
20251125 10:45:50.768000 -0500
31
115.44
XNYS
00067912659TRNY1
20251125 10:45:50.768000 -0500
1
115.44
XNYS
00067912660TRNY1
20251125 10:46:05.590000 -0500
90
115.5
XNYS
00067912684TRNY1
20251125 10:46:56.175000 -0500
100
115.57
XNYS
00067912766TRNY1
20251125 10:48:30.901000 -0500
100
115.28
XNYS
00067913021TRNY1
20251125 10:49:14.080000 -0500
100
115.2
XNYS
00067913090TRNY1
20251125 10:50:32.278000 -0500
100
115.14
XNYS
00067913182TRNY1
20251125 10:51:33.103000 -0500
90
115.04
XNYS
00067913376TRNY1
20251125 10:52:20.065000 -0500
80
115.03
XNYS
00067913504TRNY1
20251125 10:53:09.604000 -0500
80
115.02
XNYS
00067913695TRNY1
20251125 10:54:05.030000 -0500
80
114.91
XNYS
00067913769TRNY1
20251125 10:55:03.005000 -0500
100
114.92
XNYS
00067913872TRNY1
20251125 10:56:41.469000 -0500
100
114.93
XNYS
00067914038TRNY1
20251125 10:57:02.935000 -0500
1
114.99
XNYS
00067914082TRNY1
20251125 10:57:02.935000 -0500
69
114.99
XNYS
00067914083TRNY1
20251125 10:57:58.114000 -0500
90
115.14
XNYS
00067914158TRNY1
20251125 10:59:11.690000 -0500
100
115.18
XNYS
00067914312TRNY1
20251125 11:00:00.650000 -0500
90
115.15
XNYS
00067914485TRNY1
20251125 11:00:36.668000 -0500
100
115.14
XNYS
00067914586TRNY1
20251125 11:01:55.231000 -0500
80
115.12
XNYS
00067914784TRNY1
20251125 11:02:56.765000 -0500
72
115.09
XNYS
00067914874TRNY1
20251125 11:03:54.876000 -0500
31
115.19
XNYS
00067914969TRNY1
20251125 11:03:54.876000 -0500
69
115.19
XNYS
00067914970TRNY1
20251125 11:05:05.575000 -0500
22
115.31
XNYS
00067915135TRNY1
20251125 11:05:05.575000 -0500
1
115.31
XNYS
00067915136TRNY1
20251125 11:05:05.576000 -0500
77
115.31
XNYS
00067915137TRNY1
20251125 11:06:03.144000 -0500
26
115.24
XNYS
00067915281TRNY1
20251125 11:06:03.144000 -0500
1
115.24
XNYS
00067915282TRNY1
20251125 11:06:03.144000 -0500
38
115.24
XNYS
00067915283TRNY1
20251125 11:06:03.144000 -0500
13
115.24
XNYS
00067915284TRNY1
20251125 11:06:03.144000 -0500
22
115.24
XNYS
00067915285TRNY1
20251125 11:07:01.665000 -0500
28
115.23
XNYS
00067915360TRNY1
20251125 11:07:01.665000 -0500
72
115.23
XNYS
00067915361TRNY1
20251125 11:07:44.116000 -0500
100
115.31
XNYS
00067915404TRNY1
20251125 11:08:44.213000 -0500
70
115.31
XNYS
00067915547TRNY1
20251125 11:09:25.027000 -0500
90
115.28
XNYS
00067915646TRNY1
20251125 11:11:10.792000 -0500
100
115.34
XNYS
00067915804TRNY1
20251125 11:11:44.831000 -0500
90
115.32
XNYS
00067915848TRNY1
20251125 11:12:34.062000 -0500
100
115.34
XNYS
00067915931TRNY1
20251125 11:13:31.430000 -0500
80
115.34
XNYS
00067916030TRNY1
20251125 11:15:02.982000 -0500
87
115.28
XNYS
00067916274TRNY1
20251125 11:15:02.982000 -0500
1
115.28
XNYS
00067916275TRNY1
20251125 11:15:02.982000 -0500
13
115.28
XNYS
00067916276TRNY1
20251125 11:15:02.982000 -0500
1
115.28
XNYS
00067916277TRNY1
20251125 11:15:02.982000 -0500
86
115.28
XNYS
00067916278TRNY1
20251125 11:16:13.474000 -0500
100
115.37
XNYS
00067916481TRNY1
20251125 11:17:28.156000 -0500
53
115.47
XNYS
00067916656TRNY1
20251125 11:17:28.156000 -0500
47
115.47
XNYS
00067916657TRNY1
20251125 11:18:51.250000 -0500
90
115.41
XNYS
00067916858TRNY1
20251125 11:20:01.373000 -0500
100
115.52
XNYS
00067917079TRNY1
20251125 11:21:31.879000 -0500
100
115.72
XNYS
00067917433TRNY1
20251125 11:21:49.893000 -0500
90
115.81
XNYS
00067917485TRNY1
20251125 11:23:05.226000 -0500
100
115.82
XNYS
00067917709TRNY1
20251125 11:23:57.221000 -0500
80
115.88
XNYS
00067917898TRNY1
20251125 11:25:11.274000 -0500
100
116
XNYS
00067918135TRNY1
20251125 11:25:45.282000 -0500
90
116.05
XNYS
00067918247TRNY1
20251125 11:26:55.481000 -0500
100
116.21
XNYS
00067918473TRNY1
20251125 11:27:50.037000 -0500
100
116.24
XNYS
00067918558TRNY1
20251125 11:28:48.713000 -0500
100
116.41
XNYS
00067918722TRNY1
20251125 11:29:28.244000 -0500
6
116.43
XNYS
00067918815TRNY1
20251125 11:29:28.328000 -0500
100
116.44
XNYS
00067918816TRNY1
20251125 11:30:49.664000 -0500
70
116.54
XNYS
00067919062TRNY1
20251125 11:31:37.845000 -0500
90
116.53
XNYS
00067919146TRNY1
20251125 11:32:35.153000 -0500
80
116.5
XNYS
00067919314TRNY1
20251125 11:33:52.887000 -0500
100
116.55
XNYS
00067919510TRNY1
20251125 11:34:40.052000 -0500
90
116.51
XNYS
00067919600TRNY1
20251125 11:35:42.037000 -0500
8
116.4
XNYS
00067919757TRNY1
20251125 11:35:54.922000 -0500
90
116.36
XNYS
00067919775TRNY1
20251125 11:36:31.323000 -0500
100
116.35
XNYS
00067919862TRNY1
20251125 11:38:22.267000 -0500
100
116.38
XNYS
00067920102TRNY1
20251125 11:38:44.766000 -0500
21
116.34
XNYS
00067920158TRNY1
20251125 11:38:44.766000 -0500
79
116.34
XNYS
00067920159TRNY1
20251125 11:39:59.277000 -0500
80
116.43
XNYS
00067920349TRNY1
20251125 11:41:39.665000 -0500
90
116.36
XNYS
00067920640TRNY1
20251125 11:43:27.763000 -0500
1
116.17
XNYS
00067920773TRNY1
20251125 11:43:40.133000 -0500
200
116.17
XNYS
00067920779TRNY1
20251125 11:45:05.801000 -0500
20
116.13
XNYS
00067921001TRNY1
20251125 11:45:05.801000 -0500
1
116.13
XNYS
00067921002TRNY1
20251125 11:45:05.801000 -0500
69
116.13
XNYS
00067921003TRNY1
20251125 11:46:49.539000 -0500
100
115.86
XNYS
00067921125TRNY1
20251125 11:47:57.884000 -0500
100
116.02
XNYS
00067921213TRNY1
20251125 11:49:16.642000 -0500
70
116.05
XNYS
00067921288TRNY1
20251125 11:50:25.475000 -0500
70
116.1
XNYS
00067921411TRNY1
20251125 11:51:49.833000 -0500
80
116.15
XNYS
00067921477TRNY1
20251125 11:52:43.016000 -0500
80
116.16
XNYS
00067921607TRNY1
20251125 11:53:49.096000 -0500
100
116.14
XNYS
00067921652TRNY1
20251125 11:56:20.535000 -0500
100
116.16
XNYS
00067921830TRNY1
20251125 11:57:15.535000 -0500
80
116.22
XNYS
00067921862TRNY1
20251125 11:58:15.778000 -0500
70
116.2
XNYS
00067921951TRNY1
20251125 11:59:14.927000 -0500
100
116.19
XNYS
00067921975TRNY1
20251125 12:00:57.114000 -0500
70
116.26
XNYS
00067922062TRNY1
20251125 12:03:31.847000 -0500
200
116.31
XNYS
00067922190TRNY1
20251125 12:05:38.234000 -0500
100
116.45
XNYS
00067922385TRNY1
20251125 12:07:01.492000 -0500
80
116.49
XNYS
00067922494TRNY1
20251125 12:08:01.216000 -0500
80
116.53
XNYS
00067922564TRNY1
20251125 12:08:53.316000 -0500
100
116.45
XNYS
00067922604TRNY1
20251125 12:10:52.218000 -0500
70
116.43
XNYS
00067922808TRNY1
20251125 12:12:02.840000 -0500
25
116.46
XNYS
00067922873TRNY1
20251125 12:12:02.840000 -0500
45
116.46
XNYS
00067922874TRNY1
20251125 12:13:49.931000 -0500
100
116.5
XNYS
00067922933TRNY1
20251125 12:14:59.230000 -0500
80
116.49
XNYS
00067923031TRNY1
20251125 12:17:42.663000 -0500
100
116.62
XNYS
00067923274TRNY1
20251125 12:17:58.468000 -0500
70
116.61
XNYS
00067923284TRNY1
20251125 12:20:05.769000 -0500
90
116.64
XNYS
00067923627TRNY1
20251125 12:22:05.165000 -0500
100
116.58
XNYS
00067923774TRNY1
20251125 12:22:20.834000 -0500
100
116.55
XNYS
00067923787TRNY1
20251125 12:24:00.681000 -0500
70
116.62
XNYS
00067923916TRNY1
20251125 12:25:11.755000 -0500
100
116.58
XNYS
00067923996TRNY1
20251125 12:26:38.156000 -0500
100
116.62
XNYS
00067924100TRNY1
20251125 12:29:00.425000 -0500
90
116.71
XNYS
00067924262TRNY1
20251125 12:30:59.003000 -0500
100
116.75
XNYS
00067924382TRNY1
20251125 12:32:03.239000 -0500
100
116.76
XNYS
00067924511TRNY1
20251125 12:34:50.200000 -0500
200
116.78
XNYS
00067924884TRNY1
20251125 12:36:48.170000 -0500
77
116.89
XNYS
00067925172TRNY1
20251125 12:36:48.170000 -0500
16
116.89
XNYS
00067925173TRNY1
20251125 12:36:48.170000 -0500
7
116.89
XNYS
00067925174TRNY1
20251125 12:37:54.395000 -0500
100
116.93
XNYS
00067925266TRNY1
20251125 12:39:11.170000 -0500
100
116.91
XNYS
00067925326TRNY1
20251125 12:41:33.984000 -0500
70
116.89
XNYS
00067925478TRNY1
20251125 12:42:26.479000 -0500
80
116.9
XNYS
00067925515TRNY1
20251125 12:44:14.605000 -0500
1
116.88
XNYS
00067925671TRNY1
20251125 12:44:14.605000 -0500
89
116.88
XNYS
00067925672TRNY1
20251125 12:45:34.398000 -0500
70
116.78
XNYS
00067925797TRNY1
20251125 12:47:12.214000 -0500
1
116.71
XNYS
00067925966TRNY1
20251125 12:47:12.214000 -0500
79
116.71
XNYS
00067925967TRNY1
20251125 12:48:38.891000 -0500
70
116.65
XNYS
00067926105TRNY1
20251125 12:50:03.159000 -0500
80
116.7
XNYS
00067926218TRNY1
20251125 12:51:20.460000 -0500
70
116.65
XNYS
00067926427TRNY1
20251125 12:52:40.858000 -0500
80
116.66
XNYS
00067926525TRNY1
20251125 12:54:12.214000 -0500
100
116.63
XNYS
00067926626TRNY1
20251125 12:56:25.008000 -0500
100
116.57
XNYS
00067926703TRNY1
20251125 12:57:20.603000 -0500
70
116.61
XNYS
00067926773TRNY1
20251125 12:59:00.183000 -0500
1
116.58
XNYS
00067926848TRNY1
20251125 12:59:00.183000 -0500
79
116.58
XNYS
00067926849TRNY1
20251125 13:00:45.156000 -0500
100
116.62
XNYS
00067927029TRNY1
20251125 13:02:04.516000 -0500
80
116.55
XNYS
00067927097TRNY1
20251125 13:03:04.191000 -0500
100
116.53
XNYS
00067927185TRNY1
20251125 13:06:32.535000 -0500
15
116.48
XNYS
00067927389TRNY1
20251125 13:06:32.535000 -0500
85
116.48
XNYS
00067927390TRNY1
20251125 13:07:53.036000 -0500
90
116.45
XNYS
00067927471TRNY1
20251125 13:09:02.320000 -0500
100
116.46
XNYS
00067927597TRNY1
20251125 13:10:16.539000 -0500
22
116.49
XNYS
00067927672TRNY1
20251125 13:10:16.539000 -0500
78
116.49
XNYS
00067927673TRNY1
20251125 13:10:48.129000 -0500
200
116.49
XNYS
00067927697TRNY1
20251125 13:13:52.510000 -0500
100
116.46
XNYS
00067927913TRNY1
20251125 13:14:25.767000 -0500
87
116.42
XNYS
00067927969TRNY1
20251125 13:14:25.767000 -0500
1
116.42
XNYS
00067927970TRNY1
20251125 13:14:25.767000 -0500
12
116.42
XNYS
00067927971TRNY1
20251125 13:17:34.385000 -0500
90
116.41
XNYS
00067928161TRNY1
20251125 13:20:19.074000 -0500
90
116.31
XNYS
00067928399TRNY1
20251125 13:23:19.526000 -0500
100
116.28
XNYS
00067928590TRNY1
20251125 13:25:00.331000 -0500
90
116.29
XNYS
00067928666TRNY1
20251125 13:27:29.870000 -0500
90
116.27
XNYS
00067928827TRNY1
20251125 13:30:00.231000 -0500
100
116.24
XNYS
00067928985TRNY1
20251125 13:32:42.019000 -0500
90
116.17
XNYS
00067929140TRNY1
20251125 13:37:34.028000 -0500
29
116.14
XNYS
00067929660TRNY1
20251125 13:37:34.028000 -0500
71
116.14
XNYS
00067929661TRNY1
20251125 13:38:32.010000 -0500
100
116.15
XNYS
00067929726TRNY1
20251125 13:40:22.068000 -0500
100
116.13
XNYS
00067929830TRNY1
20251125 13:43:25.325000 -0500
100
116.21
XNYS
00067929959TRNY1
20251125 13:45:54.647000 -0500
90
116.18
XNYS
00067930099TRNY1
20251125 13:48:13.583000 -0500
100
116.2
XNYS
00067930199TRNY1
20251125 13:50:25.888000 -0500
100
116.26
XNYS
00067930336TRNY1
20251125 13:53:42.495000 -0500
100
116.26
XNYS
00067930497TRNY1
20251125 13:56:58.038000 -0500
100
116.25
XNYS
00067930680TRNY1
20251125 13:58:04.706000 -0500
95
116.29
XNYS
00067930711TRNY1
20251125 13:58:04.706000 -0500
5
116.29
XNYS
00067930712TRNY1
20251125 14:00:56.295000 -0500
100
116.23
XNYS
00067930897TRNY1
20251125 14:03:07.415000 -0500
100
116.25
XNYS
00067931159TRNY1
20251125 14:06:33.910000 -0500
100
116.25
XNYS
00067931336TRNY1
20251125 14:08:16.541000 -0500
100
116.25
XNYS
00067931489TRNY1
20251125 14:10:25.278000 -0500
100
116.33
XNYS
00067931626TRNY1
20251125 14:12:52.473000 -0500
100
116.24
XNYS
00067931767TRNY1
20251125 14:15:24.131000 -0500
90
116.21
XNYS
00067931900TRNY1
20251125 14:17:51.909000 -0500
1
116.22
XNYS
00067932114TRNY1
20251125 14:17:51.909000 -0500
99
116.22
XNYS
00067932115TRNY1
20251125 14:21:05.200000 -0500
3
116.17
XNYS
00067932336TRNY1
20251125 14:21:05.200000 -0500
3
116.17
XNYS
00067932337TRNY1
20251125 14:21:05.200000 -0500
94
116.17
XNYS
00067932338TRNY1
20251125 14:22:47.028000 -0500
100
116.16
XNYS
00067932454TRNY1
20251125 14:25:24.696000 -0500
19
116.17
XNYS
00067932610TRNY1
20251125 14:26:01.917000 -0500
59
116.17
XNYS
00067932669TRNY1
20251125 14:26:01.917000 -0500
1
116.17
XNYS
00067932670TRNY1
20251125 14:26:01.917000 -0500
1
116.17
XNYS
00067932671TRNY1
20251125 14:26:01.917000 -0500
13
116.17
XNYS
00067932672TRNY1
20251125 14:26:01.917000 -0500
26
116.17
XNYS
00067932673TRNY1
20251125 14:28:55.774000 -0500
100
116.17
XNYS
00067932825TRNY1
20251125 14:31:31.375000 -0500
100
116.16
XNYS
00067932991TRNY1
20251125 14:34:32.514000 -0500
90
116.14
XNYS
00067933214TRNY1
20251125 14:35:30.953000 -0500
90
116.14
XNYS
00067933266TRNY1
20251125 14:38:03.033000 -0500
100
116.09
XNYS
00067933389TRNY1
20251125 14:41:02.068000 -0500
100
116.04
XNYS
00067933587TRNY1
20251125 14:43:45.085000 -0500
100
116.04
XNYS
00067933701TRNY1
20251125 14:46:42.964000 -0500
90
116.09
XNYS
00067933820TRNY1
20251125 14:48:06.247000 -0500
100
116.09
XNYS
00067933936TRNY1
20251125 14:50:37.400000 -0500
100
116.13
XNYS
00067934036TRNY1
20251125 14:52:31.771000 -0500
90
116.19
XNYS
00067934136TRNY1
20251125 14:55:08.604000 -0500
100
116.23
XNYS
00067934321TRNY1
20251125 14:57:17.135000 -0500
100
116.36
XNYS
00067934410TRNY1
20251125 14:59:52.048000 -0500
100
116.33
XNYS
00067934596TRNY1
20251125 15:01:30.554000 -0500
98
116.3
XNYS
00067934786TRNY1
20251125 15:01:30.554000 -0500
2
116.3
XNYS
00067934787TRNY1
20251125 15:04:17.541000 -0500
100
116.27
XNYS
00067935039TRNY1
20251125 15:06:07.787000 -0500
100
116.32
XNYS
00067935192TRNY1
20251125 15:08:26.155000 -0500
90
116.36
XNYS
00067935517TRNY1
20251125 15:10:01.516000 -0500
59
116.31
XNYS
00067935788TRNY1
20251125 15:10:01.517000 -0500
31
116.31
XNYS
00067935790TRNY1
20251125 15:11:08.034000 -0500
90
116.28
XNYS
00067935905TRNY1
20251125 15:13:23.107000 -0500
100
116.28
XNYS
00067936173TRNY1
20251125 15:14:50.711000 -0500
100
116.31
XNYS
00067936302TRNY1
20251125 15:17:09.434000 -0500
1
116.37
XNYS
00067936629TRNY1
20251125 15:17:19.767000 -0500
2
116.37
XNYS
00067936654TRNY1
20251125 15:17:19.767000 -0500
1
116.37
XNYS
00067936655TRNY1
20251125 15:17:19.767000 -0500
97
116.37
XNYS
00067936656TRNY1
20251125 15:18:27.060000 -0500
92
116.37
XNYS
00067936794TRNY1
20251125 15:18:27.060000 -0500
8
116.37
XNYS
00067936795TRNY1
20251125 15:20:15.426000 -0500
90
116.33
XNYS
00067937027TRNY1
20251125 15:21:44.058000 -0500
100
116.29
XNYS
00067937205TRNY1
20251125 15:22:09.977000 -0500
402
116.3
XNYS
00067937241TRNY1
20251125 15:22:09.978000 -0500
542
116.3
XNYS
00067937242TRNY1
20251125 15:22:09.978000 -0500
448
116.3
XNYS
00067937243TRNY1
20251125 15:22:09.978000 -0500
43
116.3
XNYS
00067937244TRNY1
20251125 15:22:09.978000 -0500
16
116.3
XNYS
00067937245TRNY1
20251125 15:22:09.979000 -0500
27
116.3
XNYS
00067937246TRNY1
20251125 15:23:00.616000 -0500
75
116.25
XNYS
00067937344TRNY1
20251125 15:23:00.617000 -0500
10
116.25
XNYS
00067937345TRNY1
20251125 15:23:00.617000 -0500
300
116.25
XNYS
00067937346TRNY1
20251125 15:23:01.151000 -0500
600
116.26
XNYS
00067937358TRNY1
20251125 15:23:03.398000 -0500
615
116.26
XNYS
00067937360TRNY1