Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
10 th December 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 09 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
31,600
$125.0595
$125.82
$124.04
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 669,371,502 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.378% 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 9 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:
09 th December 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$125.0595
31,600
Time Traded
Share Amount
Price per Share
Exchange
Trade ID
20251209 09:30:44.969000 -0500
100
125.71
XNYS
00068291106TRNY1
20251209 09:31:05.592000 -0500
100
125.78
XNYS
00068291129TRNY1
20251209 09:31:36.550000 -0500
100
125.45
XNYS
00068291186TRNY1
20251209 09:32:01.533000 -0500
100
125.47
XNYS
00068291240TRNY1
20251209 09:32:24.232000 -0500
100
125.32
XNYS
00068291263TRNY1
20251209 09:32:49.823000 -0500
100
125.26
XNYS
00068291300TRNY1
20251209 09:33:15.614000 -0500
100
125.33
XNYS
00068291328TRNY1
20251209 09:33:38.542000 -0500
100
125.26
XNYS
00068291369TRNY1
20251209 09:34:04.257000 -0500
100
125.31
XNYS
00068291420TRNY1
20251209 09:34:29.724000 -0500
100
125.39
XNYS
00068291448TRNY1
20251209 09:35:00.357000 -0500
100
125.41
XNYS
00068291517TRNY1
20251209 09:35:24.793000 -0500
100
125.54
XNYS
00068291572TRNY1
20251209 09:35:55.604000 -0500
100
125.59
XNYS
00068291625TRNY1
20251209 09:36:25.316000 -0500
100
125.57
XNYS
00068291699TRNY1
20251209 09:36:57.003000 -0500
11
125.54
XNYS
00068291763TRNY1
20251209 09:36:57.171000 -0500
89
125.54
XNYS
00068291764TRNY1
20251209 09:37:26.356000 -0500
100
125.45
XNYS
00068291802TRNY1
20251209 09:38:00.481000 -0500
100
125.48
XNYS
00068291853TRNY1
20251209 09:38:36.796000 -0500
100
125.48
XNYS
00068291910TRNY1
20251209 09:39:24.071000 -0500
100
125.6
XNYS
00068291960TRNY1
20251209 09:40:13.146000 -0500
70
125.45
XNYS
00068292028TRNY1
20251209 09:40:13.156000 -0500
30
125.45
XNYS
00068292029TRNY1
20251209 09:41:01.343000 -0500
100
125.21
XNYS
00068292104TRNY1
20251209 09:41:50.365000 -0500
25
125.29
XNYS
00068292166TRNY1
20251209 09:41:50.375000 -0500
75
125.29
XNYS
00068292167TRNY1
20251209 09:42:42.083000 -0500
100
125.22
XNYS
00068292252TRNY1
20251209 09:43:30.857000 -0500
26
125.09
XNYS
00068292364TRNY1
20251209 09:43:30.867000 -0500
74
125.09
XNYS
00068292365TRNY1
20251209 09:44:15.258000 -0500
100
125.22
XNYS
00068292435TRNY1
20251209 09:45:05.181000 -0500
100
125.38
XNYS
00068292498TRNY1
20251209 09:45:57.124000 -0500
100
125.21
XNYS
00068292574TRNY1
20251209 09:46:42.480000 -0500
100
125.02
XNYS
00068292696TRNY1
20251209 09:47:33.735000 -0500
20
124.8
XNYS
00068292819TRNY1
20251209 09:47:33.746000 -0500
10
124.8
XNYS
00068292820TRNY1
20251209 09:47:33.759000 -0500
70
124.8
XNYS
00068292821TRNY1
20251209 09:48:23.107000 -0500
100
124.71
XNYS
00068292978TRNY1
20251209 09:49:16.883000 -0500
100
124.77
XNYS
00068293088TRNY1
20251209 09:49:56.684000 -0500
100
124.68
XNYS
00068293146TRNY1
20251209 09:50:50.385000 -0500
100
124.56
XNYS
00068293265TRNY1
20251209 09:51:45.639000 -0500
100
124.76
XNYS
00068293393TRNY1
20251209 09:52:34.014000 -0500
100
124.56
XNYS
00068293472TRNY1
20251209 09:53:32.280000 -0500
100
124.25
XNYS
00068293646TRNY1
20251209 09:54:23.317000 -0500
100
124.24
XNYS
00068293790TRNY1
20251209 09:55:10.573000 -0500
100
124.16
XNYS
00068294009TRNY1
20251209 09:56:10.208000 -0500
100
124.36
XNYS
00068294239TRNY1
20251209 09:57:04.391000 -0500
40
124.36
XNYS
00068294365TRNY1
20251209 09:57:04.410000 -0500
60
124.36
XNYS
00068294366TRNY1
20251209 09:58:04.234000 -0500
100
124.38
XNYS
00068294517TRNY1
20251209 09:58:59.030000 -0500
10
124.81
XNYS
00068294742TRNY1
20251209 09:58:59.047000 -0500
90
124.81
XNYS
00068294743TRNY1
20251209 09:59:53.380000 -0500
100
124.85
XNYS
00068294862TRNY1
20251209 10:00:43.396000 -0500
100
124.33
XNYS
00068295083TRNY1
20251209 10:01:33.896000 -0500
10
124.42
XNYS
00068295183TRNY1
20251209 10:01:33.907000 -0500
90
124.42
XNYS
00068295184TRNY1
20251209 10:02:21.405000 -0500
100
124.43
XNYS
00068295336TRNY1
20251209 10:03:15.357000 -0500
100
124.81
XNYS
00068295465TRNY1
20251209 10:04:00.715000 -0500
100
124.82
XNYS
00068295603TRNY1
20251209 10:04:44.423000 -0500
100
124.7
XNYS
00068295718TRNY1
20251209 10:05:38.072000 -0500
100
124.49
XNYS
00068296111TRNY1
20251209 10:06:31.691000 -0500
9
124.45
XNYS
00068296221TRNY1
20251209 10:06:31.701000 -0500
55
124.45
XNYS
00068296222TRNY1
20251209 10:06:31.712000 -0500
36
124.45
XNYS
00068296223TRNY1
20251209 10:07:26.464000 -0500
86
124.47
XNYS
00068296364TRNY1
20251209 10:07:26.474000 -0500
14
124.47
XNYS
00068296365TRNY1
20251209 10:08:21.097000 -0500
100
124.56
XNYS
00068296490TRNY1
20251209 10:09:13.828000 -0500
3
124.33
XNYS
00068296630TRNY1
20251209 10:09:13.845000 -0500
1
124.33
XNYS
00068296631TRNY1
20251209 10:09:13.853000 -0500
96
124.33
XNYS
00068296632TRNY1
20251209 10:10:05.160000 -0500
100
124.33
XNYS
00068296745TRNY1
20251209 10:11:05.938000 -0500
100
124.38
XNYS
00068296945TRNY1
20251209 10:12:01.072000 -0500
30
124.37
XNYS
00068297044TRNY1
20251209 10:12:07.040000 -0500
66
124.4
XNYS
00068297053TRNY1
20251209 10:12:07.053000 -0500
4
124.4
XNYS
00068297055TRNY1
20251209 10:12:59.467000 -0500
100
124.38
XNYS
00068297162TRNY1
20251209 10:14:00.068000 -0500
100
124.24
XNYS
00068297471TRNY1
20251209 10:14:57.533000 -0500
1
124.23
XNYS
00068297648TRNY1
20251209 10:14:57.550000 -0500
99
124.23
XNYS
00068297649TRNY1
20251209 10:15:57.056000 -0500
100
124.23
XNYS
00068297806TRNY1
20251209 10:17:00.546000 -0500
100
124.36
XNYS
00068297938TRNY1
20251209 10:18:00.326000 -0500
80
124.37
XNYS
00068298085TRNY1
20251209 10:18:00.344000 -0500
20
124.37
XNYS
00068298086TRNY1
20251209 10:19:03.311000 -0500
100
124.23
XNYS
00068298252TRNY1
20251209 10:20:05.846000 -0500
36
124.04
XNYS
00068298414TRNY1
20251209 10:20:05.856000 -0500
64
124.04
XNYS
00068298415TRNY1
20251209 10:21:06.169000 -0500
100
124.08
XNYS
00068298560TRNY1
20251209 10:22:12.341000 -0500
100
124.045
XNYS
00068298759TRNY1
20251209 10:23:16.630000 -0500
100
124.26
XNYS
00068299072TRNY1
20251209 10:24:18.750000 -0500
100
124.23
XNYS
00068299302TRNY1
20251209 10:25:23.683000 -0500
100
124.32
XNYS
00068299440TRNY1
20251209 10:26:33.254000 -0500
100
124.43
XNYS
00068299659TRNY1
20251209 10:27:27.984000 -0500
100
124.62
XNYS
00068299802TRNY1
20251209 10:28:36.330000 -0500
100
124.77
XNYS
00068299981TRNY1
20251209 10:29:37.940000 -0500
80
124.9
XNYS
00068300214TRNY1
20251209 10:29:37.950000 -0500
1
124.9
XNYS
00068300215TRNY1
20251209 10:29:38.011000 -0500
19
124.9
XNYS
00068300216TRNY1
20251209 10:30:41.125000 -0500
97
124.82
XNYS
00068300449TRNY1
20251209 10:30:41.135000 -0500
1
124.82
XNYS
00068300450TRNY1
20251209 10:30:41.152000 -0500
2
124.82
XNYS
00068300451TRNY1
20251209 10:31:44.044000 -0500
100
124.85
XNYS
00068300625TRNY1
20251209 10:32:48.657000 -0500
100
124.78
XNYS
00068300766TRNY1
20251209 10:33:55.631000 -0500
100
124.86
XNYS
00068300953TRNY1
20251209 10:34:53.709000 -0500
22
124.62
XNYS
00068301218TRNY1
20251209 10:34:53.720000 -0500
78
124.62
XNYS
00068301219TRNY1
20251209 10:36:01.746000 -0500
65
124.49
XNYS
00068301507TRNY1
20251209 10:36:01.756000 -0500
35
124.49
XNYS
00068301508TRNY1
20251209 10:37:09.788000 -0500
100
124.66
XNYS
00068301653TRNY1
20251209 10:38:16.975000 -0500
100
124.66
XNYS
00068301778TRNY1
20251209 10:39:23.294000 -0500
100
124.67
XNYS
00068301943TRNY1
20251209 10:40:32.601000 -0500
100
124.65
XNYS
00068302083TRNY1
20251209 10:41:40.445000 -0500
100
124.77
XNYS
00068302198TRNY1
20251209 10:42:47.616000 -0500
100
124.69
XNYS
00068302331TRNY1
20251209 10:44:02.310000 -0500
100
124.8
XNYS
00068302437TRNY1
20251209 10:45:06.224000 -0500
10
124.84
XNYS
00068302552TRNY1
20251209 10:45:07.495000 -0500
90
124.84
XNYS
00068302556TRNY1
20251209 10:46:21.675000 -0500
100
124.78
XNYS
00068302665TRNY1
20251209 10:47:39.166000 -0500
100
124.67
XNYS
00068302800TRNY1
20251209 10:48:41.561000 -0500
2
124.59
XNYS
00068302903TRNY1
20251209 10:48:41.578000 -0500
98
124.59
XNYS
00068302904TRNY1
20251209 10:49:56.018000 -0500
100
124.4
XNYS
00068303015TRNY1
20251209 10:51:02.089000 -0500
100
124.56
XNYS
00068303127TRNY1
20251209 10:52:14.188000 -0500
7
124.69
XNYS
00068303255TRNY1
20251209 10:52:14.203000 -0500
93
124.69
XNYS
00068303256TRNY1
20251209 10:53:25.700000 -0500
100
124.91
XNYS
00068303401TRNY1
20251209 10:54:32.982000 -0500
1
124.91
XNYS
00068303526TRNY1
20251209 10:54:32.992000 -0500
21
124.91
XNYS
00068303527TRNY1
20251209 10:54:33.002000 -0500
78
124.91
XNYS
00068303528TRNY1
20251209 10:55:49.108000 -0500
100
124.95
XNYS
00068303692TRNY1
20251209 10:57:10.277000 -0500
100
125.07
XNYS
00068303798TRNY1
20251209 10:58:02.621000 -0500
100
125.14
XNYS
00068303863TRNY1
20251209 10:59:12.733000 -0500
100
124.99
XNYS
00068304053TRNY1
20251209 11:00:21.729000 -0500
98
125.16
XNYS
00068304191TRNY1
20251209 11:00:21.740000 -0500
2
125.16
XNYS
00068304192TRNY1
20251209 11:01:34.528000 -0500
100
125.1
XNYS
00068304339TRNY1
20251209 11:02:39.496000 -0500
90
125.1
XNYS
00068304496TRNY1
20251209 11:02:39.507000 -0500
10
125.1
XNYS
00068304497TRNY1
20251209 11:03:49.956000 -0500
100
125.03
XNYS
00068304628TRNY1
20251209 11:04:58.801000 -0500
50
125.03
XNYS
00068304749TRNY1
20251209 11:05:07.934000 -0500
50
125.04
XNYS
00068304765TRNY1
20251209 11:06:10.957000 -0500
100
125.04
XNYS
00068304865TRNY1
20251209 11:07:24.304000 -0500
20
124.99
XNYS
00068305048TRNY1
20251209 11:07:24.329000 -0500
20
124.99
XNYS
00068305049TRNY1
20251209 11:07:24.337000 -0500
1
124.99
XNYS
00068305050TRNY1
20251209 11:07:24.344000 -0500
20
124.99
XNYS
00068305051TRNY1
20251209 11:07:27.104000 -0500
39
124.98
XNYS
00068305054TRNY1
20251209 11:08:37.196000 -0500
100
125.08
XNYS
00068305157TRNY1
20251209 11:10:00.421000 -0500
100
125.13
XNYS
00068305299TRNY1
20251209 11:11:10.675000 -0500
100
125.16
XNYS
00068305414TRNY1
20251209 11:12:22.118000 -0500
100
125.15
XNYS
00068305552TRNY1
20251209 11:13:40.486000 -0500
100
125.08
XNYS
00068305649TRNY1
20251209 11:14:46.000000 -0500
25
125.1
XNYS
00068305747TRNY1
20251209 11:14:46.019000 -0500
75
125.1
XNYS
00068305748TRNY1
20251209 11:16:00.250000 -0500
100
125.27
XNYS
00068305901TRNY1
20251209 11:17:12.547000 -0500
100
125.35
XNYS
00068306004TRNY1
20251209 11:18:29.558000 -0500
100
125.31
XNYS
00068306092TRNY1
20251209 11:19:44.803000 -0500
50
125.26
XNYS
00068306259TRNY1
20251209 11:19:44.813000 -0500
1
125.26
XNYS
00068306260TRNY1
20251209 11:19:44.867000 -0500
8
125.26
XNYS
00068306261TRNY1
20251209 11:19:44.885000 -0500
41
125.26
XNYS
00068306262TRNY1
20251209 11:20:57.142000 -0500
100
125.2
XNYS
00068306442TRNY1
20251209 11:22:14.371000 -0500
20
125.2
XNYS
00068306569TRNY1
20251209 11:22:14.382000 -0500
80
125.2
XNYS
00068306570TRNY1
20251209 11:23:26.222000 -0500
38
125.13
XNYS
00068306716TRNY1
20251209 11:23:26.240000 -0500
48
125.13
XNYS
00068306717TRNY1
20251209 11:23:26.248000 -0500
1
125.13
XNYS
00068306718TRNY1
20251209 11:23:26.255000 -0500
13
125.13
XNYS
00068306719TRNY1
20251209 11:24:45.603000 -0500
100
125.17
XNYS
00068306956TRNY1
20251209 11:25:57.445000 -0500
100
125.07
XNYS
00068307093TRNY1
20251209 11:27:09.931000 -0500
100
124.99
XNYS
00068307243TRNY1
20251209 11:28:21.584000 -0500
40
124.86
XNYS
00068307345TRNY1
20251209 11:28:25.500000 -0500
60
124.86
XNYS
00068307351TRNY1
20251209 11:29:31.833000 -0500
21
124.88
XNYS
00068307515TRNY1
20251209 11:29:34.857000 -0500
3
124.88
XNYS
00068307520TRNY1
20251209 11:29:34.867000 -0500
10
124.88
XNYS
00068307521TRNY1
20251209 11:29:41.084000 -0500
66
124.91
XNYS
00068307540TRNY1
20251209 11:30:53.934000 -0500
100
125
XNYS
00068307719TRNY1
20251209 11:32:01.633000 -0500
100
125.13
XNYS
00068307836TRNY1
20251209 11:33:24.758000 -0500
100
125.32
XNYS
00068307988TRNY1
20251209 11:34:30.228000 -0500
100
125.3
XNYS
00068308083TRNY1
20251209 11:35:45.980000 -0500
100
125.27
XNYS
00068308200TRNY1
20251209 11:37:06.009000 -0500
99
125.2
XNYS
00068308303TRNY1
20251209 11:37:06.020000 -0500
1
125.2
XNYS
00068308304TRNY1
20251209 11:38:26.232000 -0500
100
125.18
XNYS
00068308451TRNY1
20251209 11:39:48.807000 -0500
100
125.34
XNYS
00068308614TRNY1
20251209 11:41:16.157000 -0500
100
125.33
XNYS
00068308799TRNY1
20251209 11:42:35.646000 -0500
15
125.44
XNYS
00068308914TRNY1
20251209 11:42:36.391000 -0500
85
125.45
XNYS
00068308915TRNY1
20251209 11:43:59.600000 -0500
100
125.4
XNYS
00068309011TRNY1
20251209 11:45:24.826000 -0500
100
125.49
XNYS
00068309136TRNY1
20251209 11:46:54.745000 -0500
100
125.48
XNYS
00068309267TRNY1
20251209 11:48:18.715000 -0500
19
125.43
XNYS
00068309392TRNY1
20251209 11:48:18.733000 -0500
25
125.43
XNYS
00068309393TRNY1
20251209 11:48:18.740000 -0500
56
125.43
XNYS
00068309394TRNY1
20251209 11:49:49.195000 -0500
100
125.42
XNYS
00068309534TRNY1
20251209 11:51:09.651000 -0500
19
125.61
XNYS
00068309684TRNY1
20251209 11:51:09.663000 -0500
81
125.61
XNYS
00068309685TRNY1
20251209 11:52:41.564000 -0500
100
125.78
XNYS
00068309865TRNY1
20251209 11:54:08.303000 -0500
100
125.82
XNYS
00068310008TRNY1
20251209 11:55:30.867000 -0500
50
125.74
XNYS
00068310198TRNY1
20251209 11:55:30.881000 -0500
50
125.74
XNYS
00068310199TRNY1
20251209 11:56:56.289000 -0500
100
125.75
XNYS
00068310358TRNY1
20251209 11:58:23.937000 -0500
100
125.725
XNYS
00068310484TRNY1
20251209 11:59:54.202000 -0500
10
125.55
XNYS
00068310612TRNY1
20251209 11:59:54.214000 -0500
90
125.55
XNYS
00068310613TRNY1
20251209 12:01:15.384000 -0500
100
125.62
XNYS
00068310790TRNY1
20251209 12:02:34.414000 -0500
100
125.68
XNYS
00068310939TRNY1
20251209 12:04:04.208000 -0500
100
125.66
XNYS
00068311108TRNY1
20251209 12:05:25.226000 -0500
100
125.69
XNYS
00068311551TRNY1
20251209 12:07:02.225000 -0500
100
125.72
XNYS
00068311719TRNY1
20251209 12:08:25.876000 -0500
100
125.695
XNYS
00068311865TRNY1
20251209 12:10:00.143000 -0500
100
125.67
XNYS
00068311999TRNY1
20251209 12:11:28.833000 -0500
100
125.65
XNYS
00068312085TRNY1
20251209 12:13:01.713000 -0500
100
125.6
XNYS
00068312204TRNY1
20251209 12:14:31.549000 -0500
25
125.6
XNYS
00068312349TRNY1
20251209 12:14:31.562000 -0500
75
125.6
XNYS
00068312350TRNY1
20251209 12:16:05.391000 -0500
70
125.57
XNYS
00068312484TRNY1
20251209 12:16:05.408000 -0500
1
125.57
XNYS
00068312485TRNY1
20251209 12:16:05.415000 -0500
29
125.57
XNYS
00068312486TRNY1
20251209 12:17:42.535000 -0500
100
125.5
XNYS
00068312596TRNY1
20251209 12:19:15.578000 -0500
100
125.46
XNYS
00068312732TRNY1
20251209 12:20:45.852000 -0500
100
125.6
XNYS
00068312907TRNY1
20251209 12:22:34.346000 -0500
19
125.41
XNYS
00068313092TRNY1
20251209 12:22:34.356000 -0500
81
125.41
XNYS
00068313093TRNY1
20251209 12:23:48.721000 -0500
100
125.47
XNYS
00068313217TRNY1
20251209 12:25:25.899000 -0500
100
125.59
XNYS
00068313412TRNY1
20251209 12:26:59.771000 -0500
100
125.61
XNYS
00068313684TRNY1
20251209 12:28:32.326000 -0500
2
125.64
XNYS
00068313919TRNY1
20251209 12:28:32.336000 -0500
25
125.64
XNYS
00068313923TRNY1
20251209 12:28:33.708000 -0500
10
125.64
XNYS
00068313925TRNY1
20251209 12:28:39.902000 -0500
63
125.65
XNYS
00068313941TRNY1
20251209 12:30:10.210000 -0500
48
125.65
XNYS
00068314169TRNY1
20251209 12:30:10.227000 -0500
52
125.65
XNYS
00068314170TRNY1
20251209 12:31:43.574000 -0500
100
125.72
XNYS
00068314359TRNY1
20251209 12:33:20.292000 -0500
100
125.68
XNYS
00068314573TRNY1
20251209 12:34:54.614000 -0500
100
125.63
XNYS
00068314858TRNY1
20251209 12:36:27.559000 -0500
19
125.54
XNYS
00068315055TRNY1
20251209 12:36:27.570000 -0500
81
125.54
XNYS
00068315056TRNY1
20251209 12:38:06.664000 -0500
100
125.37
XNYS
00068315304TRNY1
20251209 12:39:44.769000 -0500
100
125.47
XNYS
00068315537TRNY1
20251209 12:41:14.028000 -0500
80
125.21
XNYS
00068315740TRNY1
20251209 12:41:16.830000 -0500
20
125.21
XNYS
00068315744TRNY1
20251209 12:42:52.483000 -0500
100
125.1
XNYS
00068315976TRNY1
20251209 12:44:23.715000 -0500
100
125.055
XNYS
00068316193TRNY1
20251209 12:46:05.476000 -0500
100
124.875
XNYS
00068316479TRNY1
20251209 12:47:45.500000 -0500
100
124.77
XNYS
00068316642TRNY1
20251209 12:49:33.013000 -0500
100
124.8
XNYS
00068316872TRNY1
20251209 12:51:07.295000 -0500
100
124.9
XNYS
00068317094TRNY1
20251209 12:52:54.092000 -0500
100
124.82
XNYS
00068317359TRNY1
20251209 12:54:35.687000 -0500
75
124.77
XNYS
00068317563TRNY1
20251209 12:54:35.697000 -0500
25
124.77
XNYS
00068317564TRNY1
20251209 12:56:11.703000 -0500
1
124.89
XNYS
00068317708TRNY1
20251209 12:56:14.599000 -0500
1
124.9
XNYS
00068317709TRNY1
20251209 12:56:14.610000 -0500
98
124.9
XNYS
00068317710TRNY1
20251209 12:57:59.870000 -0500
100
124.96
XNYS
00068317927TRNY1
20251209 12:59:32.611000 -0500
100
125.09
XNYS
00068318103TRNY1
20251209 13:01:09.149000 -0500
100
125.17
XNYS
00068318350TRNY1
20251209 13:02:44.717000 -0500
100
125.23
XNYS
00068319475TRNY1
20251209 13:04:26.268000 -0500
100
125.15
XNYS
00068319712TRNY1
20251209 13:06:02.416000 -0500
59
125.12
XNYS
00068319914TRNY1
20251209 13:06:02.426000 -0500
17
125.12
XNYS
00068319915TRNY1
20251209 13:06:02.437000 -0500
24
125.12
XNYS
00068319916TRNY1
20251209 13:07:36.795000 -0500
100
125.1
XNYS
00068320065TRNY1
20251209 13:09:14.185000 -0500
46
125
XNYS
00068320273TRNY1
20251209 13:09:15.253000 -0500
54
125
XNYS
00068320274TRNY1
20251209 13:10:47.268000 -0500
100
125.02
XNYS
00068320426TRNY1
20251209 13:12:27.196000 -0500
100
125.09
XNYS
00068320538TRNY1
20251209 13:14:09.729000 -0500
32
125.12
XNYS
00068320819TRNY1
20251209 13:14:09.739000 -0500
20
125.12
XNYS
00068320820TRNY1
20251209 13:14:09.758000 -0500
48
125.12
XNYS
00068320821TRNY1
20251209 13:15:47.635000 -0500
100
125.01
XNYS
00068320995TRNY1
20251209 13:17:30.989000 -0500
1
125.09
XNYS
00068321132TRNY1
20251209 13:17:44.254000 -0500
99
125.17
XNYS
00068321159TRNY1
20251209 13:19:17.531000 -0500
100
125.16
XNYS
00068321296TRNY1
20251209 13:21:02.209000 -0500
100
125.25
XNYS
00068321480TRNY1
20251209 13:22:37.094000 -0500
100
125.31
XNYS
00068321716TRNY1
20251209 13:24:21.128000 -0500
100
125.36
XNYS
00068321976TRNY1
20251209 13:25:58.639000 -0500
100
125.44
XNYS
00068322235TRNY1
20251209 13:27:47.017000 -0500
100
125.36
XNYS
00068322521TRNY1
20251209 13:29:22.015000 -0500
100
125.34
XNYS
00068322698TRNY1
20251209 13:31:20.262000 -0500
100
125.32
XNYS
00068322943TRNY1
20251209 13:32:33.442000 -0500
100
125.38
XNYS
00068323112TRNY1
20251209 13:34:09.856000 -0500
80
125.29
XNYS
00068323342TRNY1
20251209 13:34:11.309000 -0500
20
125.29
XNYS
00068323345TRNY1
20251209 13:35:49.394000 -0500
19
125.28
XNYS
00068323598TRNY1
20251209 13:35:49.975000 -0500
81
125.28
XNYS
00068323599TRNY1
20251209 13:37:17.642000 -0500
100
125.13
XNYS
00068323705TRNY1
20251209 13:38:53.417000 -0500
100
125.09
XNYS
00068323921TRNY1
20251209 13:40:30.057000 -0500
100
125.03
XNYS
00068324150TRNY1
20251209 13:42:05.665000 -0500
1
125.12
XNYS
00068324371TRNY1
20251209 13:42:05.676000 -0500
25
125.12
XNYS
00068324372TRNY1
20251209 13:42:05.683000 -0500
8
125.12
XNYS
00068324373TRNY1
20251209 13:42:05.691000 -0500
66
125.12
XNYS
00068324374TRNY1
20251209 13:43:40.043000 -0500
100
125.34
XNYS
00068324609TRNY1
20251209 13:45:18.425000 -0500
100
125.22
XNYS
00068324803TRNY1
20251209 13:46:54.072000 -0500
100
125.21
XNYS
00068324962TRNY1
20251209 13:48:35.319000 -0500
100
125.28
XNYS
00068325141TRNY1
20251209 13:50:12.501000 -0500
100
125.32
XNYS
00068325363TRNY1
20251209 13:51:56.379000 -0500
100
125.46
XNYS
00068325621TRNY1
20251209 13:53:35.214000 -0500
100
125.45
XNYS
00068325871TRNY1
20251209 13:55:13.645000 -0500
100
125.39
XNYS
00068326064TRNY1
20251209 13:57:09.278000 -0500
100
125.48
XNYS
00068326216TRNY1
20251209 13:58:26.167000 -0500
20
125.53
XNYS
00068326365TRNY1
20251209 13:58:26.178000 -0500
74
125.53
XNYS
00068326366TRNY1
20251209 13:58:28.492000 -0500
6
125.54
XNYS
00068326371TRNY1
20251209 14:00:04.325000 -0500
100
125.49
XNYS
00068326558TRNY1
20251209 14:01:24.677000 -0500
100
125.56
XNYS
00068326896TRNY1
20251209 14:02:49.442000 -0500
25
125.505
XNYS
00068327043TRNY1
20251209 14:02:49.456000 -0500
75
125.505
XNYS
00068327044TRNY1
20251209 14:04:18.573000 -0500
100
125.6
XNYS
00068327199TRNY1
20251209 14:05:36.471000 -0500
100
125.55
XNYS
00068327334TRNY1
20251209 14:07:13.649000 -0500
100
125.41
XNYS
00068327469TRNY1
20251209 14:08:46.661000 -0500
100
125.41
XNYS
00068327671TRNY1
20251209 14:10:17.219000 -0500
100
125.37
XNYS
00068327994TRNY1
20251209 14:11:50.902000 -0500
100
125.34
XNYS
00068328355TRNY1
20251209 14:13:21.984000 -0500
100
125.36
XNYS
00068328686TRNY1
20251209 14:14:55.062000 -0500
100
125.48
XNYS
00068328808TRNY1
20251209 14:16:23.902000 -0500
39
125.46
XNYS
00068329036TRNY1
20251209 14:16:32.722000 -0500
61
125.46
XNYS
00068329043TRNY1
20251209 14:17:58.537000 -0500
100
125.41
XNYS
00068329356TRNY1
20251209 14:19:31.953000 -0500
100
125.31
XNYS
00068329544TRNY1
20251209 14:21:09.946000 -0500
100
125.29
XNYS
00068329708TRNY1
20251209 14:22:33.431000 -0500
100
125.31
XNYS
00068329825TRNY1
20251209 14:24:04.481000 -0500
100
125.3
XNYS
00068330011TRNY1
20251209 14:25:34.124000 -0500
100
125.34
XNYS
00068330151TRNY1
20251209 14:27:13.433000 -0500
100
125.3
XNYS
00068330321TRNY1
20251209 14:28:36.247000 -0500
100
125.33
XNYS
00068330462TRNY1
20251209 14:30:09.686000 -0500
20
125.36
XNYS
00068330610TRNY1
20251209 14:30:09.696000 -0500
21
125.36
XNYS
00068330611TRNY1
20251209 14:30:15.889000 -0500
22
125.37
XNYS
00068330619TRNY1
20251209 14:30:17.452000 -0500
1
125.37
XNYS
00068330620TRNY1
20251209 14:30:19.001000 -0500
36
125.37
XNYS
00068330622TRNY1
20251209 14:31:43.533000 -0500
100
125.52
XNYS
00068330768TRNY1
20251209 14:33:24.316000 -0500
55
125.42
XNYS
00068330995TRNY1
20251209 14:33:24.326000 -0500
45
125.42
XNYS
00068330996TRNY1
20251209 14:34:39.988000 -0500
20
125.42
XNYS
00068331180TRNY1
20251209 14:34:39.998000 -0500
80
125.42
XNYS
00068331181TRNY1
20251209 14:36:10.696000 -0500
100
125.47
XNYS
00068331350TRNY1
20251209 14:37:35.600000 -0500
19
125.53
XNYS
00068331472TRNY1
20251209 14:37:35.610000 -0500
81
125.53
XNYS
00068331473TRNY1
20251209 14:39:04.145000 -0500
19
125.58
XNYS
00068331596TRNY1
20251209 14:39:04.163000 -0500
81
125.58
XNYS
00068331597TRNY1
20251209 14:40:38.957000 -0500
100
125.64
XNYS
00068331724TRNY1
20251209 14:42:02.510000 -0500
100
125.6
XNYS
00068331858TRNY1
20251209 14:43:26.810000 -0500
100
125.525
XNYS
00068331987TRNY1
20251209 14:45:04.723000 -0500
100
125.52
XNYS
00068332217TRNY1
20251209 14:46:25.423000 -0500
2
125.41
XNYS
00068332698TRNY1
20251209 14:46:27.011000 -0500
22
125.41
XNYS
00068332712TRNY1
20251209 14:46:27.021000 -0500
76
125.41
XNYS
00068332713TRNY1
20251209 14:47:54.024000 -0500
100
125.38
XNYS
00068333169TRNY1
20251209 14:49:20.972000 -0500
100
125.32
XNYS
00068333461TRNY1
20251209 14:51:05.103000 -0500
100
125.56
XNYS
00068333921TRNY1
20251209 14:52:12.183000 -0500
20
125.55
XNYS
00068334072TRNY1
20251209 14:52:13.851000 -0500
80
125.55
XNYS
00068334075TRNY1
20251209 14:53:45.551000 -0500
100
125.53
XNYS
00068334281TRNY1
20251209 14:55:10.995000 -0500
100
125.59
XNYS
00068334439TRNY1
20251209 14:56:27.459000 -0500
100
125.5
XNYS
00068334597TRNY1
20251209 14:57:58.363000 -0500
100
125.54
XNYS
00068334766TRNY1
20251209 14:59:11.253000 -0500
100
125.54
XNYS
00068334890TRNY1
20251209 15:00:26.209000 -0500
100
125.4
XNYS
00068335041TRNY1
20251209 15:01:38.547000 -0500
20
125.45
XNYS
00068335220TRNY1
20251209 15:01:38.558000 -0500
80
125.45
XNYS
00068335221TRNY1
20251209 15:03:01.141000 -0500
20
125.26
XNYS
00068335437TRNY1
20251209 15:03:01.154000 -0500
80
125.26
XNYS
00068335438TRNY1
20251209 15:04:17.421000 -0500
20
125.22
XNYS
00068335601TRNY1
20251209 15:04:17.431000 -0500
80
125.22
XNYS
00068335602TRNY1
20251209 15:05:29.453000 -0500
100
124.92
XNYS
00068335732TRNY1
20251209 15:06:45.255000 -0500
74
124.9
XNYS
00068335906TRNY1
20251209 15:06:45.267000 -0500
26
124.9
XNYS
00068335907TRNY1
20251209 15:07:59.465000 -0500
100
124.945
XNYS
00068336071TRNY1
20251209 15:09:16.716000 -0500
73
125.09
XNYS
00068336239TRNY1
20251209 15:09:28.043000 -0500
1
125.17
XNYS
00068336265TRNY1
20251209 15:09:32.547000 -0500
26
125.17
XNYS
00068336275TRNY1
20251209 15:10:33.644000 -0500
100
125.11
XNYS
00068336436TRNY1
20251209 15:10:37.522000 -0500
100
125.08
XNYS
00068336443TRNY1
20251209 15:10:38.568000 -0500
13
125.07
XNYS
00068336452TRNY1
20251209 15:10:38.578000 -0500
87
125.07
XNYS
00068336453TRNY1
20251209 15:10:49.787000 -0500
83
125.07
XNYS
00068336511TRNY1
20251209 15:10:49.797000 -0500
1
125.07
XNYS
00068336512TRNY1
20251209 15:10:49.804000 -0500
16
125.07
XNYS
00068336513TRNY1
20251209 15:10:55.506000 -0500
100
125.07
XNYS
00068336533TRNY1
20251209 15:10:55.748000 -0500
100
125.06
XNYS
00068336534TRNY1
20251209 15:10:59.721000 -0500
100
125.05
XNYS
00068336545TRNY1
20251209 15:12:43.813000 -0500
100
125.08
XNYS
00068336798TRNY1
20251209 15:14:28.626000 -0500
13
125.01
XNYS
00068337016TRNY1
20251209 15:14:28.635000 -0500
1
125.01
XNYS
00068337017TRNY1
20251209 15:14:33.566000 -0500
86
125.04
XNYS
00068337025TRNY1
20251209 15:15:57.245000 -0500
100
125.11
XNYS
00068337200TRNY1
20251209 15:17:22.817000 -0500
93
125.02
XNYS
00068337419TRNY1
20251209 15:17:22.828000 -0500
1
125.02
XNYS
00068337420TRNY1
20251209 15:17:22.835000 -0500
6
125.02
XNYS
00068337421TRNY1
20251209 15:18:52.436000 -0500
100
125.02
XNYS
00068337582TRNY1
20251209 15:20:21.908000 -0500
100
124.96
XNYS
00068337791TRNY1
20251209 15:21:49.180000 -0500
100
124.96
XNYS
00068338011TRNY1
20251209 15:24:23.296000 -0500
100
124.95
XNYS
00068338251TRNY1
20251209 15:27:13.740000 -0500
100
124.83
XNYS
00068338658TRNY1
20251209 15:29:58.663000 -0500
100
124.7
XNYS
00068338987TRNY1
20251209 15:32:18.104000 -0500
100
124.44
XNYS
00068339338TRNY1
20251209 15:34:50.358000 -0500
100
124.44
XNYS
00068339637TRNY1
20251209 15:36:46.116000 -0500
100
124.47
XNYS
00068339922TRNY1
20251209 15:40:50.945000 -0500
150
124.395
XNYS
00068340419TRNY1
20251209 15:40:50.956000 -0500
100
124.4
XNYS
00068340420TRNY1
20251209 15:40:50.963000 -0500
22
124.4
XNYS
00068340421TRNY1
20251209 15:40:50.971000 -0500
150
124.4
XNYS
00068340422TRNY1
20251209 15:40:50.979000 -0500
1578
124.4
XNYS
00068340423TRNY1
20251209 15:41:11.813000 -0500
21
124.44
XNYS
00068340460TRNY1
20251209 15:41:12.119000 -0500
1
124.45
XNYS
00068340461TRNY1
20251209 15:41:12.130000 -0500
1
124.45
XNYS
00068340462TRNY1
20251209 15:41:12.140000 -0500
1
124.45
XNYS
00068340463TRNY1
20251209 15:41:12.193000 -0500
100
124.45
XNYS
00068340464TRNY1
20251209 15:41:14.580000 -0500
376
124.44
XNYS
00068340467TRNY1
20251209 15:41:30.770000 -0500
100
124.43
XNYS
00068340492TRNY1