Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
30 th January 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 29 th January 2026 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
30,800
$122.9120
$124.49
$121.35
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 668,338,653 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,011,889 of its ordinary shares in treasury, which represents 5.381% 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 29 th January 2026 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:
29 th January 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$122.9120
30,800
Time Traded
Share Amount
Price per Share
Exchange
Trade ID
20260129 09:30:02.638000 -0500
52
123.78
XNYS
00069887371TRNY1
20260129 09:30:02.638000 -0500
148
123.78
XNYS
00069887372TRNY1
20260129 09:31:07.427000 -0500
13
124.13
XNYS
00069887525TRNY1
20260129 09:31:07.427000 -0500
187
124.13
XNYS
00069887526TRNY1
20260129 09:31:40.243000 -0500
100
124.29
XNYS
00069887605TRNY1
20260129 09:32:07.256000 -0500
50
124.49
XNYS
00069887746TRNY1
20260129 09:32:07.256000 -0500
50
124.49
XNYS
00069887747TRNY1
20260129 09:32:24.605000 -0500
100
124.42
XNYS
00069887838TRNY1
20260129 09:33:00.389000 -0500
100
124.39
XNYS
00069888055TRNY1
20260129 09:33:34.554000 -0500
90
124.35
XNYS
00069888304TRNY1
20260129 09:34:02.354000 -0500
90
123.97
XNYS
00069888444TRNY1
20260129 09:34:56.524000 -0500
100
124.09
XNYS
00069888677TRNY1
20260129 09:35:29.149000 -0500
100
123.98
XNYS
00069888761TRNY1
20260129 09:35:29.149000 -0500
80
123.97
XNYS
00069888762TRNY1
20260129 09:36:04.983000 -0500
80
123.66
XNYS
00069888889TRNY1
20260129 09:36:30.600000 -0500
90
123.61
XNYS
00069888970TRNY1
20260129 09:37:48.683000 -0500
50
123.44
XNYS
00069889130TRNY1
20260129 09:37:48.683000 -0500
67
123.44
XNYS
00069889131TRNY1
20260129 09:37:48.683000 -0500
1
123.44
XNYS
00069889132TRNY1
20260129 09:37:48.684000 -0500
1
123.44
XNYS
00069889133TRNY1
20260129 09:37:48.684000 -0500
81
123.44
XNYS
00069889134TRNY1
20260129 09:38:10.799000 -0500
70
123.44
XNYS
00069889170TRNY1
20260129 09:39:35.885000 -0500
100
123.65
XNYS
00069889337TRNY1
20260129 09:39:35.885000 -0500
63
123.63
XNYS
00069889338TRNY1
20260129 09:39:35.885000 -0500
27
123.63
XNYS
00069889339TRNY1
20260129 09:41:38.930000 -0500
300
124.29
XNYS
00069889771TRNY1
20260129 09:42:10.648000 -0500
90
124.25
XNYS
00069889879TRNY1
20260129 09:43:11.981000 -0500
100
124.34
XNYS
00069890114TRNY1
20260129 09:43:14.492000 -0500
90
124.31
XNYS
00069890139TRNY1
20260129 09:43:50.644000 -0500
90
124.26
XNYS
00069890362TRNY1
20260129 09:44:27.591000 -0500
90
124.17
XNYS
00069890428TRNY1
20260129 09:45:00.300000 -0500
90
124.16
XNYS
00069890562TRNY1
20260129 09:45:35.189000 -0500
90
124.11
XNYS
00069890760TRNY1
20260129 09:46:14.410000 -0500
100
124.08
XNYS
00069890908TRNY1
20260129 09:46:53.719000 -0500
100
124.08
XNYS
00069891061TRNY1
20260129 09:49:18.707000 -0500
200
124.34
XNYS
00069891538TRNY1
20260129 09:49:18.711000 -0500
90
124.33
XNYS
00069891539TRNY1
20260129 09:50:01.562000 -0500
90
124.15
XNYS
00069891641TRNY1
20260129 09:50:51.837000 -0500
90
123.8
XNYS
00069891777TRNY1
20260129 09:51:52.903000 -0500
100
123.75
XNYS
00069891898TRNY1
20260129 09:52:17.937000 -0500
90
123.6
XNYS
00069892151TRNY1
20260129 09:53:11.903000 -0500
32
123.61
XNYS
00069892378TRNY1
20260129 09:53:11.903000 -0500
68
123.61
XNYS
00069892379TRNY1
20260129 09:54:11.870000 -0500
100
123.58
XNYS
00069892509TRNY1
20260129 09:55:13.967000 -0500
100
123.44
XNYS
00069892642TRNY1
20260129 09:56:01.678000 -0500
75
123.33
XNYS
00069892744TRNY1
20260129 09:56:01.678000 -0500
25
123.33
XNYS
00069892745TRNY1
20260129 09:56:30.459000 -0500
100
123.14
XNYS
00069892810TRNY1
20260129 09:57:33.379000 -0500
100
123.09
XNYS
00069892963TRNY1
20260129 09:57:49.351000 -0500
80
123
XNYS
00069893002TRNY1
20260129 09:58:54.939000 -0500
76
122.86
XNYS
00069893293TRNY1
20260129 09:58:54.939000 -0500
1
122.86
XNYS
00069893294TRNY1
20260129 09:58:54.939000 -0500
1
122.86
XNYS
00069893295TRNY1
20260129 09:58:58.109000 -0500
100
122.87
XNYS
00069893301TRNY1
20260129 10:00:28.505000 -0500
70
122.83
XNYS
00069893641TRNY1
20260129 10:00:28.505000 -0500
1
122.83
XNYS
00069893642TRNY1
20260129 10:00:28.505000 -0500
29
122.83
XNYS
00069893643TRNY1
20260129 10:00:52.569000 -0500
90
122.76
XNYS
00069893727TRNY1
20260129 10:01:37.013000 -0500
80
122.7
XNYS
00069893908TRNY1
20260129 10:02:17.083000 -0500
30
122.63
XNYS
00069894076TRNY1
20260129 10:02:17.083000 -0500
23
122.63
XNYS
00069894077TRNY1
20260129 10:02:17.083000 -0500
27
122.63
XNYS
00069894078TRNY1
20260129 10:03:25.126000 -0500
85
122.61
XNYS
00069894279TRNY1
20260129 10:03:25.126000 -0500
15
122.61
XNYS
00069894280TRNY1
20260129 10:04:04.231000 -0500
37
122.65
XNYS
00069894451TRNY1
20260129 10:04:04.231000 -0500
63
122.65
XNYS
00069894452TRNY1
20260129 10:04:23.307000 -0500
100
122.67
XNYS
00069894551TRNY1
20260129 10:05:46.622000 -0500
31
122.75
XNYS
00069894853TRNY1
20260129 10:05:46.622000 -0500
69
122.75
XNYS
00069894854TRNY1
20260129 10:06:08.090000 -0500
100
122.97
XNYS
00069894884TRNY1
20260129 10:07:03.719000 -0500
54
123.01
XNYS
00069895114TRNY1
20260129 10:07:03.719000 -0500
46
123.01
XNYS
00069895115TRNY1
20260129 10:08:01.031000 -0500
80
122.95
XNYS
00069895239TRNY1
20260129 10:08:58.334000 -0500
52
122.85
XNYS
00069895422TRNY1
20260129 10:08:58.334000 -0500
48
122.85
XNYS
00069895423TRNY1
20260129 10:09:56.064000 -0500
80
122.76
XNYS
00069895585TRNY1
20260129 10:11:03.450000 -0500
99
122.64
XNYS
00069895781TRNY1
20260129 10:11:03.450000 -0500
1
122.64
XNYS
00069895782TRNY1
20260129 10:12:01.057000 -0500
100
122.69
XNYS
00069895996TRNY1
20260129 10:12:30.859000 -0500
90
122.59
XNYS
00069896108TRNY1
20260129 10:13:18.048000 -0500
30
122.45
XNYS
00069896293TRNY1
20260129 10:13:18.049000 -0500
4
122.45
XNYS
00069896294TRNY1
20260129 10:13:18.049000 -0500
46
122.45
XNYS
00069896295TRNY1
20260129 10:14:03.404000 -0500
80
122.31
XNYS
00069896443TRNY1
20260129 10:15:41.833000 -0500
100
122.54
XNYS
00069896783TRNY1
20260129 10:15:56.698000 -0500
90
122.51
XNYS
00069896831TRNY1
20260129 10:16:25.273000 -0500
100
122.51
XNYS
00069896908TRNY1
20260129 10:17:45.364000 -0500
100
122.46
XNYS
00069897290TRNY1
20260129 10:18:34.315000 -0500
70
122.59
XNYS
00069897456TRNY1
20260129 10:19:11.872000 -0500
100
122.52
XNYS
00069897580TRNY1
20260129 10:20:33.828000 -0500
90
122.59
XNYS
00069897786TRNY1
20260129 10:21:46.134000 -0500
100
122.7
XNYS
00069898157TRNY1
20260129 10:22:21.029000 -0500
90
122.62
XNYS
00069898280TRNY1
20260129 10:23:11.012000 -0500
90
122.45
XNYS
00069898420TRNY1
20260129 10:23:59.266000 -0500
100
122.39
XNYS
00069898561TRNY1
20260129 10:26:23.161000 -0500
200
122.49
XNYS
00069899021TRNY1
20260129 10:26:49.348000 -0500
100
122.38
XNYS
00069899114TRNY1
20260129 10:28:42.484000 -0500
100
121.99
XNYS
00069899701TRNY1
20260129 10:29:05.448000 -0500
100
121.93
XNYS
00069899753TRNY1
20260129 10:30:02.685000 -0500
90
122.01
XNYS
00069899872TRNY1
20260129 10:31:33.034000 -0500
100
122.05
XNYS
00069900154TRNY1
20260129 10:31:48.612000 -0500
80
122
XNYS
00069900202TRNY1
20260129 10:32:57.850000 -0500
90
121.97
XNYS
00069900369TRNY1
20260129 10:34:02.344000 -0500
90
121.96
XNYS
00069900557TRNY1
20260129 10:34:34.223000 -0500
70
121.92
XNYS
00069900667TRNY1
20260129 10:35:04.164000 -0500
70
121.89
XNYS
00069900742TRNY1
20260129 10:35:46.957000 -0500
100
121.86
XNYS
00069900839TRNY1
20260129 10:37:42.040000 -0500
100
121.8
XNYS
00069901133TRNY1
20260129 10:38:01.863000 -0500
9
121.79
XNYS
00069901180TRNY1
20260129 10:38:01.863000 -0500
91
121.79
XNYS
00069901181TRNY1
20260129 10:40:03.194000 -0500
47
121.93
XNYS
00069901389TRNY1
20260129 10:40:03.194000 -0500
53
121.93
XNYS
00069901390TRNY1
20260129 10:40:03.249000 -0500
70
121.92
XNYS
00069901392TRNY1
20260129 10:41:07.560000 -0500
80
121.88
XNYS
00069901538TRNY1
20260129 10:41:53.553000 -0500
90
121.92
XNYS
00069901649TRNY1
20260129 10:43:23.488000 -0500
63
121.87
XNYS
00069901813TRNY1
20260129 10:43:23.488000 -0500
37
121.87
XNYS
00069901814TRNY1
20260129 10:44:07.374000 -0500
90
121.82
XNYS
00069901923TRNY1
20260129 10:44:07.374000 -0500
1
121.82
XNYS
00069901924TRNY1
20260129 10:44:07.374000 -0500
9
121.82
XNYS
00069901925TRNY1
20260129 10:45:12.464000 -0500
70
121.72
XNYS
00069902095TRNY1
20260129 10:46:07.163000 -0500
90
121.87
XNYS
00069902210TRNY1
20260129 10:46:42.298000 -0500
100
121.84
XNYS
00069902310TRNY1
20260129 10:47:47.054000 -0500
100
121.76
XNYS
00069902445TRNY1
20260129 10:49:13.116000 -0500
100
121.74
XNYS
00069902670TRNY1
20260129 10:50:02.443000 -0500
1
121.64
XNYS
00069902748TRNY1
20260129 10:50:02.443000 -0500
89
121.64
XNYS
00069902749TRNY1
20260129 10:51:28.214000 -0500
100
121.51
XNYS
00069902931TRNY1
20260129 10:51:57.822000 -0500
80
121.43
XNYS
00069902985TRNY1
20260129 10:52:57.598000 -0500
1
121.35
XNYS
00069903210TRNY1
20260129 10:53:04.173000 -0500
90
121.35
XNYS
00069903266TRNY1
20260129 10:54:04.539000 -0500
17
121.46
XNYS
00069903612TRNY1
20260129 10:54:04.539000 -0500
50
121.46
XNYS
00069903613TRNY1
20260129 10:54:04.539000 -0500
23
121.46
XNYS
00069903614TRNY1
20260129 10:54:55.523000 -0500
90
121.62
XNYS
00069904020TRNY1
20260129 10:56:40.534000 -0500
100
121.99
XNYS
00069904515TRNY1
20260129 10:57:08.502000 -0500
70
121.9
XNYS
00069904585TRNY1
20260129 10:57:08.502000 -0500
1
121.9
XNYS
00069904586TRNY1
20260129 10:57:41.662000 -0500
100
121.91
XNYS
00069904630TRNY1
20260129 10:58:49.944000 -0500
80
121.72
XNYS
00069904730TRNY1
20260129 11:00:19.515000 -0500
100
121.77
XNYS
00069904839TRNY1
20260129 11:00:58.196000 -0500
70
121.77
XNYS
00069904928TRNY1
20260129 11:02:02.309000 -0500
80
121.7
XNYS
00069905057TRNY1
20260129 11:03:28.283000 -0500
100
121.58
XNYS
00069905230TRNY1
20260129 11:04:31.063000 -0500
3
121.6
XNYS
00069905368TRNY1
20260129 11:04:31.065000 -0500
97
121.6
XNYS
00069905369TRNY1
20260129 11:05:46.279000 -0500
100
121.64
XNYS
00069905520TRNY1
20260129 11:06:11.476000 -0500
11
121.51
XNYS
00069905582TRNY1
20260129 11:06:51.536000 -0500
100
121.54
XNYS
00069905652TRNY1
20260129 11:07:22.048000 -0500
80
121.43
XNYS
00069905694TRNY1
20260129 11:08:38.338000 -0500
86
121.52
XNYS
00069905903TRNY1
20260129 11:08:38.338000 -0500
1
121.52
XNYS
00069905904TRNY1
20260129 11:10:04.065000 -0500
100
121.47
XNYS
00069906123TRNY1
20260129 11:11:19.015000 -0500
100
121.82
XNYS
00069906374TRNY1
20260129 11:11:32.427000 -0500
100
121.83
XNYS
00069906394TRNY1
20260129 11:12:56.897000 -0500
32
122.12
XNYS
00069906659TRNY1
20260129 11:12:56.897000 -0500
58
122.12
XNYS
00069906660TRNY1
20260129 11:13:38.919000 -0500
50
122.12
XNYS
00069906738TRNY1
20260129 11:13:38.919000 -0500
1
122.12
XNYS
00069906739TRNY1
20260129 11:16:43.415000 -0500
200
122.41
XNYS
00069907203TRNY1
20260129 11:16:43.478000 -0500
100
122.39
XNYS
00069907206TRNY1
20260129 11:18:17.144000 -0500
100
122.31
XNYS
00069907366TRNY1
20260129 11:19:06.281000 -0500
100
122.47
XNYS
00069907435TRNY1
20260129 11:20:39.545000 -0500
100
122.56
XNYS
00069907602TRNY1
20260129 11:20:47.153000 -0500
80
122.53
XNYS
00069907614TRNY1
20260129 11:21:46.760000 -0500
80
122.44
XNYS
00069907772TRNY1
20260129 11:22:29.610000 -0500
6
122.38
XNYS
00069907841TRNY1
20260129 11:22:29.610000 -0500
84
122.38
XNYS
00069907842TRNY1
20260129 11:24:22.129000 -0500
100
122.23
XNYS
00069908060TRNY1
20260129 11:24:43.688000 -0500
92
122.29
XNYS
00069908111TRNY1
20260129 11:24:43.688000 -0500
1
122.29
XNYS
00069908112TRNY1
20260129 11:24:43.689000 -0500
7
122.29
XNYS
00069908113TRNY1
20260129 11:25:59.195000 -0500
100
122.32
XNYS
00069908268TRNY1
20260129 11:25:59.195000 -0500
100
122.32
XNYS
00069908269TRNY1
20260129 11:27:30.052000 -0500
100
122.32
XNYS
00069908521TRNY1
20260129 11:28:08.876000 -0500
100
122.33
XNYS
00069908582TRNY1
20260129 11:29:11.957000 -0500
92
122.43
XNYS
00069908701TRNY1
20260129 11:29:11.957000 -0500
1
122.43
XNYS
00069908702TRNY1
20260129 11:29:11.957000 -0500
7
122.43
XNYS
00069908703TRNY1
20260129 11:30:31.192000 -0500
100
122.62
XNYS
00069908823TRNY1
20260129 11:30:52.290000 -0500
70
122.63
XNYS
00069908879TRNY1
20260129 11:31:36.912000 -0500
80
122.57
XNYS
00069908920TRNY1
20260129 11:32:26.754000 -0500
48
122.57
XNYS
00069908999TRNY1
20260129 11:33:21.200000 -0500
98
122.71
XNYS
00069909095TRNY1
20260129 11:33:21.200000 -0500
2
122.71
XNYS
00069909096TRNY1
20260129 11:34:35.316000 -0500
100
122.7
XNYS
00069909205TRNY1
20260129 11:34:49.264000 -0500
40
122.64
XNYS
00069909214TRNY1
20260129 11:34:58.950000 -0500
70
122.63
XNYS
00069909223TRNY1
20260129 11:36:48.534000 -0500
200
122.68
XNYS
00069909422TRNY1
20260129 11:38:50.014000 -0500
100
122.73
XNYS
00069909586TRNY1
20260129 11:39:55.876000 -0500
15
122.72
XNYS
00069909663TRNY1
20260129 11:39:55.877000 -0500
85
122.72
XNYS
00069909664TRNY1
20260129 11:41:15.283000 -0500
200
122.86
XNYS
00069909803TRNY1
20260129 11:42:25.354000 -0500
80
122.87
XNYS
00069909869TRNY1
20260129 11:43:23.897000 -0500
70
122.85
XNYS
00069909957TRNY1
20260129 11:44:23.527000 -0500
80
122.74
XNYS
00069910022TRNY1
20260129 11:45:03.577000 -0500
80
122.65
XNYS
00069910092TRNY1
20260129 11:46:10.167000 -0500
80
122.59
XNYS
00069910224TRNY1
20260129 11:47:03.705000 -0500
80
122.54
XNYS
00069910291TRNY1
20260129 11:47:57.967000 -0500
70
122.57
XNYS
00069910371TRNY1
20260129 11:50:25.009000 -0500
200
122.67
XNYS
00069910569TRNY1
20260129 11:51:42.177000 -0500
1
122.65
XNYS
00069910713TRNY1
20260129 11:51:42.177000 -0500
50
122.65
XNYS
00069910714TRNY1
20260129 11:51:42.177000 -0500
1
122.65
XNYS
00069910715TRNY1
20260129 11:51:42.177000 -0500
48
122.65
XNYS
00069910716TRNY1
20260129 11:52:29.503000 -0500
80
122.6
XNYS
00069910848TRNY1
20260129 11:53:26.618000 -0500
70
122.6
XNYS
00069910933TRNY1
20260129 11:56:02.478000 -0500
200
122.76
XNYS
00069911269TRNY1
20260129 11:57:17.318000 -0500
70
122.74
XNYS
00069911391TRNY1
20260129 11:58:28.059000 -0500
80
122.7
XNYS
00069911486TRNY1
20260129 11:58:28.059000 -0500
20
122.7
XNYS
00069911487TRNY1
20260129 11:59:43.111000 -0500
100
122.82
XNYS
00069911705TRNY1
20260129 12:01:23.936000 -0500
90
122.91
XNYS
00069911873TRNY1
20260129 12:02:53.832000 -0500
100
122.86
XNYS
00069911994TRNY1
20260129 12:04:14.058000 -0500
70
122.89
XNYS
00069912084TRNY1
20260129 12:05:33.070000 -0500
80
122.99
XNYS
00069912235TRNY1
20260129 12:05:33.070000 -0500
20
122.99
XNYS
00069912236TRNY1
20260129 12:06:35.427000 -0500
100
122.91
XNYS
00069912358TRNY1
20260129 12:08:40.286000 -0500
70
122.82
XNYS
00069912553TRNY1
20260129 12:09:48.227000 -0500
100
122.91
XNYS
00069912702TRNY1
20260129 12:12:27.505000 -0500
100
122.85
XNYS
00069913045TRNY1
20260129 12:14:00.206000 -0500
100
122.84
XNYS
00069913259TRNY1
20260129 12:14:55.242000 -0500
100
122.82
XNYS
00069913485TRNY1
20260129 12:15:58.045000 -0500
70
122.86
XNYS
00069913584TRNY1
20260129 12:20:29.467000 -0500
200
122.95
XNYS
00069914013TRNY1
20260129 12:20:29.467000 -0500
100
122.95
XNYS
00069914014TRNY1
20260129 12:22:27.396000 -0500
50
123.05
XNYS
00069914514TRNY1
20260129 12:22:27.396000 -0500
30
123.05
XNYS
00069914515TRNY1
20260129 12:23:05.313000 -0500
70
123
XNYS
00069914600TRNY1
20260129 12:24:52.958000 -0500
100
122.97
XNYS
00069914819TRNY1
20260129 12:26:15.205000 -0500
80
122.9
XNYS
00069914997TRNY1
20260129 12:27:18.324000 -0500
80
122.97
XNYS
00069915134TRNY1
20260129 12:28:41.587000 -0500
100
123
XNYS
00069915240TRNY1
20260129 12:29:45.548000 -0500
32
123.02
XNYS
00069915350TRNY1
20260129 12:29:45.548000 -0500
38
123.02
XNYS
00069915351TRNY1
20260129 12:31:09.438000 -0500
100
122.93
XNYS
00069915578TRNY1
20260129 12:32:29.893000 -0500
80
122.84
XNYS
00069915846TRNY1
20260129 12:39:33.361000 -0500
400
123.29
XNYS
00069916607TRNY1
20260129 12:40:53.612000 -0500
90
123.3
XNYS
00069916763TRNY1
20260129 12:42:40.011000 -0500
100
123.17
XNYS
00069916914TRNY1
20260129 12:43:43.614000 -0500
80
123.17
XNYS
00069917055TRNY1
20260129 12:45:36.629000 -0500
71
123.03
XNYS
00069917322TRNY1
20260129 12:45:36.629000 -0500
19
123.03
XNYS
00069917323TRNY1
20260129 12:47:50.635000 -0500
100
122.9
XNYS
00069917597TRNY1
20260129 12:49:40.372000 -0500
100
122.92
XNYS
00069917762TRNY1
20260129 12:50:46.635000 -0500
80
122.98
XNYS
00069917857TRNY1
20260129 12:52:03.129000 -0500
80
122.86
XNYS
00069918064TRNY1
20260129 12:54:21.742000 -0500
2
122.64
XNYS
00069918742TRNY1
20260129 12:54:21.742000 -0500
98
122.64
XNYS
00069918743TRNY1
20260129 12:57:35.827000 -0500
100
122.78
XNYS
00069919079TRNY1
20260129 12:58:06.702000 -0500
100
122.94
XNYS
00069919151TRNY1
20260129 12:59:50.935000 -0500
100
122.85
XNYS
00069919576TRNY1
20260129 13:00:35.886000 -0500
70
122.95
XNYS
00069919671TRNY1
20260129 13:01:49.696000 -0500
90
122.49
XNYS
00069920323TRNY1
20260129 13:03:55.819000 -0500
90
122.91
XNYS
00069920655TRNY1
20260129 13:06:54.379000 -0500
100
123.12
XNYS
00069920991TRNY1
20260129 13:06:54.379000 -0500
50
123.12
XNYS
00069920992TRNY1
20260129 13:06:54.379000 -0500
40
123.12
XNYS
00069920993TRNY1
20260129 13:09:03.254000 -0500
100
122.96
XNYS
00069921318TRNY1
20260129 13:11:09.965000 -0500
95
123.12
XNYS
00069921531TRNY1
20260129 13:11:09.965000 -0500
1
123.12
XNYS
00069921532TRNY1
20260129 13:11:09.965000 -0500
4
123.12
XNYS
00069921533TRNY1
20260129 13:12:41.183000 -0500
100
123.18
XNYS
00069921669TRNY1
20260129 13:13:04.191000 -0500
1
123.22
XNYS
00069921728TRNY1
20260129 13:13:10.160000 -0500
1
123.22
XNYS
00069921738TRNY1
20260129 13:13:10.160000 -0500
99
123.22
XNYS
00069921739TRNY1
20260129 13:14:52.173000 -0500
100
123.24
XNYS
00069922022TRNY1
20260129 13:16:36.715000 -0500
100
123.24
XNYS
00069922235TRNY1
20260129 13:19:19.969000 -0500
90
123.26
XNYS
00069922584TRNY1
20260129 13:20:39.613000 -0500
100
123.26
XNYS
00069922755TRNY1
20260129 13:23:47.057000 -0500
100
123.24
XNYS
00069923111TRNY1
20260129 13:25:38.435000 -0500
90
123.14
XNYS
00069923385TRNY1
20260129 13:28:04.996000 -0500
100
123.11
XNYS
00069923625TRNY1
20260129 13:28:49.700000 -0500
90
123.12
XNYS
00069923696TRNY1
20260129 13:30:06.094000 -0500
90
123.29
XNYS
00069923844TRNY1
20260129 13:31:52.235000 -0500
100
122.99
XNYS
00069924144TRNY1
20260129 13:36:40.376000 -0500
300
123.18
XNYS
00069924607TRNY1
20260129 13:40:43.350000 -0500
100
123.35
XNYS
00069925228TRNY1
20260129 13:40:43.350000 -0500
100
123.35
XNYS
00069925229TRNY1
20260129 13:40:43.350000 -0500
90
123.35
XNYS
00069925230TRNY1
20260129 13:41:39.028000 -0500
100
123.27
XNYS
00069925393TRNY1
20260129 13:43:27.414000 -0500
80
123.21
XNYS
00069925634TRNY1
20260129 13:44:32.948000 -0500
70
123.22
XNYS
00069925748TRNY1
20260129 13:46:08.302000 -0500
70
123.2
XNYS
00069925884TRNY1
20260129 13:47:55.163000 -0500
100
123.13
XNYS
00069926156TRNY1
20260129 13:49:52.476000 -0500
1
123.12
XNYS
00069926294TRNY1
20260129 13:49:52.476000 -0500
50
123.12
XNYS
00069926295TRNY1
20260129 13:50:06.039000 -0500
80
123.12
XNYS
00069926316TRNY1
20260129 13:50:06.039000 -0500
1
123.12
XNYS
00069926317TRNY1
20260129 13:52:33.657000 -0500
25
123.15
XNYS
00069926612TRNY1
20260129 13:52:33.657000 -0500
75
123.15
XNYS
00069926613TRNY1
20260129 13:52:54.094000 -0500
2
123.12
XNYS
00069926637TRNY1
20260129 13:52:54.094000 -0500
78
123.12
XNYS
00069926638TRNY1
20260129 13:55:06.824000 -0500
100
123.14
XNYS
00069926904TRNY1
20260129 13:55:28.122000 -0500
50
123.16
XNYS
00069926951TRNY1
20260129 13:56:43.812000 -0500
100
123.38
XNYS
00069927091TRNY1
20260129 13:59:07.185000 -0500
90
123.26
XNYS
00069927338TRNY1
20260129 14:00:40.542000 -0500
100
123.01
XNYS
00069927979TRNY1
20260129 14:01:52.955000 -0500
100
123.04
XNYS
00069928220TRNY1
20260129 14:03:49.393000 -0500
100
123.27
XNYS
00069928444TRNY1
20260129 14:06:10.576000 -0500
100
123.33
XNYS
00069928755TRNY1
20260129 14:06:25.450000 -0500
70
123.31
XNYS
00069928777TRNY1
20260129 14:08:02.228000 -0500
100
123.33
XNYS
00069929070TRNY1
20260129 14:10:02.102000 -0500
90
123.34
XNYS
00069929314TRNY1
20260129 14:11:03.324000 -0500
90
123.24
XNYS
00069929456TRNY1
20260129 14:14:06.349000 -0500
200
123.24
XNYS
00069929767TRNY1
20260129 14:16:55.525000 -0500
100
123.3
XNYS
00069930116TRNY1
20260129 14:18:12.404000 -0500
100
123.32
XNYS
00069930238TRNY1
20260129 14:19:17.535000 -0500
1
123.32
XNYS
00069930488TRNY1
20260129 14:19:17.535000 -0500
99
123.32
XNYS
00069930489TRNY1
20260129 14:21:10.388000 -0500
70
123.28
XNYS
00069930698TRNY1
20260129 14:22:50.832000 -0500
90
123.29
XNYS
00069930882TRNY1
20260129 14:25:02.549000 -0500
100
123.28
XNYS
00069931173TRNY1
20260129 14:27:15.640000 -0500
1
123.44
XNYS
00069931530TRNY1
20260129 14:27:15.640000 -0500
99
123.44
XNYS
00069931531TRNY1
20260129 14:28:16.005000 -0500
100
123.45
XNYS
00069931675TRNY1
20260129 14:29:44.683000 -0500
100
123.48
XNYS
00069931834TRNY1
20260129 14:31:41.080000 -0500
90
123.26
XNYS
00069932200TRNY1
20260129 14:32:44.555000 -0500
97
123.43
XNYS
00069932399TRNY1
20260129 14:32:44.555000 -0500
3
123.43
XNYS
00069932400TRNY1
20260129 14:36:44.341000 -0500
200
123.33
XNYS
00069932834TRNY1
20260129 14:37:36.773000 -0500
80
123.27
XNYS
00069932979TRNY1
20260129 14:39:20.156000 -0500
96
123.26
XNYS
00069933205TRNY1
20260129 14:39:20.156000 -0500
4
123.26
XNYS
00069933206TRNY1
20260129 14:43:37.330000 -0500
200
123.33
XNYS
00069933786TRNY1
20260129 14:43:37.330000 -0500
100
123.33
XNYS
00069933787TRNY1
20260129 14:45:34.466000 -0500
80
123.37
XNYS
00069933952TRNY1
20260129 14:47:13.836000 -0500
90
123.31
XNYS
00069934116TRNY1
20260129 14:49:10.021000 -0500
100
123.31
XNYS
00069934436TRNY1
20260129 14:51:32.023000 -0500
42
123.4
XNYS
00069934676TRNY1
20260129 14:51:32.023000 -0500
158
123.4
XNYS
00069934677TRNY1
20260129 14:53:09.184000 -0500
100
123.34
XNYS
00069934903TRNY1
20260129 14:53:47.199000 -0500
70
123.28
XNYS
00069935042TRNY1
20260129 14:55:58.764000 -0500
100
123.26
XNYS
00069935346TRNY1
20260129 14:56:18.616000 -0500
19
123.24
XNYS
00069935399TRNY1
20260129 14:56:18.616000 -0500
71
123.24
XNYS
00069935400TRNY1
20260129 14:58:33.348000 -0500
100
123.33
XNYS
00069935645TRNY1
20260129 14:58:33.348000 -0500
63
123.33
XNYS
00069935646TRNY1
20260129 14:58:33.348000 -0500
27
123.33
XNYS
00069935647TRNY1
20260129 14:59:30.588000 -0500
100
123.27
XNYS
00069935768TRNY1
20260129 15:00:37.634000 -0500
100
123.08
XNYS
00069935996TRNY1
20260129 15:03:42.453000 -0500
145
123.27
XNYS
00069936455TRNY1
20260129 15:03:42.453000 -0500
1
123.27
XNYS
00069936456TRNY1
20260129 15:03:42.453000 -0500
54
123.27
XNYS
00069936457TRNY1
20260129 15:05:00.378000 -0500
1
123.34
XNYS
00069936666TRNY1
20260129 15:05:00.378000 -0500
99
123.34
XNYS
00069936667TRNY1
20260129 15:07:21.224000 -0500
200
123.37
XNYS
00069937031TRNY1
20260129 15:08:49.645000 -0500
100
123.42
XNYS
00069937311TRNY1
20260129 15:10:01.457000 -0500
80
123.35
XNYS
00069937494TRNY1
20260129 15:11:19.305000 -0500
2
123.38
XNYS
00069937676TRNY1
20260129 15:11:19.305000 -0500
1
123.38
XNYS
00069937677TRNY1
20260129 15:11:24.929000 -0500
100
123.38
XNYS
00069937704TRNY1
20260129 15:12:26.755000 -0500
100
123.39
XNYS
00069937861TRNY1
20260129 15:14:19.375000 -0500
100
123.42
XNYS
00069938160TRNY1
20260129 15:14:27.849000 -0500
80
123.4
XNYS
00069938187TRNY1
20260129 15:15:56.591000 -0500
100
123.39
XNYS
00069938361TRNY1
20260129 15:17:07.275000 -0500
1
123.4
XNYS
00069938543TRNY1
20260129 15:17:07.275000 -0500
48
123.4
XNYS
00069938544TRNY1
20260129 15:17:11.867000 -0500
90
123.39
XNYS
00069938553TRNY1
20260129 15:19:06.350000 -0500
100
123.48
XNYS
00069938814TRNY1
20260129 15:19:30.489000 -0500
90
123.48
XNYS
00069938875TRNY1
20260129 15:20:19.346000 -0500
100
123.48
XNYS
00069939001TRNY1
20260129 15:21:21.890000 -0500
80
123.51
XNYS
00069939132TRNY1
20260129 15:22:16.992000 -0500
80
123.53
XNYS
00069939356TRNY1
20260129 15:23:18.321000 -0500
90
123.57
XNYS
00069939576TRNY1
20260129 15:23:18.321000 -0500
10
123.57
XNYS
00069939577TRNY1
20260129 15:25:08.584000 -0500
46
123.64
XNYS
00069939915TRNY1
20260129 15:25:08.584000 -0500
15
123.64
XNYS
00069939916TRNY1
20260129 15:25:08.584000 -0500
39
123.64
XNYS
00069939917TRNY1
20260129 15:25:51.860000 -0500
100
123.64
XNYS
00069940025TRNY1
20260129 15:25:58.438000 -0500
70
123.62
XNYS
00069940046TRNY1
20260129 15:26:48.339000 -0500
70
123.64
XNYS
00069940174TRNY1
20260129 15:27:43.749000 -0500
100
123.8
XNYS
00069940350TRNY1
20260129 15:28:18.311000 -0500
100
123.75
XNYS
00069940429TRNY1
20260129 15:29:06.995000 -0500
100
123.73
XNYS
00069940604TRNY1
20260129 15:30:22.207000 -0500
100
123.72
XNYS
00069940918TRNY1
20260129 15:31:00.527000 -0500
100
123.68
XNYS
00069941040TRNY1
20260129 15:31:48.240000 -0500
100
123.67
XNYS
00069941197TRNY1
20260129 15:31:48.241000 -0500
150
123.67
XNYS
00069941198TRNY1
20260129 15:31:48.241000 -0500
108
123.67
XNYS
00069941199TRNY1
20260129 15:33:38.186000 -0500
150
123.65
XNYS
00069941609TRNY1
20260129 15:33:38.187000 -0500
100
123.65
XNYS
00069941610TRNY1
20260129 15:33:38.187000 -0500
250
123.65
XNYS
00069941611TRNY1
20260129 15:33:38.187000 -0500
300
123.65
XNYS
00069941612TRNY1