Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
19 th November 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 18 th November 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
36,800
$108.6886
$109.37
$107.27
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 669,578,732 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.411% 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 18 th November 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:
18 th November 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$108.6886
36,800
Time Traded
Quantity
Price per Share
Execution Venue
Trade ID
20251118 09:30:01.694000 -0500
200
108.26
XNYS
00067649161TRNY1
20251118 09:32:00.443000 -0500
86
108.55
XNYS
00067649538TRNY1
20251118 09:32:00.443000 -0500
172
108.55
XNYS
00067649539TRNY1
20251118 09:32:00.443000 -0500
142
108.55
XNYS
00067649540TRNY1
20251118 09:33:33.797000 -0500
78
109.11
XNYS
00067649678TRNY1
20251118 09:33:33.797000 -0500
1
109.11
XNYS
00067649679TRNY1
20251118 09:33:48.764000 -0500
50
109.05
XNYS
00067649691TRNY1
20251118 09:33:48.764000 -0500
250
109.05
XNYS
00067649692TRNY1
20251118 09:33:48.765000 -0500
100
109.05
XNYS
00067649693TRNY1
20251118 09:34:32.433000 -0500
80
109.06
XNYS
00067649767TRNY1
20251118 09:34:53.655000 -0500
46
108.92
XNYS
00067649781TRNY1
20251118 09:34:53.655000 -0500
34
108.92
XNYS
00067649782TRNY1
20251118 09:37:00.845000 -0500
137
109.12
XNYS
00067650124TRNY1
20251118 09:37:00.845000 -0500
163
109.12
XNYS
00067650125TRNY1
20251118 09:37:00.845000 -0500
100
109.12
XNYS
00067650126TRNY1
20251118 09:39:25.569000 -0500
219
109.16
XNYS
00067650384TRNY1
20251118 09:39:25.569000 -0500
33
109.16
XNYS
00067650385TRNY1
20251118 09:39:25.569000 -0500
40
109.16
XNYS
00067650386TRNY1
20251118 09:39:25.569000 -0500
1
109.16
XNYS
00067650387TRNY1
20251118 09:39:25.569000 -0500
7
109.16
XNYS
00067650388TRNY1
20251118 09:39:27.734000 -0500
70
109.16
XNYS
00067650416TRNY1
20251118 09:40:27.687000 -0500
100
109.03
XNYS
00067650543TRNY1
20251118 09:41:11.378000 -0500
100
109.07
XNYS
00067650676TRNY1
20251118 09:41:19.394000 -0500
2
109.03
XNYS
00067650731TRNY1
20251118 09:41:45.120000 -0500
100
109.05
XNYS
00067650932TRNY1
20251118 09:42:38.974000 -0500
100
109.09
XNYS
00067651062TRNY1
20251118 09:42:58.334000 -0500
91
109.1
XNYS
00067651095TRNY1
20251118 09:42:58.334000 -0500
9
109.1
XNYS
00067651096TRNY1
20251118 09:43:23.267000 -0500
90
109.23
XNYS
00067651125TRNY1
20251118 09:44:14.490000 -0500
1
109.1
XNYS
00067651237TRNY1
20251118 09:44:14.490000 -0500
89
109.1
XNYS
00067651238TRNY1
20251118 09:44:25.985000 -0500
70
109.09
XNYS
00067651291TRNY1
20251118 09:46:29.343000 -0500
200
109.1
XNYS
00067651718TRNY1
20251118 09:46:29.343000 -0500
10
109.09
XNYS
00067651719TRNY1
20251118 09:46:29.343000 -0500
90
109.09
XNYS
00067651720TRNY1
20251118 09:47:22.694000 -0500
100
108.91
XNYS
00067651771TRNY1
20251118 09:48:54.995000 -0500
50
108.87
XNYS
00067651877TRNY1
20251118 09:48:54.995000 -0500
150
108.87
XNYS
00067651878TRNY1
20251118 09:49:05.500000 -0500
80
108.82
XNYS
00067651903TRNY1
20251118 09:50:45.292000 -0500
300
109.02
XNYS
00067652162TRNY1
20251118 09:51:29.424000 -0500
54
108.95
XNYS
00067652261TRNY1
20251118 09:51:29.424000 -0500
46
108.95
XNYS
00067652262TRNY1
20251118 09:51:53.799000 -0500
49
108.94
XNYS
00067652417TRNY1
20251118 09:51:53.800000 -0500
1
108.94
XNYS
00067652418TRNY1
20251118 09:51:53.800000 -0500
20
108.94
XNYS
00067652419TRNY1
20251118 09:52:16.078000 -0500
70
108.94
XNYS
00067652615TRNY1
20251118 09:53:04.995000 -0500
20
108.73
XNYS
00067652723TRNY1
20251118 09:53:24.306000 -0500
2
108.83
XNYS
00067652735TRNY1
20251118 09:53:44.850000 -0500
12
108.91
XNYS
00067652745TRNY1
20251118 09:53:44.912000 -0500
38
108.91
XNYS
00067652746TRNY1
20251118 09:53:44.912000 -0500
22
108.91
XNYS
00067652747TRNY1
20251118 09:53:44.912000 -0500
119
108.91
XNYS
00067652748TRNY1
20251118 09:53:44.912000 -0500
9
108.91
XNYS
00067652749TRNY1
20251118 09:54:50.118000 -0500
100
108.99
XNYS
00067652972TRNY1
20251118 09:55:10.872000 -0500
80
108.93
XNYS
00067653024TRNY1
20251118 09:56:10.244000 -0500
82
108.84
XNYS
00067653280TRNY1
20251118 09:56:10.244000 -0500
107
108.84
XNYS
00067653281TRNY1
20251118 09:56:10.244000 -0500
11
108.84
XNYS
00067653282TRNY1
20251118 09:57:29.283000 -0500
100
109.03
XNYS
00067653428TRNY1
20251118 09:59:09.800000 -0500
100
109.09
XNYS
00067653639TRNY1
20251118 09:59:09.800000 -0500
100
109.09
XNYS
00067653640TRNY1
20251118 09:59:09.800000 -0500
70
109.09
XNYS
00067653641TRNY1
20251118 10:00:11.686000 -0500
45
109.13
XNYS
00067653824TRNY1
20251118 10:00:25.132000 -0500
50
109.16
XNYS
00067653848TRNY1
20251118 10:00:45.126000 -0500
100
109.22
XNYS
00067653891TRNY1
20251118 10:00:51.680000 -0500
7
109.19
XNYS
00067653903TRNY1
20251118 10:00:51.680000 -0500
93
109.19
XNYS
00067653904TRNY1
20251118 10:02:07.370000 -0500
76
108.97
XNYS
00067654067TRNY1
20251118 10:02:07.370000 -0500
24
108.97
XNYS
00067654068TRNY1
20251118 10:02:30.129000 -0500
100
108.87
XNYS
00067654135TRNY1
20251118 10:03:01.078000 -0500
90
108.76
XNYS
00067654173TRNY1
20251118 10:03:01.079000 -0500
10
108.76
XNYS
00067654174TRNY1
20251118 10:04:24.278000 -0500
100
108.67
XNYS
00067654436TRNY1
20251118 10:04:24.278000 -0500
100
108.67
XNYS
00067654437TRNY1
20251118 10:05:24.135000 -0500
100
108.59
XNYS
00067654615TRNY1
20251118 10:05:54.294000 -0500
100
108.49
XNYS
00067654685TRNY1
20251118 10:08:02.706000 -0500
200
108.73
XNYS
00067655154TRNY1
20251118 10:08:02.707000 -0500
100
108.72
XNYS
00067655155TRNY1
20251118 10:09:11.479000 -0500
90
108.76
XNYS
00067655345TRNY1
20251118 10:09:11.479000 -0500
10
108.76
XNYS
00067655346TRNY1
20251118 10:09:29.412000 -0500
70
108.75
XNYS
00067655386TRNY1
20251118 10:10:44.181000 -0500
100
108.76
XNYS
00067655626TRNY1
20251118 10:11:57.816000 -0500
200
108.79
XNYS
00067655874TRNY1
20251118 10:12:40.547000 -0500
100
108.71
XNYS
00067656011TRNY1
20251118 10:13:27.431000 -0500
10
108.69
XNYS
00067656197TRNY1
20251118 10:14:00.163000 -0500
150
108.71
XNYS
00067656263TRNY1
20251118 10:14:00.163000 -0500
1
108.71
XNYS
00067656264TRNY1
20251118 10:14:48.085000 -0500
65
108.69
XNYS
00067656440TRNY1
20251118 10:14:48.086000 -0500
35
108.69
XNYS
00067656441TRNY1
20251118 10:15:10.832000 -0500
90
108.57
XNYS
00067656545TRNY1
20251118 10:16:22.976000 -0500
100
108.4
XNYS
00067656775TRNY1
20251118 10:16:49.310000 -0500
90
108.35
XNYS
00067656836TRNY1
20251118 10:17:38.416000 -0500
50
108.38
XNYS
00067656957TRNY1
20251118 10:18:09.043000 -0500
100
108.32
XNYS
00067657050TRNY1
20251118 10:18:41.914000 -0500
90
108.33
XNYS
00067657152TRNY1
20251118 10:18:41.915000 -0500
1
108.33
XNYS
00067657153TRNY1
20251118 10:19:56.121000 -0500
100
108.56
XNYS
00067657466TRNY1
20251118 10:20:00.132000 -0500
80
108.53
XNYS
00067657484TRNY1
20251118 10:21:20.132000 -0500
100
108.8
XNYS
00067657745TRNY1
20251118 10:22:38.116000 -0500
198
108.83
XNYS
00067657968TRNY1
20251118 10:22:38.116000 -0500
2
108.83
XNYS
00067657969TRNY1
20251118 10:23:15.181000 -0500
100
108.94
XNYS
00067658057TRNY1
20251118 10:24:18.359000 -0500
80
108.95
XNYS
00067658323TRNY1
20251118 10:25:17.467000 -0500
100
108.82
XNYS
00067658570TRNY1
20251118 10:25:54.461000 -0500
30
108.84
XNYS
00067658652TRNY1
20251118 10:27:03.181000 -0500
53
108.88
XNYS
00067658891TRNY1
20251118 10:27:03.181000 -0500
147
108.88
XNYS
00067658892TRNY1
20251118 10:27:52.517000 -0500
2
108.95
XNYS
00067659038TRNY1
20251118 10:27:52.517000 -0500
68
108.95
XNYS
00067659039TRNY1
20251118 10:28:30.492000 -0500
4
108.82
XNYS
00067659145TRNY1
20251118 10:29:05.169000 -0500
100
108.87
XNYS
00067659197TRNY1
20251118 10:29:09.041000 -0500
99
108.82
XNYS
00067659221TRNY1
20251118 10:29:09.041000 -0500
1
108.82
XNYS
00067659222TRNY1
20251118 10:30:49.964000 -0500
100
108.68
XNYS
00067659418TRNY1
20251118 10:30:57.220000 -0500
100
108.67
XNYS
00067659431TRNY1
20251118 10:32:22.377000 -0500
90
108.66
XNYS
00067659627TRNY1
20251118 10:33:36.602000 -0500
100
108.74
XNYS
00067659814TRNY1
20251118 10:33:36.602000 -0500
100
108.74
XNYS
00067659815TRNY1
20251118 10:34:38.341000 -0500
70
108.55
XNYS
00067660003TRNY1
20251118 10:35:13.513000 -0500
70
108.52
XNYS
00067660074TRNY1
20251118 10:36:09.959000 -0500
90
108.29
XNYS
00067660150TRNY1
20251118 10:36:46.883000 -0500
90
108.15
XNYS
00067660220TRNY1
20251118 10:37:43.051000 -0500
80
108.21
XNYS
00067660337TRNY1
20251118 10:38:25.837000 -0500
27
108.16
XNYS
00067660468TRNY1
20251118 10:38:25.837000 -0500
41
108.16
XNYS
00067660469TRNY1
20251118 10:39:03.006000 -0500
100
108.28
XNYS
00067660541TRNY1
20251118 10:40:05.045000 -0500
100
108.18
XNYS
00067660675TRNY1
20251118 10:41:13.011000 -0500
29
108.12
XNYS
00067660842TRNY1
20251118 10:41:13.011000 -0500
71
108.12
XNYS
00067660843TRNY1
20251118 10:41:37.214000 -0500
100
108.09
XNYS
00067660862TRNY1
20251118 10:42:03.543000 -0500
100
108.06
XNYS
00067660916TRNY1
20251118 10:43:38.708000 -0500
100
107.84
XNYS
00067661063TRNY1
20251118 10:45:05.183000 -0500
150
107.76
XNYS
00067661159TRNY1
20251118 10:45:05.183000 -0500
50
107.76
XNYS
00067661160TRNY1
20251118 10:45:54.584000 -0500
90
107.66
XNYS
00067661254TRNY1
20251118 10:47:13.925000 -0500
100
107.69
XNYS
00067661409TRNY1
20251118 10:48:15.357000 -0500
200
107.65
XNYS
00067661530TRNY1
20251118 10:49:24.317000 -0500
100
107.6
XNYS
00067661622TRNY1
20251118 10:50:07.183000 -0500
100
107.6
XNYS
00067661656TRNY1
20251118 10:50:45.960000 -0500
100
107.43
XNYS
00067661768TRNY1
20251118 10:51:46.733000 -0500
11
107.27
XNYS
00067661877TRNY1
20251118 10:51:46.733000 -0500
89
107.27
XNYS
00067661878TRNY1
20251118 10:52:45.500000 -0500
80
107.48
XNYS
00067661986TRNY1
20251118 10:53:38.963000 -0500
80
107.43
XNYS
00067662102TRNY1
20251118 10:54:30.387000 -0500
16
107.32
XNYS
00067662165TRNY1
20251118 10:54:30.387000 -0500
20
107.32
XNYS
00067662166TRNY1
20251118 10:54:30.387000 -0500
64
107.32
XNYS
00067662167TRNY1
20251118 10:55:03.038000 -0500
100
107.4
XNYS
00067662187TRNY1
20251118 10:56:03.233000 -0500
100
107.47
XNYS
00067662241TRNY1
20251118 10:56:45.458000 -0500
10
107.39
XNYS
00067662363TRNY1
20251118 10:56:45.458000 -0500
50
107.39
XNYS
00067662364TRNY1
20251118 10:56:45.458000 -0500
30
107.39
XNYS
00067662365TRNY1
20251118 10:57:42.939000 -0500
32
107.43
XNYS
00067662435TRNY1
20251118 10:57:42.939000 -0500
50
107.43
XNYS
00067662436TRNY1
20251118 10:57:42.939000 -0500
8
107.43
XNYS
00067662437TRNY1
20251118 10:59:18.904000 -0500
147
107.31
XNYS
00067662629TRNY1
20251118 10:59:18.904000 -0500
53
107.31
XNYS
00067662630TRNY1
20251118 11:00:00.046000 -0500
80
107.31
XNYS
00067662775TRNY1
20251118 11:01:23.463000 -0500
97
107.36
XNYS
00067662962TRNY1
20251118 11:01:23.463000 -0500
1
107.36
XNYS
00067662963TRNY1
20251118 11:01:23.463000 -0500
102
107.36
XNYS
00067662965TRNY1
20251118 11:02:40.042000 -0500
100
107.34
XNYS
00067663122TRNY1
20251118 11:03:01.345000 -0500
100
107.31
XNYS
00067663140TRNY1
20251118 11:04:16.240000 -0500
100
107.4
XNYS
00067663253TRNY1
20251118 11:04:32.229000 -0500
1
107.42
XNYS
00067663282TRNY1
20251118 11:04:32.229000 -0500
100
107.42
XNYS
00067663283TRNY1
20251118 11:05:41.997000 -0500
100
107.4
XNYS
00067663395TRNY1
20251118 11:07:10.248000 -0500
1
107.52
XNYS
00067663555TRNY1
20251118 11:07:12.953000 -0500
74
107.53
XNYS
00067663567TRNY1
20251118 11:07:12.953000 -0500
116
107.53
XNYS
00067663568TRNY1
20251118 11:07:12.955000 -0500
4
107.53
XNYS
00067663569TRNY1
20251118 11:07:55.133000 -0500
70
107.53
XNYS
00067663667TRNY1
20251118 11:08:38.538000 -0500
90
107.63
XNYS
00067663821TRNY1
20251118 11:10:41.136000 -0500
176
107.84
XNYS
00067663997TRNY1
20251118 11:10:41.136000 -0500
1
107.84
XNYS
00067663998TRNY1
20251118 11:10:41.136000 -0500
23
107.84
XNYS
00067663999TRNY1
20251118 11:11:18.316000 -0500
100
107.86
XNYS
00067664044TRNY1
20251118 11:12:11.311000 -0500
1
107.91
XNYS
00067664102TRNY1
20251118 11:12:25.134000 -0500
100
107.92
XNYS
00067664122TRNY1
20251118 11:13:45.141000 -0500
21
107.94
XNYS
00067664305TRNY1
20251118 11:13:45.142000 -0500
100
107.94
XNYS
00067664306TRNY1
20251118 11:14:10.495000 -0500
100
107.95
XNYS
00067664443TRNY1
20251118 11:14:54.834000 -0500
90
107.83
XNYS
00067664600TRNY1
20251118 11:15:52.627000 -0500
98
107.73
XNYS
00067664755TRNY1
20251118 11:15:52.627000 -0500
1
107.73
XNYS
00067664756TRNY1
20251118 11:16:35.014000 -0500
90
107.73
XNYS
00067664831TRNY1
20251118 11:17:21.260000 -0500
90
107.72
XNYS
00067664972TRNY1
20251118 11:17:56.384000 -0500
80
107.71
XNYS
00067665039TRNY1
20251118 11:18:42.986000 -0500
80
107.73
XNYS
00067665094TRNY1
20251118 11:19:38.667000 -0500
100
107.71
XNYS
00067665166TRNY1
20251118 11:19:59.648000 -0500
100
107.68
XNYS
00067665326TRNY1
20251118 11:20:55.233000 -0500
100
107.76
XNYS
00067665393TRNY1
20251118 11:21:41.711000 -0500
100
107.7
XNYS
00067665515TRNY1
20251118 11:23:17.259000 -0500
100
107.7
XNYS
00067665718TRNY1
20251118 11:23:33.342000 -0500
80
107.64
XNYS
00067665741TRNY1
20251118 11:24:25.230000 -0500
80
107.81
XNYS
00067665806TRNY1
20251118 11:25:36.504000 -0500
100
107.96
XNYS
00067665922TRNY1
20251118 11:26:03.671000 -0500
100
108.01
XNYS
00067666027TRNY1
20251118 11:26:47.985000 -0500
100
108.11
XNYS
00067666146TRNY1
20251118 11:27:16.617000 -0500
100
108.11
XNYS
00067666205TRNY1
20251118 11:30:18.722000 -0500
300
108.31
XNYS
00067666422TRNY1
20251118 11:31:03.810000 -0500
25
108.28
XNYS
00067666526TRNY1
20251118 11:31:03.810000 -0500
55
108.28
XNYS
00067666527TRNY1
20251118 11:32:08.375000 -0500
100
108.27
XNYS
00067666726TRNY1
20251118 11:33:52.254000 -0500
145
108.45
XNYS
00067666912TRNY1
20251118 11:33:52.254000 -0500
55
108.45
XNYS
00067666913TRNY1
20251118 11:34:12.577000 -0500
70
108.42
XNYS
00067666974TRNY1
20251118 11:34:45.538000 -0500
98
108.4
XNYS
00067667032TRNY1
20251118 11:34:45.538000 -0500
2
108.4
XNYS
00067667033TRNY1
20251118 11:36:20.432000 -0500
100
108.47
XNYS
00067667209TRNY1
20251118 11:36:20.432000 -0500
100
108.47
XNYS
00067667210TRNY1
20251118 11:37:30.063000 -0500
100
108.52
XNYS
00067667305TRNY1
20251118 11:39:20.078000 -0500
78
108.47
XNYS
00067667472TRNY1
20251118 11:39:20.078000 -0500
1
108.47
XNYS
00067667473TRNY1
20251118 11:39:20.078000 -0500
50
108.47
XNYS
00067667474TRNY1
20251118 11:39:20.078000 -0500
70
108.47
XNYS
00067667475TRNY1
20251118 11:39:20.079000 -0500
1
108.47
XNYS
00067667476TRNY1
20251118 11:40:09.346000 -0500
100
108.32
XNYS
00067667638TRNY1
20251118 11:41:06.410000 -0500
100
108.4
XNYS
00067667680TRNY1
20251118 11:42:43.834000 -0500
100
108.37
XNYS
00067667803TRNY1
20251118 11:44:09.044000 -0500
100
108.33
XNYS
00067667923TRNY1
20251118 11:44:58.110000 -0500
90
108.29
XNYS
00067667971TRNY1
20251118 11:45:45.372000 -0500
70
108.29
XNYS
00067668034TRNY1
20251118 11:46:13.579000 -0500
70
108.27
XNYS
00067668102TRNY1
20251118 11:47:16.829000 -0500
70
108.29
XNYS
00067668210TRNY1
20251118 11:49:15.928000 -0500
1
108.36
XNYS
00067668356TRNY1
20251118 11:51:21.606000 -0500
300
108.51
XNYS
00067668493TRNY1
20251118 11:51:28.836000 -0500
100
108.47
XNYS
00067668515TRNY1
20251118 11:53:43.344000 -0500
100
108.38
XNYS
00067668643TRNY1
20251118 11:56:01.720000 -0500
200
108.56
XNYS
00067668819TRNY1
20251118 11:58:11.915000 -0500
200
108.48
XNYS
00067668988TRNY1
20251118 12:00:00.473000 -0500
100
108.34
XNYS
00067669147TRNY1
20251118 12:01:21.521000 -0500
61
108.34
XNYS
00067669462TRNY1
20251118 12:01:21.521000 -0500
39
108.34
XNYS
00067669463TRNY1
20251118 12:02:27.235000 -0500
100
108.48
XNYS
00067669570TRNY1
20251118 12:04:33.105000 -0500
200
108.6
XNYS
00067669737TRNY1
20251118 12:06:01.835000 -0500
100
108.55
XNYS
00067669855TRNY1
20251118 12:06:43.312000 -0500
80
108.46
XNYS
00067669988TRNY1
20251118 12:08:25.188000 -0500
100
108.56
XNYS
00067670102TRNY1
20251118 12:09:03.046000 -0500
2
108.56
XNYS
00067670151TRNY1
20251118 12:09:03.054000 -0500
100
108.56
XNYS
00067670152TRNY1
20251118 12:10:45.864000 -0500
100
108.55
XNYS
00067670310TRNY1
20251118 12:13:25.089000 -0500
100
108.68
XNYS
00067670559TRNY1
20251118 12:14:22.966000 -0500
100
108.62
XNYS
00067670702TRNY1
20251118 12:14:30.141000 -0500
80
108.61
XNYS
00067670734TRNY1
20251118 12:16:04.804000 -0500
100
108.62
XNYS
00067670806TRNY1
20251118 12:17:02.508000 -0500
69
108.65
XNYS
00067670917TRNY1
20251118 12:17:02.508000 -0500
1
108.65
XNYS
00067670918TRNY1
20251118 12:17:02.508000 -0500
10
108.65
XNYS
00067670919TRNY1
20251118 12:19:05.165000 -0500
100
108.71
XNYS
00067671106TRNY1
20251118 12:19:53.655000 -0500
100
108.71
XNYS
00067671280TRNY1
20251118 12:21:38.440000 -0500
80
108.76
XNYS
00067671434TRNY1
20251118 12:21:38.440000 -0500
20
108.76
XNYS
00067671435TRNY1
20251118 12:22:37.398000 -0500
90
108.63
XNYS
00067671563TRNY1
20251118 12:23:46.470000 -0500
100
108.63
XNYS
00067671653TRNY1
20251118 12:24:48.675000 -0500
94
108.61
XNYS
00067671713TRNY1
20251118 12:24:48.675000 -0500
1
108.61
XNYS
00067671714TRNY1
20251118 12:26:30.126000 -0500
100
108.57
XNYS
00067671942TRNY1
20251118 12:27:03.241000 -0500
90
108.5
XNYS
00067672047TRNY1
20251118 12:27:59.331000 -0500
15
108.28
XNYS
00067672138TRNY1
20251118 12:28:10.996000 -0500
70
108.26
XNYS
00067672142TRNY1
20251118 12:29:57.194000 -0500
100
108.28
XNYS
00067672264TRNY1
20251118 12:30:01.241000 -0500
100
108.27
XNYS
00067672268TRNY1
20251118 12:32:36.805000 -0500
100
108.19
XNYS
00067672512TRNY1
20251118 12:34:12.590000 -0500
200
108.3
XNYS
00067672684TRNY1
20251118 12:35:58.089000 -0500
6
108.43
XNYS
00067672969TRNY1
20251118 12:35:58.089000 -0500
94
108.43
XNYS
00067672970TRNY1
20251118 12:38:40.134000 -0500
195
108.61
XNYS
00067673297TRNY1
20251118 12:38:40.134000 -0500
5
108.61
XNYS
00067673298TRNY1
20251118 12:41:00.005000 -0500
100
108.84
XNYS
00067673494TRNY1
20251118 12:41:00.005000 -0500
90
108.84
XNYS
00067673495TRNY1
20251118 12:42:05.614000 -0500
90
108.91
XNYS
00067673637TRNY1
20251118 12:43:57.770000 -0500
100
108.94
XNYS
00067673792TRNY1
20251118 12:45:06.902000 -0500
100
109.05
XNYS
00067673920TRNY1
20251118 12:46:31.883000 -0500
80
108.93
XNYS
00067674024TRNY1
20251118 12:48:08.594000 -0500
100
109.02
XNYS
00067674359TRNY1
20251118 12:49:50.210000 -0500
91
109.07
XNYS
00067674550TRNY1
20251118 12:50:01.011000 -0500
70
109.07
XNYS
00067674577TRNY1
20251118 12:51:32.789000 -0500
100
108.94
XNYS
00067674772TRNY1
20251118 12:52:29.400000 -0500
38
109.02
XNYS
00067674929TRNY1
20251118 12:52:29.400000 -0500
62
109.02
XNYS
00067674930TRNY1
20251118 12:54:02.603000 -0500
100
109.01
XNYS
00067675198TRNY1
20251118 12:55:25.860000 -0500
80
108.94
XNYS
00067675421TRNY1
20251118 12:57:33.295000 -0500
100
109.07
XNYS
00067675677TRNY1
20251118 12:58:00.145000 -0500
100
109.06
XNYS
00067675686TRNY1
20251118 12:58:57.093000 -0500
100
109.08
XNYS
00067675872TRNY1
20251118 13:00:51.438000 -0500
80
109.14
XNYS
00067676073TRNY1
20251118 13:02:17.219000 -0500
90
109.11
XNYS
00067676130TRNY1
20251118 13:03:46.043000 -0500
100
109.11
XNYS
00067676252TRNY1
20251118 13:05:45.189000 -0500
100
109.13
XNYS
00067676607TRNY1
20251118 13:06:15.816000 -0500
1
109.13
XNYS
00067676753TRNY1
20251118 13:06:15.816000 -0500
69
109.13
XNYS
00067676754TRNY1
20251118 13:07:49.177000 -0500
1
109.17
XNYS
00067676844TRNY1
20251118 13:07:49.177000 -0500
15
109.17
XNYS
00067676845TRNY1
20251118 13:07:49.177000 -0500
74
109.17
XNYS
00067676846TRNY1
20251118 13:09:25.542000 -0500
100
109.11
XNYS
00067677070TRNY1
20251118 13:11:08.811000 -0500
100
109.3
XNYS
00067677320TRNY1
20251118 13:11:23.093000 -0500
3
109.28
XNYS
00067677337TRNY1
20251118 13:11:23.093000 -0500
97
109.28
XNYS
00067677338TRNY1
20251118 13:13:11.232000 -0500
70
109.26
XNYS
00067677492TRNY1
20251118 13:14:10.166000 -0500
90
109.24
XNYS
00067677597TRNY1
20251118 13:17:10.597000 -0500
35
109.21
XNYS
00067677851TRNY1
20251118 13:17:10.597000 -0500
1
109.21
XNYS
00067677852TRNY1
20251118 13:17:10.597000 -0500
64
109.21
XNYS
00067677853TRNY1
20251118 13:17:19.224000 -0500
80
109.2
XNYS
00067677889TRNY1
20251118 13:18:55.838000 -0500
100
109.28
XNYS
00067678003TRNY1
20251118 13:20:01.206000 -0500
80
109.31
XNYS
00067678069TRNY1
20251118 13:22:13.274000 -0500
100
109.17
XNYS
00067678269TRNY1
20251118 13:22:30.077000 -0500
70
109.15
XNYS
00067678282TRNY1
20251118 13:24:05.172000 -0500
70
109.2
XNYS
00067678409TRNY1
20251118 13:25:32.331000 -0500
100
109.18
XNYS
00067678583TRNY1
20251118 13:26:44.936000 -0500
80
109.07
XNYS
00067678717TRNY1
20251118 13:28:25.162000 -0500
100
109.11
XNYS
00067678934TRNY1
20251118 13:29:58.740000 -0500
12
109
XNYS
00067679056TRNY1
20251118 13:29:58.740000 -0500
78
109
XNYS
00067679057TRNY1
20251118 13:31:03.619000 -0500
47
109.06
XNYS
00067679130TRNY1
20251118 13:31:03.620000 -0500
5
109.06
XNYS
00067679131TRNY1
20251118 13:31:03.620000 -0500
18
109.06
XNYS
00067679132TRNY1
20251118 13:33:13.821000 -0500
43
109.1
XNYS
00067679452TRNY1
20251118 13:33:13.821000 -0500
57
109.1
XNYS
00067679453TRNY1
20251118 13:34:15.393000 -0500
80
109.14
XNYS
00067679521TRNY1
20251118 13:34:55.155000 -0500
100
109.13
XNYS
00067679631TRNY1
20251118 13:36:23.180000 -0500
70
109.06
XNYS
00067680035TRNY1
20251118 13:37:20.235000 -0500
100
109.04
XNYS
00067680119TRNY1
20251118 13:41:37.790000 -0500
200
109.34
XNYS
00067680435TRNY1
20251118 13:42:20.550000 -0500
90
109.28
XNYS
00067680580TRNY1
20251118 13:44:12.471000 -0500
100
109.18
XNYS
00067680809TRNY1
20251118 13:46:52.436000 -0500
200
109.22
XNYS
00067681044TRNY1
20251118 13:48:16.495000 -0500
70
109.18
XNYS
00067681215TRNY1
20251118 13:49:29.351000 -0500
100
109.16
XNYS
00067681289TRNY1
20251118 13:53:02.386000 -0500
110
109.24
XNYS
00067681568TRNY1
20251118 13:53:02.386000 -0500
90
109.24
XNYS
00067681569TRNY1
20251118 13:53:48.256000 -0500
80
109.19
XNYS
00067681623TRNY1
20251118 13:54:31.284000 -0500
70
109.17
XNYS
00067681709TRNY1
20251118 13:55:53.876000 -0500
90
109.09
XNYS
00067681848TRNY1
20251118 13:57:34.108000 -0500
100
109.01
XNYS
00067681984TRNY1
20251118 13:58:06.486000 -0500
100
108.98
XNYS
00067682012TRNY1
20251118 14:01:36.717000 -0500
200
108.98
XNYS
00067682389TRNY1
20251118 14:03:08.772000 -0500
100
109.02
XNYS
00067682510TRNY1
20251118 14:04:55.769000 -0500
100
108.92
XNYS
00067682647TRNY1
20251118 14:06:06.596000 -0500
100
108.95
XNYS
00067682707TRNY1
20251118 14:06:37.660000 -0500
70
108.93
XNYS
00067682784TRNY1
20251118 14:08:13.501000 -0500
100
108.91
XNYS
00067682870TRNY1
20251118 14:09:40.198000 -0500
100
109.01
XNYS
00067682965TRNY1
20251118 14:10:40.022000 -0500
70
108.97
XNYS
00067683006TRNY1
20251118 14:11:53.907000 -0500
90
108.94
XNYS
00067683097TRNY1
20251118 14:13:01.560000 -0500
5
108.94
XNYS
00067683177TRNY1
20251118 14:13:01.560000 -0500
4
108.94
XNYS
00067683178TRNY1
20251118 14:13:01.560000 -0500
25
108.94
XNYS
00067683179TRNY1
20251118 14:13:01.560000 -0500
36
108.94
XNYS
00067683180TRNY1
20251118 14:14:35.265000 -0500
90
109.05
XNYS
00067683296TRNY1
20251118 14:15:16.456000 -0500
43
109.04
XNYS
00067683346TRNY1
20251118 14:15:16.456000 -0500
37
109.04
XNYS
00067683347TRNY1
20251118 14:16:20.045000 -0500
80
109.02
XNYS
00067683418TRNY1
20251118 14:18:10.469000 -0500
17
109.02
XNYS
00067683541TRNY1
20251118 14:18:10.469000 -0500
83
109.02
XNYS
00067683542TRNY1
20251118 14:19:34.734000 -0500
100
109.15
XNYS
00067683646TRNY1
20251118 14:20:40.884000 -0500
80
109.14
XNYS
00067683734TRNY1
20251118 14:21:51.249000 -0500
90
109.07
XNYS
00067683840TRNY1
20251118 14:23:13.821000 -0500
21
109.05
XNYS
00067684026TRNY1
20251118 14:23:14.164000 -0500
70
109.05
XNYS
00067684037TRNY1
20251118 14:25:50.189000 -0500
200
109.13
XNYS
00067684238TRNY1
20251118 14:27:12.345000 -0500
70
109.11
XNYS
00067684312TRNY1
20251118 14:28:22.082000 -0500
100
109.04
XNYS
00067684394TRNY1
20251118 14:31:06.696000 -0500
100
109.13
XNYS
00067684585TRNY1
20251118 14:31:18.995000 -0500
80
109.13
XNYS
00067684650TRNY1
20251118 14:32:38.234000 -0500
100
109.12
XNYS
00067684741TRNY1
20251118 14:33:50.292000 -0500
15
109.1
XNYS
00067684856TRNY1
20251118 14:33:50.292000 -0500
55
109.1
XNYS
00067684857TRNY1
20251118 14:35:55.476000 -0500
100
109.2
XNYS
00067685021TRNY1
20251118 14:37:33.876000 -0500
100
109.3
XNYS
00067685220TRNY1
20251118 14:38:24.051000 -0500
80
109.24
XNYS
00067685339TRNY1
20251118 14:40:02.790000 -0500
100
109.33
XNYS
00067685546TRNY1
20251118 14:40:27.293000 -0500
100
109.36
XNYS
00067685575TRNY1
20251118 14:43:04.064000 -0500
100
109.2
XNYS
00067685801TRNY1
20251118 14:43:40.596000 -0500
90
109.19
XNYS
00067685855TRNY1
20251118 14:44:36.331000 -0500
70
109.11
XNYS
00067686002TRNY1
20251118 14:46:31.268000 -0500
100
109.24
XNYS
00067686187TRNY1
20251118 14:47:41.598000 -0500
1
109.35
XNYS
00067686321TRNY1
20251118 14:47:41.598000 -0500
99
109.35
XNYS
00067686322TRNY1
20251118 14:48:20.447000 -0500
100
109.34
XNYS
00067686390TRNY1
20251118 14:49:51.760000 -0500
70
109.23
XNYS
00067686555TRNY1
20251118 14:51:17.057000 -0500
90
109.24
XNYS
00067686668TRNY1
20251118 14:52:30.708000 -0500
100
109.23
XNYS
00067686786TRNY1
20251118 14:53:35.195000 -0500
13
109.24
XNYS
00067686892TRNY1
20251118 14:53:35.195000 -0500
87
109.24
XNYS
00067686893TRNY1
20251118 14:54:52.982000 -0500
80
109.2
XNYS
00067686983TRNY1
20251118 14:57:41.966000 -0500
200
109.24
XNYS
00067687228TRNY1
20251118 15:00:02.653000 -0500
200
109.32
XNYS
00067687405TRNY1
20251118 15:01:07.994000 -0500
70
109.37
XNYS
00067687534TRNY1
20251118 15:01:43.710000 -0500
100
109.31
XNYS
00067687623TRNY1
20251118 15:03:15.144000 -0500
70
109.33
XNYS
00067687746TRNY1
20251118 15:04:06.256000 -0500
70
109.3
XNYS
00067687807TRNY1
20251118 15:04:49.124000 -0500
10
109.23
XNYS
00067687913TRNY1
20251118 15:04:49.124000 -0500
90
109.23
XNYS
00067687914TRNY1
20251118 15:05:51.144000 -0500
70
109.21
XNYS
00067688050TRNY1
20251118 15:06:49.186000 -0500
100
109.2
XNYS
00067688158TRNY1
20251118 15:08:02.375000 -0500
69
109.18
XNYS
00067688328TRNY1
20251118 15:08:02.376000 -0500
1
109.18
XNYS
00067688329TRNY1
20251118 15:08:45.229000 -0500
100
109.15
XNYS
00067688395TRNY1
20251118 15:10:42.923000 -0500
100
109.21
XNYS
00067688586TRNY1
20251118 15:10:53.383000 -0500
100
109.19
XNYS
00067688608TRNY1
20251118 15:12:36.284000 -0500
59
109.15
XNYS
00067689069TRNY1
20251118 15:12:36.284000 -0500
41
109.15
XNYS
00067689070TRNY1
20251118 15:13:06.891000 -0500
70
109.07
XNYS
00067689097TRNY1
20251118 15:15:04.960000 -0500
200
109.11
XNYS
00067689323TRNY1
20251118 15:16:14.307000 -0500
55
109.09
XNYS
00067689414TRNY1
20251118 15:16:14.308000 -0500
10
109.09
XNYS
00067689415TRNY1
20251118 15:18:07.967000 -0500
46
109.07
XNYS
00067689644TRNY1
20251118 15:18:07.967000 -0500
154
109.07
XNYS
00067689645TRNY1
20251118 15:19:02.609000 -0500
70
109
XNYS
00067689755TRNY1
20251118 15:20:43.719000 -0500
158
109.03
XNYS
00067689897TRNY1
20251118 15:20:43.719000 -0500
42
109.03
XNYS
00067689898TRNY1
20251118 15:22:00.046000 -0500
100
109.09
XNYS
00067690075TRNY1
20251118 15:22:38.451000 -0500
90
109.06
XNYS
00067690162TRNY1
20251118 15:23:45.828000 -0500
100
109.05
XNYS
00067690231TRNY1
20251118 15:24:14.333000 -0500
19
109.01
XNYS
00067690284TRNY1
20251118 15:24:14.333000 -0500
61
109.01
XNYS
00067690285TRNY1
20251118 15:25:16.242000 -0500
83
109.01
XNYS
00067690422TRNY1
20251118 15:25:16.242000 -0500
17
109.01
XNYS
00067690423TRNY1
20251118 15:25:44.247000 -0500
70
108.96
XNYS
00067690480TRNY1
20251118 15:26:49.260000 -0500
79
108.96
XNYS
00067691012TRNY1
20251118 15:26:49.260000 -0500
21
108.96
XNYS
00067691013TRNY1
20251118 15:27:16.999000 -0500
23
108.89
XNYS
00067691092TRNY1
20251118 15:27:17.000000 -0500
6
108.89
XNYS
00067691093TRNY1
20251118 15:27:17.000000 -0500
51
108.89
XNYS
00067691094TRNY1
20251118 15:28:03.477000 -0500
50
108.86
XNYS
00067691189TRNY1
20251118 15:28:03.477000 -0500
30
108.86
XNYS
00067691190TRNY1
20251118 15:28:29.663000 -0500
100
108.84
XNYS
00067691232TRNY1
20251118 15:29:24.135000 -0500
24
108.89
XNYS
00067691283TRNY1
20251118 15:29:24.135000 -0500
46
108.89
XNYS
00067691284TRNY1
20251118 15:30:09.195000 -0500
61
108.96
XNYS
00067691374TRNY1
20251118 15:30:09.195000 -0500
9
108.96
XNYS
00067691375TRNY1
20251118 15:30:55.468000 -0500
85
108.98
XNYS
00067691513TRNY1
20251118 15:30:55.468000 -0500
15
108.98
XNYS
00067691514TRNY1
20251118 15:32:12.420000 -0500
100
108.87
XNYS
00067691655TRNY1
20251118 15:32:12.420000 -0500
43
108.87
XNYS
00067691656TRNY1
20251118 15:33:01.741000 -0500
100
108.86
XNYS
00067691697TRNY1
20251118 15:34:04.395000 -0500
200
108.87
XNYS
00067691856TRNY1
20251118 15:34:54.119000 -0500
90
108.84
XNYS
00067692011TRNY1
20251118 15:35:53.961000 -0500
100
108.84
XNYS
00067692155TRNY1
20251118 15:36:07.924000 -0500
100
108.82
XNYS
00067692219TRNY1
20251118 15:37:45.106000 -0500
200
108.84
XNYS
00067692389TRNY1
20251118 15:38:21.128000 -0500
75
108.85
XNYS
00067692466TRNY1
20251118 15:38:21.128000 -0500
157
108.85
XNYS
00067692467TRNY1
20251118 15:38:21.128000 -0500
30
108.85
XNYS
00067692468TRNY1
20251118 15:38:21.129000 -0500
32
108.86
XNYS
00067692469TRNY1
20251118 15:38:21.129000 -0500
100
108.86
XNYS
00067692470TRNY1
20251118 15:38:21.129000 -0500
200
108.86
XNYS
00067692471TRNY1
20251118 15:38:21.129000 -0500
134
108.86
XNYS
00067692472TRNY1
20251118 15:42:06.667000 -0500
767
108.79
XNYS
00067693165TRNY1
20251118 15:42:10.222000 -0500
28
108.79
XNYS
00067693172TRNY1
20251118 15:42:18.073000 -0500
5
108.79
XNYS
00067693184TRNY1