Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
12 th December 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 11 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
31,300
$126.3361
$127.00
$125.01
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 669,308,302 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 11 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:
11 th December 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$126.3361
31,300
Time Traded
Share Amount
Price per Share
Exchange
Trade ID
20251211 09:30:41.993000 -0500
100
125.89
XNYS
00068418188TRNY1
20251211 09:31:09.071000 -0500
100
125.99
XNYS
00068418208TRNY1
20251211 09:31:31.998000 -0500
88
126.08
XNYS
00068418241TRNY1
20251211 09:31:32.009000 -0500
1
126.08
XNYS
00068418242TRNY1
20251211 09:31:32.019000 -0500
11
126.08
XNYS
00068418243TRNY1
20251211 09:31:58.280000 -0500
100
126.18
XNYS
00068418266TRNY1
20251211 09:32:22.219000 -0500
100
126.28
XNYS
00068418293TRNY1
20251211 09:32:48.680000 -0500
100
126.24
XNYS
00068418321TRNY1
20251211 09:33:09.255000 -0500
100
126.25
XNYS
00068418347TRNY1
20251211 09:33:34.497000 -0500
100
126.3
XNYS
00068418370TRNY1
20251211 09:33:59.594000 -0500
50
126.24
XNYS
00068418394TRNY1
20251211 09:33:59.611000 -0500
50
126.24
XNYS
00068418395TRNY1
20251211 09:34:28.182000 -0500
100
126.3
XNYS
00068418429TRNY1
20251211 09:34:45.829000 -0500
100
126.37
XNYS
00068418446TRNY1
20251211 09:35:19.407000 -0500
88
126.45
XNYS
00068418506TRNY1
20251211 09:35:19.416000 -0500
1
126.45
XNYS
00068418507TRNY1
20251211 09:35:20.583000 -0500
11
126.45
XNYS
00068418508TRNY1
20251211 09:35:46.340000 -0500
100
126.47
XNYS
00068418526TRNY1
20251211 09:36:18.195000 -0500
100
126.77
XNYS
00068418566TRNY1
20251211 09:36:49.010000 -0500
27
126.64
XNYS
00068418605TRNY1
20251211 09:36:49.567000 -0500
73
126.64
XNYS
00068418606TRNY1
20251211 09:37:16.770000 -0500
100
126.75
XNYS
00068418627TRNY1
20251211 09:37:49.186000 -0500
100
126.78
XNYS
00068418666TRNY1
20251211 09:38:21.482000 -0500
100
126.78
XNYS
00068418706TRNY1
20251211 09:39:03.250000 -0500
100
126.57
XNYS
00068418744TRNY1
20251211 09:39:52.707000 -0500
80
126.45
XNYS
00068418781TRNY1
20251211 09:39:52.718000 -0500
20
126.45
XNYS
00068418782TRNY1
20251211 09:40:43.277000 -0500
100
126.37
XNYS
00068418821TRNY1
20251211 09:41:25.321000 -0500
100
126.36
XNYS
00068418865TRNY1
20251211 09:42:15.340000 -0500
48
126.27
XNYS
00068418906TRNY1
20251211 09:42:15.350000 -0500
50
126.27
XNYS
00068418907TRNY1
20251211 09:42:15.360000 -0500
2
126.27
XNYS
00068418908TRNY1
20251211 09:43:02.028000 -0500
8
126.19
XNYS
00068418929TRNY1
20251211 09:43:02.038000 -0500
92
126.19
XNYS
00068418930TRNY1
20251211 09:43:49.470000 -0500
12
126.4
XNYS
00068418977TRNY1
20251211 09:43:49.480000 -0500
88
126.4
XNYS
00068418978TRNY1
20251211 09:44:43.077000 -0500
100
126.3
XNYS
00068419013TRNY1
20251211 09:45:23.890000 -0500
7
126.49
XNYS
00068419049TRNY1
20251211 09:45:23.928000 -0500
93
126.49
XNYS
00068419050TRNY1
20251211 09:46:15.069000 -0500
100
126.3
XNYS
00068419085TRNY1
20251211 09:46:59.745000 -0500
94
126.21
XNYS
00068419116TRNY1
20251211 09:46:59.755000 -0500
6
126.21
XNYS
00068419117TRNY1
20251211 09:47:51.534000 -0500
83
125.98
XNYS
00068419150TRNY1
20251211 09:47:51.552000 -0500
1
125.98
XNYS
00068419151TRNY1
20251211 09:47:51.559000 -0500
16
125.98
XNYS
00068419152TRNY1
20251211 09:48:36.938000 -0500
99
126
XNYS
00068419193TRNY1
20251211 09:48:36.949000 -0500
1
126
XNYS
00068419194TRNY1
20251211 09:49:22.689000 -0500
100
126.03
XNYS
00068419243TRNY1
20251211 09:50:06.171000 -0500
100
125.89
XNYS
00068419283TRNY1
20251211 09:51:02.117000 -0500
100
125.81
XNYS
00068419329TRNY1
20251211 09:51:50.054000 -0500
100
125.76
XNYS
00068419372TRNY1
20251211 09:52:41.277000 -0500
100
125.75
XNYS
00068419412TRNY1
20251211 09:53:32.519000 -0500
100
125.7
XNYS
00068419446TRNY1
20251211 09:54:36.222000 -0500
100
125.69
XNYS
00068419501TRNY1
20251211 09:55:11.938000 -0500
16
125.62
XNYS
00068419530TRNY1
20251211 09:55:11.955000 -0500
84
125.62
XNYS
00068419531TRNY1
20251211 09:56:10.108000 -0500
100
125.64
XNYS
00068419577TRNY1
20251211 09:57:02.127000 -0500
100
125.66
XNYS
00068419617TRNY1
20251211 09:57:59.918000 -0500
100
125.72
XNYS
00068419660TRNY1
20251211 09:58:52.286000 -0500
100
125.78
XNYS
00068419710TRNY1
20251211 09:59:47.854000 -0500
100
125.86
XNYS
00068419756TRNY1
20251211 10:00:42.370000 -0500
100
125.87
XNYS
00068419795TRNY1
20251211 10:01:22.523000 -0500
100
125.99
XNYS
00068419834TRNY1
20251211 10:02:11.485000 -0500
100
125.96
XNYS
00068419898TRNY1
20251211 10:02:55.918000 -0500
100
125.95
XNYS
00068419929TRNY1
20251211 10:03:45.552000 -0500
100
125.97
XNYS
00068419974TRNY1
20251211 10:04:31.749000 -0500
100
126
XNYS
00068420013TRNY1
20251211 10:05:20.777000 -0500
100
125.91
XNYS
00068420061TRNY1
20251211 10:06:11.067000 -0500
100
125.85
XNYS
00068420175TRNY1
20251211 10:07:04.905000 -0500
100
125.91
XNYS
00068420235TRNY1
20251211 10:08:00.075000 -0500
8
125.89
XNYS
00068420698TRNY1
20251211 10:08:00.747000 -0500
92
125.9
XNYS
00068420699TRNY1
20251211 10:08:58.069000 -0500
24
125.95
XNYS
00068420774TRNY1
20251211 10:09:13.591000 -0500
76
126.01
XNYS
00068420803TRNY1
20251211 10:09:45.203000 -0500
100
126.02
XNYS
00068420845TRNY1
20251211 10:10:36.994000 -0500
100
125.97
XNYS
00068420946TRNY1
20251211 10:11:33.161000 -0500
100
125.99
XNYS
00068421120TRNY1
20251211 10:12:30.938000 -0500
100
126.05
XNYS
00068421308TRNY1
20251211 10:13:28.649000 -0500
100
126.19
XNYS
00068421371TRNY1
20251211 10:14:25.853000 -0500
100
126.17
XNYS
00068421482TRNY1
20251211 10:15:19.750000 -0500
20
126.2
XNYS
00068421590TRNY1
20251211 10:15:19.761000 -0500
80
126.21
XNYS
00068421591TRNY1
20251211 10:16:24.721000 -0500
55
126.22
XNYS
00068421700TRNY1
20251211 10:16:24.736000 -0500
1
126.22
XNYS
00068421701TRNY1
20251211 10:16:24.799000 -0500
44
126.25
XNYS
00068421702TRNY1
20251211 10:17:24.952000 -0500
100
126.12
XNYS
00068421767TRNY1
20251211 10:18:21.255000 -0500
100
126.1
XNYS
00068421850TRNY1
20251211 10:19:24.409000 -0500
100
126
XNYS
00068421961TRNY1
20251211 10:20:23.479000 -0500
100
126.02
XNYS
00068422031TRNY1
20251211 10:21:23.558000 -0500
100
126.17
XNYS
00068422169TRNY1
20251211 10:22:33.476000 -0500
100
126.26
XNYS
00068422418TRNY1
20251211 10:23:32.528000 -0500
100
126.28
XNYS
00068422493TRNY1
20251211 10:24:35.122000 -0500
100
126.3
XNYS
00068422559TRNY1
20251211 10:25:35.326000 -0500
50
126.23
XNYS
00068422635TRNY1
20251211 10:25:35.335000 -0500
50
126.23
XNYS
00068422636TRNY1
20251211 10:26:36.442000 -0500
100
126.25
XNYS
00068422708TRNY1
20251211 10:27:41.375000 -0500
100
126.36
XNYS
00068422786TRNY1
20251211 10:28:41.913000 -0500
100
126.44
XNYS
00068422866TRNY1
20251211 10:29:45.940000 -0500
100
126.43
XNYS
00068422947TRNY1
20251211 10:30:47.140000 -0500
1
126.51
XNYS
00068423021TRNY1
20251211 10:30:47.157000 -0500
99
126.52
XNYS
00068423022TRNY1
20251211 10:31:48.511000 -0500
100
126.505
XNYS
00068423098TRNY1
20251211 10:32:54.301000 -0500
100
126.54
XNYS
00068423183TRNY1
20251211 10:33:49.251000 -0500
100
126.54
XNYS
00068423244TRNY1
20251211 10:35:00.330000 -0500
100
126.33
XNYS
00068423329TRNY1
20251211 10:35:56.672000 -0500
100
126.17
XNYS
00068423383TRNY1
20251211 10:37:05.022000 -0500
100
126.18
XNYS
00068423436TRNY1
20251211 10:38:06.935000 -0500
100
126.12
XNYS
00068423490TRNY1
20251211 10:39:19.240000 -0500
100
126.01
XNYS
00068423538TRNY1
20251211 10:40:18.134000 -0500
100
126.13
XNYS
00068423619TRNY1
20251211 10:41:24.532000 -0500
100
126.08
XNYS
00068423684TRNY1
20251211 10:42:32.107000 -0500
100
126.115
XNYS
00068423749TRNY1
20251211 10:43:40.731000 -0500
100
126.06
XNYS
00068423814TRNY1
20251211 10:44:46.943000 -0500
100
125.98
XNYS
00068423871TRNY1
20251211 10:45:52.569000 -0500
100
125.99
XNYS
00068423978TRNY1
20251211 10:47:06.435000 -0500
100
125.93
XNYS
00068424084TRNY1
20251211 10:48:15.003000 -0500
100
125.77
XNYS
00068424188TRNY1
20251211 10:49:19.575000 -0500
50
125.64
XNYS
00068424308TRNY1
20251211 10:49:19.589000 -0500
1
125.64
XNYS
00068424309TRNY1
20251211 10:49:19.598000 -0500
49
125.64
XNYS
00068424310TRNY1
20251211 10:50:31.623000 -0500
50
125.66
XNYS
00068424373TRNY1
20251211 10:50:31.640000 -0500
50
125.66
XNYS
00068424374TRNY1
20251211 10:51:41.282000 -0500
100
125.58
XNYS
00068424473TRNY1
20251211 10:52:48.054000 -0500
100
125.63
XNYS
00068424544TRNY1
20251211 10:53:56.455000 -0500
100
125.77
XNYS
00068424633TRNY1
20251211 10:55:10.907000 -0500
100
125.74
XNYS
00068424717TRNY1
20251211 10:56:17.385000 -0500
100
125.7
XNYS
00068424812TRNY1
20251211 10:57:23.295000 -0500
100
125.67
XNYS
00068424935TRNY1
20251211 10:58:35.558000 -0500
47
125.65
XNYS
00068425033TRNY1
20251211 10:58:35.569000 -0500
53
125.65
XNYS
00068425034TRNY1
20251211 10:59:36.597000 -0500
100
125.79
XNYS
00068425110TRNY1
20251211 11:00:55.057000 -0500
100
125.88
XNYS
00068425261TRNY1
20251211 11:01:53.569000 -0500
100
125.75
XNYS
00068425375TRNY1
20251211 11:03:12.629000 -0500
100
125.79
XNYS
00068425503TRNY1
20251211 11:04:14.258000 -0500
100
125.72
XNYS
00068425568TRNY1
20251211 11:05:09.566000 -0500
26
125.7
XNYS
00068425625TRNY1
20251211 11:05:14.529000 -0500
74
125.71
XNYS
00068425633TRNY1
20251211 11:06:23.424000 -0500
50
125.7
XNYS
00068425691TRNY1
20251211 11:06:23.434000 -0500
1
125.7
XNYS
00068425692TRNY1
20251211 11:06:23.487000 -0500
49
125.7
XNYS
00068425693TRNY1
20251211 11:07:32.619000 -0500
100
125.635
XNYS
00068425759TRNY1
20251211 11:08:42.582000 -0500
60
125.41
XNYS
00068425932TRNY1
20251211 11:08:42.593000 -0500
40
125.41
XNYS
00068425933TRNY1
20251211 11:09:53.309000 -0500
100
125.16
XNYS
00068426020TRNY1
20251211 11:11:12.364000 -0500
100
125.13
XNYS
00068426099TRNY1
20251211 11:12:15.949000 -0500
100
125.16
XNYS
00068426159TRNY1
20251211 11:13:28.512000 -0500
65
125.16
XNYS
00068426230TRNY1
20251211 11:13:28.523000 -0500
35
125.16
XNYS
00068426231TRNY1
20251211 11:14:38.548000 -0500
100
125.17
XNYS
00068426302TRNY1
20251211 11:15:47.918000 -0500
100
125.31
XNYS
00068426396TRNY1
20251211 11:16:58.637000 -0500
100
125.25
XNYS
00068426484TRNY1
20251211 11:18:18.227000 -0500
100
125.19
XNYS
00068426677TRNY1
20251211 11:19:22.871000 -0500
50
125.17
XNYS
00068426738TRNY1
20251211 11:19:22.882000 -0500
1
125.17
XNYS
00068426739TRNY1
20251211 11:19:22.934000 -0500
49
125.17
XNYS
00068426740TRNY1
20251211 11:20:34.694000 -0500
3
125.19
XNYS
00068426823TRNY1
20251211 11:20:34.704000 -0500
97
125.19
XNYS
00068426824TRNY1
20251211 11:21:48.130000 -0500
100
125.19
XNYS
00068426958TRNY1
20251211 11:23:00.408000 -0500
100
125.15
XNYS
00068427048TRNY1
20251211 11:24:13.795000 -0500
100
125.13
XNYS
00068427149TRNY1
20251211 11:25:26.254000 -0500
100
125.14
XNYS
00068427264TRNY1
20251211 11:26:33.931000 -0500
100
125.01
XNYS
00068427330TRNY1
20251211 11:27:46.755000 -0500
100
125.16
XNYS
00068427390TRNY1
20251211 11:28:52.588000 -0500
100
125.145
XNYS
00068427454TRNY1
20251211 11:30:04.517000 -0500
3
125.16
XNYS
00068427549TRNY1
20251211 11:30:04.528000 -0500
97
125.16
XNYS
00068427550TRNY1
20251211 11:31:16.316000 -0500
100
125.5
XNYS
00068427627TRNY1
20251211 11:32:32.276000 -0500
100
125.34
XNYS
00068427716TRNY1
20251211 11:33:44.094000 -0500
100
125.25
XNYS
00068427812TRNY1
20251211 11:34:50.612000 -0500
100
125.25
XNYS
00068427893TRNY1
20251211 11:36:16.361000 -0500
100
125.4
XNYS
00068428029TRNY1
20251211 11:37:30.007000 -0500
100
125.58
XNYS
00068428246TRNY1
20251211 11:38:41.615000 -0500
58
125.65
XNYS
00068428325TRNY1
20251211 11:38:41.626000 -0500
42
125.65
XNYS
00068428326TRNY1
20251211 11:40:00.031000 -0500
100
125.89
XNYS
00068428428TRNY1
20251211 11:41:20.245000 -0500
90
126.08
XNYS
00068428530TRNY1
20251211 11:41:20.256000 -0500
10
126.08
XNYS
00068428531TRNY1
20251211 11:42:39.832000 -0500
5
126.32
XNYS
00068428605TRNY1
20251211 11:42:39.842000 -0500
5
126.32
XNYS
00068428606TRNY1
20251211 11:42:39.854000 -0500
90
126.32
XNYS
00068428607TRNY1
20251211 11:44:02.372000 -0500
71
126.27
XNYS
00068428694TRNY1
20251211 11:44:02.382000 -0500
29
126.27
XNYS
00068428695TRNY1
20251211 11:45:25.231000 -0500
50
126.31
XNYS
00068428781TRNY1
20251211 11:45:25.241000 -0500
1
126.31
XNYS
00068428782TRNY1
20251211 11:45:25.252000 -0500
5
126.31
XNYS
00068428783TRNY1
20251211 11:45:25.265000 -0500
44
126.31
XNYS
00068428784TRNY1
20251211 11:46:50.664000 -0500
100
126.4
XNYS
00068428883TRNY1
20251211 11:48:16.230000 -0500
100
126.31
XNYS
00068429003TRNY1
20251211 11:49:40.038000 -0500
100
126.42
XNYS
00068429077TRNY1
20251211 11:51:03.600000 -0500
100
126.42
XNYS
00068429141TRNY1
20251211 11:52:39.576000 -0500
100
126.41
XNYS
00068429224TRNY1
20251211 11:53:49.143000 -0500
100
126.4
XNYS
00068429287TRNY1
20251211 11:55:12.741000 -0500
100
126.31
XNYS
00068429353TRNY1
20251211 11:56:38.992000 -0500
100
126.23
XNYS
00068429435TRNY1
20251211 11:57:59.279000 -0500
100
126.19
XNYS
00068429546TRNY1
20251211 11:59:23.866000 -0500
1
126.17
XNYS
00068429684TRNY1
20251211 11:59:23.877000 -0500
99
126.17
XNYS
00068429685TRNY1
20251211 12:00:45.735000 -0500
100
126.33
XNYS
00068429762TRNY1
20251211 12:02:08.846000 -0500
100
126.37
XNYS
00068429843TRNY1
20251211 12:03:28.901000 -0500
100
126.34
XNYS
00068429905TRNY1
20251211 12:04:52.068000 -0500
100
126.33
XNYS
00068429953TRNY1
20251211 12:06:16.906000 -0500
100
126.3
XNYS
00068430022TRNY1
20251211 12:07:49.037000 -0500
100
126.41
XNYS
00068430080TRNY1
20251211 12:09:19.524000 -0500
100
126.3
XNYS
00068430157TRNY1
20251211 12:10:44.697000 -0500
90
126.36
XNYS
00068430224TRNY1
20251211 12:10:44.707000 -0500
10
126.36
XNYS
00068430225TRNY1
20251211 12:12:14.852000 -0500
100
126.37
XNYS
00068430285TRNY1
20251211 12:13:40.623000 -0500
100
126.44
XNYS
00068430378TRNY1
20251211 12:15:08.472000 -0500
100
126.38
XNYS
00068430435TRNY1
20251211 12:16:38.796000 -0500
41
126.41
XNYS
00068430502TRNY1
20251211 12:16:38.816000 -0500
29
126.42
XNYS
00068430503TRNY1
20251211 12:16:38.834000 -0500
30
126.42
XNYS
00068430504TRNY1
20251211 12:18:13.091000 -0500
100
126.49
XNYS
00068430607TRNY1
20251211 12:19:42.373000 -0500
100
126.46
XNYS
00068430703TRNY1
20251211 12:21:26.453000 -0500
100
126.52
XNYS
00068430820TRNY1
20251211 12:22:43.150000 -0500
100
126.53
XNYS
00068430860TRNY1
20251211 12:24:11.569000 -0500
100
126.57
XNYS
00068430929TRNY1
20251211 12:25:43.270000 -0500
100
126.64
XNYS
00068431017TRNY1
20251211 12:27:13.719000 -0500
100
126.56
XNYS
00068431122TRNY1
20251211 12:28:51.278000 -0500
100
126.56
XNYS
00068431190TRNY1
20251211 12:30:30.788000 -0500
100
126.57
XNYS
00068431282TRNY1
20251211 12:32:00.512000 -0500
8
126.58
XNYS
00068431342TRNY1
20251211 12:32:35.374000 -0500
92
126.62
XNYS
00068431427TRNY1
20251211 12:33:22.960000 -0500
100
126.685
XNYS
00068431446TRNY1
20251211 12:35:00.192000 -0500
2
126.65
XNYS
00068431571TRNY1
20251211 12:35:02.985000 -0500
98
126.65
XNYS
00068431594TRNY1
20251211 12:36:58.514000 -0500
100
126.55
XNYS
00068431685TRNY1
20251211 12:38:01.582000 -0500
100
126.6
XNYS
00068431779TRNY1
20251211 12:39:31.563000 -0500
100
126.65
XNYS
00068431912TRNY1
20251211 12:41:05.280000 -0500
100
126.65
XNYS
00068432022TRNY1
20251211 12:42:35.365000 -0500
100
126.79
XNYS
00068432083TRNY1
20251211 12:44:06.852000 -0500
100
126.76
XNYS
00068432197TRNY1
20251211 12:45:44.359000 -0500
100
126.77
XNYS
00068432339TRNY1
20251211 12:47:21.443000 -0500
100
126.72
XNYS
00068432501TRNY1
20251211 12:48:58.275000 -0500
100
126.66
XNYS
00068432630TRNY1
20251211 12:50:50.307000 -0500
73
126.56
XNYS
00068432738TRNY1
20251211 12:50:50.325000 -0500
27
126.56
XNYS
00068432739TRNY1
20251211 12:52:13.541000 -0500
100
126.6
XNYS
00068432826TRNY1
20251211 12:53:53.245000 -0500
100
126.61
XNYS
00068432966TRNY1
20251211 12:55:39.327000 -0500
100
126.61
XNYS
00068433123TRNY1
20251211 12:57:05.334000 -0500
100
126.57
XNYS
00068433214TRNY1
20251211 12:58:43.158000 -0500
100
126.57
XNYS
00068433521TRNY1
20251211 13:00:16.985000 -0500
100
126.61
XNYS
00068433621TRNY1
20251211 13:01:53.202000 -0500
62
126.58
XNYS
00068433692TRNY1
20251211 13:01:53.212000 -0500
38
126.58
XNYS
00068433693TRNY1
20251211 13:03:28.910000 -0500
2
126.62
XNYS
00068433804TRNY1
20251211 13:03:28.929000 -0500
98
126.62
XNYS
00068433805TRNY1
20251211 13:05:05.230000 -0500
100
126.64
XNYS
00068433972TRNY1
20251211 13:06:36.224000 -0500
29
126.68
XNYS
00068434064TRNY1
20251211 13:06:36.235000 -0500
71
126.68
XNYS
00068434065TRNY1
20251211 13:08:06.825000 -0500
100
126.67
XNYS
00068434267TRNY1
20251211 13:09:42.990000 -0500
51
126.68
XNYS
00068434389TRNY1
20251211 13:09:43.000000 -0500
1
126.68
XNYS
00068434390TRNY1
20251211 13:09:43.027000 -0500
5
126.68
XNYS
00068434391TRNY1
20251211 13:10:01.819000 -0500
43
126.68
XNYS
00068434434TRNY1
20251211 13:11:15.122000 -0500
100
126.7
XNYS
00068434517TRNY1
20251211 13:12:57.138000 -0500
55
126.62
XNYS
00068434581TRNY1
20251211 13:12:57.148000 -0500
45
126.62
XNYS
00068434582TRNY1
20251211 13:14:43.688000 -0500
3
126.66
XNYS
00068434742TRNY1
20251211 13:14:49.046000 -0500
97
126.68
XNYS
00068434744TRNY1
20251211 13:16:08.633000 -0500
38
126.61
XNYS
00068434850TRNY1
20251211 13:16:09.549000 -0500
62
126.62
XNYS
00068434854TRNY1
20251211 13:17:49.519000 -0500
3
126.75
XNYS
00068434932TRNY1
20251211 13:17:49.529000 -0500
97
126.75
XNYS
00068434933TRNY1
20251211 13:19:32.661000 -0500
2
126.73
XNYS
00068435062TRNY1
20251211 13:19:32.677000 -0500
98
126.73
XNYS
00068435063TRNY1
20251211 13:21:06.811000 -0500
1
126.75
XNYS
00068435135TRNY1
20251211 13:21:06.999000 -0500
99
126.75
XNYS
00068435136TRNY1
20251211 13:22:46.366000 -0500
99
126.78
XNYS
00068435255TRNY1
20251211 13:22:54.710000 -0500
1
126.78
XNYS
00068435261TRNY1
20251211 13:24:38.488000 -0500
100
126.74
XNYS
00068435362TRNY1
20251211 13:26:08.075000 -0500
100
126.66
XNYS
00068435468TRNY1
20251211 13:27:36.650000 -0500
26
126.64
XNYS
00068435562TRNY1
20251211 13:27:36.665000 -0500
74
126.64
XNYS
00068435563TRNY1
20251211 13:29:14.968000 -0500
100
126.74
XNYS
00068435637TRNY1
20251211 13:30:53.082000 -0500
100
126.71
XNYS
00068435721TRNY1
20251211 13:32:31.383000 -0500
100
126.62
XNYS
00068435820TRNY1
20251211 13:34:02.131000 -0500
100
126.58
XNYS
00068435974TRNY1
20251211 13:35:46.357000 -0500
100
126.63
XNYS
00068436117TRNY1
20251211 13:37:12.209000 -0500
100
126.63
XNYS
00068436187TRNY1
20251211 13:38:38.599000 -0500
100
126.61
XNYS
00068436272TRNY1
20251211 13:40:11.058000 -0500
100
126.63
XNYS
00068436423TRNY1
20251211 13:41:41.202000 -0500
100
126.62
XNYS
00068436610TRNY1
20251211 13:43:09.877000 -0500
100
126.68
XNYS
00068436764TRNY1
20251211 13:44:42.674000 -0500
100
126.67
XNYS
00068436927TRNY1
20251211 13:46:34.889000 -0500
100
126.61
XNYS
00068437129TRNY1
20251211 13:47:53.351000 -0500
100
126.65
XNYS
00068437282TRNY1
20251211 13:50:05.518000 -0500
3
126.64
XNYS
00068437565TRNY1
20251211 13:50:10.143000 -0500
50
126.64
XNYS
00068437573TRNY1
20251211 13:50:10.153000 -0500
47
126.64
XNYS
00068437576TRNY1
20251211 13:51:17.443000 -0500
94
126.59
XNYS
00068437797TRNY1
20251211 13:51:17.453000 -0500
1
126.59
XNYS
00068437798TRNY1
20251211 13:51:17.471000 -0500
5
126.59
XNYS
00068437799TRNY1
20251211 13:52:46.438000 -0500
100
126.67
XNYS
00068437972TRNY1
20251211 13:54:21.905000 -0500
100
126.62
XNYS
00068438139TRNY1
20251211 13:56:01.395000 -0500
24
126.63
XNYS
00068438356TRNY1
20251211 13:56:01.405000 -0500
76
126.63
XNYS
00068438357TRNY1
20251211 13:57:39.748000 -0500
80
126.72
XNYS
00068438499TRNY1
20251211 13:57:39.758000 -0500
1
126.72
XNYS
00068438500TRNY1
20251211 13:57:39.775000 -0500
19
126.72
XNYS
00068438501TRNY1
20251211 13:59:07.379000 -0500
1
126.61
XNYS
00068438608TRNY1
20251211 13:59:07.392000 -0500
99
126.61
XNYS
00068438609TRNY1
20251211 14:00:33.339000 -0500
9
126.61
XNYS
00068438731TRNY1
20251211 14:00:33.350000 -0500
91
126.61
XNYS
00068438732TRNY1
20251211 14:01:59.313000 -0500
90
126.66
XNYS
00068438864TRNY1
20251211 14:01:59.330000 -0500
10
126.66
XNYS
00068438865TRNY1
20251211 14:03:11.309000 -0500
39
126.7
XNYS
00068438947TRNY1
20251211 14:03:11.319000 -0500
61
126.7
XNYS
00068438948TRNY1
20251211 14:04:32.002000 -0500
100
126.7
XNYS
00068439163TRNY1
20251211 14:05:57.381000 -0500
39
126.75
XNYS
00068439284TRNY1
20251211 14:05:57.392000 -0500
61
126.75
XNYS
00068439285TRNY1
20251211 14:07:27.564000 -0500
100
126.59
XNYS
00068439481TRNY1
20251211 14:09:25.549000 -0500
40
126.59
XNYS
00068439708TRNY1
20251211 14:09:27.199000 -0500
60
126.58
XNYS
00068439709TRNY1
20251211 14:10:31.413000 -0500
100
126.56
XNYS
00068439830TRNY1
20251211 14:12:00.135000 -0500
100
126.59
XNYS
00068439953TRNY1
20251211 14:13:28.768000 -0500
100
126.57
XNYS
00068440085TRNY1
20251211 14:15:12.237000 -0500
100
126.6
XNYS
00068440227TRNY1
20251211 14:16:24.927000 -0500
27
126.65
XNYS
00068440338TRNY1
20251211 14:16:24.937000 -0500
73
126.65
XNYS
00068440339TRNY1
20251211 14:17:58.032000 -0500
25
126.57
XNYS
00068440457TRNY1
20251211 14:17:58.042000 -0500
75
126.57
XNYS
00068440458TRNY1
20251211 14:19:29.375000 -0500
100
126.54
XNYS
00068440635TRNY1
20251211 14:20:59.219000 -0500
100
126.56
XNYS
00068440774TRNY1
20251211 14:22:21.524000 -0500
50
126.46
XNYS
00068440871TRNY1
20251211 14:22:21.534000 -0500
50
126.46
XNYS
00068440872TRNY1
20251211 14:23:52.741000 -0500
100
126.645
XNYS
00068441143TRNY1
20251211 14:25:21.204000 -0500
81
126.66
XNYS
00068441347TRNY1
20251211 14:25:21.213000 -0500
19
126.66
XNYS
00068441348TRNY1
20251211 14:26:55.357000 -0500
100
126.72
XNYS
00068441582TRNY1
20251211 14:28:24.936000 -0500
100
126.69
XNYS
00068441680TRNY1
20251211 14:29:45.913000 -0500
100
126.68
XNYS
00068441816TRNY1
20251211 14:31:33.610000 -0500
37
126.77
XNYS
00068442001TRNY1
20251211 14:31:33.652000 -0500
63
126.77
XNYS
00068442002TRNY1
20251211 14:32:43.194000 -0500
13
126.8
XNYS
00068442104TRNY1
20251211 14:32:43.206000 -0500
78
126.8
XNYS
00068442105TRNY1
20251211 14:32:43.216000 -0500
9
126.8
XNYS
00068442106TRNY1
20251211 14:34:09.418000 -0500
100
126.82
XNYS
00068442213TRNY1
20251211 14:35:42.469000 -0500
1
126.86
XNYS
00068442368TRNY1
20251211 14:35:42.478000 -0500
49
126.86
XNYS
00068442369TRNY1
20251211 14:35:42.488000 -0500
1
126.86
XNYS
00068442370TRNY1
20251211 14:35:42.499000 -0500
49
126.86
XNYS
00068442371TRNY1
20251211 14:37:05.160000 -0500
50
126.83
XNYS
00068442498TRNY1
20251211 14:37:05.170000 -0500
1
126.83
XNYS
00068442499TRNY1
20251211 14:37:05.179000 -0500
49
126.83
XNYS
00068442500TRNY1
20251211 14:38:26.438000 -0500
100
126.77
XNYS
00068442612TRNY1
20251211 14:39:59.147000 -0500
100
126.86
XNYS
00068442717TRNY1
20251211 14:41:17.027000 -0500
100
126.83
XNYS
00068442811TRNY1
20251211 14:42:43.807000 -0500
100
126.81
XNYS
00068443061TRNY1
20251211 14:44:10.870000 -0500
100
126.8
XNYS
00068443261TRNY1
20251211 14:45:33.321000 -0500
100
126.745
XNYS
00068443414TRNY1
20251211 14:47:03.196000 -0500
100
126.72
XNYS
00068443556TRNY1
20251211 14:48:39.978000 -0500
100
126.78
XNYS
00068443688TRNY1
20251211 14:49:51.360000 -0500
100
126.77
XNYS
00068443784TRNY1
20251211 14:51:15.749000 -0500
100
126.81
XNYS
00068443877TRNY1
20251211 14:52:41.829000 -0500
100
126.82
XNYS
00068444003TRNY1
20251211 14:54:05.217000 -0500
100
126.8
XNYS
00068444133TRNY1
20251211 14:55:27.682000 -0500
100
126.77
XNYS
00068444212TRNY1
20251211 14:56:40.874000 -0500
100
126.85
XNYS
00068444302TRNY1
20251211 14:58:00.571000 -0500
100
126.86
XNYS
00068444453TRNY1
20251211 14:59:29.409000 -0500
100
126.8
XNYS
00068444623TRNY1
20251211 15:00:32.686000 -0500
3
126.8
XNYS
00068444797TRNY1
20251211 15:00:32.697000 -0500
97
126.8
XNYS
00068444798TRNY1
20251211 15:01:47.646000 -0500
100
126.82
XNYS
00068444947TRNY1
20251211 15:03:00.802000 -0500
2
126.97
XNYS
00068445064TRNY1
20251211 15:03:00.829000 -0500
98
126.97
XNYS
00068445065TRNY1
20251211 15:04:14.988000 -0500
100
126.79
XNYS
00068445144TRNY1
20251211 15:05:30.343000 -0500
100
126.79
XNYS
00068445233TRNY1
20251211 15:06:42.157000 -0500
100
126.755
XNYS
00068445297TRNY1
20251211 15:08:01.744000 -0500
87
126.76
XNYS
00068445385TRNY1
20251211 15:08:01.754000 -0500
13
126.76
XNYS
00068445386TRNY1
20251211 15:09:09.228000 -0500
100
126.76
XNYS
00068445452TRNY1
20251211 15:10:30.825000 -0500
100
126.74
XNYS
00068445559TRNY1
20251211 15:11:32.466000 -0500
100
126.75
XNYS
00068445632TRNY1
20251211 15:12:50.961000 -0500
100
126.83
XNYS
00068445806TRNY1
20251211 15:13:56.078000 -0500
100
126.88
XNYS
00068445960TRNY1
20251211 15:15:07.996000 -0500
100
126.88
XNYS
00068446171TRNY1
20251211 15:16:10.821000 -0500
100
126.94
XNYS
00068446334TRNY1
20251211 15:17:15.813000 -0500
100
127
XNYS
00068446501TRNY1
20251211 15:17:17.385000 -0500
100
126.98
XNYS
00068446506TRNY1
20251211 15:17:18.124000 -0500
93
126.97
XNYS
00068446510TRNY1
20251211 15:17:18.144000 -0500
7
126.97
XNYS
00068446511TRNY1
20251211 15:17:26.638000 -0500
100
126.97
XNYS
00068446553TRNY1
20251211 15:17:31.863000 -0500
100
126.96
XNYS
00068446557TRNY1
20251211 15:17:35.178000 -0500
50
126.95
XNYS
00068446560TRNY1
20251211 15:17:35.188000 -0500
50
126.95
XNYS
00068446561TRNY1
20251211 15:17:49.369000 -0500
100
126.95
XNYS
00068446586TRNY1
20251211 15:18:48.582000 -0500
100
126.9
XNYS
00068446773TRNY1
20251211 15:20:18.462000 -0500
100
126.92
XNYS
00068447024TRNY1
20251211 15:21:41.968000 -0500
100
126.9
XNYS
00068447255TRNY1
20251211 15:24:27.758000 -0500
100
126.9
XNYS
00068447632TRNY1
20251211 15:27:10.321000 -0500
82
126.82
XNYS
00068448187TRNY1
20251211 15:27:10.331000 -0500
18
126.82
XNYS
00068448188TRNY1
20251211 15:29:52.471000 -0500
100
126.87
XNYS
00068448804TRNY1
20251211 15:32:10.580000 -0500
100
126.84
XNYS
00068449266TRNY1
20251211 15:34:30.922000 -0500
100
126.89
XNYS
00068449682TRNY1
20251211 15:36:48.008000 -0500
100
126.75
XNYS
00068450095TRNY1
20251211 15:38:53.804000 -0500
200
126.77
XNYS
00068450483TRNY1
20251211 15:38:53.821000 -0500
150
126.78
XNYS
00068450484TRNY1
20251211 15:38:53.829000 -0500
230
126.78
XNYS
00068450485TRNY1
20251211 15:38:53.836000 -0500
124
126.78
XNYS
00068450486TRNY1
20251211 15:38:53.843000 -0500
296
126.78
XNYS
00068450487TRNY1
20251211 15:39:23.676000 -0500
1
126.8
XNYS
00068450590TRNY1
20251211 15:39:23.686000 -0500
33
126.8
XNYS
00068450591TRNY1
20251211 15:39:23.716000 -0500
2
126.8
XNYS
00068450592TRNY1
20251211 15:39:23.723000 -0500
164
126.8
XNYS
00068450593TRNY1
20251211 15:40:14.108000 -0500
100
126.82
XNYS
00068450759TRNY1