Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
5 th December 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 04 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
32,700
$120.5849
$121.54
$119.20
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 669,394,998 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,115,944 of its ordinary shares in treasury, which represents 5.387% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 04 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:
04 th December 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$120.5849
32,700
Time Traded
Trade Quantity
Price per Share
ExVenue
Trade ID
20251204 09:30:06.602000 -0500
200
120
XNYS
00068168515TRNY1
20251204 09:30:26.841000 -0500
100
119.94
XNYS
00068168556TRNY1
20251204 09:32:35.684000 -0500
95
119.95
XNYS
00068168874TRNY1
20251204 09:32:35.684000 -0500
1
119.95
XNYS
00068168875TRNY1
20251204 09:32:35.684000 -0500
46
119.95
XNYS
00068168876TRNY1
20251204 09:32:35.684000 -0500
58
119.95
XNYS
00068168877TRNY1
20251204 09:32:38.037000 -0500
70
119.62
XNYS
00068168879TRNY1
20251204 09:33:21.463000 -0500
50
119.82
XNYS
00068169016TRNY1
20251204 09:33:21.463000 -0500
50
119.82
XNYS
00068169017TRNY1
20251204 09:34:15.797000 -0500
164
119.96
XNYS
00068169183TRNY1
20251204 09:34:15.797000 -0500
36
119.96
XNYS
00068169184TRNY1
20251204 09:35:29.453000 -0500
100
119.66
XNYS
00068169426TRNY1
20251204 09:35:49.110000 -0500
100
119.58
XNYS
00068169459TRNY1
20251204 09:36:02.917000 -0500
90
119.54
XNYS
00068169466TRNY1
20251204 09:37:23.391000 -0500
133
119.63
XNYS
00068169640TRNY1
20251204 09:37:23.391000 -0500
67
119.63
XNYS
00068169641TRNY1
20251204 09:38:24.784000 -0500
100
119.57
XNYS
00068169690TRNY1
20251204 09:39:28.082000 -0500
131
119.41
XNYS
00068169717TRNY1
20251204 09:39:28.082000 -0500
69
119.41
XNYS
00068169718TRNY1
20251204 09:40:28.835000 -0500
74
119.58
XNYS
00068169788TRNY1
20251204 09:40:28.835000 -0500
26
119.58
XNYS
00068169789TRNY1
20251204 09:40:45.273000 -0500
70
119.34
XNYS
00068169801TRNY1
20251204 09:42:03.795000 -0500
50
119.2
XNYS
00068169890TRNY1
20251204 09:42:03.795000 -0500
1
119.2
XNYS
00068169891TRNY1
20251204 09:42:03.795000 -0500
25
119.2
XNYS
00068169892TRNY1
20251204 09:42:03.795000 -0500
65
119.2
XNYS
00068169893TRNY1
20251204 09:42:58.637000 -0500
43
119.38
XNYS
00068169959TRNY1
20251204 09:43:14.738000 -0500
100
119.37
XNYS
00068169969TRNY1
20251204 09:44:29.714000 -0500
63
119.62
XNYS
00068170049TRNY1
20251204 09:44:29.714000 -0500
137
119.62
XNYS
00068170050TRNY1
20251204 09:46:21.194000 -0500
200
119.85
XNYS
00068170207TRNY1
20251204 09:46:21.194000 -0500
100
119.85
XNYS
00068170208TRNY1
20251204 09:47:23.650000 -0500
40
119.61
XNYS
00068170284TRNY1
20251204 09:47:34.421000 -0500
24
119.58
XNYS
00068170289TRNY1
20251204 09:47:34.421000 -0500
46
119.58
XNYS
00068170290TRNY1
20251204 09:48:56.733000 -0500
100
119.5
XNYS
00068170378TRNY1
20251204 09:49:22.735000 -0500
53
119.64
XNYS
00068170394TRNY1
20251204 09:49:22.735000 -0500
47
119.64
XNYS
00068170395TRNY1
20251204 09:49:58.950000 -0500
100
119.62
XNYS
00068170429TRNY1
20251204 09:51:37.369000 -0500
187
119.49
XNYS
00068170480TRNY1
20251204 09:51:37.369000 -0500
13
119.49
XNYS
00068170481TRNY1
20251204 09:52:52.284000 -0500
100
119.62
XNYS
00068170549TRNY1
20251204 09:54:13.768000 -0500
26
119.61
XNYS
00068170593TRNY1
20251204 09:54:13.768000 -0500
174
119.61
XNYS
00068170594TRNY1
20251204 09:54:59.403000 -0500
77
119.73
XNYS
00068170642TRNY1
20251204 09:54:59.404000 -0500
1
119.73
XNYS
00068170643TRNY1
20251204 09:55:19.670000 -0500
90
119.83
XNYS
00068170721TRNY1
20251204 09:56:34.593000 -0500
61
119.86
XNYS
00068170827TRNY1
20251204 09:56:34.593000 -0500
5
119.86
XNYS
00068170828TRNY1
20251204 09:56:34.593000 -0500
34
119.86
XNYS
00068170829TRNY1
20251204 09:56:54.133000 -0500
7
119.78
XNYS
00068170919TRNY1
20251204 09:56:54.134000 -0500
83
119.78
XNYS
00068170920TRNY1
20251204 09:59:51.785000 -0500
163
119.82
XNYS
00068171054TRNY1
20251204 09:59:51.785000 -0500
37
119.82
XNYS
00068171055TRNY1
20251204 09:59:51.785000 -0500
100
119.82
XNYS
00068171056TRNY1
20251204 10:00:39.365000 -0500
100
119.8
XNYS
00068171096TRNY1
20251204 10:01:28.330000 -0500
1
119.79
XNYS
00068171141TRNY1
20251204 10:01:28.330000 -0500
99
119.79
XNYS
00068171142TRNY1
20251204 10:01:54.179000 -0500
100
119.71
XNYS
00068171156TRNY1
20251204 10:03:50.275000 -0500
73
119.68
XNYS
00068171336TRNY1
20251204 10:03:50.275000 -0500
125
119.68
XNYS
00068171337TRNY1
20251204 10:03:50.275000 -0500
2
119.68
XNYS
00068171338TRNY1
20251204 10:04:44.373000 -0500
100
119.58
XNYS
00068171390TRNY1
20251204 10:05:13.583000 -0500
100
119.6
XNYS
00068171405TRNY1
20251204 10:06:34.106000 -0500
44
119.56
XNYS
00068171461TRNY1
20251204 10:06:34.106000 -0500
56
119.56
XNYS
00068171462TRNY1
20251204 10:07:01.180000 -0500
100
119.56
XNYS
00068171477TRNY1
20251204 10:08:30.529000 -0500
1
119.47
XNYS
00068171824TRNY1
20251204 10:08:48.540000 -0500
200
119.57
XNYS
00068171825TRNY1
20251204 10:09:28.185000 -0500
100
119.61
XNYS
00068171853TRNY1
20251204 10:12:05.032000 -0500
116
119.6
XNYS
00068172017TRNY1
20251204 10:12:05.032000 -0500
84
119.6
XNYS
00068172018TRNY1
20251204 10:12:06.977000 -0500
82
119.58
XNYS
00068172027TRNY1
20251204 10:12:06.977000 -0500
18
119.58
XNYS
00068172028TRNY1
20251204 10:14:53.486000 -0500
200
119.7
XNYS
00068172288TRNY1
20251204 10:15:06.887000 -0500
2
119.72
XNYS
00068172353TRNY1
20251204 10:15:06.887000 -0500
78
119.71
XNYS
00068172354TRNY1
20251204 10:15:06.887000 -0500
1
119.71
XNYS
00068172355TRNY1
20251204 10:15:18.195000 -0500
70
119.71
XNYS
00068172379TRNY1
20251204 10:16:56.021000 -0500
79
119.9
XNYS
00068172638TRNY1
20251204 10:16:56.021000 -0500
1
119.9
XNYS
00068172639TRNY1
20251204 10:17:13.655000 -0500
100
119.97
XNYS
00068172669TRNY1
20251204 10:17:49.355000 -0500
100
119.95
XNYS
00068172750TRNY1
20251204 10:18:27.636000 -0500
40
119.98
XNYS
00068172844TRNY1
20251204 10:18:27.636000 -0500
1
119.98
XNYS
00068172845TRNY1
20251204 10:18:27.636000 -0500
29
119.98
XNYS
00068172846TRNY1
20251204 10:21:06.240000 -0500
100
120
XNYS
00068173302TRNY1
20251204 10:22:12.776000 -0500
100
119.98
XNYS
00068173431TRNY1
20251204 10:22:51.380000 -0500
19
119.93
XNYS
00068173491TRNY1
20251204 10:22:51.380000 -0500
1
119.93
XNYS
00068173492TRNY1
20251204 10:22:51.380000 -0500
80
119.93
XNYS
00068173493TRNY1
20251204 10:24:14.584000 -0500
100
119.91
XNYS
00068173638TRNY1
20251204 10:24:55.519000 -0500
100
119.82
XNYS
00068173780TRNY1
20251204 10:25:28.842000 -0500
80
119.69
XNYS
00068173922TRNY1
20251204 10:26:18.648000 -0500
100
119.74
XNYS
00068174137TRNY1
20251204 10:28:36.934000 -0500
99
119.85
XNYS
00068174412TRNY1
20251204 10:28:36.934000 -0500
1
119.85
XNYS
00068174413TRNY1
20251204 10:28:39.204000 -0500
100
119.83
XNYS
00068174416TRNY1
20251204 10:29:36.146000 -0500
100
119.8
XNYS
00068174569TRNY1
20251204 10:31:10.687000 -0500
68
119.85
XNYS
00068174717TRNY1
20251204 10:31:10.687000 -0500
32
119.85
XNYS
00068174718TRNY1
20251204 10:31:41.734000 -0500
100
119.88
XNYS
00068174760TRNY1
20251204 10:32:50.622000 -0500
100
119.82
XNYS
00068174953TRNY1
20251204 10:34:24.615000 -0500
33
119.8
XNYS
00068175092TRNY1
20251204 10:34:52.781000 -0500
100
119.82
XNYS
00068175142TRNY1
20251204 10:34:52.781000 -0500
90
119.82
XNYS
00068175143TRNY1
20251204 10:36:15.347000 -0500
100
119.76
XNYS
00068175304TRNY1
20251204 10:37:16.574000 -0500
200
119.88
XNYS
00068175398TRNY1
20251204 10:38:17.913000 -0500
80
119.95
XNYS
00068175475TRNY1
20251204 10:39:24.226000 -0500
4
119.99
XNYS
00068175551TRNY1
20251204 10:39:25.914000 -0500
68
119.98
XNYS
00068175560TRNY1
20251204 10:39:25.914000 -0500
2
119.98
XNYS
00068175561TRNY1
20251204 11:34:48.971000 -0500
125
120.39
XNYS
00068181606TRNY1
20251204 11:34:48.971000 -0500
1
120.39
XNYS
00068181607TRNY1
20251204 11:34:49.071000 -0500
25
120.39
XNYS
00068181608TRNY1
20251204 11:34:49.171000 -0500
10
120.39
XNYS
00068181609TRNY1
20251204 11:34:49.271000 -0500
75
120.39
XNYS
00068181610TRNY1
20251204 11:34:53.404000 -0500
100
120.39
XNYS
00068181611TRNY1
20251204 11:35:02.003000 -0500
100
120.35
XNYS
00068181632TRNY1
20251204 11:36:51.961000 -0500
200
120.39
XNYS
00068181856TRNY1
20251204 11:38:39.078000 -0500
60
120.34
XNYS
00068182025TRNY1
20251204 11:38:39.078000 -0500
1
120.34
XNYS
00068182026TRNY1
20251204 11:38:39.079000 -0500
3
120.34
XNYS
00068182027TRNY1
20251204 11:38:52.337000 -0500
100
120.35
XNYS
00068182052TRNY1
20251204 11:38:52.337000 -0500
1
120.35
XNYS
00068182053TRNY1
20251204 11:39:00.736000 -0500
100
120.36
XNYS
00068182070TRNY1
20251204 11:40:14.617000 -0500
100
120.3
XNYS
00068182155TRNY1
20251204 11:40:42.161000 -0500
70
120.29
XNYS
00068182171TRNY1
20251204 11:42:24.251000 -0500
143
120.2
XNYS
00068182448TRNY1
20251204 11:42:24.251000 -0500
1
120.2
XNYS
00068182449TRNY1
20251204 11:42:24.251000 -0500
56
120.2
XNYS
00068182450TRNY1
20251204 11:44:14.081000 -0500
200
120.22
XNYS
00068182667TRNY1
20251204 11:46:24.476000 -0500
100
120.33
XNYS
00068182862TRNY1
20251204 11:47:13.107000 -0500
100
120.36
XNYS
00068182975TRNY1
20251204 11:47:13.107000 -0500
75
120.36
XNYS
00068182976TRNY1
20251204 11:47:13.107000 -0500
15
120.36
XNYS
00068182977TRNY1
20251204 11:51:56.158000 -0500
13
120.55
XNYS
00068183612TRNY1
20251204 11:51:56.158000 -0500
110
120.55
XNYS
00068183613TRNY1
20251204 11:51:56.158000 -0500
277
120.55
XNYS
00068183614TRNY1
20251204 11:53:03.766000 -0500
100
120.57
XNYS
00068183768TRNY1
20251204 11:53:44.464000 -0500
100
120.52
XNYS
00068183930TRNY1
20251204 11:58:23.484000 -0500
18
120.68
XNYS
00068184427TRNY1
20251204 11:58:23.484000 -0500
1
120.68
XNYS
00068184428TRNY1
20251204 11:58:23.484000 -0500
381
120.68
XNYS
00068184429TRNY1
20251204 12:00:12.341000 -0500
116
120.7
XNYS
00068184608TRNY1
20251204 12:00:12.341000 -0500
84
120.7
XNYS
00068184609TRNY1
20251204 12:01:04.907000 -0500
50
120.78
XNYS
00068184728TRNY1
20251204 12:01:04.907000 -0500
20
120.78
XNYS
00068184729TRNY1
20251204 12:02:09.758000 -0500
100
120.65
XNYS
00068184902TRNY1
20251204 12:03:15.304000 -0500
80
120.57
XNYS
00068185077TRNY1
20251204 12:07:00.069000 -0500
160
120.58
XNYS
00068185561TRNY1
20251204 12:07:00.069000 -0500
1
120.58
XNYS
00068185562TRNY1
20251204 12:07:00.070000 -0500
152
120.58
XNYS
00068185563TRNY1
20251204 12:07:00.070000 -0500
70
120.58
XNYS
00068185564TRNY1
20251204 12:07:00.070000 -0500
17
120.58
XNYS
00068185565TRNY1
20251204 12:08:55.871000 -0500
100
120.6
XNYS
00068185847TRNY1
20251204 12:10:04.911000 -0500
100
120.61
XNYS
00068185978TRNY1
20251204 12:12:48.142000 -0500
6
120.65
XNYS
00068186304TRNY1
20251204 12:12:48.329000 -0500
194
120.65
XNYS
00068186305TRNY1
20251204 12:13:01.422000 -0500
23
120.64
XNYS
00068186356TRNY1
20251204 12:13:01.422000 -0500
57
120.64
XNYS
00068186357TRNY1
20251204 12:15:44.874000 -0500
200
120.72
XNYS
00068186719TRNY1
20251204 12:16:26.820000 -0500
90
120.72
XNYS
00068186799TRNY1
20251204 12:18:19.960000 -0500
100
120.77
XNYS
00068187198TRNY1
20251204 12:20:47.358000 -0500
200
120.77
XNYS
00068187536TRNY1
20251204 12:21:02.688000 -0500
43
120.75
XNYS
00068187546TRNY1
20251204 12:24:33.075000 -0500
300
120.77
XNYS
00068187913TRNY1
20251204 12:24:55.165000 -0500
30
120.78
XNYS
00068187949TRNY1
20251204 12:24:55.165000 -0500
1
120.78
XNYS
00068187950TRNY1
20251204 12:24:55.165000 -0500
69
120.78
XNYS
00068187951TRNY1
20251204 12:26:23.607000 -0500
50
120.97
XNYS
00068188120TRNY1
20251204 12:26:23.607000 -0500
50
120.97
XNYS
00068188121TRNY1
20251204 12:27:25.206000 -0500
100
120.99
XNYS
00068188231TRNY1
20251204 12:29:10.506000 -0500
100
121
XNYS
00068188363TRNY1
20251204 12:29:24.299000 -0500
80
120.91
XNYS
00068188388TRNY1
20251204 12:31:41.777000 -0500
165
120.86
XNYS
00068188622TRNY1
20251204 12:31:41.777000 -0500
1
120.86
XNYS
00068188623TRNY1
20251204 12:34:28.524000 -0500
200
120.93
XNYS
00068188887TRNY1
20251204 12:35:21.749000 -0500
200
121.01
XNYS
00068188974TRNY1
20251204 12:38:46.740000 -0500
200
121.09
XNYS
00068189240TRNY1
20251204 12:38:46.842000 -0500
100
121.08
XNYS
00068189243TRNY1
20251204 12:41:02.467000 -0500
100
120.96
XNYS
00068189431TRNY1
20251204 12:41:02.467000 -0500
15
120.95
XNYS
00068189432TRNY1
20251204 12:42:25.812000 -0500
200
121.01
XNYS
00068189615TRNY1
20251204 12:44:26.051000 -0500
100
121.01
XNYS
00068189738TRNY1
20251204 12:45:21.687000 -0500
80
121
XNYS
00068189789TRNY1
20251204 12:46:24.319000 -0500
70
120.97
XNYS
00068189846TRNY1
20251204 12:48:00.207000 -0500
100
120.96
XNYS
00068190085TRNY1
20251204 12:49:09.505000 -0500
100
120.92
XNYS
00068190279TRNY1
20251204 12:50:47.304000 -0500
100
120.92
XNYS
00068190414TRNY1
20251204 12:51:36.546000 -0500
100
120.89
XNYS
00068190484TRNY1
20251204 12:53:57.900000 -0500
200
120.91
XNYS
00068190793TRNY1
20251204 12:57:12.108000 -0500
200
121.04
XNYS
00068191169TRNY1
20251204 12:57:37.286000 -0500
90
121.01
XNYS
00068191215TRNY1
20251204 13:02:01.707000 -0500
300
121.03
XNYS
00068191542TRNY1
20251204 13:03:51.801000 -0500
100
121.01
XNYS
00068191626TRNY1
20251204 13:03:56.168000 -0500
90
121
XNYS
00068191634TRNY1
20251204 13:05:00.176000 -0500
70
120.96
XNYS
00068191682TRNY1
20251204 13:06:44.948000 -0500
9
120.95
XNYS
00068191822TRNY1
20251204 13:07:21.729000 -0500
200
120.93
XNYS
00068191881TRNY1
20251204 13:11:05.399000 -0500
200
120.97
XNYS
00068192220TRNY1
20251204 13:11:05.399000 -0500
9
120.97
XNYS
00068192221TRNY1
20251204 13:11:05.400000 -0500
91
120.97
XNYS
00068192222TRNY1
20251204 13:17:37.276000 -0500
379
121.14
XNYS
00068192816TRNY1
20251204 13:17:37.276000 -0500
21
121.14
XNYS
00068192817TRNY1
20251204 13:17:44.649000 -0500
69
121.11
XNYS
00068192820TRNY1
20251204 13:17:44.649000 -0500
1
121.11
XNYS
00068192821TRNY1
20251204 13:19:00.391000 -0500
80
120.99
XNYS
00068192912TRNY1
20251204 13:20:05.634000 -0500
25
121
XNYS
00068192960TRNY1
20251204 13:21:43.864000 -0500
100
121.02
XNYS
00068193096TRNY1
20251204 13:22:03.949000 -0500
8
120.99
XNYS
00068193137TRNY1
20251204 13:22:15.724000 -0500
3
120.99
XNYS
00068193154TRNY1
20251204 13:25:20.747000 -0500
300
121.03
XNYS
00068193409TRNY1
20251204 13:27:20.792000 -0500
92
121.06
XNYS
00068193553TRNY1
20251204 13:27:20.792000 -0500
8
121.06
XNYS
00068193554TRNY1
20251204 13:27:20.792000 -0500
83
121.06
XNYS
00068193555TRNY1
20251204 13:30:00.071000 -0500
100
121.11
XNYS
00068193778TRNY1
20251204 13:31:27.687000 -0500
100
121.1
XNYS
00068193933TRNY1
20251204 13:31:27.687000 -0500
70
121.1
XNYS
00068193934TRNY1
20251204 13:34:53.692000 -0500
200
121.04
XNYS
00068194325TRNY1
20251204 13:37:42.103000 -0500
200
121.04
XNYS
00068194565TRNY1
20251204 13:39:28.018000 -0500
152
121.38
XNYS
00068194743TRNY1
20251204 13:39:28.018000 -0500
48
121.38
XNYS
00068194744TRNY1
20251204 13:41:09.930000 -0500
70
121.19
XNYS
00068194923TRNY1
20251204 13:43:14.341000 -0500
5
121.18
XNYS
00068195125TRNY1
20251204 13:44:50.377000 -0500
200
121.31
XNYS
00068195302TRNY1
20251204 13:44:50.377000 -0500
16
121.3
XNYS
00068195303TRNY1
20251204 13:44:50.385000 -0500
84
121.3
XNYS
00068195304TRNY1
20251204 13:47:07.487000 -0500
100
121.39
XNYS
00068195515TRNY1
20251204 13:50:20.644000 -0500
50
121.39
XNYS
00068195790TRNY1
20251204 13:50:20.644000 -0500
76
121.39
XNYS
00068195791TRNY1
20251204 13:51:40.826000 -0500
200
121.43
XNYS
00068195902TRNY1
20251204 13:51:40.826000 -0500
70
121.43
XNYS
00068195903TRNY1
20251204 13:52:50.550000 -0500
90
121.48
XNYS
00068195969TRNY1
20251204 13:54:03.280000 -0500
100
121.49
XNYS
00068196072TRNY1
20251204 13:57:32.010000 -0500
200
121.54
XNYS
00068196354TRNY1
20251204 13:57:32.010000 -0500
1
121.54
XNYS
00068196355TRNY1
20251204 13:57:32.010000 -0500
89
121.54
XNYS
00068196356TRNY1
20251204 13:59:20.808000 -0500
100
121.5
XNYS
00068196493TRNY1
20251204 14:00:02.420000 -0500
90
121.44
XNYS
00068196557TRNY1
20251204 14:01:53.844000 -0500
57
121.41
XNYS
00068196777TRNY1
20251204 14:01:53.844000 -0500
42
121.41
XNYS
00068196778TRNY1
20251204 14:01:53.844000 -0500
1
121.41
XNYS
00068196779TRNY1
20251204 14:03:23.136000 -0500
200
121.39
XNYS
00068196875TRNY1
20251204 14:07:16.052000 -0500
199
121.25
XNYS
00068197206TRNY1
20251204 14:07:16.052000 -0500
1
121.25
XNYS
00068197207TRNY1
20251204 14:07:16.053000 -0500
86
121.25
XNYS
00068197208TRNY1
20251204 14:07:55.636000 -0500
17
121.23
XNYS
00068197244TRNY1
20251204 14:07:55.636000 -0500
35
121.23
XNYS
00068197245TRNY1
20251204 14:09:31.513000 -0500
100
121.3
XNYS
00068197420TRNY1
20251204 14:10:10.305000 -0500
90
121.22
XNYS
00068197477TRNY1
20251204 14:12:51.096000 -0500
119
121.1
XNYS
00068197711TRNY1
20251204 14:12:51.096000 -0500
1
121.1
XNYS
00068197712TRNY1
20251204 14:12:51.096000 -0500
80
121.1
XNYS
00068197713TRNY1
20251204 14:14:06.865000 -0500
1
121.12
XNYS
00068197889TRNY1
20251204 14:14:06.865000 -0500
99
121.12
XNYS
00068197890TRNY1
20251204 14:16:32.297000 -0500
100
121.09
XNYS
00068198121TRNY1
20251204 14:16:32.297000 -0500
21
121.09
XNYS
00068198122TRNY1
20251204 14:16:32.298000 -0500
79
121.09
XNYS
00068198123TRNY1
20251204 14:18:16.547000 -0500
100
121.1
XNYS
00068198350TRNY1
20251204 14:18:58.709000 -0500
100
121.09
XNYS
00068198372TRNY1
20251204 14:20:18.117000 -0500
80
120.91
XNYS
00068198575TRNY1
20251204 14:22:43.894000 -0500
200
120.79
XNYS
00068198791TRNY1
20251204 14:24:58.360000 -0500
100
120.74
XNYS
00068198935TRNY1
20251204 14:25:29.199000 -0500
90
120.79
XNYS
00068198968TRNY1
20251204 14:29:00.920000 -0500
1
120.76
XNYS
00068199234TRNY1
20251204 14:29:00.920000 -0500
199
120.76
XNYS
00068199235TRNY1
20251204 14:30:02.191000 -0500
100
120.78
XNYS
00068199312TRNY1
20251204 14:32:41.584000 -0500
200
120.81
XNYS
00068199508TRNY1
20251204 14:32:41.585000 -0500
100
120.81
XNYS
00068199509TRNY1
20251204 14:35:14.366000 -0500
100
120.84
XNYS
00068199676TRNY1
20251204 14:35:47.192000 -0500
90
120.88
XNYS
00068199704TRNY1
20251204 14:37:14.703000 -0500
100
120.9
XNYS
00068199830TRNY1
20251204 14:38:00.648000 -0500
47
120.91
XNYS
00068199887TRNY1
20251204 14:38:00.648000 -0500
53
120.91
XNYS
00068199888TRNY1
20251204 14:40:23.129000 -0500
100
120.86
XNYS
00068200121TRNY1
20251204 14:41:27.818000 -0500
1
120.82
XNYS
00068200189TRNY1
20251204 14:41:27.818000 -0500
99
120.82
XNYS
00068200190TRNY1
20251204 14:42:42.849000 -0500
1
120.84
XNYS
00068200287TRNY1
20251204 14:42:42.849000 -0500
99
120.84
XNYS
00068200288TRNY1
20251204 14:43:34.267000 -0500
80
120.84
XNYS
00068200331TRNY1
20251204 14:45:01.544000 -0500
100
120.81
XNYS
00068200473TRNY1
20251204 14:46:01.928000 -0500
100
120.79
XNYS
00068200545TRNY1
20251204 14:48:42.074000 -0500
178
120.91
XNYS
00068200734TRNY1
20251204 14:48:42.074000 -0500
22
120.91
XNYS
00068200735TRNY1
20251204 14:50:01.604000 -0500
100
120.85
XNYS
00068200836TRNY1
20251204 14:50:52.572000 -0500
80
120.8
XNYS
00068200903TRNY1
20251204 14:53:28.525000 -0500
12
120.85
XNYS
00068201106TRNY1
20251204 14:53:28.525000 -0500
188
120.85
XNYS
00068201107TRNY1
20251204 14:55:08.369000 -0500
200
120.82
XNYS
00068201270TRNY1
20251204 14:57:00.763000 -0500
100
120.86
XNYS
00068201432TRNY1
20251204 14:57:16.484000 -0500
100
120.83
XNYS
00068201470TRNY1
20251204 15:00:30.763000 -0500
200
120.87
XNYS
00068201780TRNY1
20251204 15:01:18.974000 -0500
100
120.84
XNYS
00068201838TRNY1
20251204 15:03:02.002000 -0500
100
120.85
XNYS
00068202005TRNY1
20251204 15:03:27.915000 -0500
52
120.88
XNYS
00068202053TRNY1
20251204 15:03:27.915000 -0500
22
120.88
XNYS
00068202054TRNY1
20251204 15:03:27.915000 -0500
26
120.88
XNYS
00068202055TRNY1
20251204 15:04:03.134000 -0500
80
120.9
XNYS
00068202102TRNY1
20251204 15:05:06.381000 -0500
100
120.91
XNYS
00068202170TRNY1
20251204 15:05:56.125000 -0500
70
120.88
XNYS
00068202224TRNY1
20251204 15:07:00.409000 -0500
39
120.85
XNYS
00068202304TRNY1
20251204 15:07:00.409000 -0500
61
120.85
XNYS
00068202305TRNY1
20251204 15:08:40.538000 -0500
200
120.9
XNYS
00068202455TRNY1
20251204 15:11:03.250000 -0500
200
120.95
XNYS
00068202678TRNY1
20251204 15:16:00.249000 -0500
500
120.99
XNYS
00068203087TRNY1
20251204 15:16:44.090000 -0500
80
120.98
XNYS
00068203136TRNY1
20251204 15:17:21.424000 -0500
80
120.95
XNYS
00068203175TRNY1
20251204 15:17:59.122000 -0500
100
120.93
XNYS
00068203241TRNY1
20251204 15:19:15.840000 -0500
100
120.86
XNYS
00068203332TRNY1
20251204 15:20:26.322000 -0500
100
120.8
XNYS
00068203469TRNY1
20251204 15:20:42.683000 -0500
70
120.78
XNYS
00068203494TRNY1
20251204 15:22:09.723000 -0500
92
120.79
XNYS
00068203595TRNY1
20251204 15:22:09.723000 -0500
8
120.79
XNYS
00068203596TRNY1
20251204 15:22:09.723000 -0500
90
120.79
XNYS
00068203597TRNY1
20251204 15:23:44.003000 -0500
200
120.8
XNYS
00068203701TRNY1
20251204 15:24:20.636000 -0500
13
120.74
XNYS
00068203742TRNY1
20251204 15:24:20.636000 -0500
87
120.74
XNYS
00068203743TRNY1
20251204 15:25:27.893000 -0500
100
120.76
XNYS
00068203831TRNY1
20251204 15:26:03.458000 -0500
100
120.72
XNYS
00068203871TRNY1
20251204 15:26:54.027000 -0500
100
120.74
XNYS
00068203917TRNY1
20251204 15:28:13.072000 -0500
200
120.76
XNYS
00068204024TRNY1
20251204 15:30:00.916000 -0500
200
120.79
XNYS
00068204224TRNY1
20251204 15:32:04.716000 -0500
200
120.8
XNYS
00068204398TRNY1
20251204 15:32:04.716000 -0500
90
120.8
XNYS
00068204399TRNY1
20251204 15:32:32.416000 -0500
70
120.77
XNYS
00068204434TRNY1
20251204 15:33:15.858000 -0500
100
120.79
XNYS
00068204496TRNY1
20251204 15:34:08.553000 -0500
100
120.79
XNYS
00068204589TRNY1
20251204 15:35:15.551000 -0500
100
120.85
XNYS
00068204680TRNY1
20251204 15:36:07.605000 -0500
100
120.82
XNYS
00068204722TRNY1
20251204 15:36:07.605000 -0500
100
120.82
XNYS
00068204723TRNY1
20251204 15:36:07.605000 -0500
157
120.82
XNYS
00068204724TRNY1
20251204 15:36:07.605000 -0500
30
120.82
XNYS
00068204725TRNY1
20251204 15:36:07.605000 -0500
2120
120.82
XNYS
00068204726TRNY1
20251204 15:37:24.892000 -0500
100
120.82
XNYS
00068204813TRNY1
20251204 15:37:24.892000 -0500
100
120.82
XNYS
00068204814TRNY1
20251204 15:37:24.892000 -0500
70
120.82
XNYS
00068204815TRNY1
20251204 15:37:24.893000 -0500
400
120.82
XNYS
00068204816TRNY1
20251204 15:37:24.893000 -0500
30
120.82
XNYS
00068204817TRNY1