Transaction in Own Shares

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

36,600

$109.2427

$110.54

$107.76

XNYS

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:

21st November 2025

Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$109.2427

36,600

Time Traded

Quantity

Price per share

Exchange

Trade ID

20251121 09:30:04.753000 -0500

62

108.5

XNYS

00067803767TRNY1

20251121 09:30:04.774000 -0500

138

108.5

XNYS

00067803768TRNY1

20251121 09:30:19.182000 -0500

80

108.26

XNYS

00067803821TRNY1

20251121 09:30:55.947000 -0500

50

108.12

XNYS

00067803972TRNY1

20251121 09:30:55.947000 -0500

50

108.12

XNYS

00067803971TRNY1

20251121 09:31:06.729000 -0500

70

107.76

XNYS

00067804041TRNY1

20251121 09:31:20.291000 -0500

36

107.84

XNYS

00067804114TRNY1

20251121 09:31:20.291000 -0500

34

107.84

XNYS

00067804113TRNY1

20251121 09:32:29.219000 -0500

200

108.25

XNYS

00067804237TRNY1

20251121 09:32:54.010000 -0500

100

108.29

XNYS

00067804359TRNY1

20251121 09:33:17.246000 -0500

94

108.44

XNYS

00067804385TRNY1

20251121 09:33:17.246000 -0500

6

108.44

XNYS

00067804384TRNY1

20251121 09:33:23.031000 -0500

70

108.43

XNYS

00067804416TRNY1

20251121 09:33:46.028000 -0500

70

108.29

XNYS

00067804489TRNY1

20251121 09:34:50.343000 -0500

100

108.49

XNYS

00067804626TRNY1

20251121 09:35:40.302000 -0500

50

108.44

XNYS

00067804680TRNY1

20251121 09:35:40.302000 -0500

55

108.44

XNYS

00067804679TRNY1

20251121 09:35:40.302000 -0500

42

108.44

XNYS

00067804678TRNY1

20251121 09:35:40.302000 -0500

40

108.44

XNYS

00067804677TRNY1

20251121 09:35:43.019000 -0500

7

108.37

XNYS

00067804683TRNY1

20251121 09:35:43.019000 -0500

1

108.37

XNYS

00067804682TRNY1

20251121 09:35:43.019000 -0500

72

108.37

XNYS

00067804681TRNY1

20251121 09:36:51.941000 -0500

200

108.54

XNYS

00067804759TRNY1

20251121 09:37:21.414000 -0500

32

108.47

XNYS

00067804792TRNY1

20251121 09:38:10.465000 -0500

8

108.41

XNYS

00067804866TRNY1

20251121 09:38:10.465000 -0500

92

108.41

XNYS

00067804865TRNY1

20251121 09:39:39.924000 -0500

36

108.25

XNYS

00067805104TRNY1

20251121 09:39:39.924000 -0500

66

108.25

XNYS

00067805103TRNY1

20251121 09:39:39.924000 -0500

198

108.25

XNYS

00067805102TRNY1

20251121 09:40:08.297000 -0500

100

108.03

XNYS

00067805155TRNY1

20251121 09:41:26.820000 -0500

100

108.21

XNYS

00067805249TRNY1

20251121 09:42:12.885000 -0500

90

108.27

XNYS

00067805332TRNY1

20251121 09:42:12.885000 -0500

100

108.28

XNYS

00067805331TRNY1

20251121 09:43:06.052000 -0500

50

108.27

XNYS

00067805469TRNY1

20251121 09:43:06.052000 -0500

50

108.27

XNYS

00067805468TRNY1

20251121 09:43:06.052000 -0500

100

108.27

XNYS

00067805467TRNY1

20251121 09:46:15.715000 -0500

284

108.25

XNYS

00067805950TRNY1

20251121 09:46:15.715000 -0500

116

108.25

XNYS

00067805949TRNY1

20251121 09:46:38.523000 -0500

90

108.19

XNYS

00067806003TRNY1

20251121 09:47:15.209000 -0500

100

108.16

XNYS

00067806078TRNY1

20251121 09:49:21.071000 -0500

200

108.37

XNYS

00067806290TRNY1

20251121 09:50:08.085000 -0500

102

108.35

XNYS

00067806361TRNY1

20251121 09:50:08.085000 -0500

98

108.35

XNYS

00067806360TRNY1

20251121 09:51:40.698000 -0500

140

108.54

XNYS

00067806503TRNY1

20251121 09:52:51.170000 -0500

1

108.78

XNYS

00067806722TRNY1

20251121 09:52:51.170000 -0500

199

108.78

XNYS

00067806723TRNY1

20251121 09:52:52.508000 -0500

70

108.78

XNYS

00067806725TRNY1

20251121 09:54:44.614000 -0500

200

108.75

XNYS

00067807018TRNY1

20251121 09:55:01.745000 -0500

100

108.65

XNYS

00067807075TRNY1

20251121 09:56:13.176000 -0500

100

108.69

XNYS

00067807269TRNY1

20251121 09:57:28.009000 -0500

46

108.62

XNYS

00067807467TRNY1

20251121 09:57:28.009000 -0500

75

108.62

XNYS

00067807466TRNY1

20251121 09:57:28.009000 -0500

79

108.62

XNYS

00067807465TRNY1

20251121 09:58:16.857000 -0500

100

108.79

XNYS

00067807547TRNY1

20251121 09:59:35.782000 -0500

99

108.75

XNYS

00067807718TRNY1

20251121 09:59:35.782000 -0500

1

108.75

XNYS

00067807717TRNY1

20251121 09:59:35.782000 -0500

100

108.75

XNYS

00067807716TRNY1

20251121 10:00:51.367000 -0500

100

108.88

XNYS

00067807833TRNY1

20251121 10:01:03.395000 -0500

80

108.73

XNYS

00067807847TRNY1

20251121 10:02:09.067000 -0500

100

108.59

XNYS

00067808074TRNY1

20251121 10:02:52.925000 -0500

100

108.49

XNYS

00067808173TRNY1

20251121 10:03:22.172000 -0500

100

108.41

XNYS

00067808221TRNY1

20251121 10:04:06.709000 -0500

1

108.44

XNYS

00067808286TRNY1

20251121 10:04:06.709000 -0500

2

108.44

XNYS

00067808285TRNY1

20251121 10:04:06.709000 -0500

66

108.44

XNYS

00067808284TRNY1

20251121 10:04:06.710000 -0500

31

108.44

XNYS

00067808287TRNY1

20251121 10:05:22.909000 -0500

59

108.49

XNYS

00067808493TRNY1

20251121 10:05:22.910000 -0500

1

108.49

XNYS

00067808494TRNY1

20251121 10:06:01.837000 -0500

1

108.49

XNYS

00067808618TRNY1

20251121 10:06:01.837000 -0500

43

108.49

XNYS

00067808617TRNY1

20251121 10:06:01.837000 -0500

1

108.49

XNYS

00067808616TRNY1

20251121 10:06:01.837000 -0500

99

108.49

XNYS

00067808615TRNY1

20251121 10:06:01.838000 -0500

56

108.49

XNYS

00067808619TRNY1

20251121 10:06:48.709000 -0500

100

108.64

XNYS

00067808711TRNY1

20251121 10:07:48.935000 -0500

100

108.7

XNYS

00067808788TRNY1

20251121 10:08:09.420000 -0500

80

108.63

XNYS

00067808823TRNY1

20251121 10:10:04.202000 -0500

200

108.67

XNYS

00067809034TRNY1

20251121 10:10:34.556000 -0500

100

108.67

XNYS

00067809102TRNY1

20251121 10:11:10.468000 -0500

90

108.74

XNYS

00067809127TRNY1

20251121 10:12:21.164000 -0500

200

108.75

XNYS

00067809291TRNY1

20251121 10:13:13.500000 -0500

90

108.66

XNYS

00067809491TRNY1

20251121 10:14:02.538000 -0500

90

108.61

XNYS

00067809618TRNY1

20251121 10:14:33.541000 -0500

70

108.6

XNYS

00067809709TRNY1

20251121 10:15:04.774000 -0500

90

108.6

XNYS

00067809747TRNY1

20251121 10:16:00.323000 -0500

90

108.67

XNYS

00067809847TRNY1

20251121 10:16:20.455000 -0500

100

108.62

XNYS

00067809891TRNY1

20251121 10:17:03.021000 -0500

100

108.63

XNYS

00067809965TRNY1

20251121 10:18:08.919000 -0500

50

108.6

XNYS

00067810447TRNY1

20251121 10:18:08.919000 -0500

50

108.6

XNYS

00067810446TRNY1

20251121 10:20:07.602000 -0500

6

108.62

XNYS

00067810584TRNY1

20251121 10:20:07.602000 -0500

194

108.62

XNYS

00067810583TRNY1

20251121 10:20:16.897000 -0500

70

108.37

XNYS

00067810685TRNY1

20251121 10:21:14.357000 -0500

90

108.17

XNYS

00067810848TRNY1

20251121 10:22:11.429000 -0500

100

108.23

XNYS

00067810928TRNY1

20251121 10:22:35.803000 -0500

89

108.28

XNYS

00067810948TRNY1

20251121 10:22:35.803000 -0500

1

108.28

XNYS

00067810947TRNY1

20251121 10:23:12.407000 -0500

100

108.43

XNYS

00067810992TRNY1

20251121 10:24:05.507000 -0500

37

108.45

XNYS

00067811098TRNY1

20251121 10:24:05.507000 -0500

63

108.45

XNYS

00067811097TRNY1

20251121 10:25:20.430000 -0500

100

108.65

XNYS

00067811215TRNY1

20251121 10:26:05.883000 -0500

90

108.57

XNYS

00067811344TRNY1

20251121 10:27:26.998000 -0500

200

108.38

XNYS

00067811515TRNY1

20251121 10:28:17.210000 -0500

70

108.18

XNYS

00067811669TRNY1

20251121 10:29:03.818000 -0500

70

108.23

XNYS

00067811763TRNY1

20251121 10:30:03.127000 -0500

1

108.3

XNYS

00067811858TRNY1

20251121 10:30:03.127000 -0500

89

108.3

XNYS

00067811857TRNY1

20251121 10:30:14.907000 -0500

100

108.23

XNYS

00067811870TRNY1

20251121 10:31:36.279000 -0500

90

108.37

XNYS

00067811980TRNY1

20251121 10:32:32.212000 -0500

35

108.49

XNYS

00067812066TRNY1

20251121 10:32:42.401000 -0500

28

108.47

XNYS

00067812104TRNY1

20251121 10:32:42.401000 -0500

72

108.47

XNYS

00067812103TRNY1

20251121 10:33:31.873000 -0500

80

108.53

XNYS

00067812200TRNY1

20251121 10:34:18.052000 -0500

100

108.43

XNYS

00067812319TRNY1

20251121 10:34:56.054000 -0500

100

108.35

XNYS

00067812437TRNY1

20251121 10:35:55.192000 -0500

100

108.22

XNYS

00067812600TRNY1

20251121 10:36:35.653000 -0500

70

108.13

XNYS

00067812684TRNY1

20251121 10:37:07.242000 -0500

70

108.08

XNYS

00067812772TRNY1

20251121 10:38:17.235000 -0500

100

108.19

XNYS

00067812880TRNY1

20251121 10:38:56.261000 -0500

80

108.11

XNYS

00067812941TRNY1

20251121 10:39:20.709000 -0500

18

108.06

XNYS

00067812992TRNY1

20251121 10:39:20.709000 -0500

1

108.06

XNYS

00067812991TRNY1

20251121 10:39:20.709000 -0500

61

108.06

XNYS

00067812990TRNY1

20251121 10:40:08.007000 -0500

52

108.1

XNYS

00067813057TRNY1

20251121 10:40:08.007000 -0500

28

108.1

XNYS

00067813056TRNY1

20251121 10:40:40.392000 -0500

100

108.17

XNYS

00067813160TRNY1

20251121 10:41:41.074000 -0500

70

108.29

XNYS

00067813328TRNY1

20251121 10:42:19.511000 -0500

80

108.29

XNYS

00067813468TRNY1

20251121 10:44:05.073000 -0500

200

108.57

XNYS

00067813621TRNY1

20251121 10:44:52.978000 -0500

80

108.63

XNYS

00067813694TRNY1

20251121 10:45:23.160000 -0500

1

108.45

XNYS

00067813806TRNY1

20251121 10:45:23.160000 -0500

53

108.45

XNYS

00067813805TRNY1

20251121 10:46:07.529000 -0500

90

108.58

XNYS

00067813916TRNY1

20251121 10:46:38.424000 -0500

100

108.63

XNYS

00067813950TRNY1

20251121 10:48:03.692000 -0500

100

108.69

XNYS

00067814116TRNY1

20251121 10:48:25.354000 -0500

80

108.64

XNYS

00067814195TRNY1

20251121 10:49:18.580000 -0500

13

108.68

XNYS

00067814274TRNY1

20251121 10:49:18.580000 -0500

1

108.68

XNYS

00067814273TRNY1

20251121 10:49:18.580000 -0500

86

108.68

XNYS

00067814272TRNY1

20251121 10:50:00.190000 -0500

100

108.68

XNYS

00067814330TRNY1

20251121 10:51:14.240000 -0500

100

108.58

XNYS

00067814479TRNY1

20251121 10:51:39.629000 -0500

90

108.48

XNYS

00067814537TRNY1

20251121 10:52:36.201000 -0500

90

108.5

XNYS

00067814715TRNY1

20251121 10:53:14.412000 -0500

80

108.5

XNYS

00067814799TRNY1

20251121 10:53:44.501000 -0500

80

108.43

XNYS

00067814870TRNY1

20251121 10:54:58.946000 -0500

6

108.66

XNYS

00067814962TRNY1

20251121 10:54:58.946000 -0500

1

108.66

XNYS

00067814961TRNY1

20251121 10:54:58.946000 -0500

93

108.66

XNYS

00067814960TRNY1

20251121 10:55:28.306000 -0500

100

108.65

XNYS

00067815033TRNY1

20251121 10:56:01.117000 -0500

100

108.63

XNYS

00067815111TRNY1

20251121 10:57:03.214000 -0500

100

108.61

XNYS

00067815230TRNY1

20251121 10:57:38.645000 -0500

100

108.66

XNYS

00067815289TRNY1

20251121 10:58:21.972000 -0500

100

108.55

XNYS

00067815462TRNY1

20251121 10:59:37.933000 -0500

50

108.57

XNYS

00067815628TRNY1

20251121 10:59:37.933000 -0500

50

108.57

XNYS

00067815627TRNY1

20251121 11:00:42.433000 -0500

100

108.62

XNYS

00067815763TRNY1

20251121 11:01:04.296000 -0500

80

108.59

XNYS

00067815862TRNY1

20251121 11:01:52.802000 -0500

90

108.53

XNYS

00067816063TRNY1

20251121 11:02:42.286000 -0500

30

108.44

XNYS

00067816166TRNY1

20251121 11:02:42.286000 -0500

70

108.44

XNYS

00067816165TRNY1

20251121 11:03:26.036000 -0500

1

108.32

XNYS

00067816458TRNY1

20251121 11:03:29.816000 -0500

90

108.31

XNYS

00067816476TRNY1

20251121 11:04:01.285000 -0500

90

108.31

XNYS

00067816578TRNY1

20251121 11:04:30.800000 -0500

1

108.2

XNYS

00067816622TRNY1

20251121 11:04:30.800000 -0500

48

108.2

XNYS

00067816621TRNY1

20251121 11:05:06.028000 -0500

100

108.23

XNYS

00067816689TRNY1

20251121 11:06:42.042000 -0500

80

108.33

XNYS

00067816828TRNY1

20251121 11:06:42.042000 -0500

100

108.34

XNYS

00067816827TRNY1

20251121 11:07:32.383000 -0500

29

108.44

XNYS

00067816951TRNY1

20251121 11:07:32.383000 -0500

61

108.44

XNYS

00067816950TRNY1

20251121 11:09:04.375000 -0500

90

108.42

XNYS

00067817135TRNY1

20251121 11:09:04.375000 -0500

100

108.42

XNYS

00067817134TRNY1

20251121 11:10:15.376000 -0500

100

108.53

XNYS

00067817551TRNY1

20251121 11:11:15.294000 -0500

100

108.54

XNYS

00067817695TRNY1

20251121 11:11:15.294000 -0500

100

108.54

XNYS

00067817694TRNY1

20251121 11:12:40.252000 -0500

100

108.63

XNYS

00067817896TRNY1

20251121 11:13:37.589000 -0500

100

108.63

XNYS

00067818045TRNY1

20251121 11:14:03.060000 -0500

25

108.61

XNYS

00067818100TRNY1

20251121 11:14:03.060000 -0500

75

108.61

XNYS

00067818099TRNY1

20251121 11:15:35.765000 -0500

15

108.6

XNYS

00067818314TRNY1

20251121 11:15:35.765000 -0500

185

108.6

XNYS

00067818313TRNY1

20251121 11:16:29.414000 -0500

79

108.57

XNYS

00067818432TRNY1

20251121 11:16:29.414000 -0500

1

108.57

XNYS

00067818431TRNY1

20251121 11:17:34.172000 -0500

100

108.66

XNYS

00067818548TRNY1

20251121 11:17:51.487000 -0500

70

108.63

XNYS

00067818608TRNY1

20251121 11:18:31.700000 -0500

70

108.46

XNYS

00067818764TRNY1

20251121 11:19:59.400000 -0500

27

108.48

XNYS

00067818992TRNY1

20251121 11:20:05.462000 -0500

100

108.53

XNYS

00067819000TRNY1

20251121 11:20:20.088000 -0500

100

108.65

XNYS

00067819009TRNY1

20251121 11:21:01.062000 -0500

100

108.68

XNYS

00067819092TRNY1

20251121 11:21:59.945000 -0500

90

108.73

XNYS

00067819178TRNY1

20251121 11:22:55.860000 -0500

100

108.81

XNYS

00067819302TRNY1

20251121 11:23:33.068000 -0500

90

108.79

XNYS

00067819345TRNY1

20251121 11:25:00.947000 -0500

200

108.8

XNYS

00067819515TRNY1

20251121 11:26:17.372000 -0500

100

108.85

XNYS

00067819626TRNY1

20251121 11:27:04.507000 -0500

100

108.92

XNYS

00067819677TRNY1

20251121 11:27:41.898000 -0500

100

108.94

XNYS

00067819726TRNY1

20251121 11:28:35.328000 -0500

1

109.03

XNYS

00067819853TRNY1

20251121 11:28:59.388000 -0500

200

109.16

XNYS

00067819888TRNY1

20251121 11:30:00.764000 -0500

29

109.24

XNYS

00067820013TRNY1

20251121 11:30:10.677000 -0500

90

109.31

XNYS

00067820019TRNY1

20251121 11:31:14.140000 -0500

100

109.45

XNYS

00067820309TRNY1

20251121 11:31:43.469000 -0500

46

109.54

XNYS

00067820406TRNY1

20251121 11:31:43.469000 -0500

24

109.54

XNYS

00067820407TRNY1

20251121 11:32:08.306000 -0500

70

109.46

XNYS

00067820458TRNY1

20251121 11:34:07.743000 -0500

127

109.54

XNYS

00067820602TRNY1

20251121 11:34:07.743000 -0500

1

109.54

XNYS

00067820603TRNY1

20251121 11:34:23.642000 -0500

100

109.54

XNYS

00067820636TRNY1

20251121 11:34:38.767000 -0500

45

109.48

XNYS

00067820653TRNY1

20251121 11:34:38.767000 -0500

25

109.48

XNYS

00067820652TRNY1

20251121 11:35:14.031000 -0500

70

109.39

XNYS

00067820733TRNY1

20251121 11:36:02.860000 -0500

90

109.3

XNYS

00067820803TRNY1

20251121 11:36:41.888000 -0500

1

109.37

XNYS

00067820880TRNY1

20251121 11:36:41.888000 -0500

81

109.37

XNYS

00067820879TRNY1

20251121 11:37:16.403000 -0500

10

109.4

XNYS

00067820940TRNY1

20251121 11:38:04.786000 -0500

6

109.38

XNYS

00067821048TRNY1

20251121 11:38:04.787000 -0500

90

109.38

XNYS

00067821049TRNY1

20251121 11:38:26.376000 -0500

1

109.35

XNYS

00067821129TRNY1

20251121 11:38:26.376000 -0500

30

109.35

XNYS

00067821128TRNY1

20251121 11:39:03.868000 -0500

80

109.35

XNYS

00067821162TRNY1

20251121 11:40:22.142000 -0500

100

109.35

XNYS

00067821298TRNY1

20251121 11:41:12.366000 -0500

100

109.44

XNYS

00067821391TRNY1

20251121 11:41:29.343000 -0500

70

109.43

XNYS

00067821417TRNY1

20251121 11:42:39.466000 -0500

90

109.51

XNYS

00067821513TRNY1

20251121 11:43:13.354000 -0500

90

109.56

XNYS

00067821547TRNY1

20251121 11:44:04.721000 -0500

70

109.53

XNYS

00067821618TRNY1

20251121 11:44:48.840000 -0500

100

109.52

XNYS

00067821679TRNY1

20251121 11:46:16.159000 -0500

80

109.4

XNYS

00067821969TRNY1

20251121 11:46:49.153000 -0500

70

109.34

XNYS

00067822077TRNY1

20251121 11:48:29.064000 -0500

100

109.29

XNYS

00067822228TRNY1

20251121 11:51:11.258000 -0500

300

109.52

XNYS

00067822635TRNY1

20251121 11:52:32.674000 -0500

70

109.61

XNYS

00067822813TRNY1

20251121 11:54:01.095000 -0500

100

109.65

XNYS

00067823024TRNY1

20251121 11:54:36.677000 -0500

90

109.65

XNYS

00067823094TRNY1

20251121 11:55:55.237000 -0500

80

109.68

XNYS

00067823207TRNY1

20251121 11:58:46.361000 -0500

200

109.91

XNYS

00067823400TRNY1

20251121 12:00:04.136000 -0500

100

109.94

XNYS

00067823551TRNY1

20251121 12:00:09.289000 -0500

51

109.9

XNYS

00067823570TRNY1

20251121 12:00:09.289000 -0500

49

109.9

XNYS

00067823569TRNY1

20251121 12:01:44.499000 -0500

80

109.89

XNYS

00067823685TRNY1

20251121 12:02:28.134000 -0500

100

109.9

XNYS

00067823767TRNY1

20251121 12:03:17.336000 -0500

100

109.83

XNYS

00067823863TRNY1

20251121 12:04:55.237000 -0500

100

109.89

XNYS

00067824024TRNY1

20251121 12:08:22.218000 -0500

20

110.03

XNYS

00067824284TRNY1

20251121 12:08:22.218000 -0500

180

110.03

XNYS

00067824285TRNY1

20251121 12:08:45.444000 -0500

80

110.02

XNYS

00067824332TRNY1

20251121 12:10:34.101000 -0500

100

110.16

XNYS

00067824467TRNY1

20251121 12:12:03.255000 -0500

200

110.2

XNYS

00067824540TRNY1

20251121 12:13:22.837000 -0500

20

110.16

XNYS

00067824770TRNY1

20251121 12:13:22.837000 -0500

60

110.16

XNYS

00067824769TRNY1

20251121 12:14:54.967000 -0500

100

110.11

XNYS

00067824997TRNY1

20251121 12:16:39.526000 -0500

100

110.2

XNYS

00067825152TRNY1

20251121 12:17:37.052000 -0500

100

110.25

XNYS

00067825237TRNY1

20251121 12:19:22.848000 -0500

100

110.16

XNYS

00067825908TRNY1

20251121 12:21:24.951000 -0500

200

110.31

XNYS

00067826224TRNY1

20251121 12:23:07.413000 -0500

90

110.27

XNYS

00067826392TRNY1

20251121 12:23:07.413000 -0500

24

110.27

XNYS

00067826391TRNY1

20251121 12:24:42.233000 -0500

100

110.48

XNYS

00067826536TRNY1

20251121 12:25:48.188000 -0500

6

110.36

XNYS

00067826643TRNY1

20251121 12:26:46.540000 -0500

200

110.4

XNYS

00067826748TRNY1

20251121 12:28:08.413000 -0500

90

110.45

XNYS

00067826830TRNY1

20251121 12:28:51.269000 -0500

80

110.42

XNYS

00067826929TRNY1

20251121 12:30:49.139000 -0500

100

110.54

XNYS

00067827043TRNY1

20251121 12:31:03.211000 -0500

100

110.54

XNYS

00067827056TRNY1

20251121 12:32:03.872000 -0500

38

110.5

XNYS

00067827182TRNY1

20251121 12:32:03.872000 -0500

62

110.5

XNYS

00067827181TRNY1

20251121 12:33:40.429000 -0500

33

110.4

XNYS

00067827332TRNY1

20251121 12:33:40.430000 -0500

37

110.4

XNYS

00067827333TRNY1

20251121 12:35:39.449000 -0500

200

110.28

XNYS

00067827551TRNY1

20251121 12:37:54.293000 -0500

14

110.38

XNYS

00067827716TRNY1

20251121 12:37:54.293000 -0500

86

110.38

XNYS

00067827715TRNY1

20251121 12:38:03.006000 -0500

58

110.36

XNYS

00067827736TRNY1

20251121 12:40:24.243000 -0500

100

110.23

XNYS

00067827995TRNY1

20251121 12:41:00.603000 -0500

61

110.24

XNYS

00067828218TRNY1

20251121 12:41:00.603000 -0500

1

110.24

XNYS

00067828217TRNY1

20251121 12:41:00.603000 -0500

38

110.24

XNYS

00067828216TRNY1

20251121 12:43:45.345000 -0500

200

110.38

XNYS

00067828512TRNY1

20251121 12:45:29.695000 -0500

50

110.25

XNYS

00067828691TRNY1

20251121 12:45:29.695000 -0500

50

110.25

XNYS

00067828690TRNY1

20251121 12:46:20.704000 -0500

100

110.18

XNYS

00067828806TRNY1

20251121 12:48:11.652000 -0500

100

110.04

XNYS

00067829026TRNY1

20251121 12:50:01.839000 -0500

130

110.07

XNYS

00067829247TRNY1

20251121 12:50:01.839000 -0500

70

110.07

XNYS

00067829246TRNY1

20251121 12:52:01.987000 -0500

100

109.93

XNYS

00067829643TRNY1

20251121 12:54:06.696000 -0500

100

109.76

XNYS

00067829922TRNY1

20251121 12:55:59.382000 -0500

200

109.94

XNYS

00067830106TRNY1

20251121 12:57:14.043000 -0500

100

109.85

XNYS

00067830358TRNY1

20251121 12:58:32.646000 -0500

70

109.92

XNYS

00067830646TRNY1

20251121 13:00:36.432000 -0500

100

109.88

XNYS

00067830847TRNY1

20251121 13:01:27.242000 -0500

100

109.78

XNYS

00067831041TRNY1

20251121 13:02:52.532000 -0500

90

109.72

XNYS

00067831323TRNY1

20251121 13:04:03.707000 -0500

80

109.71

XNYS

00067831556TRNY1

20251121 13:04:38.098000 -0500

70

109.61

XNYS

00067831686TRNY1

20251121 13:05:59.135000 -0500

1

109.51

XNYS

00067832031TRNY1

20251121 13:06:03.236000 -0500

100

109.51

XNYS

00067832040TRNY1

20251121 13:07:02.294000 -0500

70

109.47

XNYS

00067832152TRNY1

20251121 13:09:02.968000 -0500

100

109.38

XNYS

00067832532TRNY1

20251121 13:09:45.966000 -0500

16

109.44

XNYS

00067832594TRNY1

20251121 13:09:45.966000 -0500

50

109.44

XNYS

00067832593TRNY1

20251121 13:09:45.966000 -0500

34

109.44

XNYS

00067832592TRNY1

20251121 13:12:17.573000 -0500

100

109.29

XNYS

00067832972TRNY1

20251121 13:13:55.292000 -0500

100

109.39

XNYS

00067833120TRNY1

20251121 13:15:09.342000 -0500

100

109.3

XNYS

00067833346TRNY1

20251121 13:16:07.218000 -0500

60

109.2

XNYS

00067833450TRNY1

20251121 13:16:07.218000 -0500

40

109.2

XNYS

00067833449TRNY1

20251121 13:18:33.523000 -0500

55

109.15

XNYS

00067833822TRNY1

20251121 13:18:33.523000 -0500

7

109.15

XNYS

00067833821TRNY1

20251121 13:18:33.523000 -0500

1

109.15

XNYS

00067833820TRNY1

20251121 13:18:33.523000 -0500

37

109.15

XNYS

00067833819TRNY1

20251121 13:19:38.731000 -0500

100

109.16

XNYS

00067834218TRNY1

20251121 13:22:02.882000 -0500

90

109.29

XNYS

00067834624TRNY1

20251121 13:22:02.882000 -0500

100

109.29

XNYS

00067834623TRNY1

20251121 13:23:51.137000 -0500

82

109.24

XNYS

00067834778TRNY1

20251121 13:23:51.137000 -0500

18

109.24

XNYS

00067834777TRNY1

20251121 13:24:55.822000 -0500

90

109.16

XNYS

00067834934TRNY1

20251121 13:26:30.493000 -0500

70

109.11

XNYS

00067835175TRNY1

20251121 13:27:13.240000 -0500

68

109.1

XNYS

00067835250TRNY1

20251121 13:27:13.240000 -0500

2

109.1

XNYS

00067835249TRNY1

20251121 13:29:05.634000 -0500

90

109.09

XNYS

00067835440TRNY1

20251121 13:30:39.930000 -0500

100

109.27

XNYS

00067835554TRNY1

20251121 13:32:22.898000 -0500

100

109.39

XNYS

00067835665TRNY1

20251121 13:33:30.706000 -0500

90

109.37

XNYS

00067835753TRNY1

20251121 13:36:06.479000 -0500

100

109.42

XNYS

00067836038TRNY1

20251121 13:40:00.412000 -0500

243

109.78

XNYS

00067836323TRNY1

20251121 13:40:00.412000 -0500

47

109.78

XNYS

00067836322TRNY1

20251121 13:40:00.413000 -0500

10

109.78

XNYS

00067836324TRNY1

20251121 13:40:37.047000 -0500

24

109.66

XNYS

00067836408TRNY1

20251121 13:40:37.047000 -0500

56

109.66

XNYS

00067836407TRNY1

20251121 13:43:37.729000 -0500

200

109.7

XNYS

00067836649TRNY1

20251121 13:46:17.133000 -0500

100

109.68

XNYS

00067836968TRNY1

20251121 13:46:26.338000 -0500

9

109.68

XNYS

00067836988TRNY1

20251121 13:46:26.339000 -0500

6

109.68

XNYS

00067836991TRNY1

20251121 13:46:26.339000 -0500

1

109.68

XNYS

00067836990TRNY1

20251121 13:46:26.339000 -0500

64

109.68

XNYS

00067836989TRNY1

20251121 13:47:09.702000 -0500

32

109.67

XNYS

00067837024TRNY1

20251121 13:47:09.702000 -0500

38

109.67

XNYS

00067837023TRNY1

20251121 13:48:40.782000 -0500

90

109.92

XNYS

00067837146TRNY1

20251121 13:51:05.718000 -0500

65

109.91

XNYS

00067837381TRNY1

20251121 13:51:05.718000 -0500

35

109.91

XNYS

00067837380TRNY1

20251121 13:51:05.718000 -0500

25

109.91

XNYS

00067837379TRNY1

20251121 13:52:04.320000 -0500

100

109.83

XNYS

00067837506TRNY1

20251121 13:53:47.759000 -0500

100

109.77

XNYS

00067837700TRNY1

20251121 13:54:10.398000 -0500

100

109.72

XNYS

00067837728TRNY1

20251121 13:56:00.696000 -0500

70

109.76

XNYS

00067837887TRNY1

20251121 13:56:41.509000 -0500

70

109.68

XNYS

00067837951TRNY1

20251121 13:59:11.468000 -0500

50

109.7

XNYS

00067838183TRNY1

20251121 13:59:11.468000 -0500

50

109.7

XNYS

00067838182TRNY1

20251121 13:59:11.469000 -0500

25

109.7

XNYS

00067838185TRNY1

20251121 13:59:11.469000 -0500

75

109.7

XNYS

00067838184TRNY1

20251121 14:00:29.025000 -0500

1

109.8

XNYS

00067838402TRNY1

20251121 14:00:29.025000 -0500

3

109.8

XNYS

00067838401TRNY1

20251121 14:00:29.026000 -0500

66

109.8

XNYS

00067838403TRNY1

20251121 14:01:27.876000 -0500

80

109.81

XNYS

00067838550TRNY1

20251121 14:02:48.810000 -0500

90

109.63

XNYS

00067838800TRNY1

20251121 14:06:02.987000 -0500

200

109.73

XNYS

00067839198TRNY1

20251121 14:06:18.980000 -0500

100

109.75

XNYS

00067839224TRNY1

20251121 14:07:55.701000 -0500

100

109.72

XNYS

00067839386TRNY1

20251121 14:09:38.441000 -0500

80

109.73

XNYS

00067839705TRNY1

20251121 14:10:48.834000 -0500

90

109.7

XNYS

00067839944TRNY1

20251121 14:12:36.186000 -0500

100

109.67

XNYS

00067840131TRNY1

20251121 14:13:24.536000 -0500

96

109.66

XNYS

00067840206TRNY1

20251121 14:13:24.536000 -0500

4

109.66

XNYS

00067840205TRNY1

20251121 14:14:41.514000 -0500

11

109.67

XNYS

00067840322TRNY1

20251121 14:14:41.514000 -0500

9

109.67

XNYS

00067840321TRNY1

20251121 14:14:41.514000 -0500

5

109.67

XNYS

00067840320TRNY1

20251121 14:15:30.611000 -0500

100

109.68

XNYS

00067840469TRNY1

20251121 14:16:27.042000 -0500

35

109.81

XNYS

00067840564TRNY1

20251121 14:16:27.042000 -0500

55

109.81

XNYS

00067840563TRNY1

20251121 14:18:12.778000 -0500

100

109.83

XNYS

00067840823TRNY1

20251121 14:19:44.584000 -0500

100

109.91

XNYS

00067840986TRNY1

20251121 14:21:16.299000 -0500

100

109.93

XNYS

00067841170TRNY1

20251121 14:23:15.075000 -0500

70

109.91

XNYS

00067841436TRNY1

20251121 14:23:15.075000 -0500

30

109.91

XNYS

00067841435TRNY1

20251121 14:24:03.253000 -0500

100

109.89

XNYS

00067841521TRNY1

20251121 14:25:54.733000 -0500

100

109.95

XNYS

00067841737TRNY1

20251121 14:26:31.586000 -0500

90

109.92

XNYS

00067841817TRNY1

20251121 14:27:44.552000 -0500

70

110.01

XNYS

00067841942TRNY1

20251121 14:29:53.647000 -0500

100

110.03

XNYS

00067842267TRNY1

20251121 14:30:32.696000 -0500

76

110.1

XNYS

00067842322TRNY1

20251121 14:30:32.696000 -0500

4

110.1

XNYS

00067842321TRNY1

20251121 14:31:20.633000 -0500

80

110.01

XNYS

00067842487TRNY1

20251121 14:32:40.811000 -0500

2

109.97

XNYS

00067842617TRNY1

20251121 14:32:40.812000 -0500

88

109.97

XNYS

00067842618TRNY1

20251121 14:34:06.309000 -0500

90

109.91

XNYS

00067842726TRNY1

20251121 14:36:38.247000 -0500

23

110.08

XNYS

00067843057TRNY1

20251121 14:36:38.247000 -0500

1

110.08

XNYS

00067843056TRNY1

20251121 14:36:38.247000 -0500

176

110.08

XNYS

00067843055TRNY1

20251121 14:38:02.653000 -0500

100

110.11

XNYS

00067843207TRNY1

20251121 14:39:42.530000 -0500

90

110.14

XNYS

00067843381TRNY1

20251121 14:40:24.717000 -0500

100

110.1

XNYS

00067843491TRNY1

20251121 14:42:34.657000 -0500

36

110.04

XNYS

00067843787TRNY1

20251121 14:42:34.657000 -0500

64

110.04

XNYS

00067843786TRNY1

20251121 14:43:24.735000 -0500

70

110.01

XNYS

00067843869TRNY1

20251121 14:46:16.488000 -0500

200

109.94

XNYS

00067844188TRNY1

20251121 14:47:20.285000 -0500

80

109.84

XNYS

00067844392TRNY1

20251121 14:48:54.119000 -0500

100

109.96

XNYS

00067844597TRNY1

20251121 14:50:30.513000 -0500

100

109.92

XNYS

00067844758TRNY1

20251121 14:51:09.030000 -0500

80

109.91

XNYS

00067844817TRNY1

20251121 14:52:38.317000 -0500

100

109.91

XNYS

00067845033TRNY1

20251121 14:53:32.870000 -0500

80

109.81

XNYS

00067845140TRNY1

20251121 14:55:33.148000 -0500

100

109.91

XNYS

00067845333TRNY1

20251121 14:56:06.444000 -0500

80

109.91

XNYS

00067845362TRNY1

20251121 14:57:14.588000 -0500

80

109.87

XNYS

00067845516TRNY1

20251121 14:58:56.410000 -0500

100

109.85

XNYS

00067845691TRNY1

20251121 14:59:58.797000 -0500

100

109.87

XNYS

00067845767TRNY1

20251121 15:01:01.177000 -0500

100

109.98

XNYS

00067845900TRNY1

20251121 15:02:11.531000 -0500

90

109.98

XNYS

00067846013TRNY1

20251121 15:03:09.988000 -0500

100

109.91

XNYS

00067846142TRNY1

20251121 15:04:07.107000 -0500

100

109.87

XNYS

00067846269TRNY1

20251121 15:05:07.178000 -0500

70

109.87

XNYS

00067846361TRNY1

20251121 15:06:31.115000 -0500

100

109.93

XNYS

00067846580TRNY1

20251121 15:07:42.850000 -0500

100

109.93

XNYS

00067846735TRNY1

20251121 15:09:03.287000 -0500

100

109.91

XNYS

00067847016TRNY1

20251121 15:10:05.297000 -0500

100

109.92

XNYS

00067847150TRNY1

20251121 15:10:32.159000 -0500

90

109.84

XNYS

00067847225TRNY1

20251121 15:11:37.036000 -0500

34

109.83

XNYS

00067847367TRNY1

20251121 15:11:37.036000 -0500

46

109.83

XNYS

00067847366TRNY1

20251121 15:12:39.091000 -0500

100

109.87

XNYS

00067847584TRNY1

20251121 15:14:19.168000 -0500

1

109.83

XNYS

00067847878TRNY1

20251121 15:14:19.168000 -0500

3

109.83

XNYS

00067847877TRNY1

20251121 15:14:19.169000 -0500

96

109.83

XNYS

00067847879TRNY1

20251121 15:14:40.749000 -0500

80

109.8

XNYS

00067847933TRNY1

20251121 15:15:04.303000 -0500

100

109.8

XNYS

00067847994TRNY1

20251121 15:17:10.674000 -0500

100

109.89

XNYS

00067848191TRNY1

20251121 15:17:22.541000 -0500

80

109.81

XNYS

00067848248TRNY1

20251121 15:18:38.127000 -0500

100

109.87

XNYS

00067848432TRNY1

20251121 15:19:09.084000 -0500

70

109.84

XNYS

00067848514TRNY1

20251121 15:20:00.140000 -0500

80

109.87

XNYS

00067848748TRNY1

20251121 15:21:16.044000 -0500

45

109.89

XNYS

00067849092TRNY1

20251121 15:21:35.922000 -0500

1

109.91

XNYS

00067849127TRNY1

20251121 15:21:35.922000 -0500

67

109.91

XNYS

00067849126TRNY1

20251121 15:21:39.084000 -0500

100

109.91

XNYS

00067849138TRNY1

20251121 15:22:45.720000 -0500

70

109.87

XNYS

00067849451TRNY1

20251121 15:23:25.451000 -0500

70

109.79

XNYS

00067849553TRNY1

20251121 15:24:07.295000 -0500

45

109.8

XNYS

00067849675TRNY1

20251121 15:24:17.767000 -0500

22

109.79

XNYS

00067849713TRNY1

20251121 15:24:43.033000 -0500

80

109.8

XNYS

00067849762TRNY1

20251121 15:25:19.090000 -0500

50

109.86

XNYS

00067849883TRNY1

20251121 15:25:30.159000 -0500

84

109.86

XNYS

00067849910TRNY1

20251121 15:25:30.159000 -0500

16

109.86

XNYS

00067849909TRNY1

20251121 15:26:35.456000 -0500

80

109.85

XNYS

00067850095TRNY1

20251121 15:27:25.749000 -0500

80

109.78

XNYS

00067850350TRNY1

20251121 15:27:54.873000 -0500

80

109.71

XNYS

00067850433TRNY1

20251121 15:28:38.257000 -0500

70

109.68

XNYS

00067850588TRNY1

20251121 15:28:58.456000 -0500

70

109.7

XNYS

00067850641TRNY1

20251121 15:29:45.748000 -0500

75

109.68

XNYS

00067850752TRNY1

20251121 15:29:45.748000 -0500

25

109.68

XNYS

00067850751TRNY1

20251121 15:30:18.164000 -0500

55

109.7

XNYS

00067850885TRNY1

20251121 15:30:18.164000 -0500

45

109.7

XNYS

00067850884TRNY1

20251121 15:31:22.256000 -0500

100

109.7

XNYS

00067851053TRNY1

20251121 15:32:04.081000 -0500

100

109.66

XNYS

00067851218TRNY1

20251121 15:33:00.742000 -0500

19

109.61

XNYS

00067851364TRNY1

20251121 15:33:00.742000 -0500

57

109.61

XNYS

00067851363TRNY1

20251121 15:33:00.742000 -0500

24

109.61

XNYS

00067851362TRNY1

20251121 15:33:39.794000 -0500

100

109.63

XNYS

00067851518TRNY1

20251121 15:34:13.010000 -0500

54

109.62

XNYS

00067851602TRNY1

20251121 15:34:13.010000 -0500

46

109.62

XNYS

00067851601TRNY1

20251121 15:35:18.470000 -0500

100

109.72

XNYS

00067851808TRNY1

20251121 15:35:54.250000 -0500

70

109.87

XNYS

00067851874TRNY1

20251121 15:36:30.133000 -0500

50

109.91

XNYS

00067851931TRNY1

20251121 15:36:30.133000 -0500

50

109.91

XNYS

00067851930TRNY1

20251121 15:36:59.300000 -0500

30

109.89

XNYS

00067852046TRNY1

20251121 15:36:59.300000 -0500

50

109.89

XNYS

00067852045TRNY1

20251121 15:37:35.021000 -0500

100

109.83

XNYS

00067852152TRNY1

20251121 15:38:06.732000 -0500

33

109.84

XNYS

00067852251TRNY1

20251121 15:38:06.732000 -0500

67

109.84

XNYS

00067852250TRNY1

20251121 15:39:08.726000 -0500

100

109.83

XNYS

00067852452TRNY1

20251121 15:39:38.308000 -0500

100

109.85

XNYS

00067852585TRNY1

20251121 15:41:01.088000 -0500

100

109.82

XNYS

00067852844TRNY1

20251121 15:41:28.702000 -0500

70

109.76

XNYS

00067853002TRNY1

20251121 15:42:02.815000 -0500

67

109.78

XNYS

00067853110TRNY1

20251121 15:42:02.815000 -0500

23

109.78

XNYS

00067853109TRNY1

20251121 15:42:35.394000 -0500

91

109.7

XNYS

00067853234TRNY1

20251121 15:42:35.395000 -0500

9

109.7

XNYS

00067853235TRNY1

20251121 15:44:00.833000 -0500

41

109.7

XNYS

00067853545TRNY1

20251121 15:44:00.833000 -0500

40

109.7

XNYS

00067853544TRNY1

20251121 15:44:00.833000 -0500

60

109.7

XNYS

00067853543TRNY1

20251121 15:44:00.833000 -0500

18

109.7

XNYS

00067853542TRNY1

20251121 15:45:58.990000 -0500

100

109.72

XNYS

00067854004TRNY1