Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
5 th February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 4 th February 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
31,000
$122.2958
$123.65
$121.14
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 668,250,818 ordinary shares in issue (excluding treasury shares). CRH will also hold 37,976,624 of its ordinary shares in treasury, which represents 5.377% 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 4 th February 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:
4 th February 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$122.2958
31,000
Time Traded
Share Amount
Price per Share
Exchange
Trade ID
20260204 09:30:07.472000 -0500
200
121.94
XNYS
00070165131TRNY1
20260204 09:30:32.015000 -0500
80
121.66
XNYS
00070165843TRNY1
20260204 09:31:02.306000 -0500
90
121.55
XNYS
00070166024TRNY1
20260204 09:31:44.127000 -0500
100
121.97
XNYS
00070166350TRNY1
20260204 09:31:47.334000 -0500
90
121.99
XNYS
00070166355TRNY1
20260204 09:32:19.574000 -0500
100
122.16
XNYS
00070166448TRNY1
20260204 09:33:34.420000 -0500
78
122.06
XNYS
00070167148TRNY1
20260204 09:33:34.420000 -0500
16
122.06
XNYS
00070167147TRNY1
20260204 09:33:34.420000 -0500
28
122.06
XNYS
00070167146TRNY1
20260204 09:33:34.420000 -0500
78
122.06
XNYS
00070167145TRNY1
20260204 09:33:53.272000 -0500
100
122.03
XNYS
00070167209TRNY1
20260204 09:34:12.535000 -0500
100
121.9
XNYS
00070167284TRNY1
20260204 09:34:42.567000 -0500
100
121.78
XNYS
00070167502TRNY1
20260204 09:35:20.347000 -0500
90
121.59
XNYS
00070167800TRNY1
20260204 09:36:25.149000 -0500
200
121.95
XNYS
00070168100TRNY1
20260204 09:37:09.347000 -0500
27
121.65
XNYS
00070168270TRNY1
20260204 09:37:09.347000 -0500
73
121.65
XNYS
00070168269TRNY1
20260204 09:37:49.089000 -0500
100
121.57
XNYS
00070168474TRNY1
20260204 09:38:39.240000 -0500
100
121.35
XNYS
00070168744TRNY1
20260204 09:39:12.137000 -0500
100
121.23
XNYS
00070168891TRNY1
20260204 09:39:46.333000 -0500
100
121.35
XNYS
00070168973TRNY1
20260204 09:40:05.319000 -0500
80
121.35
XNYS
00070169031TRNY1
20260204 09:41:15.025000 -0500
100
121.36
XNYS
00070169294TRNY1
20260204 09:41:15.983000 -0500
80
121.32
XNYS
00070169297TRNY1
20260204 09:42:08.339000 -0500
100
121.54
XNYS
00070169595TRNY1
20260204 09:42:21.303000 -0500
100
121.57
XNYS
00070169613TRNY1
20260204 09:43:27.263000 -0500
100
121.61
XNYS
00070169813TRNY1
20260204 09:44:18.052000 -0500
20
121.81
XNYS
00070170033TRNY1
20260204 09:44:18.052000 -0500
80
121.81
XNYS
00070170032TRNY1
20260204 09:45:30.322000 -0500
88
121.85
XNYS
00070170426TRNY1
20260204 09:45:30.322000 -0500
112
121.85
XNYS
00070170425TRNY1
20260204 09:46:10.276000 -0500
100
121.89
XNYS
00070170661TRNY1
20260204 09:46:40.313000 -0500
100
122.08
XNYS
00070170797TRNY1
20260204 09:47:42.219000 -0500
1
122.14
XNYS
00070171008TRNY1
20260204 09:47:42.219000 -0500
1
122.14
XNYS
00070171007TRNY1
20260204 09:47:42.219000 -0500
98
122.14
XNYS
00070171006TRNY1
20260204 09:48:10.689000 -0500
100
122.26
XNYS
00070171070TRNY1
20260204 09:49:20.540000 -0500
100
122.23
XNYS
00070171272TRNY1
20260204 09:49:22.972000 -0500
80
122.27
XNYS
00070171273TRNY1
20260204 09:49:58.936000 -0500
80
122.06
XNYS
00070171401TRNY1
20260204 09:51:04.104000 -0500
100
121.96
XNYS
00070171690TRNY1
20260204 09:51:41.686000 -0500
80
121.87
XNYS
00070171857TRNY1
20260204 09:52:07.002000 -0500
100
121.78
XNYS
00070171951TRNY1
20260204 09:52:59.728000 -0500
5
121.62
XNYS
00070172337TRNY1
20260204 09:52:59.728000 -0500
95
121.62
XNYS
00070172336TRNY1
20260204 09:54:00.615000 -0500
100
121.48
XNYS
00070172656TRNY1
20260204 09:54:35.762000 -0500
100
121.51
XNYS
00070172854TRNY1
20260204 09:55:47.955000 -0500
100
121.85
XNYS
00070173198TRNY1
20260204 09:56:40.149000 -0500
90
121.78
XNYS
00070173410TRNY1
20260204 09:57:02.030000 -0500
100
121.77
XNYS
00070173464TRNY1
20260204 09:58:41.249000 -0500
200
121.81
XNYS
00070173880TRNY1
20260204 10:00:14.447000 -0500
67
121.88
XNYS
00070174296TRNY1
20260204 10:00:14.447000 -0500
100
121.88
XNYS
00070174295TRNY1
20260204 10:00:14.447000 -0500
33
121.88
XNYS
00070174294TRNY1
20260204 10:01:05.454000 -0500
70
122.04
XNYS
00070174557TRNY1
20260204 10:01:54.255000 -0500
100
122.27
XNYS
00070174758TRNY1
20260204 10:02:54.037000 -0500
90
122.49
XNYS
00070175006TRNY1
20260204 10:03:30.446000 -0500
80
122.42
XNYS
00070175196TRNY1
20260204 10:05:21.412000 -0500
200
122.85
XNYS
00070175616TRNY1
20260204 10:06:06.208000 -0500
100
122.91
XNYS
00070175775TRNY1
20260204 10:06:35.971000 -0500
1
122.79
XNYS
00070175983TRNY1
20260204 10:06:35.971000 -0500
86
122.79
XNYS
00070175982TRNY1
20260204 10:08:04.198000 -0500
100
123.06
XNYS
00070176317TRNY1
20260204 10:08:46.838000 -0500
90
122.95
XNYS
00070176498TRNY1
20260204 10:09:15.317000 -0500
90
122.93
XNYS
00070176671TRNY1
20260204 10:10:22.760000 -0500
20
122.87
XNYS
00070176872TRNY1
20260204 10:10:22.760000 -0500
80
122.87
XNYS
00070176871TRNY1
20260204 10:11:06.503000 -0500
80
122.92
XNYS
00070176992TRNY1
20260204 10:11:47.243000 -0500
80
122.86
XNYS
00070177145TRNY1
20260204 10:12:26.279000 -0500
100
122.86
XNYS
00070177363TRNY1
20260204 10:14:01.336000 -0500
21
122.69
XNYS
00070177854TRNY1
20260204 10:14:01.336000 -0500
79
122.69
XNYS
00070177853TRNY1
20260204 10:15:08.206000 -0500
100
122.67
XNYS
00070178212TRNY1
20260204 10:15:42.917000 -0500
100
122.65
XNYS
00070178374TRNY1
20260204 10:16:49.670000 -0500
100
123.01
XNYS
00070178569TRNY1
20260204 10:17:39.227000 -0500
50
122.95
XNYS
00070178732TRNY1
20260204 10:17:39.227000 -0500
30
122.95
XNYS
00070178731TRNY1
20260204 10:18:19.271000 -0500
100
122.91
XNYS
00070178846TRNY1
20260204 10:19:23.417000 -0500
7
123.03
XNYS
00070179022TRNY1
20260204 10:19:23.417000 -0500
83
123.03
XNYS
00070179021TRNY1
20260204 10:20:08.025000 -0500
100
123.02
XNYS
00070179220TRNY1
20260204 10:20:49.762000 -0500
100
123.02
XNYS
00070179340TRNY1
20260204 10:22:10.645000 -0500
80
123.21
XNYS
00070179569TRNY1
20260204 10:23:18.616000 -0500
40
123.02
XNYS
00070179850TRNY1
20260204 10:23:28.826000 -0500
70
123.15
XNYS
00070179876TRNY1
20260204 10:24:03.168000 -0500
70
123.13
XNYS
00070179997TRNY1
20260204 10:24:48.127000 -0500
90
123.02
XNYS
00070180112TRNY1
20260204 10:26:09.125000 -0500
100
123.23
XNYS
00070180317TRNY1
20260204 10:26:35.404000 -0500
70
123.15
XNYS
00070180411TRNY1
20260204 10:27:35.936000 -0500
90
123.19
XNYS
00070180615TRNY1
20260204 10:28:46.553000 -0500
100
122.97
XNYS
00070180884TRNY1
20260204 10:29:24.572000 -0500
90
122.96
XNYS
00070181028TRNY1
20260204 10:30:36.934000 -0500
100
123.05
XNYS
00070181360TRNY1
20260204 10:31:25.099000 -0500
4
122.83
XNYS
00070181573TRNY1
20260204 10:31:25.099000 -0500
1
122.83
XNYS
00070181572TRNY1
20260204 10:31:25.099000 -0500
85
122.83
XNYS
00070181571TRNY1
20260204 10:32:09.620000 -0500
100
122.99
XNYS
00070181723TRNY1
20260204 10:32:55.777000 -0500
26
123.02
XNYS
00070181853TRNY1
20260204 10:32:55.777000 -0500
74
123.02
XNYS
00070181852TRNY1
20260204 10:34:02.293000 -0500
80
122.95
XNYS
00070182178TRNY1
20260204 10:35:09.909000 -0500
90
122.79
XNYS
00070182380TRNY1
20260204 10:36:14.138000 -0500
100
122.71
XNYS
00070182617TRNY1
20260204 10:37:00.618000 -0500
100
122.79
XNYS
00070182800TRNY1
20260204 10:38:10.299000 -0500
100
122.9
XNYS
00070183117TRNY1
20260204 10:38:50.346000 -0500
100
123.26
XNYS
00070183389TRNY1
20260204 10:39:56.272000 -0500
70
123.2
XNYS
00070183721TRNY1
20260204 10:41:14.406000 -0500
90
123.65
XNYS
00070183984TRNY1
20260204 10:42:08.902000 -0500
90
123.63
XNYS
00070184323TRNY1
20260204 10:42:51.179000 -0500
90
123.52
XNYS
00070184470TRNY1
20260204 10:44:25.217000 -0500
100
123.59
XNYS
00070185014TRNY1
20260204 10:45:09.462000 -0500
80
123.64
XNYS
00070185112TRNY1
20260204 10:46:02.305000 -0500
20
123.52
XNYS
00070185249TRNY1
20260204 10:46:02.305000 -0500
60
123.52
XNYS
00070185248TRNY1
20260204 10:46:29.527000 -0500
80
123.27
XNYS
00070185339TRNY1
20260204 10:47:22.591000 -0500
70
123.42
XNYS
00070185493TRNY1
20260204 10:48:06.741000 -0500
70
123.34
XNYS
00070185710TRNY1
20260204 10:48:45.159000 -0500
70
123.43
XNYS
00070185892TRNY1
20260204 10:49:38.828000 -0500
70
123.31
XNYS
00070186007TRNY1
20260204 10:50:22.497000 -0500
70
123.32
XNYS
00070186091TRNY1
20260204 10:51:02.623000 -0500
70
123.31
XNYS
00070186245TRNY1
20260204 10:52:11.856000 -0500
80
123.12
XNYS
00070186394TRNY1
20260204 10:52:45.941000 -0500
80
123.09
XNYS
00070186461TRNY1
20260204 10:53:37.792000 -0500
80
123.04
XNYS
00070186606TRNY1
20260204 10:54:30.445000 -0500
70
122.82
XNYS
00070186732TRNY1
20260204 10:55:24.012000 -0500
70
123.08
XNYS
00070186805TRNY1
20260204 10:56:08.576000 -0500
70
122.85
XNYS
00070186872TRNY1
20260204 10:57:35.569000 -0500
100
122.61
XNYS
00070187066TRNY1
20260204 10:58:02.807000 -0500
86
122.61
XNYS
00070187097TRNY1
20260204 10:58:02.808000 -0500
13
122.61
XNYS
00070187099TRNY1
20260204 10:58:02.808000 -0500
1
122.61
XNYS
00070187098TRNY1
20260204 10:59:04.260000 -0500
100
122.52
XNYS
00070187206TRNY1
20260204 11:00:10.432000 -0500
70
122.33
XNYS
00070187299TRNY1
20260204 11:01:37.623000 -0500
100
122.14
XNYS
00070187512TRNY1
20260204 11:02:18.726000 -0500
80
121.96
XNYS
00070187684TRNY1
20260204 11:03:46.534000 -0500
100
121.99
XNYS
00070187918TRNY1
20260204 11:04:40.815000 -0500
100
122.07
XNYS
00070188033TRNY1
20260204 11:05:31.752000 -0500
80
121.98
XNYS
00070188226TRNY1
20260204 11:06:25.776000 -0500
1
121.94
XNYS
00070188428TRNY1
20260204 11:06:25.776000 -0500
1
121.94
XNYS
00070188427TRNY1
20260204 11:06:25.776000 -0500
65
121.94
XNYS
00070188426TRNY1
20260204 11:07:30.882000 -0500
90
121.69
XNYS
00070188616TRNY1
20260204 11:08:49.001000 -0500
100
121.74
XNYS
00070188830TRNY1
20260204 11:09:35.176000 -0500
80
121.63
XNYS
00070188967TRNY1
20260204 11:10:13.917000 -0500
70
121.6
XNYS
00070189061TRNY1
20260204 11:11:29.538000 -0500
90
121.69
XNYS
00070189318TRNY1
20260204 11:13:03.340000 -0500
100
121.77
XNYS
00070189567TRNY1
20260204 11:13:21.653000 -0500
80
121.77
XNYS
00070189638TRNY1
20260204 11:14:12.979000 -0500
1
121.89
XNYS
00070189771TRNY1
20260204 11:14:20.851000 -0500
44
121.88
XNYS
00070189788TRNY1
20260204 11:14:20.851000 -0500
56
121.88
XNYS
00070189787TRNY1
20260204 11:15:06.788000 -0500
100
121.93
XNYS
00070189887TRNY1
20260204 11:16:18.048000 -0500
70
122.05
XNYS
00070190088TRNY1
20260204 11:17:20.685000 -0500
100
121.87
XNYS
00070190274TRNY1
20260204 11:18:02.416000 -0500
73
121.95
XNYS
00070190356TRNY1
20260204 11:18:02.416000 -0500
27
121.95
XNYS
00070190355TRNY1
20260204 11:19:26.001000 -0500
70
121.97
XNYS
00070190556TRNY1
20260204 11:20:54.822000 -0500
100
122.01
XNYS
00070190824TRNY1
20260204 11:21:12.003000 -0500
90
122
XNYS
00070190881TRNY1
20260204 11:22:27.121000 -0500
100
121.91
XNYS
00070191127TRNY1
20260204 11:23:07.330000 -0500
100
122
XNYS
00070191233TRNY1
20260204 11:24:29.166000 -0500
100
122.37
XNYS
00070191405TRNY1
20260204 11:25:24.693000 -0500
100
122.29
XNYS
00070191493TRNY1
20260204 11:26:26.915000 -0500
77
122.47
XNYS
00070191701TRNY1
20260204 11:26:26.915000 -0500
23
122.47
XNYS
00070191700TRNY1
20260204 11:27:06.024000 -0500
90
122.48
XNYS
00070191807TRNY1
20260204 11:27:30.521000 -0500
5
122.45
XNYS
00070191900TRNY1
20260204 11:27:30.521000 -0500
95
122.45
XNYS
00070191899TRNY1
20260204 11:28:50.516000 -0500
100
122.51
XNYS
00070192064TRNY1
20260204 11:30:01.058000 -0500
100
122.53
XNYS
00070192236TRNY1
20260204 11:30:39.636000 -0500
90
122.46
XNYS
00070192405TRNY1
20260204 11:31:32.916000 -0500
80
122.49
XNYS
00070192526TRNY1
20260204 11:32:12.056000 -0500
80
122.54
XNYS
00070192629TRNY1
20260204 11:32:44.501000 -0500
70
122.36
XNYS
00070192714TRNY1
20260204 11:33:42.581000 -0500
80
122.15
XNYS
00070192842TRNY1
20260204 11:34:59.272000 -0500
100
122.19
XNYS
00070193095TRNY1
20260204 11:36:18.068000 -0500
100
122.12
XNYS
00070193306TRNY1
20260204 11:38:16.168000 -0500
200
122.24
XNYS
00070193541TRNY1
20260204 11:39:46.927000 -0500
200
122.31
XNYS
00070193789TRNY1
20260204 11:40:50.571000 -0500
70
122.24
XNYS
00070193963TRNY1
20260204 11:41:54.910000 -0500
100
122.16
XNYS
00070194280TRNY1
20260204 11:43:57.015000 -0500
200
122.18
XNYS
00070194601TRNY1
20260204 11:44:53.723000 -0500
100
121.92
XNYS
00070194792TRNY1
20260204 11:47:30.332000 -0500
100
122.16
XNYS
00070195269TRNY1
20260204 11:47:31.566000 -0500
90
122.12
XNYS
00070195282TRNY1
20260204 11:48:43.934000 -0500
2
122.07
XNYS
00070195499TRNY1
20260204 11:48:45.822000 -0500
90
122.06
XNYS
00070195500TRNY1
20260204 11:50:12.406000 -0500
100
122.15
XNYS
00070195802TRNY1
20260204 11:51:08.957000 -0500
90
122.08
XNYS
00070195959TRNY1
20260204 11:52:36.303000 -0500
100
122.16
XNYS
00070196289TRNY1
20260204 11:53:30.181000 -0500
70
122.12
XNYS
00070196483TRNY1
20260204 11:54:04.136000 -0500
70
122.04
XNYS
00070196580TRNY1
20260204 11:55:50.481000 -0500
100
122.48
XNYS
00070196850TRNY1
20260204 11:56:26.070000 -0500
70
122.45
XNYS
00070196911TRNY1
20260204 11:58:00.072000 -0500
90
122.62
XNYS
00070197119TRNY1
20260204 11:59:50.033000 -0500
100
122.64
XNYS
00070197320TRNY1
20260204 12:00:55.310000 -0500
30
122.6
XNYS
00070197453TRNY1
20260204 12:00:55.310000 -0500
70
122.6
XNYS
00070197452TRNY1
20260204 12:02:23.636000 -0500
100
122.59
XNYS
00070197676TRNY1
20260204 12:07:07.315000 -0500
200
122.69
XNYS
00070198200TRNY1
20260204 12:07:24.364000 -0500
73
122.67
XNYS
00070198233TRNY1
20260204 12:07:24.364000 -0500
27
122.67
XNYS
00070198232TRNY1
20260204 12:08:18.106000 -0500
70
122.58
XNYS
00070198347TRNY1
20260204 12:09:12.745000 -0500
70
122.54
XNYS
00070198470TRNY1
20260204 12:11:36.908000 -0500
100
122.44
XNYS
00070199016TRNY1
20260204 12:15:19.905000 -0500
100
122.68
XNYS
00070199440TRNY1
20260204 12:15:19.905000 -0500
200
122.69
XNYS
00070199439TRNY1
20260204 12:19:25.467000 -0500
200
122.58
XNYS
00070199845TRNY1
20260204 12:22:15.300000 -0500
77
122.61
XNYS
00070200181TRNY1
20260204 12:22:15.300000 -0500
123
122.61
XNYS
00070200180TRNY1
20260204 12:24:42.255000 -0500
200
122.63
XNYS
00070200503TRNY1
20260204 12:26:59.577000 -0500
100
122.52
XNYS
00070200853TRNY1
20260204 12:28:01.037000 -0500
70
122.32
XNYS
00070200992TRNY1
20260204 12:29:09.647000 -0500
10
122.21
XNYS
00070201213TRNY1
20260204 12:29:09.647000 -0500
80
122.21
XNYS
00070201212TRNY1
20260204 12:30:09.040000 -0500
70
122.11
XNYS
00070201359TRNY1
20260204 12:31:45.005000 -0500
25
122.2
XNYS
00070201697TRNY1
20260204 12:31:45.005000 -0500
75
122.2
XNYS
00070201696TRNY1
20260204 12:34:56.685000 -0500
100
122.12
XNYS
00070202274TRNY1
20260204 12:35:01.052000 -0500
63
122.11
XNYS
00070202292TRNY1
20260204 12:35:01.052000 -0500
18
122.11
XNYS
00070202291TRNY1
20260204 12:35:01.052000 -0500
9
122.11
XNYS
00070202290TRNY1
20260204 12:36:00.621000 -0500
80
122.06
XNYS
00070202504TRNY1
20260204 12:36:51.424000 -0500
100
121.93
XNYS
00070202606TRNY1
20260204 12:39:08.816000 -0500
70
121.8
XNYS
00070202900TRNY1
20260204 12:40:08.069000 -0500
80
121.77
XNYS
00070203015TRNY1
20260204 12:42:34.082000 -0500
100
121.79
XNYS
00070203305TRNY1
20260204 12:43:34.795000 -0500
70
121.67
XNYS
00070203390TRNY1
20260204 12:45:01.042000 -0500
90
121.86
XNYS
00070203633TRNY1
20260204 12:46:47.127000 -0500
57
121.71
XNYS
00070203880TRNY1
20260204 12:46:47.127000 -0500
23
121.71
XNYS
00070203879TRNY1
20260204 12:48:50.312000 -0500
100
121.69
XNYS
00070204249TRNY1
20260204 12:49:10.346000 -0500
100
121.57
XNYS
00070204304TRNY1
20260204 12:52:19.751000 -0500
90
121.68
XNYS
00070204778TRNY1
20260204 12:53:08.461000 -0500
80
121.77
XNYS
00070204903TRNY1
20260204 12:54:51.031000 -0500
80
121.8
XNYS
00070205132TRNY1
20260204 12:56:39.370000 -0500
90
121.9
XNYS
00070205341TRNY1
20260204 12:59:01.239000 -0500
100
121.77
XNYS
00070205736TRNY1
20260204 13:00:00.619000 -0500
100
121.71
XNYS
00070205817TRNY1
20260204 13:01:50.811000 -0500
26
121.51
XNYS
00070205993TRNY1
20260204 13:01:50.811000 -0500
1
121.51
XNYS
00070205992TRNY1
20260204 13:01:50.811000 -0500
73
121.51
XNYS
00070205991TRNY1
20260204 13:03:24.971000 -0500
90
121.52
XNYS
00070206139TRNY1
20260204 13:05:08.683000 -0500
100
121.59
XNYS
00070206317TRNY1
20260204 13:06:57.033000 -0500
44
121.66
XNYS
00070206698TRNY1
20260204 13:06:57.033000 -0500
56
121.66
XNYS
00070206697TRNY1
20260204 13:08:21.489000 -0500
100
121.7
XNYS
00070206943TRNY1
20260204 13:09:05.027000 -0500
25
121.75
XNYS
00070207144TRNY1
20260204 13:09:05.027000 -0500
75
121.75
XNYS
00070207143TRNY1
20260204 13:11:22.683000 -0500
80
121.53
XNYS
00070207389TRNY1
20260204 13:12:48.541000 -0500
77
121.41
XNYS
00070207572TRNY1
20260204 13:12:48.541000 -0500
12
121.41
XNYS
00070207571TRNY1
20260204 13:12:48.541000 -0500
1
121.41
XNYS
00070207570TRNY1
20260204 13:15:57.537000 -0500
100
121.43
XNYS
00070208005TRNY1
20260204 13:16:08.796000 -0500
80
121.31
XNYS
00070208057TRNY1
20260204 13:17:27.919000 -0500
100
121.29
XNYS
00070208294TRNY1
20260204 13:20:42.436000 -0500
100
121.14
XNYS
00070208694TRNY1
20260204 13:22:04.197000 -0500
80
121.22
XNYS
00070208941TRNY1
20260204 13:23:29.332000 -0500
90
121.3
XNYS
00070209136TRNY1
20260204 13:26:03.047000 -0500
90
121.38
XNYS
00070209526TRNY1
20260204 13:28:19.096000 -0500
99
121.48
XNYS
00070209829TRNY1
20260204 13:28:19.096000 -0500
1
121.48
XNYS
00070209828TRNY1
20260204 13:29:46.816000 -0500
100
121.6
XNYS
00070210016TRNY1
20260204 13:30:02.872000 -0500
100
121.59
XNYS
00070210087TRNY1
20260204 13:32:30.331000 -0500
100
121.41
XNYS
00070210526TRNY1
20260204 13:33:28.283000 -0500
80
121.23
XNYS
00070210624TRNY1
20260204 13:35:43.050000 -0500
100
121.38
XNYS
00070210967TRNY1
20260204 13:36:22.215000 -0500
90
121.28
XNYS
00070211029TRNY1
20260204 13:38:37.648000 -0500
100
121.49
XNYS
00070211241TRNY1
20260204 13:39:11.562000 -0500
18
121.42
XNYS
00070211381TRNY1
20260204 13:39:11.562000 -0500
62
121.42
XNYS
00070211380TRNY1
20260204 13:40:24.199000 -0500
80
121.49
XNYS
00070211570TRNY1
20260204 13:42:01.211000 -0500
100
121.47
XNYS
00070211822TRNY1
20260204 13:43:33.303000 -0500
100
121.53
XNYS
00070212073TRNY1
20260204 13:46:09.988000 -0500
33
121.5
XNYS
00070212524TRNY1
20260204 13:46:09.988000 -0500
167
121.5
XNYS
00070212523TRNY1
20260204 13:47:47.275000 -0500
23
121.54
XNYS
00070212694TRNY1
20260204 13:48:54.990000 -0500
100
121.54
XNYS
00070212855TRNY1
20260204 13:49:34.394000 -0500
100
121.56
XNYS
00070212921TRNY1
20260204 13:52:12.306000 -0500
80
121.34
XNYS
00070213366TRNY1
20260204 13:53:32.438000 -0500
80
121.31
XNYS
00070213505TRNY1
20260204 13:54:50.055000 -0500
80
121.39
XNYS
00070213770TRNY1
20260204 13:56:20.995000 -0500
100
121.49
XNYS
00070214136TRNY1
20260204 13:58:04.860000 -0500
80
121.57
XNYS
00070214547TRNY1
20260204 13:59:09.400000 -0500
90
121.54
XNYS
00070214882TRNY1
20260204 14:00:45.534000 -0500
90
121.16
XNYS
00070215434TRNY1
20260204 14:02:03.870000 -0500
70
121.24
XNYS
00070215766TRNY1
20260204 14:04:08.213000 -0500
100
121.55
XNYS
00070216267TRNY1
20260204 14:04:53.105000 -0500
70
121.44
XNYS
00070216461TRNY1
20260204 14:06:22.100000 -0500
100
121.38
XNYS
00070216757TRNY1
20260204 14:08:23.299000 -0500
100
121.35
XNYS
00070217242TRNY1
20260204 14:09:16.166000 -0500
1
121.52
XNYS
00070217421TRNY1
20260204 14:09:24.439000 -0500
80
121.53
XNYS
00070217467TRNY1
20260204 14:10:41.388000 -0500
70
121.72
XNYS
00070217716TRNY1
20260204 14:14:13.366000 -0500
100
121.97
XNYS
00070218534TRNY1
20260204 14:14:44.239000 -0500
100
121.97
XNYS
00070218585TRNY1
20260204 14:15:46.027000 -0500
100
121.92
XNYS
00070218745TRNY1
20260204 14:19:23.391000 -0500
100
122.22
XNYS
00070219821TRNY1
20260204 14:19:23.394000 -0500
90
122.22
XNYS
00070219822TRNY1
20260204 14:20:46.960000 -0500
19
122.08
XNYS
00070220335TRNY1
20260204 14:20:46.960000 -0500
1
122.08
XNYS
00070220334TRNY1
20260204 14:20:46.960000 -0500
60
122.08
XNYS
00070220333TRNY1
20260204 14:21:41.190000 -0500
43
122.04
XNYS
00070220606TRNY1
20260204 14:21:41.190000 -0500
1
122.04
XNYS
00070220605TRNY1
20260204 14:21:41.190000 -0500
1
122.04
XNYS
00070220604TRNY1
20260204 14:21:41.190000 -0500
4
122.04
XNYS
00070220603TRNY1
20260204 14:21:41.190000 -0500
51
122.04
XNYS
00070220602TRNY1
20260204 14:23:42.352000 -0500
90
122.09
XNYS
00070221266TRNY1
20260204 14:25:17.165000 -0500
80
122.22
XNYS
00070221767TRNY1
20260204 14:26:23.133000 -0500
57
122.07
XNYS
00070222275TRNY1
20260204 14:26:23.133000 -0500
13
122.07
XNYS
00070222274TRNY1
20260204 14:30:29.210000 -0500
200
122.38
XNYS
00070223459TRNY1
20260204 14:31:33.874000 -0500
100
122.32
XNYS
00070223547TRNY1
20260204 14:33:09.364000 -0500
70
122.11
XNYS
00070223714TRNY1
20260204 14:35:20.328000 -0500
100
122.25
XNYS
00070223910TRNY1
20260204 14:36:05.030000 -0500
10
122.19
XNYS
00070224005TRNY1
20260204 14:36:05.030000 -0500
90
122.19
XNYS
00070224004TRNY1
20260204 14:38:24.720000 -0500
100
122.21
XNYS
00070224248TRNY1
20260204 14:38:50.437000 -0500
100
122.17
XNYS
00070224298TRNY1
20260204 14:41:22.132000 -0500
200
122.18
XNYS
00070224529TRNY1
20260204 14:42:21.926000 -0500
100
122.2
XNYS
00070224948TRNY1
20260204 14:43:52.223000 -0500
90
122.27
XNYS
00070225222TRNY1
20260204 14:46:05.296000 -0500
100
122.22
XNYS
00070225541TRNY1
20260204 14:46:55.844000 -0500
99
122.38
XNYS
00070225686TRNY1
20260204 14:46:55.844000 -0500
1
122.38
XNYS
00070225685TRNY1
20260204 14:48:22.237000 -0500
33
122.48
XNYS
00070225876TRNY1
20260204 14:48:22.237000 -0500
37
122.48
XNYS
00070225875TRNY1
20260204 14:49:45.862000 -0500
90
122.36
XNYS
00070226050TRNY1
20260204 14:50:43.973000 -0500
100
122.36
XNYS
00070226148TRNY1
20260204 14:53:38.343000 -0500
100
122.65
XNYS
00070226447TRNY1
20260204 14:54:08.716000 -0500
70
122.64
XNYS
00070226567TRNY1
20260204 14:55:43.471000 -0500
100
122.55
XNYS
00070227029TRNY1
20260204 14:57:17.378000 -0500
100
122.8
XNYS
00070227140TRNY1
20260204 14:58:40.068000 -0500
100
122.84
XNYS
00070227233TRNY1
20260204 14:59:10.785000 -0500
80
122.8
XNYS
00070227268TRNY1
20260204 15:01:04.315000 -0500
100
122.97
XNYS
00070227461TRNY1
20260204 15:02:04.427000 -0500
90
122.94
XNYS
00070227626TRNY1
20260204 15:02:46.833000 -0500
100
123
XNYS
00070227673TRNY1
20260204 15:05:35.400000 -0500
100
123.04
XNYS
00070227997TRNY1
20260204 15:07:31.430000 -0500
100
123.05
XNYS
00070228367TRNY1
20260204 15:07:35.986000 -0500
90
123.06
XNYS
00070228369TRNY1
20260204 15:08:25.929000 -0500
70
122.98
XNYS
00070228506TRNY1
20260204 15:09:11.498000 -0500
70
122.87
XNYS
00070228575TRNY1
20260204 15:10:05.810000 -0500
80
122.81
XNYS
00070228628TRNY1
20260204 15:11:06.937000 -0500
80
122.75
XNYS
00070228756TRNY1
20260204 15:12:14.127000 -0500
80
122.78
XNYS
00070228894TRNY1
20260204 15:15:01.104000 -0500
100
122.95
XNYS
00070229110TRNY1
20260204 15:15:06.156000 -0500
90
122.92
XNYS
00070229127TRNY1
20260204 15:16:08.167000 -0500
10
122.9
XNYS
00070229198TRNY1
20260204 15:16:08.167000 -0500
90
122.9
XNYS
00070229197TRNY1
20260204 15:17:40.239000 -0500
100
122.86
XNYS
00070229416TRNY1
20260204 15:18:26.088000 -0500
40
122.91
XNYS
00070229506TRNY1
20260204 15:18:26.362000 -0500
1
122.91
XNYS
00070229512TRNY1
20260204 15:18:26.362000 -0500
96
122.91
XNYS
00070229511TRNY1
20260204 15:19:59.316000 -0500
100
122.94
XNYS
00070229630TRNY1
20260204 15:21:11.090000 -0500
90
122.87
XNYS
00070229761TRNY1
20260204 15:22:38.584000 -0500
100
122.92
XNYS
00070230014TRNY1
20260204 15:23:30.271000 -0500
100
122.91
XNYS
00070230073TRNY1
20260204 15:24:57.589000 -0500
100
122.93
XNYS
00070230191TRNY1
20260204 15:26:15.692000 -0500
19
122.86
XNYS
00070230315TRNY1
20260204 15:26:15.692000 -0500
100
122.86
XNYS
00070230314TRNY1
20260204 15:28:35.083000 -0500
200
122.85
XNYS
00070230793TRNY1
20260204 15:28:35.084000 -0500
100
122.85
XNYS
00070230794TRNY1
20260204 15:29:48.291000 -0500
46
122.83
XNYS
00070231040TRNY1
20260204 15:29:48.291000 -0500
29
122.83
XNYS
00070231039TRNY1
20260204 15:29:48.291000 -0500
15
122.83
XNYS
00070231038TRNY1
20260204 15:30:34.060000 -0500
100
122.93
XNYS
00070231198TRNY1
20260204 15:31:35.131000 -0500
19
122.93
XNYS
00070231358TRNY1
20260204 15:31:35.131000 -0500
6
122.93
XNYS
00070231357TRNY1
20260204 15:31:35.131000 -0500
75
122.93
XNYS
00070231356TRNY1
20260204 15:32:53.128000 -0500
100
122.96
XNYS
00070231517TRNY1
20260204 15:34:06.306000 -0500
100
123.06
XNYS
00070231676TRNY1
20260204 15:34:46.297000 -0500
80
123.09
XNYS
00070231739TRNY1
20260204 15:35:53.637000 -0500
51
123.06
XNYS
00070232024TRNY1
20260204 15:35:53.637000 -0500
49
123.06
XNYS
00070232023TRNY1
20260204 15:36:43.932000 -0500
100
123.1
XNYS
00070232168TRNY1
20260204 15:38:29.894000 -0500
41
123.15
XNYS
00070232415TRNY1
20260204 15:38:29.894000 -0500
159
123.15
XNYS
00070232414TRNY1
20260204 15:39:04.240000 -0500
20
123.17
XNYS
00070232523TRNY1
20260204 15:39:04.241000 -0500
563
123.17
XNYS
00070232524TRNY1
20260204 15:40:50.381000 -0500
200
123.19
XNYS
00070232805TRNY1