Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
4 th December 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 3 rd 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
$120.5439
$121.79
$118.67
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 669,427,698 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 3 rd 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:
3 rd December 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$120.5439
32,700
Time Traded
Trade Quantity
Price per Share
ExVenue
Trade ID
20251203 09:30:06.800000 -0500
1
118.92
XNYS
00068116871TRNY1
20251203 09:30:09.934000 -0500
99
118.87
XNYS
00068116887TRNY1
20251203 09:30:09.934000 -0500
1
118.87
XNYS
00068116888TRNY1
20251203 09:30:09.934000 -0500
100
118.87
XNYS
00068116889TRNY1
20251203 09:30:13.958000 -0500
100
118.77
XNYS
00068116915TRNY1
20251203 09:30:46.592000 -0500
100
118.67
XNYS
00068116959TRNY1
20251203 09:31:26.525000 -0500
100
118.86
XNYS
00068117060TRNY1
20251203 09:32:06.547000 -0500
100
118.86
XNYS
00068117147TRNY1
20251203 09:32:06.655000 -0500
80
118.85
XNYS
00068117148TRNY1
20251203 09:32:41.291000 -0500
100
118.87
XNYS
00068117218TRNY1
20251203 09:33:26.110000 -0500
100
119.11
XNYS
00068117280TRNY1
20251203 09:33:36.910000 -0500
100
119.14
XNYS
00068117295TRNY1
20251203 09:33:55.017000 -0500
100
119.04
XNYS
00068117321TRNY1
20251203 09:34:47.966000 -0500
1
119.21
XNYS
00068117374TRNY1
20251203 09:34:54.850000 -0500
70
119.22
XNYS
00068117394TRNY1
20251203 09:34:54.850000 -0500
19
119.22
XNYS
00068117395TRNY1
20251203 09:34:54.850000 -0500
1
119.22
XNYS
00068117396TRNY1
20251203 09:34:54.850000 -0500
10
119.22
XNYS
00068117397TRNY1
20251203 09:35:28.119000 -0500
100
119.55
XNYS
00068117435TRNY1
20251203 09:35:48.185000 -0500
100
119.67
XNYS
00068117479TRNY1
20251203 09:36:38.475000 -0500
90
119.66
XNYS
00068117549TRNY1
20251203 09:37:58.786000 -0500
200
119.62
XNYS
00068117642TRNY1
20251203 09:38:17.462000 -0500
80
119.68
XNYS
00068117670TRNY1
20251203 09:38:48.926000 -0500
40
119.71
XNYS
00068117745TRNY1
20251203 09:38:48.926000 -0500
40
119.71
XNYS
00068117746TRNY1
20251203 09:40:05.344000 -0500
100
119.55
XNYS
00068118001TRNY1
20251203 09:40:09.745000 -0500
80
119.57
XNYS
00068118009TRNY1
20251203 09:40:49.469000 -0500
80
119.6
XNYS
00068118077TRNY1
20251203 09:41:27.311000 -0500
26
119.53
XNYS
00068118121TRNY1
20251203 09:41:27.311000 -0500
11
119.53
XNYS
00068118122TRNY1
20251203 09:41:27.311000 -0500
25
119.53
XNYS
00068118123TRNY1
20251203 09:41:27.311000 -0500
25
119.53
XNYS
00068118124TRNY1
20251203 09:41:27.311000 -0500
3
119.53
XNYS
00068118125TRNY1
20251203 09:41:58.347000 -0500
90
119.29
XNYS
00068118199TRNY1
20251203 09:42:21.006000 -0500
80
119.17
XNYS
00068118215TRNY1
20251203 09:43:05.735000 -0500
5
119.1
XNYS
00068118256TRNY1
20251203 09:43:49.430000 -0500
100
119.17
XNYS
00068118331TRNY1
20251203 09:44:00.934000 -0500
6
119.15
XNYS
00068118339TRNY1
20251203 09:44:00.934000 -0500
84
119.15
XNYS
00068118340TRNY1
20251203 09:45:00.001000 -0500
7
119.09
XNYS
00068118412TRNY1
20251203 09:45:00.001000 -0500
93
119.09
XNYS
00068118413TRNY1
20251203 09:45:15.225000 -0500
100
118.83
XNYS
00068118454TRNY1
20251203 09:45:52.602000 -0500
100
118.94
XNYS
00068118504TRNY1
20251203 09:46:40.524000 -0500
100
119.01
XNYS
00068118550TRNY1
20251203 09:47:37.778000 -0500
1
118.88
XNYS
00068118619TRNY1
20251203 09:47:37.778000 -0500
99
118.88
XNYS
00068118620TRNY1
20251203 09:48:31.121000 -0500
200
118.98
XNYS
00068118695TRNY1
20251203 09:49:15.084000 -0500
80
118.94
XNYS
00068118782TRNY1
20251203 09:51:08.043000 -0500
200
118.85
XNYS
00068118924TRNY1
20251203 09:53:02.858000 -0500
100
119.03
XNYS
00068119109TRNY1
20251203 09:53:02.858000 -0500
200
119.03
XNYS
00068119110TRNY1
20251203 09:53:57.555000 -0500
100
118.96
XNYS
00068119176TRNY1
20251203 09:55:02.827000 -0500
100
118.98
XNYS
00068119282TRNY1
20251203 09:55:02.827000 -0500
100
118.97
XNYS
00068119283TRNY1
20251203 09:56:52.768000 -0500
100
118.99
XNYS
00068119503TRNY1
20251203 09:56:53.796000 -0500
90
118.98
XNYS
00068119505TRNY1
20251203 10:00:00.073000 -0500
30
119.02
XNYS
00068119867TRNY1
20251203 10:00:00.625000 -0500
50
119.07
XNYS
00068119871TRNY1
20251203 10:00:00.625000 -0500
250
119.07
XNYS
00068119872TRNY1
20251203 10:00:30.379000 -0500
90
119.01
XNYS
00068119937TRNY1
20251203 10:02:26.414000 -0500
12
118.97
XNYS
00068120413TRNY1
20251203 10:02:26.414000 -0500
10
118.97
XNYS
00068120414TRNY1
20251203 10:02:38.755000 -0500
176
119.01
XNYS
00068120517TRNY1
20251203 10:02:38.755000 -0500
24
119.01
XNYS
00068120518TRNY1
20251203 10:03:12.290000 -0500
100
119.11
XNYS
00068120661TRNY1
20251203 10:04:05.075000 -0500
100
119.09
XNYS
00068120876TRNY1
20251203 10:04:33.270000 -0500
100
119.16
XNYS
00068121043TRNY1
20251203 10:05:38.100000 -0500
100
119.11
XNYS
00068121355TRNY1
20251203 10:07:12.918000 -0500
90
119.21
XNYS
00068121773TRNY1
20251203 10:07:12.918000 -0500
1
119.21
XNYS
00068121774TRNY1
20251203 10:07:12.985000 -0500
100
119.21
XNYS
00068121775TRNY1
20251203 10:07:53.554000 -0500
100
119.22
XNYS
00068121977TRNY1
20251203 10:08:57.033000 -0500
100
119.26
XNYS
00068122209TRNY1
20251203 10:09:11.477000 -0500
80
119.19
XNYS
00068122257TRNY1
20251203 10:09:51.299000 -0500
80
119.23
XNYS
00068122382TRNY1
20251203 10:11:01.648000 -0500
100
119.3
XNYS
00068122621TRNY1
20251203 10:11:12.150000 -0500
80
119.28
XNYS
00068122704TRNY1
20251203 10:12:05.348000 -0500
100
119.23
XNYS
00068122957TRNY1
20251203 10:12:52.257000 -0500
100
119.19
XNYS
00068123167TRNY1
20251203 10:14:41.307000 -0500
200
119.26
XNYS
00068123463TRNY1
20251203 10:15:10.888000 -0500
37
119.32
XNYS
00068123534TRNY1
20251203 10:15:10.888000 -0500
33
119.32
XNYS
00068123535TRNY1
20251203 10:15:54.273000 -0500
100
119.34
XNYS
00068123634TRNY1
20251203 10:16:23.509000 -0500
37
119.41
XNYS
00068123685TRNY1
20251203 10:17:09.071000 -0500
100
119.45
XNYS
00068123780TRNY1
20251203 10:17:51.581000 -0500
80
119.42
XNYS
00068123852TRNY1
20251203 10:18:29.072000 -0500
100
119.56
XNYS
00068124007TRNY1
20251203 10:19:26.533000 -0500
97
119.82
XNYS
00068124129TRNY1
20251203 10:19:26.533000 -0500
3
119.82
XNYS
00068124130TRNY1
20251203 10:19:53.894000 -0500
50
119.85
XNYS
00068124183TRNY1
20251203 10:19:53.894000 -0500
50
119.85
XNYS
00068124184TRNY1
20251203 10:21:18.530000 -0500
100
119.95
XNYS
00068124544TRNY1
20251203 10:22:01.967000 -0500
80
119.98
XNYS
00068124641TRNY1
20251203 10:22:34.606000 -0500
100
120.16
XNYS
00068124728TRNY1
20251203 10:24:04.256000 -0500
100
120.33
XNYS
00068125035TRNY1
20251203 10:25:38.553000 -0500
200
120.57
XNYS
00068125245TRNY1
20251203 10:26:16.457000 -0500
100
120.61
XNYS
00068125316TRNY1
20251203 10:27:45.485000 -0500
100
120.65
XNYS
00068125701TRNY1
20251203 10:28:22.322000 -0500
70
120.56
XNYS
00068125790TRNY1
20251203 10:28:47.371000 -0500
70
120.51
XNYS
00068125866TRNY1
20251203 10:29:50.363000 -0500
100
120.47
XNYS
00068126057TRNY1
20251203 10:30:20.227000 -0500
100
120.47
XNYS
00068126114TRNY1
20251203 10:32:19.671000 -0500
100
120.36
XNYS
00068126397TRNY1
20251203 10:32:19.671000 -0500
50
120.35
XNYS
00068126398TRNY1
20251203 10:32:19.671000 -0500
13
120.35
XNYS
00068126399TRNY1
20251203 10:32:19.671000 -0500
37
120.35
XNYS
00068126400TRNY1
20251203 10:33:10.295000 -0500
100
120.35
XNYS
00068126563TRNY1
20251203 10:36:20.582000 -0500
300
120.36
XNYS
00068126931TRNY1
20251203 10:37:16.447000 -0500
100
120.28
XNYS
00068127035TRNY1
20251203 10:38:29.855000 -0500
70
120.23
XNYS
00068127173TRNY1
20251203 10:38:29.855000 -0500
30
120.23
XNYS
00068127174TRNY1
20251203 10:40:43.775000 -0500
200
120.2
XNYS
00068127686TRNY1
20251203 10:41:03.615000 -0500
90
120.16
XNYS
00068127717TRNY1
20251203 10:42:35.828000 -0500
177
120.17
XNYS
00068127869TRNY1
20251203 10:42:35.828000 -0500
23
120.17
XNYS
00068127870TRNY1
20251203 10:43:23.056000 -0500
89
120.14
XNYS
00068127919TRNY1
20251203 10:43:23.056000 -0500
11
120.14
XNYS
00068127920TRNY1
20251203 10:45:04.455000 -0500
100
120.24
XNYS
00068128189TRNY1
20251203 10:46:13.142000 -0500
100
120.26
XNYS
00068128299TRNY1
20251203 10:46:56.834000 -0500
100
120.09
XNYS
00068128405TRNY1
20251203 10:48:59.924000 -0500
200
120.04
XNYS
00068128609TRNY1
20251203 10:49:08.593000 -0500
80
120.04
XNYS
00068128625TRNY1
20251203 10:50:25.965000 -0500
100
120.02
XNYS
00068128845TRNY1
20251203 10:52:38.825000 -0500
11
120.05
XNYS
00068129233TRNY1
20251203 10:52:38.825000 -0500
120
120.05
XNYS
00068129234TRNY1
20251203 10:52:38.825000 -0500
1
120.05
XNYS
00068129235TRNY1
20251203 10:52:38.825000 -0500
68
120.05
XNYS
00068129236TRNY1
20251203 10:52:38.825000 -0500
100
120.05
XNYS
00068129237TRNY1
20251203 10:53:33.694000 -0500
70
119.95
XNYS
00068129301TRNY1
20251203 10:54:36.078000 -0500
50
119.93
XNYS
00068129392TRNY1
20251203 10:54:36.320000 -0500
100
119.93
XNYS
00068129393TRNY1
20251203 10:55:26.416000 -0500
100
119.89
XNYS
00068129485TRNY1
20251203 10:57:10.229000 -0500
1
120.16
XNYS
00068129673TRNY1
20251203 10:57:22.082000 -0500
200
120.14
XNYS
00068129703TRNY1
20251203 10:58:08.825000 -0500
100
120.14
XNYS
00068129807TRNY1
20251203 10:59:14.806000 -0500
90
120.25
XNYS
00068129894TRNY1
20251203 11:00:00.047000 -0500
80
120.23
XNYS
00068129983TRNY1
20251203 11:00:30.598000 -0500
100
120.23
XNYS
00068130105TRNY1
20251203 11:01:47.800000 -0500
100
120.17
XNYS
00068130296TRNY1
20251203 11:02:54.948000 -0500
100
120.2
XNYS
00068130435TRNY1
20251203 11:02:55.001000 -0500
100
120.18
XNYS
00068130436TRNY1
20251203 11:04:43.019000 -0500
100
120.37
XNYS
00068130620TRNY1
20251203 11:04:43.022000 -0500
100
120.36
XNYS
00068130621TRNY1
20251203 11:05:32.055000 -0500
100
120.29
XNYS
00068130714TRNY1
20251203 11:08:11.006000 -0500
100
120.36
XNYS
00068131161TRNY1
20251203 11:08:11.006000 -0500
1
120.36
XNYS
00068131162TRNY1
20251203 11:08:11.006000 -0500
1
120.36
XNYS
00068131163TRNY1
20251203 11:08:11.006000 -0500
99
120.36
XNYS
00068131164TRNY1
20251203 11:08:28.873000 -0500
67
120.38
XNYS
00068131219TRNY1
20251203 11:08:28.873000 -0500
13
120.38
XNYS
00068131220TRNY1
20251203 11:09:15.011000 -0500
80
120.25
XNYS
00068131273TRNY1
20251203 11:10:58.776000 -0500
100
120.19
XNYS
00068131448TRNY1
20251203 11:11:17.257000 -0500
100
120.14
XNYS
00068131469TRNY1
20251203 11:12:21.290000 -0500
100
120.12
XNYS
00068131641TRNY1
20251203 11:13:06.211000 -0500
100
120.09
XNYS
00068131699TRNY1
20251203 11:14:34.903000 -0500
83
120.15
XNYS
00068131966TRNY1
20251203 11:14:34.903000 -0500
1
120.15
XNYS
00068131967TRNY1
20251203 11:14:34.903000 -0500
102
120.15
XNYS
00068131968TRNY1
20251203 11:15:15.071000 -0500
100
120.22
XNYS
00068132026TRNY1
20251203 11:16:03.640000 -0500
100
120.15
XNYS
00068132120TRNY1
20251203 11:17:56.019000 -0500
100
120.13
XNYS
00068132277TRNY1
20251203 11:17:57.580000 -0500
77
120.12
XNYS
00068132278TRNY1
20251203 11:19:39.507000 -0500
100
120.31
XNYS
00068132471TRNY1
20251203 11:19:39.507000 -0500
9
120.3
XNYS
00068132472TRNY1
20251203 11:19:39.507000 -0500
81
120.3
XNYS
00068132473TRNY1
20251203 11:20:29.544000 -0500
80
120.31
XNYS
00068132576TRNY1
20251203 11:20:59.069000 -0500
80
120.29
XNYS
00068132613TRNY1
20251203 11:21:50.466000 -0500
80
120.28
XNYS
00068132688TRNY1
20251203 11:22:30.181000 -0500
90
120.27
XNYS
00068132760TRNY1
20251203 11:24:18.440000 -0500
200
120.32
XNYS
00068132924TRNY1
20251203 11:25:35.824000 -0500
54
120.38
XNYS
00068133089TRNY1
20251203 11:26:14.825000 -0500
100
120.38
XNYS
00068133157TRNY1
20251203 11:26:24.128000 -0500
100
120.4
XNYS
00068133170TRNY1
20251203 11:27:22.753000 -0500
90
120.5
XNYS
00068133303TRNY1
20251203 11:28:01.442000 -0500
70
120.45
XNYS
00068133385TRNY1
20251203 11:30:23.011000 -0500
200
120.55
XNYS
00068133723TRNY1
20251203 11:30:23.011000 -0500
10
120.55
XNYS
00068133724TRNY1
20251203 11:30:23.011000 -0500
90
120.55
XNYS
00068133725TRNY1
20251203 11:31:20.424000 -0500
90
120.56
XNYS
00068133878TRNY1
20251203 11:32:12.040000 -0500
100
120.57
XNYS
00068133977TRNY1
20251203 11:33:41.800000 -0500
100
120.55
XNYS
00068134209TRNY1
20251203 11:34:05.673000 -0500
90
120.61
XNYS
00068134296TRNY1
20251203 11:34:36.504000 -0500
80
120.57
XNYS
00068134345TRNY1
20251203 11:37:22.874000 -0500
125
120.58
XNYS
00068134656TRNY1
20251203 11:37:22.874000 -0500
1
120.58
XNYS
00068134657TRNY1
20251203 11:37:38.603000 -0500
98
120.58
XNYS
00068134671TRNY1
20251203 11:37:38.603000 -0500
1
120.58
XNYS
00068134672TRNY1
20251203 11:37:38.603000 -0500
1
120.58
XNYS
00068134673TRNY1
20251203 11:39:50.927000 -0500
300
120.59
XNYS
00068134909TRNY1
20251203 11:40:48.004000 -0500
100
120.57
XNYS
00068135029TRNY1
20251203 11:42:19.484000 -0500
100
120.54
XNYS
00068135146TRNY1
20251203 11:42:56.584000 -0500
100
120.56
XNYS
00068135241TRNY1
20251203 11:45:04.788000 -0500
100
120.56
XNYS
00068135387TRNY1
20251203 11:45:04.788000 -0500
80
120.56
XNYS
00068135388TRNY1
20251203 11:46:00.249000 -0500
100
120.53
XNYS
00068135443TRNY1
20251203 11:47:37.174000 -0500
80
120.42
XNYS
00068135670TRNY1
20251203 11:48:28.520000 -0500
80
120.36
XNYS
00068135737TRNY1
20251203 11:50:27.434000 -0500
100
120.35
XNYS
00068136013TRNY1
20251203 11:50:40.489000 -0500
70
120.3
XNYS
00068136028TRNY1
20251203 11:53:08.833000 -0500
100
120.29
XNYS
00068136272TRNY1
20251203 11:53:08.833000 -0500
60
120.28
XNYS
00068136273TRNY1
20251203 11:53:46.114000 -0500
90
120.18
XNYS
00068136341TRNY1
20251203 11:55:04.266000 -0500
100
120.04
XNYS
00068136450TRNY1
20251203 11:56:10.607000 -0500
100
120.12
XNYS
00068136536TRNY1
20251203 11:57:48.392000 -0500
100
120.16
XNYS
00068136701TRNY1
20251203 12:00:08.297000 -0500
200
120.13
XNYS
00068136879TRNY1
20251203 12:01:21.429000 -0500
4
120.14
XNYS
00068137036TRNY1
20251203 12:01:47.629000 -0500
100
120.09
XNYS
00068137078TRNY1
20251203 12:02:33.183000 -0500
80
119.97
XNYS
00068137159TRNY1
20251203 12:06:02.855000 -0500
200
120.13
XNYS
00068137630TRNY1
20251203 12:08:28.620000 -0500
200
120.38
XNYS
00068137973TRNY1
20251203 12:11:27.122000 -0500
200
120.5
XNYS
00068138293TRNY1
20251203 12:11:33.130000 -0500
70
120.47
XNYS
00068138303TRNY1
20251203 12:15:39.712000 -0500
200
120.74
XNYS
00068138928TRNY1
20251203 12:16:46.753000 -0500
100
120.81
XNYS
00068139035TRNY1
20251203 12:17:14.371000 -0500
100
120.86
XNYS
00068139086TRNY1
20251203 12:19:47.831000 -0500
100
121.01
XNYS
00068139389TRNY1
20251203 12:20:04.554000 -0500
90
121.05
XNYS
00068139437TRNY1
20251203 12:21:22.007000 -0500
90
121.13
XNYS
00068139570TRNY1
20251203 12:22:42.001000 -0500
80
121.06
XNYS
00068139740TRNY1
20251203 12:25:29.322000 -0500
79
121.26
XNYS
00068140249TRNY1
20251203 12:25:29.322000 -0500
1
121.26
XNYS
00068140250TRNY1
20251203 12:25:29.322000 -0500
46
121.26
XNYS
00068140251TRNY1
20251203 12:25:29.322000 -0500
74
121.26
XNYS
00068140252TRNY1
20251203 12:26:43.228000 -0500
80
121.24
XNYS
00068140426TRNY1
20251203 12:28:30.112000 -0500
200
121.32
XNYS
00068140631TRNY1
20251203 12:31:26.186000 -0500
67
121.2
XNYS
00068140915TRNY1
20251203 12:32:01.214000 -0500
100
121.24
XNYS
00068140982TRNY1
20251203 12:33:35.040000 -0500
100
121.25
XNYS
00068141110TRNY1
20251203 12:36:36.568000 -0500
300
121.34
XNYS
00068141465TRNY1
20251203 12:37:05.428000 -0500
100
121.29
XNYS
00068141504TRNY1
20251203 12:39:27.685000 -0500
100
121.25
XNYS
00068141703TRNY1
20251203 12:39:58.893000 -0500
40
121.2
XNYS
00068141747TRNY1
20251203 12:42:19.770000 -0500
100
121.05
XNYS
00068141937TRNY1
20251203 12:42:43.805000 -0500
90
121.06
XNYS
00068141966TRNY1
20251203 12:45:41.432000 -0500
200
121.14
XNYS
00068142220TRNY1
20251203 12:49:25.157000 -0500
100
121.15
XNYS
00068142541TRNY1
20251203 12:49:25.157000 -0500
100
121.15
XNYS
00068142542TRNY1
20251203 12:50:14.840000 -0500
100
121.2
XNYS
00068142605TRNY1
20251203 12:54:03.870000 -0500
200
121.31
XNYS
00068143062TRNY1
20251203 12:54:51.990000 -0500
100
121.32
XNYS
00068143239TRNY1
20251203 12:56:10.342000 -0500
24
121.24
XNYS
00068143332TRNY1
20251203 12:57:00.377000 -0500
100
121.29
XNYS
00068143377TRNY1
20251203 12:58:12.662000 -0500
80
121.26
XNYS
00068143506TRNY1
20251203 12:59:07.524000 -0500
100
121.26
XNYS
00068143588TRNY1
20251203 13:02:32.058000 -0500
142
121.24
XNYS
00068143905TRNY1
20251203 13:02:32.058000 -0500
58
121.24
XNYS
00068143906TRNY1
20251203 13:03:56.214000 -0500
80
121.2
XNYS
00068144010TRNY1
20251203 13:05:27.183000 -0500
100
121.15
XNYS
00068144124TRNY1
20251203 13:06:52.545000 -0500
100
121.15
XNYS
00068144257TRNY1
20251203 13:08:14.642000 -0500
100
121.22
XNYS
00068144365TRNY1
20251203 13:09:35.957000 -0500
70
121.19
XNYS
00068144733TRNY1
20251203 13:11:28.330000 -0500
25
121.18
XNYS
00068144904TRNY1
20251203 13:11:40.158000 -0500
89
121.18
XNYS
00068144944TRNY1
20251203 13:11:40.159000 -0500
1
121.18
XNYS
00068144945TRNY1
20251203 13:11:40.159000 -0500
10
121.18
XNYS
00068144946TRNY1
20251203 13:13:25.412000 -0500
100
121.24
XNYS
00068145127TRNY1
20251203 13:15:46.974000 -0500
100
121.23
XNYS
00068145477TRNY1
20251203 13:15:46.974000 -0500
25
121.23
XNYS
00068145478TRNY1
20251203 13:15:46.974000 -0500
6
121.23
XNYS
00068145479TRNY1
20251203 13:15:46.974000 -0500
49
121.23
XNYS
00068145480TRNY1
20251203 13:17:04.703000 -0500
80
121.18
XNYS
00068145628TRNY1
20251203 13:18:38.378000 -0500
71
121.15
XNYS
00068145807TRNY1
20251203 13:18:38.378000 -0500
9
121.15
XNYS
00068145808TRNY1
20251203 13:19:18.253000 -0500
100
121.07
XNYS
00068145902TRNY1
20251203 13:23:19.204000 -0500
200
121.06
XNYS
00068146453TRNY1
20251203 13:28:05.964000 -0500
200
121.36
XNYS
00068147044TRNY1
20251203 13:28:05.965000 -0500
70
121.36
XNYS
00068147045TRNY1
20251203 13:30:15.322000 -0500
100
121.42
XNYS
00068147472TRNY1
20251203 13:30:46.899000 -0500
100
121.45
XNYS
00068147582TRNY1
20251203 13:33:18.651000 -0500
90
121.41
XNYS
00068148168TRNY1
20251203 13:34:39.081000 -0500
80
121.42
XNYS
00068148372TRNY1
20251203 13:35:43.704000 -0500
90
121.41
XNYS
00068148689TRNY1
20251203 13:37:23.113000 -0500
100
121.4
XNYS
00068148880TRNY1
20251203 13:39:53.282000 -0500
100
121.44
XNYS
00068149272TRNY1
20251203 13:40:16.771000 -0500
2
121.51
XNYS
00068149300TRNY1
20251203 13:40:16.771000 -0500
68
121.51
XNYS
00068149301TRNY1
20251203 13:41:14.879000 -0500
100
121.44
XNYS
00068149429TRNY1
20251203 13:44:15.032000 -0500
53
121.51
XNYS
00068149875TRNY1
20251203 13:44:15.032000 -0500
1
121.51
XNYS
00068149876TRNY1
20251203 13:44:15.033000 -0500
46
121.51
XNYS
00068149877TRNY1
20251203 13:45:10.504000 -0500
100
121.48
XNYS
00068149938TRNY1
20251203 13:47:30.942000 -0500
100
121.52
XNYS
00068150147TRNY1
20251203 13:47:30.942000 -0500
1
121.52
XNYS
00068150148TRNY1
20251203 13:47:30.942000 -0500
69
121.52
XNYS
00068150149TRNY1
20251203 13:48:52.202000 -0500
80
121.57
XNYS
00068150249TRNY1
20251203 13:51:14.163000 -0500
100
121.64
XNYS
00068150409TRNY1
20251203 13:52:26.220000 -0500
100
121.7
XNYS
00068150488TRNY1
20251203 13:54:21.646000 -0500
11
121.72
XNYS
00068150628TRNY1
20251203 13:55:33.609000 -0500
11
121.77
XNYS
00068150703TRNY1
20251203 13:55:33.610000 -0500
1
121.77
XNYS
00068150704TRNY1
20251203 13:55:33.610000 -0500
188
121.77
XNYS
00068150705TRNY1
20251203 13:56:22.363000 -0500
100
121.75
XNYS
00068150757TRNY1
20251203 13:57:41.759000 -0500
70
121.74
XNYS
00068150858TRNY1
20251203 13:59:35.823000 -0500
100
121.63
XNYS
00068150978TRNY1
20251203 14:01:05.606000 -0500
90
121.64
XNYS
00068151218TRNY1
20251203 14:02:15.855000 -0500
100
121.59
XNYS
00068151347TRNY1
20251203 14:04:11.359000 -0500
100
121.66
XNYS
00068151628TRNY1
20251203 14:05:16.003000 -0500
100
121.71
XNYS
00068151748TRNY1
20251203 14:06:12.197000 -0500
100
121.67
XNYS
00068151833TRNY1
20251203 14:07:18.654000 -0500
100
121.76
XNYS
00068151940TRNY1
20251203 14:09:10.302000 -0500
1
121.74
XNYS
00068152300TRNY1
20251203 14:10:56.538000 -0500
2
121.73
XNYS
00068152586TRNY1
20251203 14:10:57.587000 -0500
100
121.72
XNYS
00068152587TRNY1
20251203 14:11:24.897000 -0500
100
121.69
XNYS
00068152709TRNY1
20251203 14:12:21.692000 -0500
90
121.71
XNYS
00068152846TRNY1
20251203 14:13:51.706000 -0500
7
121.62
XNYS
00068152959TRNY1
20251203 14:13:51.706000 -0500
83
121.62
XNYS
00068152960TRNY1
20251203 14:15:29.019000 -0500
100
121.66
XNYS
00068153089TRNY1
20251203 14:16:57.684000 -0500
100
121.62
XNYS
00068153280TRNY1
20251203 14:19:32.605000 -0500
100
121.69
XNYS
00068153484TRNY1
20251203 14:19:51.291000 -0500
52
121.67
XNYS
00068153506TRNY1
20251203 14:19:51.291000 -0500
1
121.67
XNYS
00068153507TRNY1
20251203 14:19:51.291000 -0500
1
121.67
XNYS
00068153508TRNY1
20251203 14:21:56.361000 -0500
2
121.62
XNYS
00068153656TRNY1
20251203 14:21:56.361000 -0500
198
121.62
XNYS
00068153657TRNY1
20251203 14:23:53.598000 -0500
6
121.59
XNYS
00068153773TRNY1
20251203 14:23:53.598000 -0500
94
121.59
XNYS
00068153774TRNY1
20251203 14:25:54.356000 -0500
100
121.6
XNYS
00068153928TRNY1
20251203 14:26:59.894000 -0500
1
121.57
XNYS
00068154035TRNY1
20251203 14:26:59.894000 -0500
79
121.57
XNYS
00068154036TRNY1
20251203 14:28:37.755000 -0500
100
121.54
XNYS
00068154200TRNY1
20251203 14:29:30.398000 -0500
9
121.52
XNYS
00068154306TRNY1
20251203 14:29:30.398000 -0500
1
121.52
XNYS
00068154307TRNY1
20251203 14:30:36.714000 -0500
100
121.55
XNYS
00068154387TRNY1
20251203 14:32:04.193000 -0500
100
121.59
XNYS
00068154520TRNY1
20251203 14:33:14.239000 -0500
100
121.61
XNYS
00068154592TRNY1
20251203 14:34:32.805000 -0500
90
121.64
XNYS
00068154662TRNY1
20251203 14:35:51.504000 -0500
70
121.67
XNYS
00068154738TRNY1
20251203 14:36:56.472000 -0500
100
121.68
XNYS
00068154810TRNY1
20251203 14:39:03.125000 -0500
100
121.59
XNYS
00068155003TRNY1
20251203 14:40:12.437000 -0500
70
121.61
XNYS
00068155335TRNY1
20251203 14:41:23.029000 -0500
90
121.79
XNYS
00068155484TRNY1
20251203 14:43:30.617000 -0500
98
121.74
XNYS
00068155660TRNY1
20251203 14:43:30.617000 -0500
2
121.74
XNYS
00068155661TRNY1
20251203 14:44:39.600000 -0500
100
121.76
XNYS
00068155755TRNY1
20251203 14:46:43.953000 -0500
100
121.73
XNYS
00068156277TRNY1
20251203 14:46:43.953000 -0500
55
121.73
XNYS
00068156278TRNY1
20251203 14:46:43.953000 -0500
15
121.73
XNYS
00068156279TRNY1
20251203 14:47:49.826000 -0500
100
121.73
XNYS
00068156613TRNY1
20251203 14:49:54.745000 -0500
100
121.73
XNYS
00068156851TRNY1
20251203 14:50:49.497000 -0500
100
121.73
XNYS
00068156949TRNY1
20251203 14:52:40.151000 -0500
100
121.69
XNYS
00068157123TRNY1
20251203 14:55:29.019000 -0500
200
121.65
XNYS
00068157532TRNY1
20251203 14:56:49.665000 -0500
100
121.67
XNYS
00068157808TRNY1
20251203 14:58:25.361000 -0500
100
121.63
XNYS
00068158021TRNY1
20251203 14:59:29.085000 -0500
90
121.6
XNYS
00068158198TRNY1
20251203 15:01:05.444000 -0500
33
121.55
XNYS
00068158432TRNY1
20251203 15:01:05.444000 -0500
67
121.55
XNYS
00068158433TRNY1
20251203 15:01:40.235000 -0500
100
121.53
XNYS
00068158493TRNY1
20251203 15:03:53.509000 -0500
100
121.47
XNYS
00068158848TRNY1
20251203 15:04:05.251000 -0500
11
121.45
XNYS
00068158858TRNY1
20251203 15:04:05.251000 -0500
79
121.45
XNYS
00068158859TRNY1
20251203 15:05:25.834000 -0500
100
121.48
XNYS
00068158988TRNY1
20251203 15:09:03.030000 -0500
100
121.48
XNYS
00068159395TRNY1
20251203 15:10:52.891000 -0500
100
121.49
XNYS
00068159566TRNY1
20251203 15:12:50.158000 -0500
40
121.39
XNYS
00068159773TRNY1
20251203 15:13:54.171000 -0500
100
121.4
XNYS
00068159883TRNY1
20251203 15:16:17.271000 -0500
90
121.43
XNYS
00068160124TRNY1
20251203 15:17:43.352000 -0500
100
121.42
XNYS
00068160336TRNY1
20251203 15:20:21.687000 -0500
100
121.45
XNYS
00068160608TRNY1
20251203 15:21:46.546000 -0500
90
121.44
XNYS
00068160777TRNY1
20251203 15:24:18.066000 -0500
100
121.44
XNYS
00068161041TRNY1
20251203 15:25:41.194000 -0500
100
121.47
XNYS
00068161198TRNY1
20251203 15:27:36.463000 -0500
90
121.39
XNYS
00068161399TRNY1
20251203 15:29:26.664000 -0500
100
121.44
XNYS
00068161583TRNY1
20251203 15:31:13.442000 -0500
100
121.51
XNYS
00068161763TRNY1
20251203 15:32:34.571000 -0500
100
121.47
XNYS
00068161895TRNY1
20251203 15:34:14.809000 -0500
100
121.43
XNYS
00068162119TRNY1
20251203 15:35:30.530000 -0500
600
121.47
XNYS
00068162247TRNY1
20251203 15:36:26.560000 -0500
100
121.43
XNYS
00068162335TRNY1
20251203 15:36:26.561000 -0500
80
121.43
XNYS
00068162336TRNY1
20251203 15:36:28.705000 -0500
256
121.44
XNYS
00068162349TRNY1
20251203 15:36:33.410000 -0500
100
121.44
XNYS
00068162359TRNY1
20251203 15:36:34.391000 -0500
164
121.44
XNYS
00068162360TRNY1