Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
26 th February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 25 th February 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, 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
2
$121.1200
$121.18
$121.06
ARCX
55
$123.9098
$124.08
$120.80
BATS
1,479
$120.9804
$121.18
$120.81
CDED
17
$120.7929
$120.81
$120.72
EDGA
99
$120.9028
$121.18
$120.90
EDGX
4,291
$122.1151
$124.20
$120.63
IEXG
3,968
$121.1199
$123.70
$120.06
INCR
2,568
$121.2744
$123.82
$120.57
KNLI
100
$120.9200
$120.92
$120.92
LEVL
247
$120.5836
$121.25
$120.35
MEMX
403
$121.5496
$123.91
$120.13
XNAS
47,947
$121.3417
$124.13
$120.00
XNYS
16
$120.7000
$120.70
$120.70
XPSX
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28 th April 2026 following its announcement on 18 th February 2026 and were effected by CRH’s broker as part of the Program announced on 18 th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 670,044,836 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,661,896 of its ordinary shares in treasury, which represents 5.053% 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 25 th February 2026 by Wells Fargo Securities, 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:
Wells Fargo Securities, LLC
US Broker code (CRD#):
126292
Time Zone:
EST
Currency
USD
Date of Transactions:
25 th February 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$121.3689
61,192
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
100
122.73
2026-02-25T09:30:12.95 NY
XNYS
3615:4432:20260225:0
98
123.03
2026-02-25T09:30:52.05 NY
XNYS
3615:5117:20260225:0
1
123.03
2026-02-25T09:30:52.05 NY
XNYS
3615:5120:20260225:0
1
123.11
2026-02-25T09:30:59.05 NY
XNYS
3615:5208:20260225:0
100
123.11
2026-02-25T09:31:02.49 NY
XNYS
3615:5395:20260225:0
81
123.11
2026-02-25T09:31:03.90 NY
XNYS
3615:5434:20260225:0
19
123.11
2026-02-25T09:31:03.90 NY
XNYS
3615:5437:20260225:0
100
123.11
2026-02-25T09:31:09.95 NY
XNYS
3615:5906:20260225:0
1
123.11
2026-02-25T09:31:09.95 NY
XNYS
3615:5909:20260225:0
36
123.11
2026-02-25T09:31:09.95 NY
XNYS
3615:5910:20260225:0
63
123.11
2026-02-25T09:31:09.95 NY
XNYS
3615:5911:20260225:0
75
123.2
2026-02-25T09:31:42.00 NY
IEXG
3615:7707:20260225:0
25
123.2
2026-02-25T09:31:42.00 NY
IEXG
3615:7710:20260225:0
20
123.16
2026-02-25T09:31:42.00 NY
IEXG
3615:7711:20260225:0
80
123.19
2026-02-25T09:31:42.00 NY
IEXG
3615:7712:20260225:0
100
123.25
2026-02-25T09:32:15.08 NY
XNYS
3615:9101:20260225:0
100
123.25
2026-02-25T09:32:15.08 NY
XNYS
3615:9104:20260225:0
100
123.27
2026-02-25T09:33:01.05 NY
XNYS
3615:11381:20260225:0
100
123.27
2026-02-25T09:33:01.05 NY
XNYS
3615:11384:20260225:0
100
123.31
2026-02-25T09:33:06.38 NY
XNYS
3615:11636:20260225:0
55
123.24
2026-02-25T09:33:26.22 NY
XNYS
3615:12549:20260225:0
45
123.24
2026-02-25T09:33:26.22 NY
XNYS
3615:12552:20260225:0
1
123.24
2026-02-25T09:33:26.22 NY
XNYS
3615:12553:20260225:0
99
123.24
2026-02-25T09:33:26.22 NY
XNYS
3615:12554:20260225:0
5
123.42
2026-02-25T09:33:49.32 NY
XNYS
3615:13293:20260225:0
95
123.42
2026-02-25T09:33:49.32 NY
XNYS
3615:13296:20260225:0
100
123.37
2026-02-25T09:34:12.80 NY
XNYS
3615:14621:20260225:0
100
123.37
2026-02-25T09:34:12.80 NY
XNYS
3615:14624:20260225:0
100
123.33
2026-02-25T09:34:43.04 NY
XNYS
3615:15627:20260225:0
100
123.12
2026-02-25T09:35:17.17 NY
XNYS
3615:17020:20260225:0
7
123.12
2026-02-25T09:35:17.17 NY
XNYS
3615:17023:20260225:0
1
123.12
2026-02-25T09:35:17.17 NY
XNYS
3615:17024:20260225:0
92
123.12
2026-02-25T09:35:17.17 NY
XNYS
3615:17025:20260225:0
100
123.42
2026-02-25T09:36:01.68 NY
XNYS
3615:19025:20260225:0
100
123.42
2026-02-25T09:36:01.68 NY
XNYS
3615:19028:20260225:0
100
123.6
2026-02-25T09:36:17.98 NY
XNYS
3615:19641:20260225:0
100
123.6
2026-02-25T09:36:17.98 NY
XNYS
3615:19644:20260225:0
120
123.49
2026-02-25T09:36:49.98 NY
IEXG
3615:20868:20260225:0
80
123.49
2026-02-25T09:36:49.98 NY
XNYS
3615:20872:20260225:0
100
123.79
2026-02-25T09:37:22.03 NY
IEXG
3615:22585:20260225:0
100
123.79
2026-02-25T09:37:22.03 NY
IEXG
3615:22588:20260225:0
100
123.7
2026-02-25T09:38:04.02 NY
INCR
3615:25146:20260225:0
100
123.71
2026-02-25T09:38:04.07 NY
KNLI
3615:25150:20260225:0
100
123.82
2026-02-25T09:38:35.79 NY
KNLI
3615:26222:20260225:0
100
123.87
2026-02-25T09:39:11.14 NY
XNYS
3615:27405:20260225:0
100
123.87
2026-02-25T09:39:11.14 NY
XNYS
3615:27408:20260225:0
75
123.96
2026-02-25T09:39:38.99 NY
IEXG
3615:28364:20260225:0
25
123.96
2026-02-25T09:39:38.99 NY
IEXG
3615:28367:20260225:0
100
123.95
2026-02-25T09:40:14.05 NY
XNYS
3615:29415:20260225:0
75
124.14
2026-02-25T09:40:27.99 NY
IEXG
3615:29649:20260225:0
100
124.14
2026-02-25T09:40:27.99 NY
IEXG
3615:29652:20260225:0
25
124.14
2026-02-25T09:40:27.99 NY
IEXG
3615:29653:20260225:0
200
124.2
2026-02-25T09:41:11.08 NY
IEXG
3615:31288:20260225:0
100
124.13
2026-02-25T09:41:39.84 NY
XNYS
3615:32115:20260225:0
100
124.04
2026-02-25T09:41:47.00 NY
IEXG
3615:32523:20260225:0
100
124.04
2026-02-25T09:41:47.00 NY
XNYS
3615:32527:20260225:0
100
123.79
2026-02-25T09:42:19.01 NY
XNYS
3615:34109:20260225:0
100
123.79
2026-02-25T09:42:19.01 NY
XNYS
3615:34112:20260225:0
100
123.82
2026-02-25T09:42:53.85 NY
XNYS
3615:35787:20260225:0
100
123.69
2026-02-25T09:43:17.44 NY
XNYS
3615:37007:20260225:0
100
123.69
2026-02-25T09:43:17.44 NY
XNYS
3615:37010:20260225:0
100
123.54
2026-02-25T09:43:44.01 NY
XNYS
3615:38042:20260225:0
100
124
2026-02-25T09:44:30.06 NY
XNYS
3615:39807:20260225:0
52
124.08
2026-02-25T09:44:48.07 NY
BATS
3615:40369:20260225:0
100
124.05
2026-02-25T09:45:07.73 NY
XNYS
3615:41231:20260225:0
100
123.95
2026-02-25T09:45:28.02 NY
IEXG
3615:41838:20260225:0
100
123.95
2026-02-25T09:45:28.02 NY
IEXG
3615:41841:20260225:0
40
123.9
2026-02-25T09:46:04.13 NY
XNAS
3615:43184:20260225:0
5
123.91
2026-02-25T09:46:04.13 NY
XNAS
3615:43187:20260225:0
20
123.91
2026-02-25T09:46:04.13 NY
XNAS
3615:43188:20260225:0
35
123.91
2026-02-25T09:46:04.13 NY
XNAS
3615:43189:20260225:0
160
123.84
2026-02-25T09:46:32.07 NY
IEXG
3615:44358:20260225:0
40
123.84
2026-02-25T09:46:32.07 NY
IEXG
3615:44361:20260225:0
100
123.69
2026-02-25T09:47:20.03 NY
XNYS
3615:46271:20260225:0
11
123.69
2026-02-25T09:47:20.03 NY
XNYS
3615:46274:20260225:0
1
123.69
2026-02-25T09:47:20.03 NY
XNYS
3615:46275:20260225:0
88
123.69
2026-02-25T09:47:20.03 NY
XNYS
3615:46276:20260225:0
100
123.56
2026-02-25T09:47:36.43 NY
XNYS
3615:46892:20260225:0
5
123.51
2026-02-25T09:48:04.03 NY
IEXG
3615:48060:20260225:0
95
123.51
2026-02-25T09:48:04.03 NY
XNYS
3615:48064:20260225:0
100
123.66
2026-02-25T09:48:37.11 NY
XNYS
3615:49374:20260225:0
100
123.5
2026-02-25T09:49:11.68 NY
XNYS
3615:50825:20260225:0
100
123.45
2026-02-25T09:49:16.04 NY
XNYS
3615:50936:20260225:0
51
123.26
2026-02-25T09:49:50.45 NY
XNYS
3615:52150:20260225:0
100
123.02
2026-02-25T09:50:30.67 NY
XNYS
3615:53705:20260225:0
1
123.02
2026-02-25T09:50:30.67 NY
XNYS
3615:53708:20260225:0
99
123.02
2026-02-25T09:50:30.67 NY
XNYS
3615:53709:20260225:0
100
122.91
2026-02-25T09:51:07.04 NY
XNYS
3615:55411:20260225:0
100
122.91
2026-02-25T09:51:07.04 NY
XNYS
3615:55414:20260225:0
100
123.04
2026-02-25T09:51:32.10 NY
XNYS
3615:56332:20260225:0
100
123.04
2026-02-25T09:51:32.10 NY
XNYS
3615:56335:20260225:0
5
123.01
2026-02-25T09:52:09.34 NY
XNYS
3615:57566:20260225:0
95
123.01
2026-02-25T09:52:09.34 NY
XNYS
3615:57569:20260225:0
100
122.96
2026-02-25T09:52:41.09 NY
XNYS
3615:58946:20260225:0
100
122.96
2026-02-25T09:53:03.59 NY
XNYS
3615:59828:20260225:0
90
122.93
2026-02-25T09:53:24.22 NY
XNYS
3615:60551:20260225:0
10
122.93
2026-02-25T09:53:24.22 NY
XNYS
3615:60554:20260225:0
100
122.86
2026-02-25T09:53:46.06 NY
IEXG
3615:61537:20260225:0
26
122.73
2026-02-25T09:54:25.51 NY
XNYS
3615:63298:20260225:0
74
122.73
2026-02-25T09:54:25.51 NY
XNYS
3615:63301:20260225:0
100
122.81
2026-02-25T09:54:51.46 NY
XNYS
3615:64100:20260225:0
12
122.84
2026-02-25T09:54:59.98 NY
XNYS
3615:64316:20260225:0
100
122.83
2026-02-25T09:55:17.40 NY
XNYS
3615:65058:20260225:0
200
122.815
2026-02-25T09:55:42.12 NY
XNYS
3615:66310:20260225:0
100
122.69
2026-02-25T09:56:08.71 NY
XNYS
3615:67107:20260225:0
1
122.7
2026-02-25T09:56:52.04 NY
XNYS
3615:69118:20260225:0
99
122.7
2026-02-25T09:56:53.10 NY
XNYS
3615:69133:20260225:0
100
122.68
2026-02-25T09:57:17.09 NY
XNYS
3615:69908:20260225:0
100
122.61
2026-02-25T09:57:51.01 NY
XNYS
3615:71555:20260225:0
100
122.61
2026-02-25T09:57:51.01 NY
XNYS
3615:71558:20260225:0
100
122.62
2026-02-25T09:58:00.08 NY
IEXG
3615:71923:20260225:0
100
122.62
2026-02-25T09:58:00.08 NY
XNYS
3615:71931:20260225:0
100
122.6
2026-02-25T09:58:40.14 NY
XNYS
3615:73855:20260225:0
100
122.69
2026-02-25T09:59:14.57 NY
KNLI
3615:75318:20260225:0
75
122.62
2026-02-25T09:59:50.46 NY
INCR
3615:76471:20260225:0
25
122.62
2026-02-25T09:59:50.46 NY
KNLI
3615:76475:20260225:0
100
122.52
2026-02-25T10:00:14.00 NY
XNYS
3615:77574:20260225:0
100
122.44
2026-02-25T10:00:23.53 NY
XNYS
3615:77768:20260225:0
1
122.44
2026-02-25T10:00:23.53 NY
XNYS
3615:77771:20260225:0
99
122.44
2026-02-25T10:00:23.53 NY
XNYS
3615:77772:20260225:0
100
122.36
2026-02-25T10:00:59.09 NY
XNYS
3615:78853:20260225:0
100
122.35
2026-02-25T10:01:23.97 NY
XNYS
3615:79568:20260225:0
100
122.3
2026-02-25T10:01:51.68 NY
XNYS
3615:80350:20260225:0
100
122.24
2026-02-25T10:02:09.82 NY
XNYS
3615:81510:20260225:0
25
122.195
2026-02-25T10:02:34.39 NY
XNYS
3615:82836:20260225:0
75
122.195
2026-02-25T10:02:34.39 NY
XNYS
3615:82839:20260225:0
100
122.16
2026-02-25T10:02:40.10 NY
IEXG
3615:83099:20260225:0
100
122.11
2026-02-25T10:03:14.78 NY
XNYS
3615:84310:20260225:0
100
122.2
2026-02-25T10:04:00.36 NY
XNYS
3615:86597:20260225:0
100
122.16
2026-02-25T10:04:23.05 NY
XNYS
3615:87893:20260225:0
4
122.16
2026-02-25T10:04:37.03 NY
XNYS
3615:88481:20260225:0
96
122.16
2026-02-25T10:04:37.03 NY
XNYS
3615:88484:20260225:0
200
122
2026-02-25T10:05:17.17 NY
IEXG
3615:89919:20260225:0
100
121.93
2026-02-25T10:05:56.14 NY
XNYS
3615:91886:20260225:0
100
121.93
2026-02-25T10:05:56.14 NY
XNYS
3615:91889:20260225:0
30
121.68
2026-02-25T10:06:20.61 NY
XNYS
3615:92904:20260225:0
70
121.68
2026-02-25T10:06:20.61 NY
XNYS
3615:92907:20260225:0
15
121.68
2026-02-25T10:06:20.61 NY
XNYS
3615:92908:20260225:0
85
121.68
2026-02-25T10:06:20.61 NY
XNYS
3615:92909:20260225:0
100
121.71
2026-02-25T10:06:58.34 NY
XNYS
3615:94163:20260225:0
100
121.71
2026-02-25T10:07:27.78 NY
XNYS
3615:95570:20260225:0
100
121.86
2026-02-25T10:07:55.13 NY
XNYS
3615:96851:20260225:0
1
121.86
2026-02-25T10:07:55.13 NY
XNYS
3615:96854:20260225:0
99
121.86
2026-02-25T10:07:55.13 NY
XNYS
3615:96855:20260225:0
100
121.87
2026-02-25T10:08:38.66 NY
XNYS
3615:98219:20260225:0
20
121.92
2026-02-25T10:09:20.84 NY
XNYS
3615:100774:20260225:0
80
121.92
2026-02-25T10:09:20.84 NY
XNYS
3615:100777:20260225:0
25
121.9
2026-02-25T10:09:33.99 NY
XNYS
3615:101603:20260225:0
75
121.9
2026-02-25T10:09:33.99 NY
XNYS
3615:101606:20260225:0
100
121.93
2026-02-25T10:10:14.09 NY
XNYS
3615:103500:20260225:0
26
121.97
2026-02-25T10:10:41.79 NY
XNYS
3615:104624:20260225:0
1
121.97
2026-02-25T10:10:41.79 NY
XNYS
3615:104627:20260225:0
73
121.97
2026-02-25T10:10:41.79 NY
XNYS
3615:104628:20260225:0
26
121.97
2026-02-25T10:10:41.79 NY
XNYS
3615:104629:20260225:0
1
121.97
2026-02-25T10:10:41.79 NY
XNYS
3615:104630:20260225:0
73
121.97
2026-02-25T10:10:41.79 NY
XNYS
3615:104631:20260225:0
100
121.93
2026-02-25T10:11:14.69 NY
INCR
3615:105467:20260225:0
100
122.06
2026-02-25T10:11:56.21 NY
XNYS
3615:106703:20260225:0
100
121.98
2026-02-25T10:12:19.78 NY
XNYS
3615:107405:20260225:0
100
122
2026-02-25T10:12:44.95 NY
XNYS
3615:108753:20260225:0
100
121.92
2026-02-25T10:13:08.22 NY
XNYS
3615:109904:20260225:0
100
121.92
2026-02-25T10:13:08.22 NY
XNYS
3615:109907:20260225:0
100
121.91
2026-02-25T10:13:41.89 NY
XNYS
3615:111032:20260225:0
100
121.78
2026-02-25T10:14:04.17 NY
XNYS
3615:111863:20260225:0
100
121.71
2026-02-25T10:14:35.17 NY
XNYS
3615:112808:20260225:0
60
121.7
2026-02-25T10:15:14.02 NY
INCR
3615:114029:20260225:0
40
121.7
2026-02-25T10:15:14.02 NY
KNLI
3615:114036:20260225:0
100
121.73
2026-02-25T10:15:28.18 NY
XNYS
3615:114424:20260225:0
100
121.67
2026-02-25T10:16:04.04 NY
XNYS
3615:115574:20260225:0
100
121.59
2026-02-25T10:16:32.22 NY
XNYS
3615:116444:20260225:0
100
121.59
2026-02-25T10:16:32.22 NY
XNYS
3615:116447:20260225:0
100
121.69
2026-02-25T10:17:18.24 NY
XNYS
3615:118082:20260225:0
100
121.83
2026-02-25T10:17:57.55 NY
XNYS
3615:120279:20260225:0
100
121.71
2026-02-25T10:18:36.46 NY
XNYS
3615:121651:20260225:0
100
121.71
2026-02-25T10:19:01.45 NY
XNYS
3615:122507:20260225:0
100
121.51
2026-02-25T10:19:26.24 NY
IEXG
3615:123481:20260225:0
100
121.43
2026-02-25T10:20:44.76 NY
XNYS
3615:126983:20260225:0
100
121.52
2026-02-25T10:21:11.96 NY
XNYS
3615:128007:20260225:0
100
121.52
2026-02-25T10:21:29.52 NY
XNYS
3615:128762:20260225:0
41
121.47
2026-02-25T10:21:53.07 NY
XNYS
3615:129544:20260225:0
59
121.47
2026-02-25T10:21:53.07 NY
XNYS
3615:129547:20260225:0
1
121.3
2026-02-25T10:22:13.17 NY
XNYS
3615:130211:20260225:0
99
121.3
2026-02-25T10:22:13.23 NY
XNYS
3615:130214:20260225:0
100
121.57
2026-02-25T10:22:44.35 NY
XNYS
3615:131688:20260225:0
100
121.59
2026-02-25T10:22:52.29 NY
XNYS
3615:132031:20260225:0
100
121.61
2026-02-25T10:23:29.85 NY
XNYS
3615:133396:20260225:0
100
121.59
2026-02-25T10:23:58.69 NY
XNYS
3615:134461:20260225:0
29
121.62
2026-02-25T10:24:28.85 NY
XNYS
3615:135722:20260225:0
5
121.62
2026-02-25T10:24:28.85 NY
XNYS
3615:135725:20260225:0
66
121.62
2026-02-25T10:24:28.85 NY
XNYS
3615:135726:20260225:0
100
121.55
2026-02-25T10:24:53.03 NY
XNYS
3615:136504:20260225:0
100
121.63
2026-02-25T10:25:14.03 NY
INCR
3615:137562:20260225:0
100
121.48
2026-02-25T10:25:57.29 NY
XNYS
3615:138659:20260225:0
100
121.41
2026-02-25T10:26:30.61 NY
XNYS
3615:139437:20260225:0
60
121.3
2026-02-25T10:26:43.26 NY
XNYS
3615:139788:20260225:0
40
121.3
2026-02-25T10:26:43.26 NY
XNYS
3615:139791:20260225:0
100
121.3
2026-02-25T10:26:49.23 NY
IEXG
3615:139946:20260225:0
100
121.32
2026-02-25T10:27:45.07 NY
XNYS
3615:141989:20260225:0
100
121.32
2026-02-25T10:27:50.01 NY
XNYS
3615:142161:20260225:0
25
121.36
2026-02-25T10:28:24.35 NY
XNYS
3615:143294:20260225:0
19
121.36
2026-02-25T10:28:24.35 NY
XNYS
3615:143297:20260225:0
56
121.36
2026-02-25T10:28:24.35 NY
XNYS
3615:143298:20260225:0
100
121.31
2026-02-25T10:28:44.49 NY
INCR
3615:144150:20260225:0
100
121.29
2026-02-25T10:29:11.92 NY
XNYS
3615:145463:20260225:0
43
121.38
2026-02-25T10:29:48.41 NY
IEXG
3615:146462:20260225:0
100
121.29
2026-02-25T10:30:14.02 NY
XNYS
3615:147217:20260225:0
100
121.15
2026-02-25T10:30:36.42 NY
XNYS
3615:148188:20260225:0
1
121.15
2026-02-25T10:30:36.42 NY
XNYS
3615:148191:20260225:0
99
121.15
2026-02-25T10:30:36.42 NY
XNYS
3615:148192:20260225:0
5
121.02
2026-02-25T10:31:13.00 NY
XNYS
3615:149721:20260225:0
95
121.02
2026-02-25T10:31:13.00 NY
XNYS
3615:149724:20260225:0
140
121
2026-02-25T10:31:17.42 NY
IEXG
3615:149908:20260225:0
60
121
2026-02-25T10:31:18.06 NY
XNYS
3615:149931:20260225:0
100
120.85
2026-02-25T10:31:50.95 NY
XNYS
3615:151093:20260225:0
50
120.83
2026-02-25T10:31:55.43 NY
IEXG
3615:151282:20260225:0
120
120.84
2026-02-25T10:31:55.43 NY
IEXG
3615:151285:20260225:0
3
120.84
2026-02-25T10:31:55.43 NY
XNYS
3615:151287:20260225:0
27
120.84
2026-02-25T10:31:55.43 NY
XNYS
3615:151289:20260225:0
100
120.89
2026-02-25T10:32:40.97 NY
XNYS
3615:153271:20260225:0
100
120.89
2026-02-25T10:33:07.82 NY
XNYS
3615:154586:20260225:0
83
120.82
2026-02-25T10:33:38.68 NY
XNYS
3615:155444:20260225:0
17
120.85
2026-02-25T10:33:38.68 NY
XNYS
3615:155447:20260225:0
100
120.77
2026-02-25T10:33:50.44 NY
XNYS
3615:155944:20260225:0
60
120.62
2026-02-25T10:34:22.22 NY
XNYS
3615:157095:20260225:0
40
120.62
2026-02-25T10:34:22.22 NY
XNYS
3615:157098:20260225:0
25
120.45
2026-02-25T10:34:54.36 NY
XNYS
3615:157924:20260225:0
2
120.57
2026-02-25T10:35:14.01 NY
INCR
3615:158414:20260225:0
82
120.63
2026-02-25T10:35:14.01 NY
INCR
3615:158418:20260225:0
16
120.63
2026-02-25T10:35:14.01 NY
INCR
3615:158420:20260225:0
83
120.68
2026-02-25T10:35:33.44 NY
IEXG
3615:158968:20260225:0
117
120.69
2026-02-25T10:35:33.44 NY
IEXG
3615:158971:20260225:0
100
120.64
2026-02-25T10:36:16.16 NY
XNYS
3615:160115:20260225:0
100
120.56
2026-02-25T10:36:44.45 NY
XNYS
3615:161304:20260225:0
3
120.53
2026-02-25T10:37:09.22 NY
XNYS
3615:162567:20260225:0
97
120.59
2026-02-25T10:37:12.67 NY
XNYS
3615:162705:20260225:0
100
120.54
2026-02-25T10:37:30.95 NY
XNYS
3615:163518:20260225:0
100
120.54
2026-02-25T10:37:57.68 NY
XNYS
3615:164618:20260225:0
100
120.47
2026-02-25T10:38:20.95 NY
XNYS
3615:165460:20260225:0
100
120.48
2026-02-25T10:38:51.01 NY
XNYS
3615:167210:20260225:0
79
120.36
2026-02-25T10:39:20.19 NY
XNYS
3615:168470:20260225:0
1
120.36
2026-02-25T10:39:20.19 NY
XNYS
3615:168473:20260225:0
20
120.36
2026-02-25T10:39:20.28 NY
XNYS
3615:168478:20260225:0
1
120.37
2026-02-25T10:39:57.18 NY
XNYS
3615:169782:20260225:0
99
120.43
2026-02-25T10:39:59.52 NY
XNYS
3615:169848:20260225:0
50
120.56
2026-02-25T10:40:21.01 NY
XNYS
3615:170693:20260225:0
50
120.56
2026-02-25T10:40:21.01 NY
XNYS
3615:170696:20260225:0
100
120.49
2026-02-25T10:40:52.27 NY
XNYS
3615:172102:20260225:0
100
120.45
2026-02-25T10:41:21.76 NY
XNYS
3615:173233:20260225:0
100
120.37
2026-02-25T10:41:49.40 NY
XNYS
3615:174337:20260225:0
100
120.34
2026-02-25T10:42:47.04 NY
XNYS
3615:177149:20260225:0
100
120.37
2026-02-25T10:42:59.40 NY
XNYS
3615:177727:20260225:0
50
120.42
2026-02-25T10:43:30.76 NY
XNYS
3615:179411:20260225:0
50
120.42
2026-02-25T10:43:30.76 NY
XNYS
3615:179414:20260225:0
100
120.5
2026-02-25T10:44:04.94 NY
XNYS
3615:181345:20260225:0
100
120.44
2026-02-25T10:44:36.00 NY
XNYS
3615:182352:20260225:0
100
120.42
2026-02-25T10:45:12.34 NY
XNYS
3615:183885:20260225:0
100
120.42
2026-02-25T10:45:14.00 NY
XNYS
3615:183955:20260225:0
100
120.37
2026-02-25T10:45:45.15 NY
XNYS
3615:185012:20260225:0
66
120.41
2026-02-25T10:46:18.87 NY
XNYS
3615:186800:20260225:0
34
120.41
2026-02-25T10:46:18.87 NY
XNYS
3615:186803:20260225:0
1
120.33
2026-02-25T10:46:51.02 NY
XNYS
3615:188033:20260225:0
99
120.33
2026-02-25T10:46:51.02 NY
XNYS
3615:188036:20260225:0
50
120.34
2026-02-25T10:47:35.51 NY
XNYS
3615:189808:20260225:0
50
120.34
2026-02-25T10:47:35.51 NY
XNYS
3615:189811:20260225:0
100
120.26
2026-02-25T10:47:54.94 NY
XNYS
3615:190726:20260225:0
1
120.26
2026-02-25T10:47:54.94 NY
XNYS
3615:190729:20260225:0
99
120.26
2026-02-25T10:47:54.94 NY
XNYS
3615:190730:20260225:0
50
120.165
2026-02-25T10:48:24.66 NY
XNYS
3615:192469:20260225:0
50
120.165
2026-02-25T10:48:24.66 NY
XNYS
3615:192472:20260225:0
100
120.18
2026-02-25T10:49:13.16 NY
XNYS
3615:194492:20260225:0
100
120.09
2026-02-25T10:49:30.46 NY
XNYS
3615:195222:20260225:0
100
120
2026-02-25T10:50:02.09 NY
XNYS
3615:196188:20260225:0
4
120.06
2026-02-25T10:50:56.32 NY
INCR
3615:197976:20260225:0
1
120.06
2026-02-25T10:50:56.32 NY
INCR
3615:197979:20260225:0
95
120.06
2026-02-25T10:50:56.32 NY
INCR
3615:197980:20260225:0
50
120
2026-02-25T10:51:13.19 NY
XNYS
3615:198727:20260225:0
50
120
2026-02-25T10:51:13.19 NY
XNYS
3615:198730:20260225:0
10
120.13
2026-02-25T10:52:01.43 NY
XNAS
3615:200523:20260225:0
90
120.13
2026-02-25T10:52:01.43 NY
XNAS
3615:200526:20260225:0
1
120.29
2026-02-25T10:52:38.77 NY
INCR
3615:202397:20260225:0
1
120.29
2026-02-25T10:52:38.77 NY
INCR
3615:202400:20260225:0
98
120.35
2026-02-25T10:52:45.77 NY
MEMX
3615:202779:20260225:0
100
120.35
2026-02-25T10:52:45.78 NY
XNYS
3615:202781:20260225:0
100
120.25
2026-02-25T10:53:08.71 NY
XNYS
3615:203766:20260225:0
100
120.42
2026-02-25T10:53:57.28 NY
XNYS
3615:205540:20260225:0
100
120.42
2026-02-25T10:54:07.18 NY
XNYS
3615:205912:20260225:0
100
120.43
2026-02-25T10:54:34.72 NY
XNYS
3615:207081:20260225:0
100
120.49
2026-02-25T10:55:03.54 NY
INCR
3615:208012:20260225:0
100
120.39
2026-02-25T10:55:52.05 NY
XNYS
3615:209432:20260225:0
53
120.49
2026-02-25T10:56:36.56 NY
XNYS
3615:210492:20260225:0
1
120.49
2026-02-25T10:56:36.56 NY
XNYS
3615:210495:20260225:0
84
120.5
2026-02-25T10:56:38.05 NY
XNYS
3615:210579:20260225:0
1
120.5
2026-02-25T10:56:38.05 NY
XNYS
3615:210582:20260225:0
15
120.5
2026-02-25T10:56:38.05 NY
XNYS
3615:210583:20260225:0
46
120.49
2026-02-25T10:56:51.16 NY
XNYS
3615:211051:20260225:0
50
120.5
2026-02-25T10:57:06.27 NY
XNYS
3615:211451:20260225:0
50
120.5
2026-02-25T10:57:06.27 NY
XNYS
3615:211454:20260225:0
100
120.51
2026-02-25T10:57:34.49 NY
XNYS
3615:213114:20260225:0
100
120.45
2026-02-25T10:58:01.28 NY
XNYS
3615:214414:20260225:0
50
120.4
2026-02-25T10:58:31.18 NY
XNYS
3615:215932:20260225:0
50
120.4
2026-02-25T10:58:31.18 NY
XNYS
3615:215935:20260225:0
100
120.63
2026-02-25T10:59:37.67 NY
IEXG
3615:218172:20260225:0
100
120.52
2026-02-25T11:00:27.57 NY
XNYS
3615:219866:20260225:0
100
120.6
2026-02-25T11:01:05.31 NY
XNYS
3615:222094:20260225:0
5
120.57
2026-02-25T11:01:29.69 NY
INCR
3615:223363:20260225:0
2
120.57
2026-02-25T11:01:29.69 NY
INCR
3615:223366:20260225:0
10
120.57
2026-02-25T11:01:29.69 NY
INCR
3615:223367:20260225:0
5
120.57
2026-02-25T11:01:29.69 NY
INCR
3615:223368:20260225:0
78
120.57
2026-02-25T11:01:29.70 NY
KNLI
3615:223371:20260225:0
100
120.51
2026-02-25T11:02:02.96 NY
XNYS
3615:224369:20260225:0
50
120.58
2026-02-25T11:02:31.04 NY
XNYS
3615:225438:20260225:0
50
120.59
2026-02-25T11:02:31.04 NY
XNYS
3615:225441:20260225:0
100
120.59
2026-02-25T11:03:03.11 NY
XNYS
3615:226568:20260225:0
100
120.62
2026-02-25T11:03:32.63 NY
XNYS
3615:227469:20260225:0
100
120.57
2026-02-25T11:04:19.97 NY
XNYS
3615:229414:20260225:0
98
120.52
2026-02-25T11:04:30.57 NY
XNYS
3615:230453:20260225:0
2
120.52
2026-02-25T11:04:30.57 NY
XNYS
3615:230456:20260225:0
100
120.56
2026-02-25T11:05:39.76 NY
XNYS
3615:233012:20260225:0
100
120.5
2026-02-25T11:06:30.00 NY
XNYS
3615:235648:20260225:0
100
120.44
2026-02-25T11:07:23.15 NY
XNYS
3615:236756:20260225:0
100
120.39
2026-02-25T11:07:43.10 NY
INCR
3615:237392:20260225:0
100
120.41
2026-02-25T11:08:15.13 NY
XNYS
3615:238301:20260225:0
7
120.57
2026-02-25T11:08:47.29 NY
INCR
3615:239035:20260225:0
8
120.57
2026-02-25T11:08:47.29 NY
INCR
3615:239038:20260225:0
1
120.57
2026-02-25T11:08:47.29 NY
INCR
3615:239039:20260225:0
84
120.57
2026-02-25T11:08:48.90 NY
MEMX
3615:239071:20260225:0
1
120.63
2026-02-25T11:09:06.37 NY
INCR
3615:239667:20260225:0
99
120.63
2026-02-25T11:09:06.38 NY
KNLI
3615:239671:20260225:0
100
120.62
2026-02-25T11:09:24.21 NY
XNYS
3615:240005:20260225:0
16
120.7
2026-02-25T11:10:08.67 NY
XPSX
3615:241464:20260225:0
100
120.78
2026-02-25T11:11:02.80 NY
IEXG
3615:242732:20260225:0
100
120.8
2026-02-25T11:11:35.70 NY
XNYS
3615:243584:20260225:0
100
120.78
2026-02-25T11:12:09.16 NY
XNYS
3615:244712:20260225:0
100
120.74
2026-02-25T11:12:31.08 NY
XNYS
3615:245455:20260225:0
100
120.88
2026-02-25T11:13:32.84 NY
INCR
3615:247134:20260225:0
50
120.97
2026-02-25T11:14:17.87 NY
XNYS
3615:248746:20260225:0
50
120.97
2026-02-25T11:14:17.87 NY
XNYS
3615:248749:20260225:0
100
120.89
2026-02-25T11:14:43.56 NY
XNYS
3615:249558:20260225:0
100
120.72
2026-02-25T11:15:09.35 NY
XNYS
3615:250715:20260225:0
100
120.69
2026-02-25T11:15:56.00 NY
XNYS
3615:252040:20260225:0
100
120.65
2026-02-25T11:16:00.83 NY
IEXG
3615:252193:20260225:0
100
120.62
2026-02-25T11:16:52.03 NY
XNYS
3615:253504:20260225:0
100
120.57
2026-02-25T11:17:06.44 NY
XNYS
3615:254076:20260225:0
100
120.59
2026-02-25T11:17:46.05 NY
XNYS
3615:255352:20260225:0
100
120.68
2026-02-25T11:19:04.79 NY
XNYS
3615:258489:20260225:0
100
120.68
2026-02-25T11:19:04.79 NY
XNYS
3615:258492:20260225:0
47
120.84
2026-02-25T11:19:50.90 NY
MEMX
3615:260582:20260225:0
100
120.77
2026-02-25T11:21:14.78 NY
XNYS
3615:266270:20260225:0
100
120.77
2026-02-25T11:21:14.78 NY
XNYS
3615:266273:20260225:0
100
120.79
2026-02-25T11:22:04.70 NY
XNYS
3615:268601:20260225:0
100
120.78
2026-02-25T11:22:04.70 NY
XNYS
3615:268604:20260225:0
100
120.84
2026-02-25T11:22:33.63 NY
INCR
3615:270406:20260225:0
100
120.84
2026-02-25T11:23:05.98 NY
XNYS
3615:271847:20260225:0
50
120.865
2026-02-25T11:23:29.63 NY
XNYS
3615:272879:20260225:0
50
120.87
2026-02-25T11:23:29.63 NY
XNYS
3615:272882:20260225:0
62
120.99
2026-02-25T11:23:53.88 NY
XNYS
3615:274167:20260225:0
38
120.99
2026-02-25T11:23:53.88 NY
XNYS
3615:274170:20260225:0
100
121.07
2026-02-25T11:24:25.51 NY
XNYS
3615:275769:20260225:0
100
121.04
2026-02-25T11:26:15.86 NY
XNYS
3615:278674:20260225:0
100
121.01
2026-02-25T11:26:42.36 NY
XNYS
3615:279419:20260225:0
79
120.94
2026-02-25T11:27:28.61 NY
XNYS
3615:280548:20260225:0
1
120.94
2026-02-25T11:27:28.61 NY
XNYS
3615:280551:20260225:0
20
120.94
2026-02-25T11:27:28.61 NY
XNYS
3615:280552:20260225:0
100
121.04
2026-02-25T11:28:01.78 NY
KNLI
3615:281727:20260225:0
100
120.98
2026-02-25T11:28:17.66 NY
XNYS
3615:282153:20260225:0
50
121
2026-02-25T11:28:51.24 NY
XNYS
3615:283494:20260225:0
50
121
2026-02-25T11:28:51.24 NY
XNYS
3615:283497:20260225:0
6
120.93
2026-02-25T11:29:51.62 NY
XNYS
3615:285840:20260225:0
94
120.93
2026-02-25T11:29:51.62 NY
XNYS
3615:285843:20260225:0
100
120.95
2026-02-25T11:30:12.40 NY
XNYS
3615:286546:20260225:0
100
120.87
2026-02-25T11:31:05.06 NY
KNLI
3615:287953:20260225:0
100
120.87
2026-02-25T11:31:32.54 NY
KNLI
3615:289007:20260225:0
50
120.86
2026-02-25T11:32:25.33 NY
XNYS
3615:291059:20260225:0
50
120.86
2026-02-25T11:32:25.33 NY
XNYS
3615:291062:20260225:0
50
120.84
2026-02-25T11:32:45.98 NY
IEXG
3615:291713:20260225:0
45
120.84
2026-02-25T11:32:45.98 NY
XNYS
3615:291717:20260225:0
5
120.85
2026-02-25T11:32:45.98 NY
XNYS
3615:291719:20260225:0
100
120.79
2026-02-25T11:33:24.43 NY
XNYS
3615:292973:20260225:0
100
120.81
2026-02-25T11:34:02.46 NY
KNLI
3615:294210:20260225:0
100
120.81
2026-02-25T11:34:26.48 NY
KNLI
3615:294826:20260225:0
14
120.67
2026-02-25T11:34:54.93 NY
IEXG
3615:295576:20260225:0
1
120.72
2026-02-25T11:35:51.64 NY
EDGA
3615:297276:20260225:0
70
120.715
2026-02-25T11:35:51.64 NY
IEXG
3615:297279:20260225:0
29
120.72
2026-02-25T11:35:51.64 NY
IEXG
3615:297281:20260225:0
100
120.68
2026-02-25T11:36:16.13 NY
XNYS
3615:297749:20260225:0
11
120.68
2026-02-25T11:36:44.42 NY
XNYS
3615:298395:20260225:0
89
120.7
2026-02-25T11:36:52.94 NY
XNYS
3615:298693:20260225:0
100
120.77
2026-02-25T11:37:32.13 NY
INCR
3615:300041:20260225:0
100
120.77
2026-02-25T11:37:50.30 NY
XNYS
3615:300927:20260225:0
100
120.82
2026-02-25T11:38:40.48 NY
KNLI
3615:302679:20260225:0
100
120.8
2026-02-25T11:39:10.95 NY
XNYS
3615:303972:20260225:0
100
120.76
2026-02-25T11:41:08.09 NY
INCR
3615:308185:20260225:0
100
120.86
2026-02-25T11:42:28.81 NY
KNLI
3615:311023:20260225:0
100
120.86
2026-02-25T11:42:30.23 NY
KNLI
3615:311137:20260225:0
82
120.81
2026-02-25T11:42:55.98 NY
INCR
3615:312207:20260225:0
1
120.81
2026-02-25T11:42:55.99 NY
XNAS
3615:312215:20260225:0
1
120.8
2026-02-25T11:42:55.99 NY
BATS
3615:312217:20260225:0
10
120.79
2026-02-25T11:42:55.99 NY
EDGA
3615:312219:20260225:0
6
120.81
2026-02-25T11:42:55.99 NY
EDGA
3615:312221:20260225:0
100
120.81
2026-02-25T11:43:24.04 NY
XNYS
3615:313313:20260225:0
100
120.77
2026-02-25T11:43:48.79 NY
XNYS
3615:313952:20260225:0
100
120.87
2026-02-25T11:45:06.04 NY
XNYS
3615:316108:20260225:0
100
120.87
2026-02-25T11:45:06.04 NY
XNYS
3615:316111:20260225:0
100
120.98
2026-02-25T11:46:08.04 NY
IEXG
3615:317820:20260225:0
100
120.98
2026-02-25T11:46:42.22 NY
XNYS
3615:318761:20260225:0
50
120.97
2026-02-25T11:47:07.44 NY
XNYS
3615:319634:20260225:0
50
120.97
2026-02-25T11:47:07.44 NY
XNYS
3615:319637:20260225:0
100
121.09
2026-02-25T11:48:00.30 NY
XNYS
3615:321711:20260225:0
50
121.14
2026-02-25T11:48:18.99 NY
XNYS
3615:322384:20260225:0
50
121.14
2026-02-25T11:48:18.99 NY
XNYS
3615:322387:20260225:0
100
121.12
2026-02-25T11:49:20.90 NY
XNYS
3615:324728:20260225:0
100
121.12
2026-02-25T11:49:24.07 NY
XNYS
3615:324786:20260225:0
50
121.31
2026-02-25T11:51:46.06 NY
XNYS
3615:329076:20260225:0
50
121.31
2026-02-25T11:51:46.06 NY
XNYS
3615:329079:20260225:0
100
121.43
2026-02-25T11:52:13.28 NY
INCR
3615:329792:20260225:0
100
121.35
2026-02-25T11:52:51.61 NY
XNYS
3615:331255:20260225:0
100
121.33
2026-02-25T11:53:22.27 NY
INCR
3615:332576:20260225:0
100
121.32
2026-02-25T11:54:15.25 NY
XNYS
3615:334903:20260225:0
19
121.22
2026-02-25T11:56:31.19 NY
INCR
3615:338008:20260225:0
8
121.22
2026-02-25T11:56:31.19 NY
INCR
3615:338011:20260225:0
8
121.23
2026-02-25T11:56:31.19 NY
INCR
3615:338012:20260225:0
65
121.24
2026-02-25T11:56:31.19 NY
INCR
3615:338013:20260225:0
100
121.18
2026-02-25T11:56:54.28 NY
XNYS
3615:338433:20260225:0
100
121.1
2026-02-25T11:56:59.04 NY
XNYS
3615:338561:20260225:0
100
121.21
2026-02-25T11:57:33.10 NY
XNYS
3615:339364:20260225:0
4
121.22
2026-02-25T11:58:28.18 NY
XNYS
3615:341388:20260225:0
96
121.22
2026-02-25T11:58:28.18 NY
XNYS
3615:341391:20260225:0
50
121.25
2026-02-25T11:59:20.16 NY
XNYS
3615:342690:20260225:0
50
121.25
2026-02-25T11:59:20.16 NY
XNYS
3615:342693:20260225:0
100
121.08
2026-02-25T12:00:39.19 NY
XNYS
3615:344606:20260225:0
100
121.07
2026-02-25T12:01:17.35 NY
XNYS
3615:345753:20260225:0
82
121.28
2026-02-25T12:02:54.97 NY
INCR
3615:348449:20260225:0
18
121.28
2026-02-25T12:02:54.97 NY
INCR
3615:348452:20260225:0
82
121.28
2026-02-25T12:02:55.90 NY
INCR
3615:348489:20260225:0
18
121.29
2026-02-25T12:02:55.90 NY
INCR
3615:348492:20260225:0
1
121.3
2026-02-25T12:03:25.03 NY
INCR
3615:349684:20260225:0
100
121.34
2026-02-25T12:03:29.12 NY
XNYS
3615:349887:20260225:0
100
121.36
2026-02-25T12:04:36.00 NY
XNYS
3615:352129:20260225:0
18
121.25
2026-02-25T12:04:52.08 NY
MEMX
3615:352509:20260225:0
100
121.16
2026-02-25T12:05:54.12 NY
XNYS
3615:353948:20260225:0
100
121.19
2026-02-25T12:06:17.23 NY
XNYS
3615:354543:20260225:0
100
121.19
2026-02-25T12:07:29.79 NY
XNYS
3615:356145:20260225:0
51
121.16
2026-02-25T12:08:02.67 NY
XNYS
3615:357205:20260225:0
49
121.16
2026-02-25T12:08:02.67 NY
XNYS
3615:357208:20260225:0
100
121.08
2026-02-25T12:09:03.67 NY
XNYS
3615:359260:20260225:0
20
121.13
2026-02-25T12:09:29.04 NY
XNYS
3615:360175:20260225:0
80
121.13
2026-02-25T12:09:29.04 NY
XNYS
3615:360178:20260225:0
50
121.13
2026-02-25T12:10:44.54 NY
XNYS
3615:361918:20260225:0
50
121.13
2026-02-25T12:10:44.54 NY
XNYS
3615:361921:20260225:0
100
121.13
2026-02-25T12:11:17.93 NY
XNYS
3615:362868:20260225:0
100
121.13
2026-02-25T12:12:21.80 NY
XNYS
3615:364441:20260225:0
50
121.16
2026-02-25T12:12:54.78 NY
XNYS
3615:366027:20260225:0
50
121.17
2026-02-25T12:12:54.78 NY
XNYS
3615:366032:20260225:0
20
121.1
2026-02-25T12:13:26.02 NY
XNYS
3615:367135:20260225:0
80
121.1
2026-02-25T12:13:26.02 NY
XNYS
3615:367138:20260225:0
100
121.1
2026-02-25T12:15:29.61 NY
XNYS
3615:370390:20260225:0
100
121.1
2026-02-25T12:15:30.30 NY
XNYS
3615:370437:20260225:0
100
121.1
2026-02-25T12:15:54.13 NY
XNYS
3615:371042:20260225:0
100
121.17
2026-02-25T12:17:16.20 NY
XNYS
3615:373541:20260225:0
100
121.05
2026-02-25T12:17:24.01 NY
XNYS
3615:373940:20260225:0
100
121.09
2026-02-25T12:18:04.58 NY
XNYS
3615:375385:20260225:0
96
121.07
2026-02-25T12:18:37.93 NY
XNYS
3615:376341:20260225:0
4
121.07
2026-02-25T12:18:37.93 NY
XNYS
3615:376344:20260225:0
1
121.06
2026-02-25T12:19:11.92 NY
ARCX
3615:377417:20260225:0
99
121.06
2026-02-25T12:19:12.60 NY
IEXG
3615:377428:20260225:0
71
121.15
2026-02-25T12:20:40.65 NY
XNYS
3615:380170:20260225:0
29
121.15
2026-02-25T12:20:40.65 NY
XNYS
3615:380173:20260225:0
100
121.11
2026-02-25T12:22:56.60 NY
XNYS
3615:385187:20260225:0
100
121.12
2026-02-25T12:23:15.34 NY
XNYS
3615:386056:20260225:0
100
121.06
2026-02-25T12:23:42.21 NY
KNLI
3615:386998:20260225:0
72
121.05
2026-02-25T12:24:32.41 NY
XNYS
3615:388559:20260225:0
1
121.05
2026-02-25T12:24:32.41 NY
XNYS
3615:388562:20260225:0
1
121.05
2026-02-25T12:24:32.57 NY
XNYS
3615:388573:20260225:0
26
121.05
2026-02-25T12:24:36.30 NY
XNYS
3615:388649:20260225:0
86
121.05
2026-02-25T12:24:36.30 NY
XNYS
3615:388650:20260225:0
14
121.05
2026-02-25T12:24:36.30 NY
XNYS
3615:388653:20260225:0
100
121.03
2026-02-25T12:25:24.19 NY
XNYS
3615:390181:20260225:0
100
121.02
2026-02-25T12:26:45.11 NY
XNYS
3615:392346:20260225:0
100
121.02
2026-02-25T12:26:46.00 NY
XNYS
3615:392361:20260225:0
100
121.02
2026-02-25T12:27:17.95 NY
XNYS
3615:393209:20260225:0
100
120.95
2026-02-25T12:27:37.21 NY
IEXG
3615:393778:20260225:0
83
120.99
2026-02-25T12:28:39.47 NY
XNYS
3615:395636:20260225:0
17
120.99
2026-02-25T12:28:39.47 NY
XNYS
3615:395639:20260225:0
9
120.98
2026-02-25T12:29:39.52 NY
INCR
3615:397278:20260225:0
2
120.98
2026-02-25T12:29:39.52 NY
INCR
3615:397281:20260225:0
89
120.99
2026-02-25T12:29:39.56 NY
KNLI
3615:397283:20260225:0
100
121.04
2026-02-25T12:31:22.34 NY
XNYS
3615:399859:20260225:0
1
121.04
2026-02-25T12:31:25.17 NY
XNYS
3615:399878:20260225:0
99
121.04
2026-02-25T12:31:25.17 NY
XNYS
3615:399881:20260225:0
100
121.04
2026-02-25T12:31:26.23 NY
XNYS
3615:399926:20260225:0
1
121.05
2026-02-25T12:31:48.53 NY
INCR
3615:400325:20260225:0
20
121.05
2026-02-25T12:31:48.53 NY
INCR
3615:400328:20260225:0
79
121.05
2026-02-25T12:31:48.54 NY
KNLI
3615:400330:20260225:0
100
120.98
2026-02-25T12:32:13.71 NY
XNYS
3615:401120:20260225:0
82
121.07
2026-02-25T12:32:45.24 NY
INCR
3615:402436:20260225:0
18
121.07
2026-02-25T12:32:45.24 NY
INCR
3615:402440:20260225:0
100
121.13
2026-02-25T12:35:08.24 NY
XNYS
3615:406817:20260225:0
100
121.07
2026-02-25T12:35:41.84 NY
XNYS
3615:407550:20260225:0
100
121.05
2026-02-25T12:36:40.43 NY
XNYS
3615:409359:20260225:0
100
121.11
2026-02-25T12:37:48.15 NY
XNYS
3615:411053:20260225:0
82
121.16
2026-02-25T12:38:09.11 NY
INCR
3615:411710:20260225:0
18
121.16
2026-02-25T12:38:09.11 NY
INCR
3615:411713:20260225:0
100
121.16
2026-02-25T12:39:20.44 NY
KNLI
3615:413742:20260225:0
93
121.24
2026-02-25T12:42:32.62 NY
INCR
3615:418744:20260225:0
7
121.24
2026-02-25T12:42:32.62 NY
INCR
3615:418747:20260225:0
78
121.15
2026-02-25T12:43:09.71 NY
XNYS
3615:419853:20260225:0
1
121.15
2026-02-25T12:43:09.71 NY
XNYS
3615:419856:20260225:0
18
121.15
2026-02-25T12:43:15.00 NY
XNYS
3615:420027:20260225:0
3
121.15
2026-02-25T12:43:15.00 NY
XNYS
3615:420028:20260225:0
100
121.15
2026-02-25T12:43:29.73 NY
XNYS
3615:420396:20260225:0
100
121.21
2026-02-25T12:43:58.80 NY
XNYS
3615:421200:20260225:0
100
121.21
2026-02-25T12:44:27.72 NY
XNYS
3615:422057:20260225:0
1
121.2
2026-02-25T12:44:54.19 NY
XNYS
3615:422576:20260225:0
84
121.2
2026-02-25T12:44:55.28 NY
XNYS
3615:422595:20260225:0
1
121.2
2026-02-25T12:44:55.28 NY
XNYS
3615:422596:20260225:0
1
121.22
2026-02-25T12:45:01.16 NY
INCR
3615:422679:20260225:0
13
121.22
2026-02-25T12:45:01.17 NY
KNLI
3615:422682:20260225:0
100
121.12
2026-02-25T12:47:50.89 NY
KNLI
3615:427779:20260225:0
100
121.11
2026-02-25T12:48:13.07 NY
XNYS
3615:428480:20260225:0
63
121.08
2026-02-25T12:48:48.52 NY
XNYS
3615:429487:20260225:0
37
121.08
2026-02-25T12:48:48.52 NY
XNYS
3615:429490:20260225:0
1
121.09
2026-02-25T12:49:32.05 NY
XNYS
3615:430481:20260225:0
99
121.1
2026-02-25T12:49:32.05 NY
XNYS
3615:430484:20260225:0
20
121.12
2026-02-25T12:50:35.96 NY
XNYS
3615:431907:20260225:0
80
121.12
2026-02-25T12:50:35.96 NY
XNYS
3615:431910:20260225:0
85
121.16
2026-02-25T12:51:25.57 NY
XNYS
3615:433072:20260225:0
15
121.16
2026-02-25T12:51:25.57 NY
XNYS
3615:433075:20260225:0
100
121.15
2026-02-25T12:51:58.51 NY
XNYS
3615:433979:20260225:0
82
121.16
2026-02-25T12:52:27.13 NY
XNYS
3615:434765:20260225:0
18
121.16
2026-02-25T12:52:27.13 NY
XNYS
3615:434768:20260225:0
100
121.15
2026-02-25T12:52:57.90 NY
XNYS
3615:435894:20260225:0
74
121.17
2026-02-25T12:54:48.54 NY
XNYS
3615:439241:20260225:0
1
121.17
2026-02-25T12:54:48.54 NY
XNYS
3615:439244:20260225:0
1
121.17
2026-02-25T12:54:48.54 NY
XNYS
3615:439245:20260225:0
24
121.18
2026-02-25T12:54:52.83 NY
XNYS
3615:439313:20260225:0
100
121.17
2026-02-25T12:55:19.84 NY
XNYS
3615:440052:20260225:0
100
121.14
2026-02-25T12:58:11.19 NY
KNLI
3615:445538:20260225:0
100
121.145
2026-02-25T12:58:21.84 NY
XNYS
3615:445948:20260225:0
1
121.18
2026-02-25T12:59:25.89 NY
XNAS
3615:447927:20260225:0
1
121.18
2026-02-25T12:59:25.91 NY
BATS
3615:447930:20260225:0
1
121.18
2026-02-25T12:59:25.91 NY
ARCX
3615:447932:20260225:0
96
121.18
2026-02-25T12:59:25.91 NY
IEXG
3615:447934:20260225:0
1
121.18
2026-02-25T12:59:25.91 NY
EDGX
3615:447936:20260225:0
100
121.18
2026-02-25T12:59:31.47 NY
CDED
3615:448126:20260225:0
100
121.18
2026-02-25T12:59:43.17 NY
KNLI
3615:448611:20260225:0
100
121.17
2026-02-25T13:00:11.15 NY
XNYS
3615:449570:20260225:0
100
121.13
2026-02-25T13:02:48.30 NY
XNYS
3615:454539:20260225:0
100
121.11
2026-02-25T13:03:02.85 NY
XNYS
3615:455026:20260225:0
100
121.07
2026-02-25T13:03:49.45 NY
XNYS
3615:457077:20260225:0
100
121.13
2026-02-25T13:05:06.91 NY
XNYS
3615:459735:20260225:0
1
121.13
2026-02-25T13:05:07.04 NY
INCR
3615:459782:20260225:0
1
121.13
2026-02-25T13:05:07.04 NY
INCR
3615:459785:20260225:0
98
121.13
2026-02-25T13:05:07.09 NY
KNLI
3615:459791:20260225:0
100
121.27
2026-02-25T13:07:25.40 NY
XNYS
3615:464018:20260225:0
17
121.29
2026-02-25T13:07:59.48 NY
XNYS
3615:465339:20260225:0
83
121.29
2026-02-25T13:07:59.48 NY
XNYS
3615:465342:20260225:0
100
121.29
2026-02-25T13:09:11.86 NY
XNYS
3615:468798:20260225:0
8
121.22
2026-02-25T13:12:54.04 NY
XNYS
3615:474347:20260225:0
92
121.25
2026-02-25T13:13:21.87 NY
XNYS
3615:475195:20260225:0
100
121.28
2026-02-25T13:13:41.22 NY
KNLI
3615:475850:20260225:0
100
121.26
2026-02-25T13:14:11.50 NY
XNYS
3615:477303:20260225:0
100
121.21
2026-02-25T13:14:28.68 NY
XNYS
3615:477658:20260225:0
100
121.21
2026-02-25T13:15:02.04 NY
INCR
3615:478332:20260225:0
75
121.14
2026-02-25T13:16:03.44 NY
IEXG
3615:479698:20260225:0
25
121.15
2026-02-25T13:16:03.44 NY
IEXG
3615:479701:20260225:0
4
121.15
2026-02-25T13:17:13.45 NY
XNYS
3615:480916:20260225:0
96
121.15
2026-02-25T13:17:13.45 NY
XNYS
3615:480919:20260225:0
100
121.15
2026-02-25T13:18:02.66 NY
XNYS
3615:482663:20260225:0
100
121.1
2026-02-25T13:19:11.53 NY
XNYS
3615:485028:20260225:0
100
120.99
2026-02-25T13:20:31.66 NY
XNYS
3615:486673:20260225:0
100
120.99
2026-02-25T13:21:38.11 NY
KNLI
3615:487982:20260225:0
100
120.95
2026-02-25T13:23:00.86 NY
XNYS
3615:490861:20260225:0
28
120.91
2026-02-25T13:23:33.43 NY
XNYS
3615:491850:20260225:0
72
120.93
2026-02-25T13:23:33.82 NY
XNYS
3615:491857:20260225:0
100
120.91
2026-02-25T13:24:17.14 NY
XNYS
3615:493261:20260225:0
1
120.84
2026-02-25T13:26:20.49 NY
XNYS
3615:495888:20260225:0
4
120.84
2026-02-25T13:26:20.50 NY
XNYS
3615:495891:20260225:0
10
120.84
2026-02-25T13:26:20.50 NY
XNYS
3615:495892:20260225:0
1
120.84
2026-02-25T13:26:20.50 NY
XNYS
3615:495893:20260225:0
84
120.84
2026-02-25T13:26:20.50 NY
XNYS
3615:495894:20260225:0
1
120.9
2026-02-25T13:27:18.31 NY
BATS
3615:497028:20260225:0
6
120.9
2026-02-25T13:27:18.31 NY
EDGX
3615:497031:20260225:0
1
120.9
2026-02-25T13:27:18.31 NY
XNAS
3615:497033:20260225:0
92
120.9
2026-02-25T13:27:18.31 NY
EDGX
3615:497035:20260225:0
100
120.94
2026-02-25T13:28:04.27 NY
INCR
3615:498784:20260225:0
100
121.03
2026-02-25T13:28:57.70 NY
XNYS
3615:500578:20260225:0
100
121.18
2026-02-25T13:30:30.52 NY
XNYS
3615:502953:20260225:0
100
121.08
2026-02-25T13:31:06.36 NY
XNYS
3615:503693:20260225:0
20
121.07
2026-02-25T13:32:19.82 NY
XNYS
3615:505196:20260225:0
80
121.07
2026-02-25T13:32:19.82 NY
XNYS
3615:505199:20260225:0
100
121.03
2026-02-25T13:32:53.81 NY
XNYS
3615:506722:20260225:0
100
120.99
2026-02-25T13:33:15.57 NY
XNYS
3615:507661:20260225:0
100
121.01
2026-02-25T13:34:27.92 NY
XNYS
3615:509681:20260225:0
100
121.07
2026-02-25T13:35:41.98 NY
XNYS
3615:511503:20260225:0
100
121.05
2026-02-25T13:36:08.82 NY
XNYS
3615:512263:20260225:0
100
121.01
2026-02-25T13:36:37.13 NY
XNYS
3615:512771:20260225:0
100
120.99
2026-02-25T13:37:06.73 NY
XNYS
3615:513353:20260225:0
100
120.95
2026-02-25T13:37:42.19 NY
XNYS
3615:514740:20260225:0
100
120.96
2026-02-25T13:40:37.00 NY
KNLI
3615:519707:20260225:0
1
121.07
2026-02-25T13:42:21.55 NY
XNAS
3615:521885:20260225:0
49
121.07
2026-02-25T13:42:21.55 NY
XNAS
3615:521888:20260225:0
50
121.07
2026-02-25T13:42:21.55 NY
XNAS
3615:521889:20260225:0
100
121.08
2026-02-25T13:42:38.01 NY
XNYS
3615:522628:20260225:0
100
121.23
2026-02-25T13:43:25.58 NY
XNYS
3615:524186:20260225:0
100
121.24
2026-02-25T13:44:30.03 NY
XNYS
3615:526008:20260225:0
100
121.18
2026-02-25T13:47:34.09 NY
XNYS
3615:529897:20260225:0
100
121.18
2026-02-25T13:48:08.71 NY
XNYS
3615:531192:20260225:0
36
121.14
2026-02-25T13:48:43.89 NY
XNYS
3615:532441:20260225:0
1
121.14
2026-02-25T13:48:43.89 NY
XNYS
3615:532444:20260225:0
63
121.15
2026-02-25T13:49:12.31 NY
XNYS
3615:533411:20260225:0
100
121.18
2026-02-25T13:49:19.82 NY
XNYS
3615:533664:20260225:0
100
121.15
2026-02-25T13:49:54.60 NY
XNYS
3615:534482:20260225:0
100
121.16
2026-02-25T13:51:04.31 NY
XNYS
3615:536552:20260225:0
100
121.14
2026-02-25T13:52:13.15 NY
XNYS
3615:537928:20260225:0
80
121.04
2026-02-25T13:52:31.90 NY
XNYS
3615:538736:20260225:0
20
121.04
2026-02-25T13:52:31.90 NY
XNYS
3615:538739:20260225:0
7
121.11
2026-02-25T13:54:02.70 NY
XNAS
3615:541524:20260225:0
93
121.11
2026-02-25T13:54:06.10 NY
XNAS
3615:541645:20260225:0
100
121.08
2026-02-25T13:54:09.81 NY
XNYS
3615:541734:20260225:0
100
121.02
2026-02-25T13:57:02.65 NY
XNYS
3615:545484:20260225:0
100
121
2026-02-25T13:58:09.38 NY
XNYS
3615:547794:20260225:0
100
121.02
2026-02-25T13:59:24.47 NY
XNYS
3615:550416:20260225:0
100
120.94
2026-02-25T14:02:46.37 NY
XNYS
3615:555683:20260225:0
1
120.97
2026-02-25T14:03:14.72 NY
INCR
3615:556643:20260225:0
75
120.97
2026-02-25T14:03:14.72 NY
INCR
3615:556646:20260225:0
20
120.97
2026-02-25T14:03:14.72 NY
INCR
3615:556647:20260225:0
4
120.97
2026-02-25T14:03:14.72 NY
INCR
3615:556648:20260225:0
100
120.96
2026-02-25T14:03:49.71 NY
INCR
3615:557728:20260225:0
100
120.93
2026-02-25T14:04:24.82 NY
XNYS
3615:558909:20260225:0
100
120.93
2026-02-25T14:05:01.54 NY
XNYS
3615:560350:20260225:0
83
120.87
2026-02-25T14:06:59.36 NY
XNYS
3615:562990:20260225:0
17
120.87
2026-02-25T14:06:59.36 NY
XNYS
3615:562993:20260225:0
100
120.87
2026-02-25T14:08:09.17 NY
XNYS
3615:565444:20260225:0
72
120.86
2026-02-25T14:08:52.65 NY
XNYS
3615:566785:20260225:0
1
120.86
2026-02-25T14:08:52.65 NY
XNYS
3615:566788:20260225:0
24
120.86
2026-02-25T14:08:56.75 NY
XNYS
3615:566927:20260225:0
3
120.86
2026-02-25T14:08:58.59 NY
XNYS
3615:567010:20260225:0
100
121
2026-02-25T14:12:00.81 NY
XNYS
3615:572210:20260225:0
100
120.95
2026-02-25T14:13:59.21 NY
XNYS
3615:576672:20260225:0
100
120.95
2026-02-25T14:13:59.21 NY
XNYS
3615:576675:20260225:0
20
120.88
2026-02-25T14:16:14.74 NY
IEXG
3615:580030:20260225:0
8
120.88
2026-02-25T14:16:14.74 NY
IEXG
3615:580033:20260225:0
7
120.88
2026-02-25T14:16:14.74 NY
IEXG
3615:580034:20260225:0
65
120.89
2026-02-25T14:16:14.74 NY
IEXG
3615:580035:20260225:0
100
120.92
2026-02-25T14:17:03.07 NY
XNYS
3615:580955:20260225:0
100
120.89
2026-02-25T14:18:04.28 NY
XNYS
3615:582848:20260225:0
100
120.9
2026-02-25T14:19:11.87 NY
XNYS
3615:584853:20260225:0
100
120.81
2026-02-25T14:21:22.30 NY
CDED
3615:588113:20260225:0
1
120.84
2026-02-25T14:21:56.03 NY
INCR
3615:588813:20260225:0
40
120.85
2026-02-25T14:21:56.03 NY
INCR
3615:588816:20260225:0
59
120.85
2026-02-25T14:21:56.03 NY
INCR
3615:588817:20260225:0
100
120.85
2026-02-25T14:22:31.38 NY
CDED
3615:589928:20260225:0
74
120.81
2026-02-25T14:23:04.21 NY
XNYS
3615:591162:20260225:0
1
120.81
2026-02-25T14:23:04.21 NY
XNYS
3615:591165:20260225:0
25
120.81
2026-02-25T14:23:04.21 NY
XNYS
3615:591166:20260225:0
100
120.79
2026-02-25T14:24:44.90 NY
XNYS
3615:594230:20260225:0
100
120.79
2026-02-25T14:24:44.90 NY
XNYS
3615:594233:20260225:0
10
120.81
2026-02-25T14:26:19.22 NY
XNYS
3615:596302:20260225:0
50
120.81
2026-02-25T14:26:19.22 NY
XNYS
3615:596305:20260225:0
40
120.81
2026-02-25T14:26:19.22 NY
XNYS
3615:596306:20260225:0
100
120.8
2026-02-25T14:26:53.93 NY
XNYS
3615:597216:20260225:0
100
120.94
2026-02-25T14:27:25.64 NY
CDED
3615:598299:20260225:0
100
120.96
2026-02-25T14:27:57.93 NY
XNYS
3615:599773:20260225:0
100
121.01
2026-02-25T14:28:39.00 NY
XNYS
3615:601168:20260225:0
100
120.96
2026-02-25T14:29:00.45 NY
XNYS
3615:602013:20260225:0
1
121.01
2026-02-25T14:31:03.20 NY
INCR
3615:605998:20260225:0
75
121.01
2026-02-25T14:31:03.20 NY
INCR
3615:606001:20260225:0
24
121.01
2026-02-25T14:31:03.20 NY
CDED
3615:606003:20260225:0
1
121.01
2026-02-25T14:31:11.97 NY
INCR
3615:606336:20260225:0
75
121.01
2026-02-25T14:31:11.97 NY
INCR
3615:606339:20260225:0
24
121.01
2026-02-25T14:31:12.01 NY
CDED
3615:606341:20260225:0
100
120.94
2026-02-25T14:31:39.23 NY
XNYS
3615:607056:20260225:0
100
121
2026-02-25T14:32:08.61 NY
XNYS
3615:607993:20260225:0
100
121.01
2026-02-25T14:32:39.49 NY
XNYS
3615:609285:20260225:0
1
121.07
2026-02-25T14:36:19.30 NY
INCR
3615:615999:20260225:0
99
121.07
2026-02-25T14:36:19.31 NY
CDED
3615:616003:20260225:0
1
121.11
2026-02-25T14:36:55.99 NY
INCR
3615:617008:20260225:0
76
121.11
2026-02-25T14:36:55.99 NY
INCR
3615:617011:20260225:0
23
121.11
2026-02-25T14:36:55.99 NY
INCR
3615:617012:20260225:0
100
121.08
2026-02-25T14:37:20.56 NY
XNYS
3615:617604:20260225:0
100
121.05
2026-02-25T14:37:54.69 NY
XNYS
3615:619020:20260225:0
1
121.05
2026-02-25T14:39:29.98 NY
INCR
3615:622052:20260225:0
99
121.05
2026-02-25T14:39:29.98 NY
CDED
3615:622056:20260225:0
100
121.05
2026-02-25T14:40:02.95 NY
CDED
3615:623101:20260225:0
100
121.01
2026-02-25T14:41:08.89 NY
XNYS
3615:624920:20260225:0
100
121.05
2026-02-25T14:41:43.14 NY
XNYS
3615:625980:20260225:0
100
121.04
2026-02-25T14:42:13.68 NY
XNYS
3615:627244:20260225:0
100
121.07
2026-02-25T14:42:57.75 NY
XNYS
3615:629360:20260225:0
100
121.04
2026-02-25T14:44:54.55 NY
XNYS
3615:633580:20260225:0
50
121.04
2026-02-25T14:44:56.71 NY
XNYS
3615:633671:20260225:0
50
121.04
2026-02-25T14:44:56.72 NY
XNYS
3615:633674:20260225:0
100
121.13
2026-02-25T14:46:27.96 NY
XNYS
3615:636312:20260225:0
100
121.12
2026-02-25T14:47:24.70 NY
XNYS
3615:638078:20260225:0
100
121.1
2026-02-25T14:48:19.08 NY
CDED
3615:640201:20260225:0
100
121.08
2026-02-25T14:49:35.99 NY
XNYS
3615:643096:20260225:0
100
121.12
2026-02-25T14:51:37.55 NY
XNYS
3615:648802:20260225:0
100
121.12
2026-02-25T14:51:59.31 NY
XNYS
3615:649677:20260225:0
100
121.17
2026-02-25T14:52:57.98 NY
XNYS
3615:652196:20260225:0
64
121.17
2026-02-25T14:53:04.18 NY
XNYS
3615:652475:20260225:0
1
121.17
2026-02-25T14:53:04.18 NY
XNYS
3615:652478:20260225:0
35
121.17
2026-02-25T14:53:04.18 NY
XNYS
3615:652479:20260225:0
75
121.16
2026-02-25T14:54:12.50 NY
INCR
3615:655233:20260225:0
1
121.16
2026-02-25T14:54:12.50 NY
INCR
3615:655236:20260225:0
24
121.16
2026-02-25T14:54:12.50 NY
CDED
3615:655238:20260225:0
100
121.1
2026-02-25T14:54:50.39 NY
XNYS
3615:656392:20260225:0
100
121.13
2026-02-25T14:56:20.30 NY
XNYS
3615:659242:20260225:0
100
121.17
2026-02-25T14:57:08.89 NY
XNYS
3615:661329:20260225:0
100
121.14
2026-02-25T14:57:42.87 NY
XNYS
3615:662936:20260225:0
75
121.15
2026-02-25T14:58:07.03 NY
INCR
3615:663842:20260225:0
20
121.15
2026-02-25T14:58:07.03 NY
INCR
3615:663845:20260225:0
5
121.15
2026-02-25T14:58:07.03 NY
INCR
3615:663846:20260225:0
100
121.09
2026-02-25T14:58:43.55 NY
XNYS
3615:664961:20260225:0
100
121.11
2026-02-25T14:59:31.90 NY
XNYS
3615:666700:20260225:0
7
121.11
2026-02-25T15:00:02.54 NY
XNYS
3615:667972:20260225:0
1
121.11
2026-02-25T15:00:02.54 NY
XNYS
3615:667975:20260225:0
20
121.11
2026-02-25T15:00:02.54 NY
XNYS
3615:667976:20260225:0
72
121.11
2026-02-25T15:00:02.54 NY
XNYS
3615:667977:20260225:0
100
121.12
2026-02-25T15:02:50.79 NY
XNYS
3615:673381:20260225:0
100
121.12
2026-02-25T15:03:01.86 NY
XNYS
3615:673990:20260225:0
100
121.1
2026-02-25T15:03:26.63 NY
CDED
3615:674921:20260225:0
100
121.09
2026-02-25T15:03:50.00 NY
XNYS
3615:675744:20260225:0
100
121.05
2026-02-25T15:04:12.67 NY
XNYS
3615:676417:20260225:0
100
121.04
2026-02-25T15:04:36.97 NY
XNYS
3615:677444:20260225:0
100
121.03
2026-02-25T15:05:04.58 NY
XNYS
3615:678492:20260225:0
15
121.02
2026-02-25T15:05:09.99 NY
XNYS
3615:678751:20260225:0
85
121.02
2026-02-25T15:05:12.97 NY
XNYS
3615:678836:20260225:0
9
121.02
2026-02-25T15:05:49.20 NY
INCR
3615:679819:20260225:0
1
121.02
2026-02-25T15:05:49.20 NY
INCR
3615:679822:20260225:0
80
121.02
2026-02-25T15:05:49.20 NY
INCR
3615:679823:20260225:0
10
121.02
2026-02-25T15:05:49.21 NY
CDED
3615:679825:20260225:0
100
120.98
2026-02-25T15:06:19.89 NY
XNYS
3615:680864:20260225:0
100
120.96
2026-02-25T15:07:20.97 NY
XNYS
3615:682479:20260225:0
100
120.95
2026-02-25T15:07:52.79 NY
XNYS
3615:683803:20260225:0
100
120.93
2026-02-25T15:09:01.48 NY
XNYS
3615:686612:20260225:0
50
120.99
2026-02-25T15:09:47.49 NY
INCR
3615:687943:20260225:0
50
120.99
2026-02-25T15:09:47.49 NY
INCR
3615:687946:20260225:0
100
120.95
2026-02-25T15:10:48.26 NY
XNYS
3615:690257:20260225:0
100
120.94
2026-02-25T15:11:24.06 NY
XNYS
3615:691471:20260225:0
50
120.94
2026-02-25T15:12:02.29 NY
XNYS
3615:692960:20260225:0
50
120.94
2026-02-25T15:12:02.29 NY
XNYS
3615:692963:20260225:0
100
120.95
2026-02-25T15:12:46.98 NY
XNYS
3615:694735:20260225:0
100
120.98
2026-02-25T15:13:11.93 NY
XNYS
3615:695766:20260225:0
100
120.96
2026-02-25T15:13:38.69 NY
XNYS
3615:696615:20260225:0
49
120.98
2026-02-25T15:14:13.17 NY
INCR
3615:697958:20260225:0
51
120.98
2026-02-25T15:14:13.17 NY
INCR
3615:697961:20260225:0
100
120.99
2026-02-25T15:14:45.24 NY
XNYS
3615:698914:20260225:0
100
120.95
2026-02-25T15:15:42.18 NY
XNYS
3615:700579:20260225:0
100
120.99
2026-02-25T15:16:19.56 NY
INCR
3615:701571:20260225:0
100
120.96
2026-02-25T15:16:47.09 NY
XNYS
3615:702300:20260225:0
100
120.93
2026-02-25T15:17:31.36 NY
XNYS
3615:703866:20260225:0
100
120.95
2026-02-25T15:18:03.89 NY
XNYS
3615:704918:20260225:0
100
120.94
2026-02-25T15:18:32.31 NY
XNYS
3615:705820:20260225:0
100
120.93
2026-02-25T15:19:38.48 NY
XNYS
3615:707939:20260225:0
100
120.97
2026-02-25T15:20:12.47 NY
XNYS
3615:709267:20260225:0
100
120.98
2026-02-25T15:20:53.94 NY
XNYS
3615:710628:20260225:0
100
120.98
2026-02-25T15:20:53.94 NY
XNYS
3615:710631:20260225:0
1
121
2026-02-25T15:21:28.77 NY
INCR
3615:711806:20260225:0
99
121
2026-02-25T15:21:28.77 NY
INCR
3615:711809:20260225:0
100
120.99
2026-02-25T15:21:50.94 NY
XNYS
3615:712435:20260225:0
100
120.98
2026-02-25T15:22:24.71 NY
XNYS
3615:714165:20260225:0
100
121.025
2026-02-25T15:23:05.15 NY
CDED
3615:715730:20260225:0
100
121.02
2026-02-25T15:23:37.28 NY
XNYS
3615:716876:20260225:0
100
121.01
2026-02-25T15:24:11.36 NY
XNYS
3615:718455:20260225:0
100
121.04
2026-02-25T15:24:46.10 NY
XNYS
3615:719957:20260225:0
100
121.01
2026-02-25T15:25:33.05 NY
XNYS
3615:722519:20260225:0
100
121
2026-02-25T15:26:33.82 NY
XNYS
3615:725263:20260225:0
100
120.93
2026-02-25T15:27:54.92 NY
XNYS
3615:730540:20260225:0
100
120.93
2026-02-25T15:27:54.92 NY
XNYS
3615:730543:20260225:0
100
120.91
2026-02-25T15:28:15.98 NY
XNYS
3615:731552:20260225:0
100
120.88
2026-02-25T15:28:33.15 NY
IEXG
3615:732613:20260225:0
100
120.89
2026-02-25T15:29:16.57 NY
XNYS
3615:734919:20260225:0
100
120.93
2026-02-25T15:29:53.29 NY
XNYS
3615:736734:20260225:0
100
120.91
2026-02-25T15:30:14.99 NY
XNYS
3615:737740:20260225:0
96
120.92
2026-02-25T15:30:47.34 NY
XNYS
3615:739392:20260225:0
4
120.92
2026-02-25T15:31:24.56 NY
XNYS
3615:741229:20260225:0
100
120.92
2026-02-25T15:31:24.56 NY
XNYS
3615:741230:20260225:0
100
120.92
2026-02-25T15:31:24.56 NY
XNYS
3615:741233:20260225:0
100
120.92
2026-02-25T15:31:33.22 NY
LEVL
3615:741563:20260225:0
100
120.91
2026-02-25T15:32:27.00 NY
XNYS
3615:744438:20260225:0
100
120.9
2026-02-25T15:33:12.68 NY
XNYS
3615:747064:20260225:0
100
120.88
2026-02-25T15:33:19.06 NY
XNYS
3615:747420:20260225:0
100
120.88
2026-02-25T15:33:19.06 NY
XNYS
3615:747426:20260225:0
100
120.88
2026-02-25T15:33:47.09 NY
XNYS
3615:748975:20260225:0
100
120.87
2026-02-25T15:34:36.91 NY
CDED
3615:752269:20260225:0
100
120.86
2026-02-25T15:34:44.88 NY
XNYS
3615:752787:20260225:0
100
120.91
2026-02-25T15:35:14.02 NY
XNYS
3615:754452:20260225:0
100
120.92
2026-02-25T15:35:52.10 NY
XNYS
3615:757189:20260225:0
100
120.91
2026-02-25T15:36:19.92 NY
XNYS
3615:758834:20260225:0
75
120.88
2026-02-25T15:36:51.20 NY
INCR
3615:760371:20260225:0
100
120.88
2026-02-25T15:36:51.21 NY
CDED
3615:760378:20260225:0
25
120.88
2026-02-25T15:36:51.21 NY
KNLI
3615:760376:20260225:0
100
120.89
2026-02-25T15:38:00.72 NY
XNYS
3615:764946:20260225:0
100
120.89
2026-02-25T15:38:00.72 NY
XNYS
3615:764949:20260225:0
100
120.89
2026-02-25T15:38:01.31 NY
XNYS
3615:765035:20260225:0
100
120.94
2026-02-25T15:38:44.48 NY
XNYS
3615:767932:20260225:0
100
120.93
2026-02-25T15:39:12.49 NY
XNYS
3615:769947:20260225:0
28
120.93
2026-02-25T15:39:12.49 NY
XNYS
3615:769950:20260225:0
20
120.94
2026-02-25T15:39:19.23 NY
XNYS
3615:770411:20260225:0
52
120.94
2026-02-25T15:39:19.23 NY
XNYS
3615:770412:20260225:0
75
120.97
2026-02-25T15:39:47.35 NY
XNYS
3615:772147:20260225:0
25
120.97
2026-02-25T15:39:47.35 NY
XNYS
3615:772150:20260225:0
10
120.97
2026-02-25T15:40:07.02 NY
XNYS
3615:773230:20260225:0
70
120.97
2026-02-25T15:40:07.02 NY
XNYS
3615:773233:20260225:0
20
120.97
2026-02-25T15:40:07.02 NY
XNYS
3615:773234:20260225:0
100
120.92
2026-02-25T15:40:32.60 NY
XNYS
3615:774427:20260225:0
75
120.93
2026-02-25T15:40:57.12 NY
INCR
3615:775868:20260225:0
25
120.93
2026-02-25T15:40:57.12 NY
INCR
3615:775871:20260225:0
100
120.87
2026-02-25T15:41:29.35 NY
XNYS
3615:778540:20260225:0
1
120.89
2026-02-25T15:41:43.60 NY
INCR
3615:779264:20260225:0
99
120.89
2026-02-25T15:41:43.60 NY
CDED
3615:779267:20260225:0
100
120.89
2026-02-25T15:41:45.75 NY
KNLI
3615:779401:20260225:0
100
120.86
2026-02-25T15:42:18.18 NY
XNYS
3615:781467:20260225:0
3
120.85
2026-02-25T15:42:38.38 NY
INCR
3615:783092:20260225:0
75
120.85
2026-02-25T15:42:38.38 NY
INCR
3615:783095:20260225:0
100
120.85
2026-02-25T15:42:38.42 NY
CDED
3615:783098:20260225:0
22
120.85
2026-02-25T15:42:38.42 NY
KNLI
3615:783100:20260225:0
82
120.86
2026-02-25T15:43:09.05 NY
XNYS
3615:785001:20260225:0
18
120.86
2026-02-25T15:43:09.06 NY
XNYS
3615:785004:20260225:0
100
120.86
2026-02-25T15:43:09.06 NY
XNYS
3615:785005:20260225:0
100
120.82
2026-02-25T15:43:31.97 NY
XNYS
3615:786401:20260225:0
100
120.8
2026-02-25T15:43:54.71 NY
XNYS
3615:788145:20260225:0
100
120.73
2026-02-25T15:44:06.52 NY
XNYS
3615:789057:20260225:0
2
120.73
2026-02-25T15:44:06.52 NY
XNYS
3615:789060:20260225:0
98
120.73
2026-02-25T15:44:06.52 NY
XNYS
3615:789061:20260225:0
100
120.72
2026-02-25T15:44:43.26 NY
XNYS
3615:791578:20260225:0
55
120.74
2026-02-25T15:45:10.07 NY
IEXG
3615:793548:20260225:0
100
120.74
2026-02-25T15:45:10.11 NY
XNYS
3615:793554:20260225:0
45
120.74
2026-02-25T15:45:10.11 NY
XNYS
3615:793557:20260225:0
100
120.73
2026-02-25T15:45:45.54 NY
XNYS
3615:795785:20260225:0
100
120.73
2026-02-25T15:45:45.54 NY
XNYS
3615:795788:20260225:0
77
120.74
2026-02-25T15:46:35.92 NY
XNYS
3615:799186:20260225:0
23
120.74
2026-02-25T15:46:35.92 NY
XNYS
3615:799189:20260225:0
40
120.74
2026-02-25T15:46:35.92 NY
XNYS
3615:799190:20260225:0
60
120.74
2026-02-25T15:46:37.00 NY
XNYS
3615:799263:20260225:0
100
120.73
2026-02-25T15:46:59.16 NY
XNYS
3615:801080:20260225:0
20
120.73
2026-02-25T15:46:59.16 NY
XNYS
3615:801083:20260225:0
96
120.75
2026-02-25T15:47:06.15 NY
XNYS
3615:801579:20260225:0
60
120.75
2026-02-25T15:47:06.15 NY
XNYS
3615:801581:20260225:0
23
120.75
2026-02-25T15:47:06.15 NY
XNYS
3615:801582:20260225:0
1
120.75
2026-02-25T15:47:06.15 NY
XNYS
3615:801583:20260225:0
100
120.73
2026-02-25T15:47:33.49 NY
XNYS
3615:803915:20260225:0
100
120.73
2026-02-25T15:47:33.49 NY
XNYS
3615:803918:20260225:0
92
120.74
2026-02-25T15:48:10.09 NY
XNYS
3615:807056:20260225:0
100
120.76
2026-02-25T15:48:19.80 NY
XNYS
3615:807738:20260225:0
4
120.76
2026-02-25T15:48:19.80 NY
XNYS
3615:807740:20260225:0
4
120.76
2026-02-25T15:48:19.80 NY
XNYS
3615:807741:20260225:0
6
120.74
2026-02-25T15:48:46.50 NY
IEXG
3615:810043:20260225:0
94
120.74
2026-02-25T15:48:46.50 NY
IEXG
3615:810046:20260225:0
75
120.74
2026-02-25T15:48:46.50 NY
IEXG
3615:810047:20260225:0
25
120.75
2026-02-25T15:48:46.50 NY
IEXG
3615:810048:20260225:0
3
120.74
2026-02-25T15:48:46.50 NY
IEXG
3615:810049:20260225:0
20
120.74
2026-02-25T15:48:46.50 NY
IEXG
3615:810050:20260225:0
77
120.74
2026-02-25T15:48:46.50 NY
IEXG
3615:810051:20260225:0
100
120.73
2026-02-25T15:49:22.17 NY
XNYS
3615:812968:20260225:0
14
120.73
2026-02-25T15:49:22.17 NY
XNYS
3615:812971:20260225:0
46
120.73
2026-02-25T15:49:24.61 NY
XNYS
3615:813168:20260225:0
40
120.73
2026-02-25T15:49:24.61 NY
XNYS
3615:813169:20260225:0
19
120.71
2026-02-25T15:49:50.29 NY
XNYS
3615:815269:20260225:0
81
120.71
2026-02-25T15:49:54.25 NY
XNYS
3615:815581:20260225:0
100
120.71
2026-02-25T15:49:54.25 NY
XNYS
3615:815582:20260225:0
1
120.71
2026-02-25T15:49:54.25 NY
XNYS
3615:815583:20260225:0
99
120.71
2026-02-25T15:49:55.01 NY
XNYS
3615:815664:20260225:0
13
120.71
2026-02-25T15:49:55.01 NY
XNYS
3615:815665:20260225:0