CRH PLC

Transaction in Own Shares • Nov 7, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

7th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 6th 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
34,800	$114.7439	$116.48	$112.13	XNYS

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 17th February 2026 following its announcement on 5th November 2025 and were effected by CRH’s broker as part of the Program announced on 5th November 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 669,872,732 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.409% 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 6th 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:		6th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$114.7439	34,800

Quantity	Price per share	Trade Time	Execution Venue	Trade ID
100	112.48	20251106 09:32:38.204000 -0500	XNYS	00067279022TRNY1
73	112.84	20251106 09:32:58.763000 -0500	XNYS	00067279052TRNY1
7	112.84	20251106 09:32:58.774000 -0500	XNYS	00067279053TRNY1
20	112.84	20251106 09:33:00.153000 -0500	XNYS	00067279054TRNY1
60	112.14	20251106 09:33:21.462000 -0500	XNYS	00067279075TRNY1
40	112.14	20251106 09:33:21.480000 -0500	XNYS	00067279076TRNY1
37	112.13	20251106 09:33:41.325000 -0500	XNYS	00067279103TRNY1
63	112.16	20251106 09:33:41.338000 -0500	XNYS	00067279104TRNY1
95	112.16	20251106 09:34:07.820000 -0500	XNYS	00067279133TRNY1
5	112.16	20251106 09:34:07.850000 -0500	XNYS	00067279134TRNY1
30	112.61	20251106 09:34:29.874000 -0500	XNYS	00067279154TRNY1
70	112.61	20251106 09:34:29.890000 -0500	XNYS	00067279155TRNY1
50	113.35	20251106 09:34:58.123000 -0500	XNYS	00067279198TRNY1
50	113.35	20251106 09:34:58.132000 -0500	XNYS	00067279199TRNY1
100	113.41	20251106 09:35:13.090000 -0500	XNYS	00067279210TRNY1
49	113.61	20251106 09:35:45.445000 -0500	XNYS	00067279244TRNY1
21	113.82	20251106 09:35:48.147000 -0500	XNYS	00067279245TRNY1
30	114.27	20251106 09:35:49.104000 -0500	XNYS	00067279246TRNY1
100	114.38	20251106 09:36:10.779000 -0500	XNYS	00067279259TRNY1
5	114.5	20251106 09:36:38.051000 -0500	XNYS	00067279278TRNY1
95	114.5	20251106 09:36:38.061000 -0500	XNYS	00067279279TRNY1
78	114.57	20251106 09:37:01.600000 -0500	XNYS	00067279297TRNY1
22	114.57	20251106 09:37:01.610000 -0500	XNYS	00067279298TRNY1
100	114.72	20251106 09:37:28.653000 -0500	XNYS	00067279308TRNY1
100	114.61	20251106 09:38:00.368000 -0500	XNYS	00067279338TRNY1
100	114.69	20251106 09:38:28.785000 -0500	XNYS	00067279346TRNY1
99	114.69	20251106 09:38:53.436000 -0500	XNYS	00067279364TRNY1
1	114.69	20251106 09:38:53.448000 -0500	XNYS	00067279365TRNY1
75	114.89	20251106 09:39:23.280000 -0500	XNYS	00067279387TRNY1
25	114.89	20251106 09:39:23.291000 -0500	XNYS	00067279388TRNY1
12	114.89	20251106 09:39:57.336000 -0500	XNYS	00067279450TRNY1
38	114.89	20251106 09:39:57.349000 -0500	XNYS	00067279451TRNY1
38	114.89	20251106 09:39:57.357000 -0500	XNYS	00067279452TRNY1
12	114.89	20251106 09:39:57.369000 -0500	XNYS	00067279453TRNY1
100	114.9	20251106 09:40:13.227000 -0500	XNYS	00067279471TRNY1
100	114.9	20251106 09:40:56.298000 -0500	XNYS	00067279504TRNY1
75	114.815	20251106 09:41:32.354000 -0500	XNYS	00067279540TRNY1
25	114.815	20251106 09:41:32.366000 -0500	XNYS	00067279541TRNY1
97	115.37	20251106 09:42:20.639000 -0500	XNYS	00067279579TRNY1
3	115.37	20251106 09:42:24.003000 -0500	XNYS	00067279581TRNY1
100	115.57	20251106 09:43:04.096000 -0500	XNYS	00067279609TRNY1
100	116.02	20251106 09:43:48.400000 -0500	XNYS	00067279636TRNY1
23	116.2	20251106 09:44:46.821000 -0500	XNYS	00067279666TRNY1
77	116.2	20251106 09:44:46.831000 -0500	XNYS	00067279667TRNY1
100	116.48	20251106 09:45:15.843000 -0500	XNYS	00067279700TRNY1
50	116.42	20251106 09:45:57.974000 -0500	XNYS	00067279756TRNY1
50	116.42	20251106 09:45:57.984000 -0500	XNYS	00067279757TRNY1
100	116.34	20251106 09:46:41.774000 -0500	XNYS	00067279793TRNY1
100	116.18	20251106 09:47:31.574000 -0500	XNYS	00067279851TRNY1
100	116.29	20251106 09:48:11.077000 -0500	XNYS	00067279911TRNY1
100	115.99	20251106 09:48:52.305000 -0500	XNYS	00067279980TRNY1
100	115.95	20251106 09:49:40.875000 -0500	XNYS	00067280042TRNY1
50	115.59	20251106 09:50:23.516000 -0500	XNYS	00067280237TRNY1
3	115.59	20251106 09:50:23.533000 -0500	XNYS	00067280238TRNY1
47	115.59	20251106 09:50:23.543000 -0500	XNYS	00067280239TRNY1
100	115.88	20251106 09:51:11.158000 -0500	XNYS	00067280319TRNY1
100	115.53	20251106 09:52:03.383000 -0500	XNYS	00067280391TRNY1
100	115.33	20251106 09:52:47.955000 -0500	XNYS	00067280460TRNY1
49	114.93	20251106 09:53:42.242000 -0500	XNYS	00067280538TRNY1
51	114.93	20251106 09:53:42.252000 -0500	XNYS	00067280539TRNY1
100	114.99	20251106 09:54:22.020000 -0500	XNYS	00067280608TRNY1
100	114.89	20251106 09:55:06.217000 -0500	XNYS	00067280661TRNY1
100	115.01	20251106 09:55:55.025000 -0500	XNYS	00067280727TRNY1
100	115.2	20251106 09:56:44.945000 -0500	XNYS	00067280773TRNY1
5	115.24	20251106 09:57:35.961000 -0500	XNYS	00067280826TRNY1
95	115.24	20251106 09:57:35.971000 -0500	XNYS	00067280827TRNY1
100	115.3	20251106 09:58:30.272000 -0500	XNYS	00067281136TRNY1
100	115.2	20251106 09:59:15.380000 -0500	XNYS	00067281263TRNY1
100	115.11	20251106 10:00:05.576000 -0500	XNYS	00067281348TRNY1
100	114.92	20251106 10:00:45.844000 -0500	XNYS	00067281432TRNY1
75	115.02	20251106 10:01:25.992000 -0500	XNYS	00067281472TRNY1
25	115.03	20251106 10:01:26.002000 -0500	XNYS	00067281473TRNY1
100	114.91	20251106 10:02:14.898000 -0500	XNYS	00067281537TRNY1
26	114.995	20251106 10:02:52.673000 -0500	XNYS	00067281605TRNY1
74	115	20251106 10:02:52.687000 -0500	XNYS	00067281606TRNY1
5	114.65	20251106 10:03:33.898000 -0500	XNYS	00067281659TRNY1
95	114.66	20251106 10:03:33.918000 -0500	XNYS	00067281660TRNY1
100	114.46	20251106 10:04:20.912000 -0500	XNYS	00067281700TRNY1
100	114.3	20251106 10:04:57.573000 -0500	XNYS	00067281751TRNY1
100	114.37	20251106 10:05:45.240000 -0500	XNYS	00067281803TRNY1
75	113.905	20251106 10:06:32.954000 -0500	XNYS	00067281870TRNY1
25	113.91	20251106 10:06:32.966000 -0500	XNYS	00067281871TRNY1
71	113.84	20251106 10:07:20.722000 -0500	XNYS	00067281918TRNY1
29	113.84	20251106 10:07:20.733000 -0500	XNYS	00067281919TRNY1
75	113.78	20251106 10:08:08.475000 -0500	XNYS	00067282002TRNY1
25	113.78	20251106 10:08:08.485000 -0500	XNYS	00067282003TRNY1
100	114.02	20251106 10:08:56.960000 -0500	XNYS	00067282084TRNY1
8	114.43	20251106 10:09:44.770000 -0500	XNYS	00067282521TRNY1
92	114.43	20251106 10:09:44.781000 -0500	XNYS	00067282522TRNY1
100	114.62	20251106 10:10:30.128000 -0500	XNYS	00067282557TRNY1
37	114.7	20251106 10:11:24.283000 -0500	XNYS	00067282608TRNY1
63	114.73	20251106 10:11:24.295000 -0500	XNYS	00067282609TRNY1
37	114.85	20251106 10:12:13.342000 -0500	XNYS	00067282708TRNY1
50	114.85	20251106 10:12:13.353000 -0500	XNYS	00067282709TRNY1
13	114.855	20251106 10:12:13.361000 -0500	XNYS	00067282710TRNY1
100	114.64	20251106 10:13:16.603000 -0500	XNYS	00067282772TRNY1
100	114.83	20251106 10:13:53.612000 -0500	XNYS	00067282810TRNY1
100	115.05	20251106 10:14:44.796000 -0500	XNYS	00067282878TRNY1
100	115.1	20251106 10:15:40.513000 -0500	XNYS	00067282961TRNY1
100	115.26	20251106 10:16:33.094000 -0500	XNYS	00067283027TRNY1
100	115.17	20251106 10:17:25.070000 -0500	XNYS	00067283110TRNY1
50	115.28	20251106 10:18:48.586000 -0500	XNYS	00067283236TRNY1
50	115.28	20251106 10:18:48.596000 -0500	XNYS	00067283237TRNY1
15	115.23	20251106 10:19:14.552000 -0500	XNYS	00067283275TRNY1
75	115.23	20251106 10:19:14.562000 -0500	XNYS	00067283276TRNY1
10	115.23	20251106 10:19:14.575000 -0500	XNYS	00067283277TRNY1
100	115.19	20251106 10:20:06.153000 -0500	XNYS	00067283392TRNY1
11	115.32	20251106 10:21:11.487000 -0500	XNYS	00067283459TRNY1
89	115.32	20251106 10:21:11.497000 -0500	XNYS	00067283460TRNY1
75	115.3	20251106 10:22:01.831000 -0500	XNYS	00067283529TRNY1
25	115.31	20251106 10:22:01.851000 -0500	XNYS	00067283530TRNY1
75	115.29	20251106 10:22:56.735000 -0500	XNYS	00067283616TRNY1
5	115.31	20251106 10:22:56.745000 -0500	XNYS	00067283617TRNY1
20	115.33	20251106 10:22:56.757000 -0500	XNYS	00067283618TRNY1
100	115.3	20251106 10:23:52.144000 -0500	XNYS	00067283697TRNY1
15	115.37	20251106 10:24:48.222000 -0500	XNYS	00067283763TRNY1
85	115.37	20251106 10:24:48.233000 -0500	XNYS	00067283764TRNY1
100	115.4	20251106 10:25:49.443000 -0500	XNYS	00067283897TRNY1
100	115.5	20251106 10:26:42.594000 -0500	XNYS	00067283980TRNY1
95	115.21	20251106 10:27:37.263000 -0500	XNYS	00067284062TRNY1
5	115.21	20251106 10:27:37.274000 -0500	XNYS	00067284063TRNY1
50	115.3	20251106 10:28:32.498000 -0500	XNYS	00067284154TRNY1
50	115.31	20251106 10:28:32.510000 -0500	XNYS	00067284155TRNY1
57	114.97	20251106 10:29:28.788000 -0500	XNYS	00067284254TRNY1
43	114.97	20251106 10:29:28.799000 -0500	XNYS	00067284255TRNY1
100	115.08	20251106 10:30:48.324000 -0500	XNYS	00067284393TRNY1
84	115.09	20251106 10:31:19.971000 -0500	XNYS	00067284432TRNY1
16	115.09	20251106 10:31:19.984000 -0500	XNYS	00067284433TRNY1
100	114.93	20251106 10:32:21.120000 -0500	XNYS	00067284512TRNY1
75	114.965	20251106 10:33:11.836000 -0500	XNYS	00067284608TRNY1
5	114.97	20251106 10:33:11.846000 -0500	XNYS	00067284609TRNY1
5	114.97	20251106 10:33:11.859000 -0500	XNYS	00067284610TRNY1
15	114.97	20251106 10:33:11.867000 -0500	XNYS	00067284611TRNY1
100	114.85	20251106 10:34:34.982000 -0500	XNYS	00067284747TRNY1
5	115.02	20251106 10:35:06.783000 -0500	XNYS	00067284790TRNY1
95	115.02	20251106 10:35:06.794000 -0500	XNYS	00067284791TRNY1
100	114.81	20251106 10:36:06.818000 -0500	XNYS	00067284922TRNY1
85	114.59	20251106 10:37:05.872000 -0500	XNYS	00067285022TRNY1
15	114.59	20251106 10:37:05.883000 -0500	XNYS	00067285023TRNY1
100	114.78	20251106 10:38:02.378000 -0500	XNYS	00067285179TRNY1
39	114.54	20251106 10:39:04.510000 -0500	XNYS	00067285296TRNY1
61	114.54	20251106 10:39:04.530000 -0500	XNYS	00067285297TRNY1
100	114.43	20251106 10:39:59.726000 -0500	XNYS	00067285367TRNY1
50	114.66	20251106 10:41:02.900000 -0500	XNYS	00067285447TRNY1
50	114.66	20251106 10:41:02.909000 -0500	XNYS	00067285448TRNY1
79	114.42	20251106 10:42:38.028000 -0500	XNYS	00067285573TRNY1
21	114.42	20251106 10:42:38.046000 -0500	XNYS	00067285574TRNY1
51	114.57	20251106 10:43:02.651000 -0500	XNYS	00067285603TRNY1
48	114.57	20251106 10:43:02.665000 -0500	XNYS	00067285604TRNY1
1	114.57	20251106 10:43:02.690000 -0500	XNYS	00067285605TRNY1
100	114.6	20251106 10:44:01.353000 -0500	XNYS	00067285723TRNY1
51	114.55	20251106 10:45:10.582000 -0500	XNYS	00067285997TRNY1
49	114.55	20251106 10:45:10.592000 -0500	XNYS	00067285998TRNY1
51	114.51	20251106 10:46:03.244000 -0500	XNYS	00067286062TRNY1
49	114.51	20251106 10:46:03.256000 -0500	XNYS	00067286063TRNY1
100	114.56	20251106 10:47:00.987000 -0500	XNYS	00067286226TRNY1
100	114.54	20251106 10:47:58.414000 -0500	XNYS	00067286339TRNY1
100	114.515	20251106 10:48:58.607000 -0500	XNYS	00067286408TRNY1
100	114.38	20251106 10:50:03.575000 -0500	XNYS	00067286499TRNY1
100	114.39	20251106 10:51:05.136000 -0500	XNYS	00067286596TRNY1
100	114.69	20251106 10:52:04.714000 -0500	XNYS	00067286678TRNY1
100	114.79	20251106 10:53:07.651000 -0500	XNYS	00067286742TRNY1
100	114.78	20251106 10:54:34.819000 -0500	XNYS	00067286875TRNY1
100	114.7	20251106 10:55:13.907000 -0500	XNYS	00067286932TRNY1
50	114.52	20251106 10:56:15.400000 -0500	XNYS	00067287040TRNY1
20	114.53	20251106 10:56:15.410000 -0500	XNYS	00067287041TRNY1
30	114.53	20251106 10:56:15.418000 -0500	XNYS	00067287042TRNY1
75	114.47	20251106 10:57:19.353000 -0500	XNYS	00067287332TRNY1
25	114.47	20251106 10:57:19.363000 -0500	XNYS	00067287333TRNY1
100	114.47	20251106 10:58:13.199000 -0500	XNYS	00067287401TRNY1
41	114.45	20251106 10:59:10.024000 -0500	XNYS	00067287471TRNY1
59	114.45	20251106 10:59:10.044000 -0500	XNYS	00067287472TRNY1
6	114.45	20251106 11:00:31.198000 -0500	XNYS	00067287607TRNY1
94	114.45	20251106 11:00:31.208000 -0500	XNYS	00067287608TRNY1
100	114.47	20251106 11:01:24.469000 -0500	XNYS	00067287710TRNY1
100	114.43	20251106 11:02:10.005000 -0500	XNYS	00067287807TRNY1
100	114.47	20251106 11:03:01.192000 -0500	XNYS	00067287903TRNY1
48	114.45	20251106 11:04:00.367000 -0500	XNYS	00067287977TRNY1
5	114.45	20251106 11:04:00.381000 -0500	XNYS	00067287978TRNY1
47	114.45	20251106 11:04:00.389000 -0500	XNYS	00067287979TRNY1
100	114.67	20251106 11:05:00.387000 -0500	XNYS	00067288123TRNY1
100	114.8	20251106 11:05:57.609000 -0500	XNYS	00067288194TRNY1
94	114.67	20251106 11:07:05.064000 -0500	XNYS	00067288298TRNY1
6	114.67	20251106 11:07:05.077000 -0500	XNYS	00067288299TRNY1
100	114.76	20251106 11:08:01.780000 -0500	XNYS	00067288388TRNY1
100	114.81	20251106 11:09:00.811000 -0500	XNYS	00067288464TRNY1
100	114.84	20251106 11:10:02.669000 -0500	XNYS	00067288549TRNY1
4	114.76	20251106 11:11:05.054000 -0500	XNYS	00067288622TRNY1
43	114.76	20251106 11:11:08.536000 -0500	XNYS	00067288626TRNY1
10	114.83	20251106 11:11:13.060000 -0500	XNYS	00067288635TRNY1
43	114.84	20251106 11:11:13.071000 -0500	XNYS	00067288636TRNY1
100	114.71	20251106 11:12:08.170000 -0500	XNYS	00067288743TRNY1
100	114.62	20251106 11:13:12.352000 -0500	XNYS	00067288828TRNY1
100	114.82	20251106 11:14:17.533000 -0500	XNYS	00067288906TRNY1
5	114.38	20251106 11:15:21.644000 -0500	XNYS	00067289001TRNY1
5	114.39	20251106 11:15:21.653000 -0500	XNYS	00067289002TRNY1
30	114.39	20251106 11:15:21.660000 -0500	XNYS	00067289003TRNY1
15	114.4	20251106 11:15:21.668000 -0500	XNYS	00067289004TRNY1
45	114.4	20251106 11:15:21.675000 -0500	XNYS	00067289005TRNY1
5	114.42	20251106 11:16:26.372000 -0500	XNYS	00067289146TRNY1
95	114.42	20251106 11:16:26.383000 -0500	XNYS	00067289147TRNY1
100	114.34	20251106 11:17:31.645000 -0500	XNYS	00067289285TRNY1
100	114.22	20251106 11:18:35.240000 -0500	XNYS	00067289366TRNY1
5	114.29	20251106 11:19:39.357000 -0500	XNYS	00067289430TRNY1
50	114.29	20251106 11:19:39.367000 -0500	XNYS	00067289431TRNY1
45	114.29	20251106 11:19:39.379000 -0500	XNYS	00067289432TRNY1
5	114.33	20251106 11:20:44.542000 -0500	XNYS	00067289534TRNY1
95	114.335	20251106 11:20:44.555000 -0500	XNYS	00067289535TRNY1
3	114.34	20251106 11:21:49.584000 -0500	XNYS	00067289649TRNY1
63	114.34	20251106 11:21:49.595000 -0500	XNYS	00067289650TRNY1
34	114.34	20251106 11:21:49.608000 -0500	XNYS	00067289651TRNY1
5	114.15	20251106 11:22:54.902000 -0500	XNYS	00067289727TRNY1
95	114.16	20251106 11:22:54.913000 -0500	XNYS	00067289728TRNY1
100	114.14	20251106 11:24:00.657000 -0500	XNYS	00067289829TRNY1
100	113.99	20251106 11:25:04.818000 -0500	XNYS	00067289920TRNY1
100	114.08	20251106 11:26:26.463000 -0500	XNYS	00067290124TRNY1
9	114.1	20251106 11:27:54.679000 -0500	XNYS	00067290268TRNY1
1	114.1	20251106 11:27:54.688000 -0500	XNYS	00067290269TRNY1
50	114.1	20251106 11:27:54.696000 -0500	XNYS	00067290270TRNY1
40	114.1	20251106 11:27:54.705000 -0500	XNYS	00067290271TRNY1
5	114.09	20251106 11:28:18.282000 -0500	XNYS	00067290322TRNY1
95	114.09	20251106 11:28:18.292000 -0500	XNYS	00067290323TRNY1
94	114.09	20251106 11:29:15.626000 -0500	XNYS	00067290414TRNY1
6	114.11	20251106 11:29:17.894000 -0500	XNYS	00067290418TRNY1
100	114.11	20251106 11:30:24.429000 -0500	XNYS	00067290514TRNY1
100	114.19	20251106 11:31:29.744000 -0500	XNYS	00067290637TRNY1
5	114.14	20251106 11:32:24.437000 -0500	XNYS	00067290696TRNY1
92	114.14	20251106 11:32:24.450000 -0500	XNYS	00067290697TRNY1
2	114.14	20251106 11:32:24.458000 -0500	XNYS	00067290698TRNY1
1	114.14	20251106 11:32:24.466000 -0500	XNYS	00067290699TRNY1
100	114.25	20251106 11:33:27.471000 -0500	XNYS	00067290778TRNY1
47	114.33	20251106 11:34:28.292000 -0500	XNYS	00067290867TRNY1
53	114.33	20251106 11:34:28.303000 -0500	XNYS	00067290868TRNY1
100	114.39	20251106 11:35:33.573000 -0500	XNYS	00067290951TRNY1
50	114.55	20251106 11:36:36.422000 -0500	XNYS	00067291045TRNY1
50	114.55	20251106 11:36:36.432000 -0500	XNYS	00067291046TRNY1
100	114.61	20251106 11:37:41.577000 -0500	XNYS	00067291120TRNY1
63	114.46	20251106 11:38:51.338000 -0500	XNYS	00067291202TRNY1
37	114.46	20251106 11:38:51.351000 -0500	XNYS	00067291203TRNY1
100	114.4	20251106 11:39:51.731000 -0500	XNYS	00067291271TRNY1
99	114.42	20251106 11:40:58.854000 -0500	XNYS	00067291338TRNY1
1	114.42	20251106 11:40:58.864000 -0500	XNYS	00067291339TRNY1
100	114.15	20251106 11:42:10.150000 -0500	XNYS	00067291410TRNY1
75	114.12	20251106 11:43:15.987000 -0500	XNYS	00067291547TRNY1
25	114.12	20251106 11:43:16.002000 -0500	XNYS	00067291548TRNY1
93	114.23	20251106 11:44:45.318000 -0500	XNYS	00067291679TRNY1
7	114.23	20251106 11:44:45.328000 -0500	XNYS	00067291680TRNY1
100	114.3	20251106 11:45:43.046000 -0500	XNYS	00067291747TRNY1
100	114.29	20251106 11:47:07.320000 -0500	XNYS	00067291851TRNY1
100	114.18	20251106 11:48:07.061000 -0500	XNYS	00067291957TRNY1
46	114.27	20251106 11:49:23.658000 -0500	XNYS	00067292061TRNY1
54	114.27	20251106 11:49:23.672000 -0500	XNYS	00067292062TRNY1
65	114.45	20251106 11:50:30.560000 -0500	XNYS	00067292126TRNY1
35	114.45	20251106 11:50:30.574000 -0500	XNYS	00067292127TRNY1
2	114.43	20251106 11:51:52.578000 -0500	XNYS	00067292273TRNY1
29	114.43	20251106 11:51:52.588000 -0500	XNYS	00067292274TRNY1
5	114.43	20251106 11:51:52.601000 -0500	XNYS	00067292275TRNY1
64	114.43	20251106 11:51:54.786000 -0500	XNYS	00067292282TRNY1
100	114.32	20251106 11:53:04.274000 -0500	XNYS	00067292397TRNY1
100	114.37	20251106 11:54:02.318000 -0500	XNYS	00067292474TRNY1
100	114.28	20251106 11:55:31.936000 -0500	XNYS	00067292605TRNY1
5	114.21	20251106 11:56:31.273000 -0500	XNYS	00067292671TRNY1
50	114.22	20251106 11:56:31.283000 -0500	XNYS	00067292672TRNY1
45	114.22	20251106 11:56:31.293000 -0500	XNYS	00067292673TRNY1
100	114.29	20251106 11:58:08.379000 -0500	XNYS	00067292785TRNY1
46	114.33	20251106 11:59:17.038000 -0500	XNYS	00067292907TRNY1
54	114.33	20251106 11:59:17.048000 -0500	XNYS	00067292908TRNY1
100	114.3	20251106 12:00:23.882000 -0500	XNYS	00067293033TRNY1
3	114.32	20251106 12:01:40.229000 -0500	XNYS	00067293126TRNY1
97	114.32	20251106 12:01:40.240000 -0500	XNYS	00067293127TRNY1
100	114.26	20251106 12:03:07.841000 -0500	XNYS	00067293250TRNY1
75	114.065	20251106 12:04:16.079000 -0500	XNYS	00067293394TRNY1
25	114.065	20251106 12:04:16.090000 -0500	XNYS	00067293395TRNY1
39	114.1	20251106 12:05:28.182000 -0500	XNYS	00067293522TRNY1
61	114.1	20251106 12:05:28.192000 -0500	XNYS	00067293523TRNY1
50	114.02	20251106 12:06:52.777000 -0500	XNYS	00067293670TRNY1
50	114.02	20251106 12:06:52.789000 -0500	XNYS	00067293671TRNY1
5	114.11	20251106 12:08:13.550000 -0500	XNYS	00067293804TRNY1
15	114.11	20251106 12:08:13.560000 -0500	XNYS	00067293805TRNY1
80	114.11	20251106 12:08:13.572000 -0500	XNYS	00067293806TRNY1
75	114.075	20251106 12:10:00.021000 -0500	XNYS	00067293972TRNY1
25	114.075	20251106 12:10:00.032000 -0500	XNYS	00067293973TRNY1
75	114.31	20251106 12:11:01.394000 -0500	XNYS	00067294038TRNY1
25	114.31	20251106 12:11:01.412000 -0500	XNYS	00067294039TRNY1
50	114.35	20251106 12:12:20.430000 -0500	XNYS	00067294210TRNY1
37	114.36	20251106 12:12:20.445000 -0500	XNYS	00067294211TRNY1
13	114.36	20251106 12:12:20.453000 -0500	XNYS	00067294212TRNY1
30	114.3	20251106 12:13:58.036000 -0500	XNYS	00067294338TRNY1
70	114.3	20251106 12:13:58.046000 -0500	XNYS	00067294339TRNY1
5	114.08	20251106 12:15:07.083000 -0500	XNYS	00067294422TRNY1
5	114.09	20251106 12:15:07.097000 -0500	XNYS	00067294423TRNY1
90	114.1	20251106 12:15:07.105000 -0500	XNYS	00067294424TRNY1
100	114.22	20251106 12:16:30.415000 -0500	XNYS	00067294516TRNY1
1	114.1	20251106 12:17:47.987000 -0500	XNYS	00067294610TRNY1
99	114.1	20251106 12:17:47.997000 -0500	XNYS	00067294611TRNY1
50	114.19	20251106 12:19:09.750000 -0500	XNYS	00067294711TRNY1
50	114.19	20251106 12:19:09.761000 -0500	XNYS	00067294712TRNY1
94	114.5	20251106 12:20:32.276000 -0500	XNYS	00067294801TRNY1
6	114.5	20251106 12:20:32.287000 -0500	XNYS	00067294802TRNY1
100	114.13	20251106 12:21:51.444000 -0500	XNYS	00067294944TRNY1
100	114.27	20251106 12:23:11.211000 -0500	XNYS	00067295066TRNY1
100	114.31	20251106 12:24:32.499000 -0500	XNYS	00067295172TRNY1
58	114.32	20251106 12:25:55.861000 -0500	XNYS	00067295359TRNY1
42	114.32	20251106 12:25:55.872000 -0500	XNYS	00067295360TRNY1
50	114.1	20251106 12:27:19.275000 -0500	XNYS	00067295520TRNY1
50	114.11	20251106 12:27:19.285000 -0500	XNYS	00067295521TRNY1
30	114.11	20251106 12:28:41.950000 -0500	XNYS	00067295666TRNY1
70	114.11	20251106 12:28:41.960000 -0500	XNYS	00067295667TRNY1
100	114.28	20251106 12:30:03.406000 -0500	XNYS	00067295780TRNY1
100	114.33	20251106 12:31:21.480000 -0500	XNYS	00067295919TRNY1
9	114.56	20251106 12:32:30.695000 -0500	XNYS	00067296027TRNY1
91	114.56	20251106 12:32:30.709000 -0500	XNYS	00067296028TRNY1
100	114.54	20251106 12:33:42.181000 -0500	XNYS	00067296193TRNY1
100	114.37	20251106 12:34:53.394000 -0500	XNYS	00067296361TRNY1
5	114.48	20251106 12:36:13.678000 -0500	XNYS	00067296527TRNY1
50	114.48	20251106 12:36:13.695000 -0500	XNYS	00067296528TRNY1
45	114.48	20251106 12:36:13.704000 -0500	XNYS	00067296529TRNY1
64	114.42	20251106 12:37:39.424000 -0500	XNYS	00067296678TRNY1
36	114.43	20251106 12:37:42.457000 -0500	XNYS	00067296688TRNY1
100	114.42	20251106 12:39:10.145000 -0500	XNYS	00067296855TRNY1
100	114.19	20251106 12:40:46.352000 -0500	XNYS	00067297080TRNY1
50	114.21	20251106 12:41:51.372000 -0500	XNYS	00067297170TRNY1
50	114.22	20251106 12:41:51.392000 -0500	XNYS	00067297171TRNY1
100	114.25	20251106 12:43:41.402000 -0500	XNYS	00067297366TRNY1
100	114.37	20251106 12:44:47.660000 -0500	XNYS	00067297456TRNY1
100	114.51	20251106 12:46:10.133000 -0500	XNYS	00067297608TRNY1
72	114.62	20251106 12:48:21.213000 -0500	XNYS	00067297836TRNY1
1	114.62	20251106 12:48:21.223000 -0500	XNYS	00067297837TRNY1
27	114.62	20251106 12:48:21.237000 -0500	XNYS	00067297838TRNY1
75	114.67	20251106 12:49:06.317000 -0500	XNYS	00067297913TRNY1
25	114.67	20251106 12:49:06.327000 -0500	XNYS	00067297914TRNY1
50	114.69	20251106 12:50:35.775000 -0500	XNYS	00067298093TRNY1
50	114.72	20251106 12:50:47.397000 -0500	XNYS	00067298120TRNY1
86	114.76	20251106 12:51:59.869000 -0500	XNYS	00067298226TRNY1
14	114.76	20251106 12:51:59.879000 -0500	XNYS	00067298227TRNY1
100	114.81	20251106 12:53:36.781000 -0500	XNYS	00067298411TRNY1
100	114.97	20251106 12:55:01.627000 -0500	XNYS	00067298634TRNY1
100	115.06	20251106 12:56:25.250000 -0500	XNYS	00067298770TRNY1
100	115.09	20251106 12:57:53.260000 -0500	XNYS	00067298910TRNY1
50	114.98	20251106 12:59:16.711000 -0500	XNYS	00067299037TRNY1
50	114.98	20251106 12:59:16.721000 -0500	XNYS	00067299038TRNY1
100	114.865	20251106 13:00:41.599000 -0500	XNYS	00067299188TRNY1
75	114.92	20251106 13:02:03.386000 -0500	XNYS	00067299313TRNY1
25	114.92	20251106 13:02:03.397000 -0500	XNYS	00067299314TRNY1
100	114.88	20251106 13:03:24.614000 -0500	XNYS	00067299480TRNY1
50	114.75	20251106 13:04:47.646000 -0500	XNYS	00067299619TRNY1
50	114.75	20251106 13:04:50.863000 -0500	XNYS	00067299627TRNY1
50	114.58	20251106 13:06:11.564000 -0500	XNYS	00067299792TRNY1
50	114.58	20251106 13:06:11.578000 -0500	XNYS	00067299793TRNY1
100	114.67	20251106 13:07:32.989000 -0500	XNYS	00067299912TRNY1
100	114.68	20251106 13:08:55.335000 -0500	XNYS	00067300011TRNY1
5	114.49	20251106 13:10:19.186000 -0500	XNYS	00067300172TRNY1
95	114.49	20251106 13:10:19.199000 -0500	XNYS	00067300173TRNY1
30	114.34	20251106 13:11:43.930000 -0500	XNYS	00067300300TRNY1
70	114.34	20251106 13:11:43.940000 -0500	XNYS	00067300301TRNY1
100	114.71	20251106 13:13:11.757000 -0500	XNYS	00067300438TRNY1
50	114.57	20251106 13:14:37.773000 -0500	XNYS	00067300600TRNY1
1	114.57	20251106 13:14:37.783000 -0500	XNYS	00067300601TRNY1
29	114.62	20251106 13:14:55.591000 -0500	XNYS	00067300635TRNY1
20	114.62	20251106 13:14:55.602000 -0500	XNYS	00067300636TRNY1
100	114.58	20251106 13:16:13.660000 -0500	XNYS	00067300788TRNY1
100	114.44	20251106 13:17:28.358000 -0500	XNYS	00067300928TRNY1
100	114.36	20251106 13:19:00.984000 -0500	XNYS	00067301065TRNY1
100	114.35	20251106 13:20:26.947000 -0500	XNYS	00067301200TRNY1
100	114.37	20251106 13:21:49.076000 -0500	XNYS	00067301330TRNY1
99	114.33	20251106 13:23:30.547000 -0500	XNYS	00067301466TRNY1
1	114.33	20251106 13:23:30.561000 -0500	XNYS	00067301467TRNY1
13	114.49	20251106 13:24:39.974000 -0500	XNYS	00067301574TRNY1
87	114.5	20251106 13:24:39.994000 -0500	XNYS	00067301575TRNY1
79	114.58	20251106 13:26:12.481000 -0500	XNYS	00067301675TRNY1
21	114.58	20251106 13:26:12.492000 -0500	XNYS	00067301676TRNY1
50	114.63	20251106 13:27:36.921000 -0500	XNYS	00067301780TRNY1
50	114.65	20251106 13:27:36.932000 -0500	XNYS	00067301781TRNY1
100	114.62	20251106 13:29:14.060000 -0500	XNYS	00067301885TRNY1
100	114.58	20251106 13:30:33.929000 -0500	XNYS	00067301985TRNY1
5	114.6	20251106 13:31:54.124000 -0500	XNYS	00067302180TRNY1
64	114.6	20251106 13:31:54.135000 -0500	XNYS	00067302181TRNY1
1	114.6	20251106 13:31:54.147000 -0500	XNYS	00067302183TRNY1
30	114.62	20251106 13:32:03.217000 -0500	XNYS	00067302205TRNY1
100	114.59	20251106 13:33:36.456000 -0500	XNYS	00067302367TRNY1
100	114.64	20251106 13:35:00.247000 -0500	XNYS	00067302503TRNY1
75	114.715	20251106 13:36:06.593000 -0500	XNYS	00067302635TRNY1
5	114.72	20251106 13:36:06.603000 -0500	XNYS	00067302636TRNY1
20	114.72	20251106 13:36:06.614000 -0500	XNYS	00067302637TRNY1
100	114.73	20251106 13:37:31.050000 -0500	XNYS	00067302780TRNY1
50	114.65	20251106 13:38:56.813000 -0500	XNYS	00067302914TRNY1
50	114.65	20251106 13:38:56.823000 -0500	XNYS	00067302915TRNY1
75	114.74	20251106 13:40:30.289000 -0500	XNYS	00067303061TRNY1
25	114.74	20251106 13:40:30.304000 -0500	XNYS	00067303062TRNY1
50	114.82	20251106 13:41:42.237000 -0500	XNYS	00067303157TRNY1
50	114.82	20251106 13:41:42.247000 -0500	XNYS	00067303158TRNY1
100	114.81	20251106 13:43:00.358000 -0500	XNYS	00067303257TRNY1
75	114.89	20251106 13:44:25.096000 -0500	XNYS	00067303387TRNY1
25	114.89	20251106 13:44:25.106000 -0500	XNYS	00067303388TRNY1
100	114.68	20251106 13:45:45.434000 -0500	XNYS	00067303548TRNY1
100	114.64	20251106 13:47:21.164000 -0500	XNYS	00067303724TRNY1
86	114.74	20251106 13:48:37.459000 -0500	XNYS	00067303880TRNY1
14	114.74	20251106 13:48:37.470000 -0500	XNYS	00067303881TRNY1
75	114.7	20251106 13:50:00.699000 -0500	XNYS	00067304016TRNY1
25	114.7	20251106 13:50:00.712000 -0500	XNYS	00067304017TRNY1
100	114.62	20251106 13:51:32.721000 -0500	XNYS	00067304191TRNY1
50	114.67	20251106 13:52:58.070000 -0500	XNYS	00067304343TRNY1
50	114.67	20251106 13:52:58.081000 -0500	XNYS	00067304344TRNY1
85	114.56	20251106 13:54:29.494000 -0500	XNYS	00067304528TRNY1
15	114.56	20251106 13:54:29.504000 -0500	XNYS	00067304529TRNY1
100	114.42	20251106 13:55:47.803000 -0500	XNYS	00067304729TRNY1
100	114.24	20251106 13:57:23.507000 -0500	XNYS	00067305201TRNY1
26	114.31	20251106 13:58:42.256000 -0500	XNYS	00067305550TRNY1
12	114.31	20251106 13:58:42.268000 -0500	XNYS	00067305551TRNY1
62	114.31	20251106 13:58:42.278000 -0500	XNYS	00067305552TRNY1
5	114.26	20251106 14:00:05.926000 -0500	XNYS	00067305673TRNY1
5	114.27	20251106 14:00:05.939000 -0500	XNYS	00067305674TRNY1
50	114.27	20251106 14:00:05.947000 -0500	XNYS	00067305675TRNY1
40	114.27	20251106 14:00:05.955000 -0500	XNYS	00067305676TRNY1
5	114.15	20251106 14:01:24.697000 -0500	XNYS	00067305842TRNY1
5	114.17	20251106 14:01:24.707000 -0500	XNYS	00067305843TRNY1
50	114.17	20251106 14:01:24.715000 -0500	XNYS	00067305844TRNY1
40	114.17	20251106 14:01:24.722000 -0500	XNYS	00067305845TRNY1
100	114.05	20251106 14:02:39.529000 -0500	XNYS	00067306157TRNY1
70	114.06	20251106 14:04:05.431000 -0500	XNYS	00067306282TRNY1
30	114.06	20251106 14:04:05.444000 -0500	XNYS	00067306283TRNY1
100	114.14	20251106 14:05:04.274000 -0500	XNYS	00067306347TRNY1
100	114.17	20251106 14:06:23.750000 -0500	XNYS	00067306505TRNY1
100	114.11	20251106 14:08:03.497000 -0500	XNYS	00067306697TRNY1
100	114.16	20251106 14:09:04.742000 -0500	XNYS	00067306785TRNY1
5	114.32	20251106 14:10:26.443000 -0500	XNYS	00067306915TRNY1
95	114.32	20251106 14:10:26.453000 -0500	XNYS	00067306917TRNY1
100	114.37	20251106 14:11:50.809000 -0500	XNYS	00067307048TRNY1
88	114.46	20251106 14:13:10.683000 -0500	XNYS	00067307193TRNY1
12	114.46	20251106 14:13:10.694000 -0500	XNYS	00067307194TRNY1
7	114.65	20251106 14:14:31.782000 -0500	XNYS	00067307327TRNY1
93	114.65	20251106 14:14:31.792000 -0500	XNYS	00067307328TRNY1
100	114.79	20251106 14:15:57.569000 -0500	XNYS	00067307446TRNY1
50	114.81	20251106 14:17:21.838000 -0500	XNYS	00067307567TRNY1
50	114.81	20251106 14:17:21.854000 -0500	XNYS	00067307568TRNY1
5	114.69	20251106 14:18:43.079000 -0500	XNYS	00067307742TRNY1
50	114.69	20251106 14:18:43.089000 -0500	XNYS	00067307743TRNY1
45	114.7	20251106 14:18:43.101000 -0500	XNYS	00067307744TRNY1
90	114.6	20251106 14:20:05.853000 -0500	XNYS	00067307963TRNY1
10	114.6	20251106 14:20:05.863000 -0500	XNYS	00067307964TRNY1
100	114.96	20251106 14:21:35.083000 -0500	XNYS	00067308075TRNY1
100	114.8	20251106 14:22:49.728000 -0500	XNYS	00067308208TRNY1
100	114.8	20251106 14:24:14.485000 -0500	XNYS	00067308339TRNY1
5	114.84	20251106 14:25:33.326000 -0500	XNYS	00067308458TRNY1
39	114.84	20251106 14:25:33.336000 -0500	XNYS	00067308459TRNY1
1	114.84	20251106 14:25:33.345000 -0500	XNYS	00067308460TRNY1
26	114.84	20251106 14:25:33.352000 -0500	XNYS	00067308461TRNY1
29	114.84	20251106 14:25:33.359000 -0500	XNYS	00067308462TRNY1
50	114.85	20251106 14:26:56.106000 -0500	XNYS	00067308577TRNY1
50	114.85	20251106 14:26:56.116000 -0500	XNYS	00067308578TRNY1
100	114.98	20251106 14:28:16.962000 -0500	XNYS	00067308709TRNY1
50	115.11	20251106 14:29:37.864000 -0500	XNYS	00067308838TRNY1
50	115.11	20251106 14:29:37.874000 -0500	XNYS	00067308839TRNY1
39	114.88	20251106 14:30:57.614000 -0500	XNYS	00067308954TRNY1
61	115	20251106 14:32:05.267000 -0500	XNYS	00067309043TRNY1
100	115.01	20251106 14:32:52.444000 -0500	XNYS	00067309107TRNY1
100	115	20251106 14:33:34.649000 -0500	XNYS	00067309188TRNY1
50	114.99	20251106 14:34:49.177000 -0500	XNYS	00067309273TRNY1
50	114.99	20251106 14:34:49.188000 -0500	XNYS	00067309274TRNY1
91	115.17	20251106 14:36:19.467000 -0500	XNYS	00067309418TRNY1
9	115.17	20251106 14:36:19.480000 -0500	XNYS	00067309419TRNY1
95	115.26	20251106 14:37:32.597000 -0500	XNYS	00067309490TRNY1
5	115.26	20251106 14:37:32.610000 -0500	XNYS	00067309491TRNY1
100	115.14	20251106 14:38:57.397000 -0500	XNYS	00067309688TRNY1
100	115.11	20251106 14:40:17.518000 -0500	XNYS	00067309811TRNY1
40	114.99	20251106 14:41:35.940000 -0500	XNYS	00067310028TRNY1
19	114.99	20251106 14:41:40.932000 -0500	XNYS	00067310040TRNY1
41	114.99	20251106 14:41:40.943000 -0500	XNYS	00067310041TRNY1
50	114.86	20251106 14:42:55.178000 -0500	XNYS	00067310179TRNY1
50	114.88	20251106 14:42:55.188000 -0500	XNYS	00067310180TRNY1
100	114.91	20251106 14:44:14.581000 -0500	XNYS	00067310346TRNY1
19	114.83	20251106 14:45:26.630000 -0500	XNYS	00067310430TRNY1
81	114.83	20251106 14:45:26.640000 -0500	XNYS	00067310431TRNY1
100	114.83	20251106 14:46:45.472000 -0500	XNYS	00067310513TRNY1
86	114.83	20251106 14:48:05.083000 -0500	XNYS	00067310600TRNY1
14	114.83	20251106 14:48:05.093000 -0500	XNYS	00067310601TRNY1
100	114.71	20251106 14:49:27.767000 -0500	XNYS	00067310726TRNY1
47	114.73	20251106 14:50:38.242000 -0500	XNYS	00067310804TRNY1
53	114.73	20251106 14:50:38.256000 -0500	XNYS	00067310805TRNY1
100	114.68	20251106 14:51:50.409000 -0500	XNYS	00067310906TRNY1
50	114.64	20251106 14:53:27.881000 -0500	XNYS	00067311046TRNY1
5	114.65	20251106 14:53:27.904000 -0500	XNYS	00067311047TRNY1
45	114.65	20251106 14:53:27.915000 -0500	XNYS	00067311048TRNY1
100	114.69	20251106 14:54:23.382000 -0500	XNYS	00067311142TRNY1
100	114.91	20251106 14:55:38.723000 -0500	XNYS	00067311261TRNY1
14	114.895	20251106 14:56:50.892000 -0500	XNYS	00067311360TRNY1
50	114.9	20251106 14:56:50.902000 -0500	XNYS	00067311361TRNY1
36	114.91	20251106 14:56:50.915000 -0500	XNYS	00067311362TRNY1
50	115.05	20251106 14:57:59.490000 -0500	XNYS	00067311470TRNY1
50	115.05	20251106 14:58:00.519000 -0500	XNYS	00067311471TRNY1
50	115.06	20251106 14:59:09.623000 -0500	XNYS	00067311562TRNY1
50	115.06	20251106 14:59:09.634000 -0500	XNYS	00067311563TRNY1
100	115.03	20251106 15:00:24.580000 -0500	XNYS	00067311708TRNY1
100	115.03	20251106 15:01:21.552000 -0500	XNYS	00067311847TRNY1
100	115.04	20251106 15:02:26.830000 -0500	XNYS	00067311927TRNY1
75	115.07	20251106 15:03:34.198000 -0500	XNYS	00067312045TRNY1
5	115.08	20251106 15:03:34.208000 -0500	XNYS	00067312046TRNY1
5	115.08	20251106 15:03:34.216000 -0500	XNYS	00067312047TRNY1
5	115.08	20251106 15:03:34.224000 -0500	XNYS	00067312048TRNY1
10	115.08	20251106 15:03:34.232000 -0500	XNYS	00067312049TRNY1
100	115.04	20251106 15:04:38.599000 -0500	XNYS	00067312171TRNY1
100	115.1	20251106 15:05:43.952000 -0500	XNYS	00067312284TRNY1
100	115.1	20251106 15:07:05.080000 -0500	XNYS	00067312511TRNY1
50	115.3	20251106 15:08:02.054000 -0500	XNYS	00067312701TRNY1
50	115.3	20251106 15:08:02.064000 -0500	XNYS	00067312702TRNY1
26	115.38	20251106 15:09:01.539000 -0500	XNYS	00067312933TRNY1
74	115.38	20251106 15:09:01.555000 -0500	XNYS	00067312934TRNY1
75	115.48	20251106 15:10:10.635000 -0500	XNYS	00067313033TRNY1
25	115.48	20251106 15:10:10.645000 -0500	XNYS	00067313034TRNY1
100	115.51	20251106 15:11:08.498000 -0500	XNYS	00067313166TRNY1
100	115.37	20251106 15:12:10.049000 -0500	XNYS	00067313315TRNY1
88	115.41	20251106 15:13:18.943000 -0500	XNYS	00067313410TRNY1
1	115.41	20251106 15:13:18.954000 -0500	XNYS	00067313411TRNY1
11	115.41	20251106 15:13:18.966000 -0500	XNYS	00067313412TRNY1
5	115.43	20251106 15:14:18.748000 -0500	XNYS	00067313528TRNY1
5	115.43	20251106 15:14:18.757000 -0500	XNYS	00067313529TRNY1
90	115.43	20251106 15:14:19.125000 -0500	XNYS	00067313532TRNY1
100	115.37	20251106 15:15:15.090000 -0500	XNYS	00067313607TRNY1
100	115.41	20251106 15:16:16.319000 -0500	XNYS	00067313711TRNY1
100	115.49	20251106 15:17:25.293000 -0500	XNYS	00067313830TRNY1
100	115.36	20251106 15:18:18.450000 -0500	XNYS	00067313899TRNY1
100	115.44	20251106 15:19:29.952000 -0500	XNYS	00067314000TRNY1
100	115.5	20251106 15:20:11.077000 -0500	XNYS	00067314086TRNY1
47	115.54	20251106 15:21:05.536000 -0500	XNYS	00067314189TRNY1
53	115.54	20251106 15:21:05.549000 -0500	XNYS	00067314190TRNY1
41	115.6	20251106 15:22:03.483000 -0500	XNYS	00067314276TRNY1
59	115.6	20251106 15:22:03.495000 -0500	XNYS	00067314277TRNY1
100	115.605	20251106 15:22:58.678000 -0500	XNYS	00067314339TRNY1
100	115.61	20251106 15:23:56.292000 -0500	XNYS	00067314448TRNY1
100	115.66	20251106 15:24:53.195000 -0500	XNYS	00067314520TRNY1
100	115.79	20251106 15:25:59.964000 -0500	XNYS	00067314661TRNY1
100	115.76	20251106 15:27:17.450000 -0500	XNYS	00067314750TRNY1
75	115.51	20251106 15:29:00.110000 -0500	XNYS	00067314978TRNY1
25	115.51	20251106 15:29:00.120000 -0500	XNYS	00067314979TRNY1
100	115.54	20251106 15:30:41.531000 -0500	XNYS	00067315129TRNY1
100	115.48	20251106 15:32:13.027000 -0500	XNYS	00067315253TRNY1
100	115.55	20251106 15:33:41.841000 -0500	XNYS	00067315409TRNY1
5	115.85	20251106 15:35:12.500000 -0500	XNYS	00067315574TRNY1
95	115.85	20251106 15:35:12.510000 -0500	XNYS	00067315575TRNY1
100	115.71	20251106 15:36:31.729000 -0500	XNYS	00067315765TRNY1
110	115.52	20251106 15:39:14.354000 -0500	XNYS	00067316101TRNY1
5	115.52	20251106 15:39:14.364000 -0500	XNYS	00067316102TRNY1
13	115.52	20251106 15:39:14.376000 -0500	XNYS	00067316103TRNY1
6	115.57	20251106 15:39:15.030000 -0500	XNYS	00067316105TRNY1
114	115.57	20251106 15:39:15.041000 -0500	XNYS	00067316106TRNY1
752	115.57	20251106 15:39:15.053000 -0500	XNYS	00067316107TRNY1
500	115.53	20251106 15:39:56.474000 -0500	XNYS	00067316201TRNY1
7	115.58	20251106 15:40:33.401000 -0500	XNYS	00067316283TRNY1
27	115.58	20251106 15:40:33.421000 -0500	XNYS	00067316284TRNY1
80	115.58	20251106 15:40:34.328000 -0500	XNYS	00067316285TRNY1
10	115.58	20251106 15:40:34.342000 -0500	XNYS	00067316286TRNY1
76	115.58	20251106 15:40:34.352000 -0500	XNYS	00067316287TRNY1
30	115.555	20251106 15:40:46.290000 -0500	XNYS	00067316302TRNY1
70	115.555	20251106 15:40:46.300000 -0500	XNYS	00067316303TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251107637226/en/

CRH plc