Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
8 th January 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 7 th January 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Santander US Capital Markets LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired
Daily volume weighted average price paid
Daily highest price paid per share
Daily lowest price per share
Trading Venue
31,700
$124.5387
$129.62
$122.73
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 668,809,353 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,011,889 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 7 th January 2026 by Santander US Capital Markets LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name:
CRH plc
LEI
549300MIDJNNTH068E74
ISIN:
IE0001827041
US Broker name:
Santander US Capital Markets LLC
US Broker code (CRD#):
150696
Time Zone:
EST
Currency
USD
Date of Transactions:
7 th January 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$124.5387
31,700
Time Traded
Share Amount
Price per Share
Exchange
Trade ID
20260107 09:30:02.730000 -0500
100
129.17
XNYS
00069028306TRNY1
20260107 09:30:03.878000 -0500
90
129.24
XNYS
00069028312TRNY1
20260107 09:30:30.296000 -0500
90
129.27
XNYS
00069028369TRNY1
20260107 09:30:55.581000 -0500
100
129.45
XNYS
00069028442TRNY1
20260107 09:32:04.599000 -0500
200
129.62
XNYS
00069028548TRNY1
20260107 09:32:31.982000 -0500
100
129.4
XNYS
00069028583TRNY1
20260107 09:33:04.307000 -0500
70
129.23
XNYS
00069028708TRNY1
20260107 09:33:04.308000 -0500
10
129.23
XNYS
00069028709TRNY1
20260107 09:33:28.296000 -0500
80
129.18
XNYS
00069028774TRNY1
20260107 09:33:51.567000 -0500
10
129.14
XNYS
00069028939TRNY1
20260107 09:33:51.567000 -0500
70
129.14
XNYS
00069028940TRNY1
20260107 09:34:22.925000 -0500
100
129.09
XNYS
00069029060TRNY1
20260107 09:34:48.547000 -0500
100
128.76
XNYS
00069029098TRNY1
20260107 09:35:14.873000 -0500
70
128.65
XNYS
00069029184TRNY1
20260107 09:35:36.547000 -0500
70
128.77
XNYS
00069029225TRNY1
20260107 09:37:07.992000 -0500
300
128.93
XNYS
00069029398TRNY1
20260107 09:38:33.569000 -0500
95
128.63
XNYS
00069029873TRNY1
20260107 09:38:33.569000 -0500
1
128.63
XNYS
00069029874TRNY1
20260107 09:38:47.679000 -0500
100
128.62
XNYS
00069029885TRNY1
20260107 09:39:34.730000 -0500
200
128.61
XNYS
00069029992TRNY1
20260107 09:40:45.235000 -0500
32
128.56
XNYS
00069030103TRNY1
20260107 09:40:45.235000 -0500
68
128.56
XNYS
00069030104TRNY1
20260107 09:40:49.357000 -0500
80
128.52
XNYS
00069030109TRNY1
20260107 09:41:13.327000 -0500
100
128.44
XNYS
00069030141TRNY1
20260107 09:42:28.699000 -0500
200
128.14
XNYS
00069030313TRNY1
20260107 09:43:27.668000 -0500
57
127.77
XNYS
00069030498TRNY1
20260107 09:43:27.668000 -0500
1
127.77
XNYS
00069030499TRNY1
20260107 09:43:46.218000 -0500
100
127.76
XNYS
00069030532TRNY1
20260107 09:44:54.122000 -0500
158
127.5
XNYS
00069030663TRNY1
20260107 09:44:54.122000 -0500
42
127.5
XNYS
00069030664TRNY1
20260107 09:45:26.904000 -0500
100
127.66
XNYS
00069030712TRNY1
20260107 09:46:20.545000 -0500
100
127.44
XNYS
00069030818TRNY1
20260107 09:47:26.364000 -0500
100
127.21
XNYS
00069030964TRNY1
20260107 09:48:09.874000 -0500
100
127.08
XNYS
00069031087TRNY1
20260107 09:48:39.617000 -0500
90
127.1
XNYS
00069031168TRNY1
20260107 09:49:15.765000 -0500
80
126.95
XNYS
00069031205TRNY1
20260107 09:49:42.974000 -0500
80
126.83
XNYS
00069031264TRNY1
20260107 09:50:37.788000 -0500
100
126.86
XNYS
00069031458TRNY1
20260107 09:51:26.926000 -0500
90
126.46
XNYS
00069031631TRNY1
20260107 09:52:00.565000 -0500
100
126.6
XNYS
00069031717TRNY1
20260107 09:53:29.679000 -0500
100
126.96
XNYS
00069031862TRNY1
20260107 09:54:25.696000 -0500
200
127.23
XNYS
00069031924TRNY1
20260107 09:55:21.456000 -0500
80
127.29
XNYS
00069032131TRNY1
20260107 09:56:26.661000 -0500
100
127.45
XNYS
00069032317TRNY1
20260107 09:56:51.475000 -0500
100
127.3
XNYS
00069032359TRNY1
20260107 09:57:54.777000 -0500
100
126.98
XNYS
00069032499TRNY1
20260107 09:59:01.834000 -0500
85
126.7
XNYS
00069032617TRNY1
20260107 09:59:01.834000 -0500
115
126.7
XNYS
00069032618TRNY1
20260107 09:59:59.152000 -0500
80
126.48
XNYS
00069032745TRNY1
20260107 10:00:54.763000 -0500
100
126.46
XNYS
00069032888TRNY1
20260107 10:01:21.554000 -0500
70
126.41
XNYS
00069032937TRNY1
20260107 10:02:19.435000 -0500
25
126.53
XNYS
00069033085TRNY1
20260107 10:02:19.435000 -0500
75
126.53
XNYS
00069033086TRNY1
20260107 10:03:05.021000 -0500
90
126.39
XNYS
00069033293TRNY1
20260107 10:03:52.517000 -0500
90
125.95
XNYS
00069033355TRNY1
20260107 10:04:39.202000 -0500
100
126.19
XNYS
00069033458TRNY1
20260107 10:05:32.859000 -0500
100
126.14
XNYS
00069033530TRNY1
20260107 10:06:25.631000 -0500
80
126.07
XNYS
00069033624TRNY1
20260107 10:07:08.192000 -0500
80
126.21
XNYS
00069033668TRNY1
20260107 10:08:10.248000 -0500
100
126.27
XNYS
00069034150TRNY1
20260107 10:08:51.141000 -0500
90
126.16
XNYS
00069034272TRNY1
20260107 10:09:42.723000 -0500
100
126.14
XNYS
00069034435TRNY1
20260107 10:10:15.030000 -0500
70
126
XNYS
00069034481TRNY1
20260107 10:10:49.289000 -0500
70
125.84
XNYS
00069034553TRNY1
20260107 10:12:26.963000 -0500
100
125.7
XNYS
00069034735TRNY1
20260107 10:12:28.870000 -0500
100
125.61
XNYS
00069034750TRNY1
20260107 10:14:07.310000 -0500
90
125.72
XNYS
00069034988TRNY1
20260107 10:14:07.310000 -0500
1
125.72
XNYS
00069034989TRNY1
20260107 10:15:14.159000 -0500
54
125.72
XNYS
00069035288TRNY1
20260107 10:15:14.159000 -0500
1
125.72
XNYS
00069035289TRNY1
20260107 10:15:14.159000 -0500
45
125.72
XNYS
00069035290TRNY1
20260107 10:16:06.461000 -0500
100
125.74
XNYS
00069035430TRNY1
20260107 10:16:33.904000 -0500
90
125.7
XNYS
00069035585TRNY1
20260107 10:17:15.738000 -0500
80
125.34
XNYS
00069035659TRNY1
20260107 10:18:13.312000 -0500
70
125.38
XNYS
00069035825TRNY1
20260107 10:18:55.174000 -0500
90
125.32
XNYS
00069035907TRNY1
20260107 10:20:16.303000 -0500
1
125.29
XNYS
00069036180TRNY1
20260107 10:20:32.626000 -0500
100
125.26
XNYS
00069036221TRNY1
20260107 10:21:00.843000 -0500
80
125.38
XNYS
00069036282TRNY1
20260107 10:21:54.265000 -0500
100
125.25
XNYS
00069036417TRNY1
20260107 10:24:14.251000 -0500
123
125.3
XNYS
00069036729TRNY1
20260107 10:24:14.251000 -0500
23
125.3
XNYS
00069036730TRNY1
20260107 10:24:14.251000 -0500
54
125.3
XNYS
00069036731TRNY1
20260107 10:24:52.645000 -0500
63
125.41
XNYS
00069036812TRNY1
20260107 10:24:52.645000 -0500
1
125.41
XNYS
00069036813TRNY1
20260107 10:24:52.645000 -0500
36
125.41
XNYS
00069036814TRNY1
20260107 10:25:54.631000 -0500
90
125.21
XNYS
00069036884TRNY1
20260107 10:28:03.646000 -0500
200
125.63
XNYS
00069037157TRNY1
20260107 10:28:15.516000 -0500
100
125.62
XNYS
00069037182TRNY1
20260107 10:29:22.386000 -0500
80
125.27
XNYS
00069037310TRNY1
20260107 10:30:23.072000 -0500
80
125.03
XNYS
00069037418TRNY1
20260107 10:31:00.642000 -0500
100
124.82
XNYS
00069037482TRNY1
20260107 10:32:14.142000 -0500
90
124.76
XNYS
00069037616TRNY1
20260107 10:32:58.806000 -0500
80
124.97
XNYS
00069037690TRNY1
20260107 10:34:03.229000 -0500
90
124.64
XNYS
00069037852TRNY1
20260107 10:35:31.778000 -0500
100
124.67
XNYS
00069038116TRNY1
20260107 10:35:52.612000 -0500
80
124.37
XNYS
00069038162TRNY1
20260107 10:36:33.421000 -0500
80
124.26
XNYS
00069038340TRNY1
20260107 10:37:17.293000 -0500
70
124.4
XNYS
00069038390TRNY1
20260107 10:38:37.236000 -0500
44
124.35
XNYS
00069038562TRNY1
20260107 10:38:53.948000 -0500
90
124.4
XNYS
00069038599TRNY1
20260107 10:39:29.008000 -0500
70
124.4
XNYS
00069038742TRNY1
20260107 10:41:24.833000 -0500
195
124.7
XNYS
00069039052TRNY1
20260107 10:41:24.833000 -0500
1
124.7
XNYS
00069039053TRNY1
20260107 10:41:24.833000 -0500
4
124.7
XNYS
00069039054TRNY1
20260107 10:43:10.069000 -0500
100
124.36
XNYS
00069039470TRNY1
20260107 10:43:37.832000 -0500
100
124.31
XNYS
00069039557TRNY1
20260107 10:44:28.841000 -0500
100
124
XNYS
00069039725TRNY1
20260107 10:46:51.253000 -0500
50
124.66
XNYS
00069040040TRNY1
20260107 10:46:51.253000 -0500
1
124.66
XNYS
00069040041TRNY1
20260107 10:46:51.253000 -0500
95
124.66
XNYS
00069040042TRNY1
20260107 10:47:57.531000 -0500
100
124.7
XNYS
00069040137TRNY1
20260107 10:48:44.528000 -0500
90
124.64
XNYS
00069040199TRNY1
20260107 10:50:14.340000 -0500
100
124.52
XNYS
00069040428TRNY1
20260107 10:50:24.217000 -0500
70
124.55
XNYS
00069040432TRNY1
20260107 10:51:40.377000 -0500
100
124.73
XNYS
00069040556TRNY1
20260107 10:52:33.472000 -0500
90
124.7
XNYS
00069040709TRNY1
20260107 10:53:33.189000 -0500
100
124.74
XNYS
00069040809TRNY1
20260107 10:54:21.114000 -0500
13
124.6
XNYS
00069040878TRNY1
20260107 10:54:59.689000 -0500
89
124.64
XNYS
00069040957TRNY1
20260107 10:54:59.689000 -0500
1
124.64
XNYS
00069040958TRNY1
20260107 10:54:59.689000 -0500
1
124.64
XNYS
00069040959TRNY1
20260107 10:54:59.689000 -0500
9
124.64
XNYS
00069040960TRNY1
20260107 10:56:00.425000 -0500
80
124.69
XNYS
00069041123TRNY1
20260107 10:56:45.433000 -0500
80
124.61
XNYS
00069041289TRNY1
20260107 10:57:24.348000 -0500
100
124.68
XNYS
00069041390TRNY1
20260107 10:58:38.114000 -0500
7
124.41
XNYS
00069041477TRNY1
20260107 10:58:59.527000 -0500
90
124.57
XNYS
00069041508TRNY1
20260107 10:59:42.001000 -0500
70
124.6
XNYS
00069041557TRNY1
20260107 11:00:33.127000 -0500
90
124.48
XNYS
00069041616TRNY1
20260107 11:01:42.991000 -0500
90
124.5
XNYS
00069041748TRNY1
20260107 11:02:18.517000 -0500
60
124.6
XNYS
00069041824TRNY1
20260107 11:02:18.517000 -0500
1
124.6
XNYS
00069041825TRNY1
20260107 11:02:18.517000 -0500
39
124.6
XNYS
00069041826TRNY1
20260107 11:03:52.020000 -0500
70
124.89
XNYS
00069041985TRNY1
20260107 11:04:14.803000 -0500
100
124.77
XNYS
00069042041TRNY1
20260107 11:05:40.766000 -0500
80
124.45
XNYS
00069042137TRNY1
20260107 11:06:51.817000 -0500
90
124.38
XNYS
00069042292TRNY1
20260107 11:07:59.724000 -0500
100
124.52
XNYS
00069042406TRNY1
20260107 11:09:12.818000 -0500
90
124.64
XNYS
00069042499TRNY1
20260107 11:10:07.155000 -0500
32
124.6
XNYS
00069042567TRNY1
20260107 11:10:07.155000 -0500
68
124.6
XNYS
00069042568TRNY1
20260107 11:10:55.735000 -0500
30
124.56
XNYS
00069042652TRNY1
20260107 11:10:55.735000 -0500
33
124.56
XNYS
00069042653TRNY1
20260107 11:11:55.734000 -0500
42
124.5
XNYS
00069042790TRNY1
20260107 11:11:55.734000 -0500
58
124.5
XNYS
00069042791TRNY1
20260107 11:12:50.760000 -0500
70
124.49
XNYS
00069042875TRNY1
20260107 11:13:38.019000 -0500
70
124.48
XNYS
00069043077TRNY1
20260107 11:15:08.777000 -0500
100
124.54
XNYS
00069043190TRNY1
20260107 11:15:33.360000 -0500
100
124.59
XNYS
00069043235TRNY1
20260107 11:16:55.581000 -0500
100
124.4
XNYS
00069043437TRNY1
20260107 11:18:04.011000 -0500
32
124.17
XNYS
00069043568TRNY1
20260107 11:18:04.011000 -0500
1
124.17
XNYS
00069043569TRNY1
20260107 11:18:04.011000 -0500
57
124.17
XNYS
00069043570TRNY1
20260107 11:19:26.681000 -0500
100
124.33
XNYS
00069043668TRNY1
20260107 11:20:15.492000 -0500
100
124.16
XNYS
00069043733TRNY1
20260107 11:21:05.617000 -0500
100
124.17
XNYS
00069043815TRNY1
20260107 11:21:40.119000 -0500
100
124.12
XNYS
00069043965TRNY1
20260107 11:23:18.579000 -0500
96
123.97
XNYS
00069044134TRNY1
20260107 11:23:18.579000 -0500
1
123.97
XNYS
00069044135TRNY1
20260107 11:24:10.411000 -0500
90
123.94
XNYS
00069044200TRNY1
20260107 11:25:07.106000 -0500
100
124.05
XNYS
00069044273TRNY1
20260107 11:25:44.572000 -0500
100
123.99
XNYS
00069044365TRNY1
20260107 11:27:24.687000 -0500
100
123.89
XNYS
00069044545TRNY1
20260107 11:27:24.687000 -0500
100
123.89
XNYS
00069044546TRNY1
20260107 11:28:22.396000 -0500
80
123.78
XNYS
00069044633TRNY1
20260107 11:29:17.320000 -0500
80
123.77
XNYS
00069044710TRNY1
20260107 11:30:00.162000 -0500
80
123.76
XNYS
00069044812TRNY1
20260107 11:31:05.361000 -0500
20
123.82
XNYS
00069044910TRNY1
20260107 11:31:05.361000 -0500
1
123.82
XNYS
00069044911TRNY1
20260107 11:31:05.361000 -0500
79
123.82
XNYS
00069044912TRNY1
20260107 11:31:56.713000 -0500
100
123.98
XNYS
00069044990TRNY1
20260107 11:32:54.127000 -0500
80
124.12
XNYS
00069045108TRNY1
20260107 11:33:36.295000 -0500
6
124.1
XNYS
00069045144TRNY1
20260107 11:33:38.462000 -0500
31
124.06
XNYS
00069045147TRNY1
20260107 11:33:38.462000 -0500
39
124.06
XNYS
00069045148TRNY1
20260107 11:34:05.214000 -0500
70
124.07
XNYS
00069045184TRNY1
20260107 11:35:00.458000 -0500
47
123.98
XNYS
00069045267TRNY1
20260107 11:35:00.458000 -0500
1
123.98
XNYS
00069045268TRNY1
20260107 11:35:00.458000 -0500
2
123.98
XNYS
00069045269TRNY1
20260107 11:35:00.458000 -0500
30
123.98
XNYS
00069045270TRNY1
20260107 11:35:51.537000 -0500
70
124.03
XNYS
00069045356TRNY1
20260107 11:36:45.094000 -0500
90
124.07
XNYS
00069045411TRNY1
20260107 11:38:20.808000 -0500
100
124.12
XNYS
00069045518TRNY1
20260107 11:38:37.237000 -0500
90
124.09
XNYS
00069045576TRNY1
20260107 11:39:41.956000 -0500
80
124.09
XNYS
00069045642TRNY1
20260107 11:40:54.482000 -0500
100
124.11
XNYS
00069045736TRNY1
20260107 11:42:16.583000 -0500
100
124.12
XNYS
00069045851TRNY1
20260107 11:43:49.368000 -0500
200
124.31
XNYS
00069045959TRNY1
20260107 11:45:02.591000 -0500
100
124.27
XNYS
00069046058TRNY1
20260107 11:46:19.262000 -0500
80
124
XNYS
00069046206TRNY1
20260107 11:47:44.004000 -0500
100
123.99
XNYS
00069046335TRNY1
20260107 11:48:27.336000 -0500
80
124.07
XNYS
00069046390TRNY1
20260107 11:49:40.790000 -0500
100
123.98
XNYS
00069046503TRNY1
20260107 11:51:11.098000 -0500
100
123.95
XNYS
00069046642TRNY1
20260107 11:52:03.066000 -0500
90
123.92
XNYS
00069046783TRNY1
20260107 11:52:54.737000 -0500
70
123.81
XNYS
00069046859TRNY1
20260107 11:54:11.931000 -0500
60
123.86
XNYS
00069046941TRNY1
20260107 11:54:11.931000 -0500
1
123.86
XNYS
00069046942TRNY1
20260107 11:54:11.931000 -0500
1
123.86
XNYS
00069046943TRNY1
20260107 11:54:27.734000 -0500
100
123.92
XNYS
00069046952TRNY1
20260107 11:56:00.140000 -0500
39
123.85
XNYS
00069047115TRNY1
20260107 11:56:00.140000 -0500
41
123.85
XNYS
00069047116TRNY1
20260107 11:56:56.439000 -0500
19
123.86
XNYS
00069047203TRNY1
20260107 11:58:17.214000 -0500
100
123.88
XNYS
00069047308TRNY1
20260107 11:59:03.033000 -0500
80
123.83
XNYS
00069047394TRNY1
20260107 11:59:48.785000 -0500
80
123.64
XNYS
00069047443TRNY1
20260107 12:00:58.740000 -0500
70
123.55
XNYS
00069047520TRNY1
20260107 12:02:06.789000 -0500
100
123.71
XNYS
00069047647TRNY1
20260107 12:03:55.992000 -0500
100
123.81
XNYS
00069047760TRNY1
20260107 12:05:40.832000 -0500
70
123.88
XNYS
00069047870TRNY1
20260107 12:06:44.386000 -0500
80
123.71
XNYS
00069047968TRNY1
20260107 12:08:09.525000 -0500
80
123.64
XNYS
00069048032TRNY1
20260107 12:09:19.607000 -0500
70
123.59
XNYS
00069048143TRNY1
20260107 12:10:11.310000 -0500
70
123.52
XNYS
00069048223TRNY1
20260107 12:11:38.774000 -0500
80
123.57
XNYS
00069048320TRNY1
20260107 12:12:49.238000 -0500
80
123.55
XNYS
00069048422TRNY1
20260107 12:13:55.499000 -0500
70
123.49
XNYS
00069048492TRNY1
20260107 12:15:18.204000 -0500
70
123.33
XNYS
00069048610TRNY1
20260107 12:16:30.547000 -0500
100
123.31
XNYS
00069048665TRNY1
20260107 12:17:59.969000 -0500
70
123.29
XNYS
00069048814TRNY1
20260107 12:19:12.641000 -0500
80
123.24
XNYS
00069048892TRNY1
20260107 12:20:56.647000 -0500
1
123.56
XNYS
00069048974TRNY1
20260107 12:20:56.647000 -0500
99
123.56
XNYS
00069048975TRNY1
20260107 12:22:06.315000 -0500
90
123.65
XNYS
00069049082TRNY1
20260107 12:23:23.770000 -0500
100
123.7
XNYS
00069049165TRNY1
20260107 12:25:00.508000 -0500
80
123.72
XNYS
00069049307TRNY1
20260107 12:26:36.696000 -0500
100
123.58
XNYS
00069049431TRNY1
20260107 12:27:28.889000 -0500
80
123.56
XNYS
00069049596TRNY1
20260107 12:29:20.116000 -0500
85
123.81
XNYS
00069049666TRNY1
20260107 12:29:20.116000 -0500
1
123.81
XNYS
00069049667TRNY1
20260107 12:29:20.117000 -0500
1
123.81
XNYS
00069049668TRNY1
20260107 12:29:20.117000 -0500
3
123.81
XNYS
00069049669TRNY1
20260107 12:30:28.109000 -0500
100
123.97
XNYS
00069049735TRNY1
20260107 12:31:45.734000 -0500
70
124.13
XNYS
00069049848TRNY1
20260107 12:32:32.400000 -0500
100
124.18
XNYS
00069049895TRNY1
20260107 12:34:17.666000 -0500
80
124.23
XNYS
00069050002TRNY1
20260107 12:35:42.614000 -0500
1
124.33
XNYS
00069050133TRNY1
20260107 12:35:42.614000 -0500
79
124.33
XNYS
00069050134TRNY1
20260107 12:38:12.325000 -0500
100
124.35
XNYS
00069050286TRNY1
20260107 12:38:12.328000 -0500
100
124.35
XNYS
00069050287TRNY1
20260107 12:40:18.208000 -0500
1
124.47
XNYS
00069050428TRNY1
20260107 12:41:22.468000 -0500
100
124.5
XNYS
00069050512TRNY1
20260107 12:42:53.021000 -0500
90
124.15
XNYS
00069050588TRNY1
20260107 12:44:04.926000 -0500
90
124.09
XNYS
00069050684TRNY1
20260107 12:45:16.482000 -0500
70
123.82
XNYS
00069051033TRNY1
20260107 12:46:18.343000 -0500
100
123.77
XNYS
00069051172TRNY1
20260107 12:48:20.587000 -0500
70
123.64
XNYS
00069051318TRNY1
20260107 12:50:11.160000 -0500
80
123.34
XNYS
00069051467TRNY1
20260107 12:51:11.353000 -0500
100
123.14
XNYS
00069051552TRNY1
20260107 12:53:28.135000 -0500
3
123.27
XNYS
00069051664TRNY1
20260107 12:53:28.136000 -0500
87
123.27
XNYS
00069051665TRNY1
20260107 12:54:33.694000 -0500
100
123.12
XNYS
00069051761TRNY1
20260107 12:56:25.694000 -0500
80
122.81
XNYS
00069051951TRNY1
20260107 12:58:15.326000 -0500
100
123.02
XNYS
00069052049TRNY1
20260107 12:59:48.307000 -0500
70
122.87
XNYS
00069052127TRNY1
20260107 13:01:32.886000 -0500
100
122.88
XNYS
00069052262TRNY1
20260107 13:03:41.596000 -0500
100
123.1
XNYS
00069052410TRNY1
20260107 13:03:58.798000 -0500
100
123.12
XNYS
00069052421TRNY1
20260107 13:06:38.670000 -0500
80
122.74
XNYS
00069052676TRNY1
20260107 13:07:56.231000 -0500
70
122.82
XNYS
00069052750TRNY1
20260107 13:07:56.231000 -0500
1
122.82
XNYS
00069052751TRNY1
20260107 13:08:50.536000 -0500
1
122.81
XNYS
00069052833TRNY1
20260107 13:08:50.537000 -0500
100
122.81
XNYS
00069052834TRNY1
20260107 13:10:20.855000 -0500
80
122.73
XNYS
00069052926TRNY1
20260107 13:12:38.013000 -0500
100
122.94
XNYS
00069053120TRNY1
20260107 13:13:41.201000 -0500
80
122.95
XNYS
00069053180TRNY1
20260107 13:14:57.871000 -0500
70
122.99
XNYS
00069053283TRNY1
20260107 13:16:37.539000 -0500
70
122.87
XNYS
00069053446TRNY1
20260107 13:17:34.013000 -0500
1
122.92
XNYS
00069053510TRNY1
20260107 13:17:34.013000 -0500
69
122.92
XNYS
00069053511TRNY1
20260107 13:20:15.521000 -0500
100
123.01
XNYS
00069053716TRNY1
20260107 13:21:50.232000 -0500
90
123.22
XNYS
00069053802TRNY1
20260107 13:23:05.954000 -0500
100
123.18
XNYS
00069053893TRNY1
20260107 13:25:19.325000 -0500
90
123.16
XNYS
00069054064TRNY1
20260107 13:27:06.791000 -0500
60
123.12
XNYS
00069054255TRNY1
20260107 13:27:06.791000 -0500
40
123.12
XNYS
00069054256TRNY1
20260107 13:29:02.163000 -0500
100
123.09
XNYS
00069054390TRNY1
20260107 13:31:37.312000 -0500
200
123.13
XNYS
00069054612TRNY1
20260107 13:33:30.430000 -0500
55
122.99
XNYS
00069054737TRNY1
20260107 13:33:30.430000 -0500
25
122.99
XNYS
00069054738TRNY1
20260107 13:34:53.342000 -0500
100
123.02
XNYS
00069054833TRNY1
20260107 13:36:35.644000 -0500
90
123
XNYS
00069054976TRNY1
20260107 13:39:02.564000 -0500
200
123
XNYS
00069055199TRNY1
20260107 13:40:29.823000 -0500
70
123.04
XNYS
00069055318TRNY1
20260107 13:42:43.864000 -0500
100
122.98
XNYS
00069055455TRNY1
20260107 13:44:10.025000 -0500
100
122.98
XNYS
00069055648TRNY1
20260107 13:44:45.795000 -0500
100
122.94
XNYS
00069055688TRNY1
20260107 13:46:51.966000 -0500
100
123.11
XNYS
00069055817TRNY1
20260107 13:48:48.055000 -0500
100
123.32
XNYS
00069055954TRNY1
20260107 13:51:24.104000 -0500
80
123.58
XNYS
00069056107TRNY1
20260107 13:51:47.579000 -0500
100
123.6
XNYS
00069056126TRNY1
20260107 13:52:54.486000 -0500
64
123.71
XNYS
00069056167TRNY1
20260107 13:52:54.486000 -0500
1
123.71
XNYS
00069056168TRNY1
20260107 13:52:54.486000 -0500
15
123.71
XNYS
00069056169TRNY1
20260107 13:54:49.303000 -0500
100
123.78
XNYS
00069056536TRNY1
20260107 13:55:57.376000 -0500
80
123.75
XNYS
00069056952TRNY1
20260107 13:58:10.187000 -0500
100
123.68
XNYS
00069057143TRNY1
20260107 14:01:12.289000 -0500
91
123.74
XNYS
00069057317TRNY1
20260107 14:01:12.289000 -0500
9
123.74
XNYS
00069057318TRNY1
20260107 14:01:12.289000 -0500
90
123.74
XNYS
00069057319TRNY1
20260107 14:03:49.832000 -0500
185
123.79
XNYS
00069057517TRNY1
20260107 14:03:49.832000 -0500
15
123.79
XNYS
00069057518TRNY1
20260107 14:06:02.267000 -0500
13
123.65
XNYS
00069057730TRNY1
20260107 14:06:02.267000 -0500
80
123.65
XNYS
00069057731TRNY1
20260107 14:07:23.564000 -0500
80
123.57
XNYS
00069057805TRNY1
20260107 14:09:14.236000 -0500
100
123.53
XNYS
00069057922TRNY1
20260107 14:10:09.112000 -0500
90
123.61
XNYS
00069057991TRNY1
20260107 14:12:21.876000 -0500
100
123.49
XNYS
00069058134TRNY1
20260107 14:14:48.958000 -0500
95
123.55
XNYS
00069058256TRNY1
20260107 14:15:30.149000 -0500
100
123.56
XNYS
00069058291TRNY1
20260107 14:16:32.418000 -0500
22
123.44
XNYS
00069058385TRNY1
20260107 14:16:32.418000 -0500
58
123.44
XNYS
00069058386TRNY1
20260107 14:19:02.450000 -0500
100
123.45
XNYS
00069058555TRNY1
20260107 14:21:53.708000 -0500
100
123.56
XNYS
00069058764TRNY1
20260107 14:21:53.708000 -0500
90
123.56
XNYS
00069058765TRNY1
20260107 14:23:47.303000 -0500
65
123.59
XNYS
00069058879TRNY1
20260107 14:23:47.303000 -0500
35
123.59
XNYS
00069058880TRNY1
20260107 14:26:29.157000 -0500
15
123.72
XNYS
00069059115TRNY1
20260107 14:26:29.157000 -0500
85
123.72
XNYS
00069059116TRNY1
20260107 14:26:34.313000 -0500
100
123.68
XNYS
00069059117TRNY1
20260107 14:28:21.088000 -0500
80
123.62
XNYS
00069059233TRNY1
20260107 14:29:50.543000 -0500
70
123.57
XNYS
00069059370TRNY1
20260107 14:32:41.882000 -0500
100
123.81
XNYS
00069059588TRNY1
20260107 14:32:41.882000 -0500
100
123.81
XNYS
00069059589TRNY1
20260107 14:35:42.544000 -0500
100
123.87
XNYS
00069059795TRNY1
20260107 14:35:45.108000 -0500
100
123.87
XNYS
00069059801TRNY1
20260107 14:37:49.069000 -0500
80
123.74
XNYS
00069060075TRNY1
20260107 14:38:41.247000 -0500
100
123.69
XNYS
00069060147TRNY1
20260107 14:40:24.939000 -0500
100
123.67
XNYS
00069060278TRNY1
20260107 14:42:45.673000 -0500
68
123.64
XNYS
00069060547TRNY1
20260107 14:42:45.673000 -0500
1
123.64
XNYS
00069060548TRNY1
20260107 14:42:45.673000 -0500
31
123.64
XNYS
00069060549TRNY1
20260107 14:44:54.282000 -0500
100
123.72
XNYS
00069060694TRNY1
20260107 14:45:37.964000 -0500
100
123.71
XNYS
00069060770TRNY1
20260107 14:47:27.581000 -0500
90
123.67
XNYS
00069060894TRNY1
20260107 14:48:23.126000 -0500
100
123.87
XNYS
00069060967TRNY1
20260107 14:50:11.876000 -0500
90
123.76
XNYS
00069061150TRNY1
20260107 14:51:26.671000 -0500
80
123.69
XNYS
00069061222TRNY1
20260107 14:52:33.601000 -0500
90
123.67
XNYS
00069061332TRNY1
20260107 14:53:33.730000 -0500
80
123.66
XNYS
00069061437TRNY1
20260107 14:54:34.431000 -0500
100
123.67
XNYS
00069061492TRNY1
20260107 14:56:04.166000 -0500
70
123.51
XNYS
00069061639TRNY1
20260107 14:57:27.640000 -0500
90
123.57
XNYS
00069061723TRNY1
20260107 14:58:18.155000 -0500
90
123.51
XNYS
00069061839TRNY1
20260107 14:59:16.501000 -0500
23
123.47
XNYS
00069061949TRNY1
20260107 14:59:16.501000 -0500
57
123.47
XNYS
00069061950TRNY1
20260107 15:00:17.204000 -0500
70
123.44
XNYS
00069062077TRNY1
20260107 15:01:09.176000 -0500
80
123.38
XNYS
00069062107TRNY1
20260107 15:03:09.639000 -0500
100
123.3
XNYS
00069062306TRNY1
20260107 15:04:42.899000 -0500
100
123.47
XNYS
00069062398TRNY1
20260107 15:04:59.487000 -0500
90
123.46
XNYS
00069062420TRNY1
20260107 15:06:06.254000 -0500
55
123.4
XNYS
00069062541TRNY1
20260107 15:06:06.254000 -0500
35
123.4
XNYS
00069062542TRNY1
20260107 15:07:23.227000 -0500
10
123.34
XNYS
00069062644TRNY1
20260107 15:07:23.227000 -0500
1
123.34
XNYS
00069062645TRNY1
20260107 15:07:23.227000 -0500
89
123.34
XNYS
00069062646TRNY1
20260107 15:08:28.575000 -0500
90
123.26
XNYS
00069062727TRNY1
20260107 15:10:22.485000 -0500
100
123.23
XNYS
00069062837TRNY1
20260107 15:10:22.485000 -0500
100
123.23
XNYS
00069062838TRNY1
20260107 15:11:56.065000 -0500
80
123.17
XNYS
00069062949TRNY1
20260107 15:12:33.047000 -0500
23
123.22
XNYS
00069063021TRNY1
20260107 15:12:33.047000 -0500
77
123.22
XNYS
00069063022TRNY1
20260107 15:13:47.945000 -0500
100
123.2
XNYS
00069063161TRNY1
20260107 15:15:04.664000 -0500
14
123.19
XNYS
00069063294TRNY1
20260107 15:15:04.665000 -0500
86
123.19
XNYS
00069063295TRNY1
20260107 15:16:57.657000 -0500
90
123
XNYS
00069063404TRNY1
20260107 15:17:50.992000 -0500
82
123.02
XNYS
00069063484TRNY1
20260107 15:17:50.992000 -0500
18
123.02
XNYS
00069063485TRNY1
20260107 15:18:33.441000 -0500
70
123.03
XNYS
00069063563TRNY1
20260107 15:20:12.499000 -0500
1
122.95
XNYS
00069063659TRNY1
20260107 15:20:12.499000 -0500
99
122.95
XNYS
00069063660TRNY1
20260107 15:20:13.613000 -0500
100
122.94
XNYS
00069063663TRNY1
20260107 15:22:25.528000 -0500
100
123.02
XNYS
00069063872TRNY1
20260107 15:22:29.123000 -0500
70
123.02
XNYS
00069063874TRNY1
20260107 15:23:49.388000 -0500
100
122.98
XNYS
00069064011TRNY1
20260107 15:24:17.739000 -0500
21
122.97
XNYS
00069064096TRNY1
20260107 15:24:17.739000 -0500
79
122.97
XNYS
00069064097TRNY1
20260107 15:25:26.569000 -0500
80
123.04
XNYS
00069064236TRNY1
20260107 15:25:35.765000 -0500
200
123.06
XNYS
00069064245TRNY1
20260107 15:26:37.084000 -0500
100
122.98
XNYS
00069064412TRNY1
20260107 15:27:49.310000 -0500
100
123.03
XNYS
00069064539TRNY1
20260107 15:29:05.583000 -0500
200
123.06
XNYS
00069064738TRNY1
20260107 15:30:32.305000 -0500
200
123.04
XNYS
00069065031TRNY1
20260107 15:31:50.054000 -0500
100
122.97
XNYS
00069065152TRNY1
20260107 15:33:27.136000 -0500
100
123
XNYS
00069065304TRNY1
20260107 15:34:02.019000 -0500
70
123.02
XNYS
00069065402TRNY1
20260107 15:34:33.454000 -0500
70
123.01
XNYS
00069065482TRNY1
20260107 15:35:32.242000 -0500
100
122.99
XNYS
00069065606TRNY1
20260107 15:37:14.419000 -0500
80
122.93
XNYS
00069065814TRNY1
20260107 15:38:34.530000 -0500
1
122.92
XNYS
00069065936TRNY1
20260107 15:38:35.739000 -0500
813
122.94
XNYS
00069065937TRNY1
20260107 15:38:35.741000 -0500
500
122.94
XNYS
00069065938TRNY1
20260107 15:38:35.741000 -0500
42
122.94
XNYS
00069065939TRNY1