Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
8 th April 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 7 th April 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
298
$104.7526
$105.13
$104.54
ARCX
1
$105.2600
$105.26
$105.26
BATS
310
$105.1377
$105.34
$104.99
CDED
408
$105.1657
$105.43
$104.45
IEXG
5,000
$104.9503
$105.58
$104.13
INCR
1,286
$104.9666
$105.43
$104.14
KNLI
3,691
$104.8837
$105.80
$104.43
LEVL
76
$105.2800
$105.28
$105.28
MEMX
402
$104.3618
$105.26
$104.02
XNAS
54,195
$104.9557
$105.93
$103.97
XNYS
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 668,201,112 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,634,977 of its ordinary shares in treasury, which represents 5.063% 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 7 th April 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:
7 th April 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$104.9494
65,667
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
49
104.54
2026-04-07T09:30:01.89 NY
ARCX
3615:692:20260407:0
23
104.54
2026-04-07T09:30:02.05 NY
ARCX
3615:696:20260407:0
28
104.54
2026-04-07T09:30:02.94 NY
ARCX
3615:731:20260407:0
100
104.95
2026-04-07T09:30:17.53 NY
KNLI
3615:937:20260407:0
100
104.93
2026-04-07T09:30:28.17 NY
IEXG
3615:1066:20260407:0
100
104.94
2026-04-07T09:31:07.16 NY
XNYS
3615:1471:20260407:0
100
104.92
2026-04-07T09:31:09.41 NY
XNYS
3615:1541:20260407:0
100
104.96
2026-04-07T09:31:21.63 NY
XNYS
3615:1662:20260407:0
90
104.96
2026-04-07T09:31:24.63 NY
XNYS
3615:1695:20260407:0
10
104.96
2026-04-07T09:31:24.63 NY
XNYS
3615:1698:20260407:0
100
104.78
2026-04-07T09:31:34.04 NY
XNYS
3615:1788:20260407:0
80
104.79
2026-04-07T09:32:01.80 NY
XNYS
3615:2041:20260407:0
1
104.79
2026-04-07T09:32:01.80 NY
XNYS
3615:2044:20260407:0
19
104.79
2026-04-07T09:32:03.82 NY
XNYS
3615:2067:20260407:0
81
104.79
2026-04-07T09:32:03.82 NY
XNYS
3615:2068:20260407:0
1
104.79
2026-04-07T09:32:03.82 NY
XNYS
3615:2071:20260407:0
18
104.79
2026-04-07T09:32:03.82 NY
XNYS
3615:2072:20260407:0
100
105.01
2026-04-07T09:32:35.64 NY
XNYS
3615:2663:20260407:0
83
105.01
2026-04-07T09:32:36.56 NY
XNYS
3615:2672:20260407:0
17
105.01
2026-04-07T09:32:36.56 NY
XNYS
3615:2675:20260407:0
100
104.995
2026-04-07T09:32:44.01 NY
XNYS
3615:2785:20260407:0
100
105.1
2026-04-07T09:33:02.18 NY
XNYS
3615:3024:20260407:0
100
105.08
2026-04-07T09:33:22.53 NY
XNYS
3615:3497:20260407:0
100
105.02
2026-04-07T09:33:22.87 NY
XNYS
3615:3500:20260407:0
100
105.04
2026-04-07T09:33:34.96 NY
XNYS
3615:3794:20260407:0
100
105.02
2026-04-07T09:33:55.01 NY
XNYS
3615:4248:20260407:0
100
105.08
2026-04-07T09:34:03.95 NY
INCR
3615:4454:20260407:0
84
104.89
2026-04-07T09:34:15.51 NY
XNYS
3615:4640:20260407:0
16
104.89
2026-04-07T09:34:15.51 NY
XNYS
3615:4643:20260407:0
100
104.85
2026-04-07T09:34:39.76 NY
XNYS
3615:5190:20260407:0
100
104.85
2026-04-07T09:34:39.76 NY
XNYS
3615:5193:20260407:0
100
104.85
2026-04-07T09:34:48.37 NY
XNYS
3615:5416:20260407:0
100
104.68
2026-04-07T09:35:13.90 NY
XNYS
3615:5767:20260407:0
100
104.58
2026-04-07T09:35:40.48 NY
XNYS
3615:6328:20260407:0
100
104.58
2026-04-07T09:35:40.48 NY
XNYS
3615:6331:20260407:0
100
104.68
2026-04-07T09:36:12.22 NY
XNYS
3615:7241:20260407:0
1
104.68
2026-04-07T09:36:12.22 NY
XNYS
3615:7244:20260407:0
99
104.68
2026-04-07T09:36:12.22 NY
XNYS
3615:7245:20260407:0
96
104.69
2026-04-07T09:36:27.45 NY
XNYS
3615:7768:20260407:0
4
104.69
2026-04-07T09:36:27.45 NY
XNYS
3615:7771:20260407:0
96
104.69
2026-04-07T09:36:27.45 NY
XNYS
3615:7772:20260407:0
4
104.69
2026-04-07T09:36:27.45 NY
XNYS
3615:7773:20260407:0
100
104.65
2026-04-07T09:37:00.44 NY
XNYS
3615:8370:20260407:0
100
104.65
2026-04-07T09:37:00.44 NY
XNYS
3615:8373:20260407:0
100
104.71
2026-04-07T09:37:18.57 NY
XNYS
3615:8706:20260407:0
100
104.87
2026-04-07T09:37:55.27 NY
INCR
3615:9725:20260407:0
1
104.88
2026-04-07T09:37:55.28 NY
INCR
3615:9729:20260407:0
75
104.88
2026-04-07T09:37:55.28 NY
INCR
3615:9731:20260407:0
24
104.88
2026-04-07T09:37:55.28 NY
INCR
3615:9732:20260407:0
100
104.74
2026-04-07T09:38:20.54 NY
XNYS
3615:10091:20260407:0
100
104.7
2026-04-07T09:38:40.01 NY
XNYS
3615:10436:20260407:0
1
104.7
2026-04-07T09:38:40.01 NY
XNYS
3615:10439:20260407:0
99
104.7
2026-04-07T09:38:40.01 NY
XNYS
3615:10440:20260407:0
100
104.68
2026-04-07T09:39:05.55 NY
XNYS
3615:10876:20260407:0
59
104.69
2026-04-07T09:39:35.46 NY
XNYS
3615:11281:20260407:0
41
104.69
2026-04-07T09:39:35.46 NY
XNYS
3615:11284:20260407:0
59
104.69
2026-04-07T09:39:35.46 NY
XNYS
3615:11285:20260407:0
1
104.69
2026-04-07T09:39:35.46 NY
XNYS
3615:11286:20260407:0
40
104.69
2026-04-07T09:39:35.46 NY
XNYS
3615:11287:20260407:0
100
104.59
2026-04-07T09:39:54.16 NY
XNYS
3615:11667:20260407:0
26
104.55
2026-04-07T09:40:18.74 NY
XNYS
3615:12134:20260407:0
74
104.55
2026-04-07T09:40:18.74 NY
XNYS
3615:12137:20260407:0
77
104.51
2026-04-07T09:40:45.73 NY
XNYS
3615:12828:20260407:0
1
104.51
2026-04-07T09:40:45.73 NY
XNYS
3615:12831:20260407:0
22
104.51
2026-04-07T09:40:45.74 NY
XNYS
3615:12832:20260407:0
78
104.51
2026-04-07T09:40:45.74 NY
XNYS
3615:12833:20260407:0
22
104.51
2026-04-07T09:40:45.74 NY
XNYS
3615:12834:20260407:0
100
104.41
2026-04-07T09:41:05.56 NY
INCR
3615:13148:20260407:0
100
104.43
2026-04-07T09:41:05.56 NY
KNLI
3615:13152:20260407:0
100
104.33
2026-04-07T09:41:32.54 NY
XNYS
3615:13493:20260407:0
100
104.44
2026-04-07T09:42:11.04 NY
XNYS
3615:14011:20260407:0
1
104.44
2026-04-07T09:42:11.04 NY
XNYS
3615:14014:20260407:0
99
104.44
2026-04-07T09:42:11.04 NY
XNYS
3615:14015:20260407:0
32
104.44
2026-04-07T09:42:23.75 NY
XNYS
3615:14423:20260407:0
68
104.44
2026-04-07T09:42:23.75 NY
XNYS
3615:14426:20260407:0
100
104.44
2026-04-07T09:42:23.75 NY
XNYS
3615:14427:20260407:0
21
104.51
2026-04-07T09:42:36.15 NY
LEVL
3615:14745:20260407:0
100
104.6
2026-04-07T09:42:57.16 NY
XNYS
3615:15386:20260407:0
91
104.53
2026-04-07T09:43:23.41 NY
XNYS
3615:15767:20260407:0
7
104.53
2026-04-07T09:43:23.41 NY
XNYS
3615:15770:20260407:0
2
104.53
2026-04-07T09:43:23.41 NY
XNYS
3615:15771:20260407:0
100
104.41
2026-04-07T09:43:40.94 NY
XNYS
3615:16129:20260407:0
100
104.41
2026-04-07T09:43:40.94 NY
XNYS
3615:16132:20260407:0
8
104.4
2026-04-07T09:44:15.12 NY
XNYS
3615:16684:20260407:0
82
104.4
2026-04-07T09:44:15.12 NY
XNYS
3615:16687:20260407:0
1
104.4
2026-04-07T09:44:15.12 NY
XNYS
3615:16688:20260407:0
9
104.4
2026-04-07T09:44:15.12 NY
XNYS
3615:16689:20260407:0
91
104.4
2026-04-07T09:44:15.12 NY
XNYS
3615:16690:20260407:0
9
104.4
2026-04-07T09:44:15.12 NY
XNYS
3615:16691:20260407:0
100
104.31
2026-04-07T09:44:32.99 NY
XNYS
3615:17007:20260407:0
100
104.25
2026-04-07T09:45:06.20 NY
INCR
3615:17557:20260407:0
50
104.25
2026-04-07T09:45:06.20 NY
INCR
3615:17560:20260407:0
2
104.26
2026-04-07T09:45:06.20 NY
INCR
3615:17561:20260407:0
48
104.26
2026-04-07T09:45:06.20 NY
INCR
3615:17562:20260407:0
100
104.26
2026-04-07T09:45:28.02 NY
XNYS
3615:17931:20260407:0
100
104.26
2026-04-07T09:45:28.02 NY
XNYS
3615:17934:20260407:0
100
104.12
2026-04-07T09:45:39.44 NY
XNYS
3615:18077:20260407:0
100
104.12
2026-04-07T09:45:39.44 NY
XNYS
3615:18080:20260407:0
100
104.02
2026-04-07T09:46:23.57 NY
XNYS
3615:19142:20260407:0
100
104.02
2026-04-07T09:46:23.57 NY
XNYS
3615:19145:20260407:0
161
103.99
2026-04-07T09:46:39.09 NY
XNYS
3615:19589:20260407:0
100
104
2026-04-07T09:46:39.09 NY
XNYS
3615:19592:20260407:0
39
104
2026-04-07T09:46:39.09 NY
XNYS
3615:19593:20260407:0
100
103.99
2026-04-07T09:47:20.98 NY
XNYS
3615:20498:20260407:0
1
103.99
2026-04-07T09:47:20.98 NY
XNYS
3615:20501:20260407:0
99
103.99
2026-04-07T09:47:20.98 NY
XNYS
3615:20502:20260407:0
1
103.99
2026-04-07T09:47:20.98 NY
XNYS
3615:20503:20260407:0
99
103.99
2026-04-07T09:47:20.98 NY
XNYS
3615:20504:20260407:0
97
103.98
2026-04-07T09:47:55.06 NY
XNYS
3615:21450:20260407:0
1
103.98
2026-04-07T09:47:55.06 NY
XNYS
3615:21453:20260407:0
2
103.98
2026-04-07T09:47:55.06 NY
XNYS
3615:21454:20260407:0
83
103.98
2026-04-07T09:47:55.06 NY
XNYS
3615:21455:20260407:0
17
103.98
2026-04-07T09:47:55.06 NY
XNYS
3615:21456:20260407:0
83
103.98
2026-04-07T09:47:55.06 NY
XNYS
3615:21457:20260407:0
17
103.98
2026-04-07T09:47:55.06 NY
XNYS
3615:21458:20260407:0
100
104.08
2026-04-07T09:48:16.89 NY
XNYS
3615:22113:20260407:0
100
104.08
2026-04-07T09:48:16.89 NY
XNYS
3615:22116:20260407:0
1
104.08
2026-04-07T09:48:16.89 NY
XNYS
3615:22117:20260407:0
99
104.08
2026-04-07T09:48:16.89 NY
XNYS
3615:22118:20260407:0
93
104.12
2026-04-07T09:48:47.03 NY
XNYS
3615:23049:20260407:0
1
104.12
2026-04-07T09:48:47.03 NY
XNYS
3615:23052:20260407:0
6
104.12
2026-04-07T09:48:47.03 NY
XNYS
3615:23053:20260407:0
94
104.12
2026-04-07T09:48:47.03 NY
XNYS
3615:23054:20260407:0
100
104.12
2026-04-07T09:48:47.03 NY
XNYS
3615:23055:20260407:0
6
104.12
2026-04-07T09:48:47.03 NY
XNYS
3615:23056:20260407:0
7
104.02
2026-04-07T09:49:16.34 NY
XNAS
3615:23784:20260407:0
16
104.03
2026-04-07T09:49:16.34 NY
XNAS
3615:23787:20260407:0
100
104.03
2026-04-07T09:49:16.34 NY
XNAS
3615:23788:20260407:0
1
104.03
2026-04-07T09:49:16.34 NY
XNAS
3615:23789:20260407:0
10
104.08
2026-04-07T09:49:31.07 NY
XNAS
3615:24455:20260407:0
90
104.08
2026-04-07T09:49:31.12 NY
XNAS
3615:24464:20260407:0
10
104.08
2026-04-07T09:49:31.12 NY
XNAS
3615:24465:20260407:0
1
104.08
2026-04-07T09:49:31.12 NY
XNAS
3615:24466:20260407:0
65
104.08
2026-04-07T09:50:10.47 NY
XNAS
3615:25910:20260407:0
100
104.08
2026-04-07T09:50:10.47 NY
XNYS
3615:25911:20260407:0
100
104.08
2026-04-07T09:50:10.47 NY
XNYS
3615:25914:20260407:0
100
104.08
2026-04-07T09:50:10.47 NY
XNYS
3615:25917:20260407:0
100
104.08
2026-04-07T09:50:10.47 NY
XNYS
3615:25918:20260407:0
4
104.08
2026-04-07T09:50:10.47 NY
XNYS
3615:25919:20260407:0
96
104.08
2026-04-07T09:50:10.47 NY
XNYS
3615:25920:20260407:0
100
104.02
2026-04-07T09:51:01.30 NY
XNYS
3615:27294:20260407:0
1
104.02
2026-04-07T09:51:01.30 NY
XNYS
3615:27297:20260407:0
99
104.02
2026-04-07T09:51:01.30 NY
XNYS
3615:27298:20260407:0
1
104.02
2026-04-07T09:51:01.30 NY
XNYS
3615:27299:20260407:0
99
104.02
2026-04-07T09:51:01.30 NY
XNYS
3615:27300:20260407:0
100
103.98
2026-04-07T09:51:31.17 NY
XNYS
3615:28403:20260407:0
78
103.98
2026-04-07T09:51:31.17 NY
XNYS
3615:28406:20260407:0
1
103.98
2026-04-07T09:51:31.17 NY
XNYS
3615:28407:20260407:0
99
103.98
2026-04-07T09:51:31.17 NY
XNYS
3615:28408:20260407:0
1
103.98
2026-04-07T09:51:31.17 NY
XNYS
3615:28409:20260407:0
99
103.98
2026-04-07T09:51:31.17 NY
XNYS
3615:28410:20260407:0
1
103.98
2026-04-07T09:51:31.17 NY
XNYS
3615:28411:20260407:0
21
103.98
2026-04-07T09:51:31.17 NY
XNYS
3615:28412:20260407:0
215
103.97
2026-04-07T09:52:18.84 NY
XNYS
3615:29837:20260407:0
85
103.97
2026-04-07T09:52:18.84 NY
XNYS
3615:29840:20260407:0
50
104.13
2026-04-07T09:52:31.45 NY
INCR
3615:30479:20260407:0
100
104.14
2026-04-07T09:52:31.45 NY
INCR
3615:30482:20260407:0
50
104.14
2026-04-07T09:52:31.45 NY
INCR
3615:30483:20260407:0
100
104.14
2026-04-07T09:52:31.49 NY
INCR
3615:30486:20260407:0
100
104.13
2026-04-07T09:52:58.21 NY
INCR
3615:31122:20260407:0
100
104.14
2026-04-07T09:52:58.29 NY
KNLI
3615:31127:20260407:0
61
104.1
2026-04-07T09:53:33.29 NY
XNYS
3615:32440:20260407:0
1
104.1
2026-04-07T09:53:33.29 NY
XNYS
3615:32443:20260407:0
27
104.12
2026-04-07T09:53:33.94 NY
XNYS
3615:32448:20260407:0
100
104.12
2026-04-07T09:53:33.95 NY
XNYS
3615:32449:20260407:0
100
104.12
2026-04-07T09:53:33.95 NY
XNYS
3615:32450:20260407:0
11
104.12
2026-04-07T09:53:33.95 NY
XNYS
3615:32451:20260407:0
100
104.15
2026-04-07T09:53:54.12 NY
XNYS
3615:33233:20260407:0
100
104.15
2026-04-07T09:53:54.12 NY
XNYS
3615:33236:20260407:0
100
104.32
2026-04-07T09:54:21.28 NY
XNYS
3615:34021:20260407:0
100
104.32
2026-04-07T09:54:21.28 NY
XNYS
3615:34024:20260407:0
26
104.32
2026-04-07T09:54:21.28 NY
XNYS
3615:34025:20260407:0
74
104.32
2026-04-07T09:54:21.28 NY
XNYS
3615:34026:20260407:0
100
104.45
2026-04-07T09:54:46.07 NY
XNYS
3615:34654:20260407:0
1
104.45
2026-04-07T09:54:46.07 NY
XNYS
3615:34657:20260407:0
86
104.45
2026-04-07T09:54:46.07 NY
XNYS
3615:34658:20260407:0
13
104.45
2026-04-07T09:54:46.07 NY
XNYS
3615:34659:20260407:0
100
104.49
2026-04-07T09:55:14.00 NY
XNYS
3615:35394:20260407:0
100
104.49
2026-04-07T09:55:14.00 NY
XNYS
3615:35397:20260407:0
100
104.48
2026-04-07T09:55:36.31 NY
XNYS
3615:35947:20260407:0
100
104.48
2026-04-07T09:55:36.31 NY
XNYS
3615:35950:20260407:0
26
104.48
2026-04-07T09:55:36.31 NY
XNYS
3615:35951:20260407:0
74
104.48
2026-04-07T09:55:36.31 NY
XNYS
3615:35952:20260407:0
50
104.43
2026-04-07T09:56:18.11 NY
INCR
3615:37126:20260407:0
50
104.44
2026-04-07T09:56:18.11 NY
INCR
3615:37129:20260407:0
50
104.44
2026-04-07T09:56:18.11 NY
INCR
3615:37131:20260407:0
50
104.44
2026-04-07T09:56:18.11 NY
INCR
3615:37133:20260407:0
50
104.44
2026-04-07T09:56:18.12 NY
INCR
3615:37135:20260407:0
50
104.44
2026-04-07T09:56:18.12 NY
INCR
3615:37137:20260407:0
50
104.48
2026-04-07T09:56:41.57 NY
XNYS
3615:37824:20260407:0
100
104.48
2026-04-07T09:56:41.57 NY
XNYS
3615:37827:20260407:0
100
104.48
2026-04-07T09:56:41.57 NY
XNYS
3615:37828:20260407:0
50
104.48
2026-04-07T09:56:41.57 NY
XNYS
3615:37829:20260407:0
252
104.46
2026-04-07T09:57:11.31 NY
XNYS
3615:39031:20260407:0
48
104.46
2026-04-07T09:57:11.31 NY
XNYS
3615:39034:20260407:0
33
104.45
2026-04-07T09:57:40.62 NY
XNYS
3615:39893:20260407:0
67
104.45
2026-04-07T09:57:40.62 NY
XNYS
3615:39896:20260407:0
33
104.45
2026-04-07T09:57:40.62 NY
XNYS
3615:39897:20260407:0
100
104.45
2026-04-07T09:57:40.62 NY
XNYS
3615:39898:20260407:0
1
104.45
2026-04-07T09:57:40.62 NY
XNYS
3615:39899:20260407:0
66
104.45
2026-04-07T09:57:40.62 NY
XNYS
3615:39900:20260407:0
58
104.45
2026-04-07T09:57:44.87 NY
IEXG
3615:40055:20260407:0
100
104.45
2026-04-07T09:57:44.87 NY
XNYS
3615:40059:20260407:0
1
104.45
2026-04-07T09:57:44.87 NY
XNYS
3615:40061:20260407:0
100
104.47
2026-04-07T09:57:51.87 NY
XNYS
3615:40200:20260407:0
41
104.47
2026-04-07T09:57:51.87 NY
XNYS
3615:40202:20260407:0
100
104.44
2026-04-07T09:58:26.37 NY
XNYS
3615:40928:20260407:0
1
104.44
2026-04-07T09:58:26.37 NY
XNYS
3615:40931:20260407:0
99
104.44
2026-04-07T09:58:26.37 NY
XNYS
3615:40932:20260407:0
10
104.43
2026-04-07T09:59:00.96 NY
XNYS
3615:41622:20260407:0
90
104.43
2026-04-07T09:59:00.96 NY
XNYS
3615:41625:20260407:0
82
104.43
2026-04-07T09:59:00.96 NY
XNYS
3615:41626:20260407:0
1
104.43
2026-04-07T09:59:00.96 NY
XNYS
3615:41627:20260407:0
17
104.43
2026-04-07T09:59:00.96 NY
XNYS
3615:41628:20260407:0
100
104.41
2026-04-07T09:59:32.83 NY
XNYS
3615:42151:20260407:0
1
104.41
2026-04-07T09:59:32.83 NY
XNYS
3615:42154:20260407:0
99
104.41
2026-04-07T09:59:32.83 NY
XNYS
3615:42155:20260407:0
100
104.42
2026-04-07T10:00:09.09 NY
XNYS
3615:43399:20260407:0
100
104.4
2026-04-07T10:00:35.97 NY
XNYS
3615:44035:20260407:0
100
104.41
2026-04-07T10:00:39.22 NY
XNYS
3615:44205:20260407:0
84
104.5
2026-04-07T10:01:09.61 NY
XNYS
3615:44730:20260407:0
16
104.5
2026-04-07T10:01:09.61 NY
XNYS
3615:44733:20260407:0
100
104.42
2026-04-07T10:01:37.76 NY
XNYS
3615:45328:20260407:0
1
104.42
2026-04-07T10:01:37.76 NY
XNYS
3615:45331:20260407:0
27
104.42
2026-04-07T10:01:37.76 NY
XNYS
3615:45332:20260407:0
72
104.42
2026-04-07T10:01:37.76 NY
XNYS
3615:45333:20260407:0
100
104.4
2026-04-07T10:01:51.08 NY
XNYS
3615:45571:20260407:0
22
104.5
2026-04-07T10:02:23.91 NY
XNYS
3615:46585:20260407:0
62
104.59
2026-04-07T10:02:45.48 NY
XNYS
3615:47336:20260407:0
1
104.59
2026-04-07T10:02:45.48 NY
XNYS
3615:47337:20260407:0
37
104.59
2026-04-07T10:02:45.48 NY
XNYS
3615:47338:20260407:0
78
104.59
2026-04-07T10:02:45.48 NY
XNYS
3615:47339:20260407:0
100
104.59
2026-04-07T10:02:49.64 NY
KNLI
3615:47400:20260407:0
1
104.59
2026-04-07T10:02:49.65 NY
XNAS
3615:47406:20260407:0
10
104.59
2026-04-07T10:02:49.65 NY
ARCX
3615:47408:20260407:0
54
104.59
2026-04-07T10:02:49.65 NY
ARCX
3615:47410:20260407:0
1
104.59
2026-04-07T10:02:58.36 NY
ARCX
3615:47554:20260407:0
19
104.59
2026-04-07T10:02:58.36 NY
ARCX
3615:47555:20260407:0
15
104.59
2026-04-07T10:02:58.36 NY
ARCX
3615:47556:20260407:0
4
104.67
2026-04-07T10:03:22.28 NY
XNYS
3615:47969:20260407:0
96
104.67
2026-04-07T10:03:22.28 NY
XNYS
3615:47972:20260407:0
4
104.67
2026-04-07T10:03:22.28 NY
XNYS
3615:47973:20260407:0
1
104.67
2026-04-07T10:03:22.28 NY
XNYS
3615:47974:20260407:0
95
104.67
2026-04-07T10:03:22.28 NY
XNYS
3615:47975:20260407:0
100
104.64
2026-04-07T10:03:42.75 NY
XNYS
3615:48189:20260407:0
100
104.64
2026-04-07T10:03:42.75 NY
XNYS
3615:48192:20260407:0
100
104.63
2026-04-07T10:04:07.15 NY
XNYS
3615:48749:20260407:0
1
104.63
2026-04-07T10:04:07.15 NY
XNYS
3615:48752:20260407:0
99
104.63
2026-04-07T10:04:07.46 NY
XNYS
3615:48758:20260407:0
200
104.57
2026-04-07T10:04:21.92 NY
LEVL
3615:49067:20260407:0
100
104.54
2026-04-07T10:05:01.16 NY
XNYS
3615:49597:20260407:0
1
104.54
2026-04-07T10:05:01.16 NY
XNYS
3615:49600:20260407:0
99
104.54
2026-04-07T10:05:01.16 NY
XNYS
3615:49601:20260407:0
86
104.4
2026-04-07T10:05:08.72 NY
XNYS
3615:49770:20260407:0
1
104.4
2026-04-07T10:05:08.72 NY
XNYS
3615:49773:20260407:0
13
104.4
2026-04-07T10:05:08.72 NY
XNYS
3615:49774:20260407:0
34
104.4
2026-04-07T10:05:08.72 NY
XNYS
3615:49775:20260407:0
4
104.4
2026-04-07T10:05:10.74 NY
XNYS
3615:49804:20260407:0
62
104.4
2026-04-07T10:05:12.28 NY
XNYS
3615:49821:20260407:0
6
104.48
2026-04-07T10:06:02.95 NY
XNYS
3615:50786:20260407:0
80
104.48
2026-04-07T10:06:02.95 NY
XNYS
3615:50789:20260407:0
1
104.48
2026-04-07T10:06:02.95 NY
XNYS
3615:50790:20260407:0
13
104.48
2026-04-07T10:06:02.95 NY
XNYS
3615:50791:20260407:0
100
104.48
2026-04-07T10:06:02.95 NY
XNYS
3615:50792:20260407:0
100
104.47
2026-04-07T10:06:22.81 NY
XNYS
3615:51158:20260407:0
1
104.47
2026-04-07T10:06:22.81 NY
XNYS
3615:51161:20260407:0
99
104.47
2026-04-07T10:06:22.81 NY
XNYS
3615:51162:20260407:0
100
104.47
2026-04-07T10:06:22.81 NY
XNYS
3615:51163:20260407:0
100
104.4
2026-04-07T10:06:56.44 NY
XNYS
3615:51772:20260407:0
100
104.4
2026-04-07T10:06:56.44 NY
XNYS
3615:51775:20260407:0
225
104.495
2026-04-07T10:07:29.78 NY
XNYS
3615:52626:20260407:0
75
104.495
2026-04-07T10:07:29.78 NY
XNYS
3615:52629:20260407:0
100
104.4
2026-04-07T10:07:56.33 NY
XNYS
3615:53278:20260407:0
100
104.4
2026-04-07T10:07:56.33 NY
XNYS
3615:53281:20260407:0
100
104.4
2026-04-07T10:08:34.27 NY
XNYS
3615:54456:20260407:0
100
104.45
2026-04-07T10:08:59.17 NY
XNYS
3615:55656:20260407:0
200
104.445
2026-04-07T10:08:59.17 NY
LEVL
3615:55657:20260407:0
100
104.46
2026-04-07T10:09:46.90 NY
XNYS
3615:56766:20260407:0
1
104.46
2026-04-07T10:09:46.90 NY
XNYS
3615:56769:20260407:0
16
104.46
2026-04-07T10:09:46.90 NY
XNYS
3615:56770:20260407:0
41
104.46
2026-04-07T10:09:47.26 NY
XNYS
3615:56776:20260407:0
42
104.49
2026-04-07T10:10:00.88 NY
INCR
3615:57587:20260407:0
50
104.53
2026-04-07T10:10:14.02 NY
INCR
3615:58004:20260407:0
50
104.54
2026-04-07T10:10:14.02 NY
INCR
3615:58007:20260407:0
100
104.53
2026-04-07T10:10:39.55 NY
XNYS
3615:58491:20260407:0
1
104.53
2026-04-07T10:11:16.41 NY
XNYS
3615:59237:20260407:0
99
104.53
2026-04-07T10:11:16.41 NY
XNYS
3615:59240:20260407:0
200
104.51
2026-04-07T10:11:22.22 NY
LEVL
3615:59341:20260407:0
200
104.43
2026-04-07T10:11:48.21 NY
LEVL
3615:59996:20260407:0
16
104.46
2026-04-07T10:12:28.58 NY
XNYS
3615:60802:20260407:0
2
104.46
2026-04-07T10:12:28.58 NY
XNYS
3615:60805:20260407:0
82
104.46
2026-04-07T10:12:28.58 NY
XNYS
3615:60806:20260407:0
72
104.46
2026-04-07T10:12:28.58 NY
XNYS
3615:60807:20260407:0
1
104.46
2026-04-07T10:12:28.58 NY
XNYS
3615:60808:20260407:0
27
104.46
2026-04-07T10:12:32.88 NY
XNYS
3615:60942:20260407:0
4
104.46
2026-04-07T10:12:56.49 NY
XNYS
3615:61684:20260407:0
100
104.46
2026-04-07T10:12:56.49 NY
XNYS
3615:61687:20260407:0
1
104.46
2026-04-07T10:12:56.49 NY
XNYS
3615:61688:20260407:0
95
104.46
2026-04-07T10:13:01.39 NY
XNYS
3615:61856:20260407:0
100
104.42
2026-04-07T10:13:26.68 NY
XNYS
3615:62387:20260407:0
100
104.43
2026-04-07T10:13:52.33 NY
XNYS
3615:63060:20260407:0
100
104.46
2026-04-07T10:14:18.66 NY
XNYS
3615:63591:20260407:0
100
104.53
2026-04-07T10:14:30.87 NY
XNYS
3615:64227:20260407:0
100
104.62
2026-04-07T10:15:10.43 NY
XNYS
3615:65135:20260407:0
1
104.62
2026-04-07T10:15:10.43 NY
XNYS
3615:65138:20260407:0
99
104.62
2026-04-07T10:15:13.38 NY
XNYS
3615:65160:20260407:0
100
104.62
2026-04-07T10:15:13.38 NY
XNYS
3615:65161:20260407:0
1
104.62
2026-04-07T10:15:13.38 NY
XNYS
3615:65164:20260407:0
99
104.62
2026-04-07T10:15:13.38 NY
XNYS
3615:65165:20260407:0
20
104.62
2026-04-07T10:15:28.01 NY
XNYS
3615:65646:20260407:0
80
104.62
2026-04-07T10:15:28.01 NY
XNYS
3615:65649:20260407:0
20
104.62
2026-04-07T10:15:28.01 NY
XNYS
3615:65650:20260407:0
80
104.62
2026-04-07T10:15:28.01 NY
XNYS
3615:65651:20260407:0
10
104.62
2026-04-07T10:15:53.91 NY
XNYS
3615:66361:20260407:0
78
104.62
2026-04-07T10:15:54.40 NY
XNYS
3615:66364:20260407:0
1
104.62
2026-04-07T10:15:54.40 NY
XNYS
3615:66365:20260407:0
11
104.62
2026-04-07T10:15:54.40 NY
XNYS
3615:66366:20260407:0
65
104.62
2026-04-07T10:15:54.40 NY
XNYS
3615:66367:20260407:0
11
104.62
2026-04-07T10:15:54.40 NY
XNYS
3615:66368:20260407:0
24
104.62
2026-04-07T10:15:54.40 NY
XNYS
3615:66369:20260407:0
100
104.78
2026-04-07T10:16:21.38 NY
XNYS
3615:66918:20260407:0
100
104.78
2026-04-07T10:16:21.38 NY
XNYS
3615:66921:20260407:0
1
104.78
2026-04-07T10:16:21.38 NY
XNYS
3615:66922:20260407:0
99
104.78
2026-04-07T10:16:21.38 NY
XNYS
3615:66923:20260407:0
200
104.72
2026-04-07T10:16:46.92 NY
LEVL
3615:67301:20260407:0
300
104.61
2026-04-07T10:17:14.84 NY
LEVL
3615:68236:20260407:0
200
104.69
2026-04-07T10:17:50.14 NY
LEVL
3615:69266:20260407:0
100
104.83
2026-04-07T10:18:38.79 NY
XNYS
3615:70477:20260407:0
1
104.83
2026-04-07T10:18:38.79 NY
XNYS
3615:70480:20260407:0
9
104.83
2026-04-07T10:18:38.79 NY
XNYS
3615:70481:20260407:0
13
104.83
2026-04-07T10:18:38.79 NY
XNYS
3615:70482:20260407:0
77
104.83
2026-04-07T10:18:38.79 NY
XNYS
3615:70483:20260407:0
15
104.85
2026-04-07T10:19:21.26 NY
XNYS
3615:72055:20260407:0
85
104.85
2026-04-07T10:19:21.26 NY
XNYS
3615:72058:20260407:0
1
104.85
2026-04-07T10:19:21.26 NY
XNYS
3615:72059:20260407:0
60
104.89
2026-04-07T10:19:33.11 NY
XNYS
3615:72356:20260407:0
1
104.89
2026-04-07T10:19:33.11 NY
XNYS
3615:72357:20260407:0
38
104.89
2026-04-07T10:19:33.11 NY
XNYS
3615:72358:20260407:0
100
104.99
2026-04-07T10:19:54.13 NY
KNLI
3615:72906:20260407:0
100
104.99
2026-04-07T10:19:54.13 NY
CDED
3615:72909:20260407:0
100
105.21
2026-04-07T10:20:27.27 NY
XNYS
3615:73526:20260407:0
100
105.21
2026-04-07T10:20:27.27 NY
XNYS
3615:73529:20260407:0
100
105.25
2026-04-07T10:21:01.33 NY
XNYS
3615:74353:20260407:0
1
105.25
2026-04-07T10:21:01.33 NY
XNYS
3615:74356:20260407:0
99
105.25
2026-04-07T10:21:01.33 NY
XNYS
3615:74357:20260407:0
100
105.47
2026-04-07T10:21:44.46 NY
XNYS
3615:75405:20260407:0
100
105.38
2026-04-07T10:22:18.66 NY
XNYS
3615:76377:20260407:0
2
105.38
2026-04-07T10:22:18.66 NY
XNYS
3615:76380:20260407:0
1
105.38
2026-04-07T10:22:18.66 NY
XNYS
3615:76381:20260407:0
54
105.38
2026-04-07T10:22:20.15 NY
XNYS
3615:76527:20260407:0
43
105.38
2026-04-07T10:22:20.15 NY
XNYS
3615:76528:20260407:0
100
105.34
2026-04-07T10:22:50.39 NY
INCR
3615:77302:20260407:0
100
105.34
2026-04-07T10:22:50.40 NY
CDED
3615:77307:20260407:0
100
105.18
2026-04-07T10:23:25.66 NY
INCR
3615:78342:20260407:0
100
105.15
2026-04-07T10:24:08.06 NY
XNYS
3615:79758:20260407:0
1
105.15
2026-04-07T10:24:08.06 NY
XNYS
3615:79761:20260407:0
99
105.15
2026-04-07T10:24:08.06 NY
XNYS
3615:79762:20260407:0
67
105.16
2026-04-07T10:24:43.34 NY
XNYS
3615:80324:20260407:0
1
105.16
2026-04-07T10:24:43.34 NY
XNYS
3615:80327:20260407:0
11
105.16
2026-04-07T10:24:43.34 NY
XNYS
3615:80328:20260407:0
5
105.18
2026-04-07T10:24:51.17 NY
XNYS
3615:80587:20260407:0
16
105.18
2026-04-07T10:24:53.80 NY
XNYS
3615:80855:20260407:0
90
105.13
2026-04-07T10:25:28.01 NY
XNYS
3615:81548:20260407:0
100
105.13
2026-04-07T10:25:41.67 NY
XNYS
3615:81798:20260407:0
1
105.13
2026-04-07T10:25:41.67 NY
XNYS
3615:81801:20260407:0
9
105.15
2026-04-07T10:25:50.48 NY
XNYS
3615:82073:20260407:0
100
105.23
2026-04-07T10:27:01.99 NY
XNYS
3615:83414:20260407:0
73
105.23
2026-04-07T10:27:01.99 NY
XNYS
3615:83417:20260407:0
27
105.23
2026-04-07T10:27:01.99 NY
XNYS
3615:83420:20260407:0
100
105.23
2026-04-07T10:27:01.99 NY
XNYS
3615:83421:20260407:0
3
105.16
2026-04-07T10:27:32.10 NY
XNYS
3615:84044:20260407:0
62
105.16
2026-04-07T10:27:32.10 NY
XNYS
3615:84047:20260407:0
35
105.16
2026-04-07T10:27:32.10 NY
XNYS
3615:84048:20260407:0
100
105.14
2026-04-07T10:27:45.21 NY
XNYS
3615:84429:20260407:0
1
105.14
2026-04-07T10:27:45.21 NY
XNYS
3615:84432:20260407:0
99
105.14
2026-04-07T10:27:45.21 NY
XNYS
3615:84433:20260407:0
100
105.17
2026-04-07T10:28:37.75 NY
XNYS
3615:85621:20260407:0
100
105.25
2026-04-07T10:29:28.82 NY
XNYS
3615:86728:20260407:0
100
105.25
2026-04-07T10:29:34.07 NY
XNYS
3615:86966:20260407:0
100
105.28
2026-04-07T10:30:02.61 NY
XNYS
3615:87503:20260407:0
50
105.27
2026-04-07T10:30:14.13 NY
INCR
3615:87739:20260407:0
50
105.28
2026-04-07T10:30:14.13 NY
INCR
3615:87742:20260407:0
100
105.27
2026-04-07T10:30:53.86 NY
XNYS
3615:88528:20260407:0
100
105.19
2026-04-07T10:31:23.38 NY
XNYS
3615:89271:20260407:0
200
105.165
2026-04-07T10:31:47.54 NY
LEVL
3615:89580:20260407:0
1
105.18
2026-04-07T10:32:37.70 NY
INCR
3615:90474:20260407:0
99
105.18
2026-04-07T10:32:37.74 NY
KNLI
3615:90479:20260407:0
100
105.18
2026-04-07T10:32:37.78 NY
KNLI
3615:90482:20260407:0
100
105.24
2026-04-07T10:33:27.58 NY
XNYS
3615:91307:20260407:0
100
105.41
2026-04-07T10:33:57.83 NY
XNYS
3615:92028:20260407:0
100
105.33
2026-04-07T10:34:25.84 NY
XNYS
3615:92631:20260407:0
7
105.33
2026-04-07T10:34:25.84 NY
XNYS
3615:92634:20260407:0
93
105.33
2026-04-07T10:34:25.84 NY
XNYS
3615:92635:20260407:0
100
105.3
2026-04-07T10:35:06.87 NY
XNYS
3615:93265:20260407:0
74
105.27
2026-04-07T10:35:22.33 NY
XNYS
3615:93492:20260407:0
1
105.27
2026-04-07T10:35:22.33 NY
XNYS
3615:93495:20260407:0
25
105.27
2026-04-07T10:35:22.33 NY
XNYS
3615:93496:20260407:0
99
105.21
2026-04-07T10:35:43.55 NY
XNYS
3615:94006:20260407:0
1
105.21
2026-04-07T10:35:43.55 NY
XNYS
3615:94009:20260407:0
100
105.2
2026-04-07T10:36:21.31 NY
XNYS
3615:94881:20260407:0
100
105.19
2026-04-07T10:36:43.29 NY
XNYS
3615:95241:20260407:0
100
105.19
2026-04-07T10:36:43.29 NY
XNYS
3615:95244:20260407:0
100
105.25
2026-04-07T10:37:29.48 NY
XNYS
3615:96365:20260407:0
100
105.24
2026-04-07T10:37:43.90 NY
XNYS
3615:96876:20260407:0
100
105.25
2026-04-07T10:37:43.90 NY
XNYS
3615:96879:20260407:0
100
105.36
2026-04-07T10:37:59.31 NY
LEVL
3615:97141:20260407:0
100
105.34
2026-04-07T10:38:29.33 NY
LEVL
3615:97735:20260407:0
200
105.32
2026-04-07T10:39:00.45 NY
LEVL
3615:98784:20260407:0
100
105.25
2026-04-07T10:39:44.81 NY
XNYS
3615:99962:20260407:0
100
105.28
2026-04-07T10:40:14.01 NY
XNYS
3615:100398:20260407:0
100
105.28
2026-04-07T10:40:49.77 NY
XNYS
3615:101151:20260407:0
100
105.22
2026-04-07T10:41:25.26 NY
XNYS
3615:102349:20260407:0
6
105.31
2026-04-07T10:41:57.32 NY
XNYS
3615:102995:20260407:0
1
105.31
2026-04-07T10:41:57.32 NY
XNYS
3615:102998:20260407:0
91
105.31
2026-04-07T10:41:57.32 NY
XNYS
3615:102999:20260407:0
5
105.32
2026-04-07T10:41:57.53 NY
INCR
3615:103002:20260407:0
95
105.33
2026-04-07T10:41:57.53 NY
INCR
3615:103004:20260407:0
2
105.33
2026-04-07T10:41:57.53 NY
INCR
3615:103006:20260407:0
200
105.29
2026-04-07T10:42:19.72 NY
LEVL
3615:103709:20260407:0
11
105.34
2026-04-07T10:43:16.47 NY
XNYS
3615:105347:20260407:0
50
105.36
2026-04-07T10:43:23.79 NY
XNYS
3615:105504:20260407:0
39
105.36
2026-04-07T10:43:27.02 NY
XNYS
3615:105617:20260407:0
99
105.26
2026-04-07T10:43:50.19 NY
XNYS
3615:106053:20260407:0
1
105.26
2026-04-07T10:43:50.19 NY
XNYS
3615:106056:20260407:0
68
105.17
2026-04-07T10:44:19.45 NY
XNYS
3615:107171:20260407:0
1
105.17
2026-04-07T10:44:19.45 NY
XNYS
3615:107174:20260407:0
31
105.17
2026-04-07T10:44:19.62 NY
XNYS
3615:107175:20260407:0
68
105.17
2026-04-07T10:44:19.62 NY
XNYS
3615:107176:20260407:0
32
105.17
2026-04-07T10:44:19.69 NY
XNYS
3615:107181:20260407:0
100
105.16
2026-04-07T10:44:54.54 NY
XNYS
3615:107916:20260407:0
100
105.19
2026-04-07T10:45:21.01 NY
XNYS
3615:108380:20260407:0
100
105.19
2026-04-07T10:46:15.55 NY
INCR
3615:109772:20260407:0
1
105.17
2026-04-07T10:46:15.83 NY
XNYS
3615:109780:20260407:0
99
105.17
2026-04-07T10:46:15.83 NY
XNYS
3615:109783:20260407:0
88
105.33
2026-04-07T10:46:52.59 NY
XNYS
3615:111064:20260407:0
100
105.35
2026-04-07T10:46:55.39 NY
XNYS
3615:111108:20260407:0
12
105.35
2026-04-07T10:46:55.39 NY
XNYS
3615:111109:20260407:0
100
105.26
2026-04-07T10:47:36.62 NY
XNYS
3615:112148:20260407:0
1
105.26
2026-04-07T10:47:36.62 NY
XNYS
3615:112151:20260407:0
99
105.26
2026-04-07T10:47:36.62 NY
XNYS
3615:112152:20260407:0
88
105.25
2026-04-07T10:48:05.15 NY
XNYS
3615:112806:20260407:0
12
105.25
2026-04-07T10:48:05.15 NY
XNYS
3615:112809:20260407:0
100
105.21
2026-04-07T10:48:41.88 NY
XNYS
3615:113640:20260407:0
100
105.21
2026-04-07T10:49:13.17 NY
XNYS
3615:114907:20260407:0
60
105.21
2026-04-07T10:49:13.17 NY
XNYS
3615:114910:20260407:0
1
105.21
2026-04-07T10:49:13.17 NY
XNYS
3615:114911:20260407:0
39
105.21
2026-04-07T10:49:13.17 NY
XNYS
3615:114912:20260407:0
1
105.22
2026-04-07T10:49:52.74 NY
XNYS
3615:115735:20260407:0
99
105.22
2026-04-07T10:49:58.75 NY
XNYS
3615:115880:20260407:0
100
105.19
2026-04-07T10:50:50.09 NY
XNYS
3615:117985:20260407:0
51
105.16
2026-04-07T10:50:56.75 NY
XNYS
3615:118349:20260407:0
1
105.16
2026-04-07T10:50:56.75 NY
XNYS
3615:118352:20260407:0
48
105.16
2026-04-07T10:50:56.75 NY
XNYS
3615:118353:20260407:0
100
105.07
2026-04-07T10:51:49.01 NY
XNYS
3615:120146:20260407:0
100
105.16
2026-04-07T10:52:30.89 NY
XNYS
3615:121211:20260407:0
100
105.16
2026-04-07T10:52:31.20 NY
XNYS
3615:121257:20260407:0
100
105.19
2026-04-07T10:53:14.92 NY
XNYS
3615:122744:20260407:0
100
105.25
2026-04-07T10:53:24.77 NY
XNYS
3615:123118:20260407:0
100
105.3
2026-04-07T10:53:49.00 NY
XNYS
3615:123805:20260407:0
100
105.24
2026-04-07T10:54:30.54 NY
XNYS
3615:124942:20260407:0
100
105.23
2026-04-07T10:54:47.12 NY
XNYS
3615:125278:20260407:0
100
105.23
2026-04-07T10:55:00.38 NY
XNYS
3615:125479:20260407:0
3
105.22
2026-04-07T10:55:15.35 NY
XNYS
3615:125826:20260407:0
97
105.22
2026-04-07T10:55:15.35 NY
XNYS
3615:125829:20260407:0
16
105.25
2026-04-07T10:55:43.89 NY
XNYS
3615:126522:20260407:0
84
105.25
2026-04-07T10:55:43.90 NY
XNYS
3615:126525:20260407:0
100
105.2
2026-04-07T10:55:58.47 NY
XNYS
3615:127024:20260407:0
100
105.21
2026-04-07T10:56:42.74 NY
XNYS
3615:127901:20260407:0
8
105.21
2026-04-07T10:56:54.00 NY
XNYS
3615:128054:20260407:0
72
105.21
2026-04-07T10:56:54.00 NY
XNYS
3615:128057:20260407:0
1
105.21
2026-04-07T10:56:54.00 NY
XNYS
3615:128058:20260407:0
15
105.21
2026-04-07T10:56:56.27 NY
XNYS
3615:128074:20260407:0
3
105.21
2026-04-07T10:56:58.26 NY
XNYS
3615:128103:20260407:0
1
105.21
2026-04-07T10:57:00.79 NY
XNYS
3615:128133:20260407:0
100
105.215
2026-04-07T10:57:18.21 NY
XNYS
3615:128606:20260407:0
100
105.2
2026-04-07T10:57:41.50 NY
XNYS
3615:129233:20260407:0
100
105.26
2026-04-07T10:58:29.99 NY
XNYS
3615:130475:20260407:0
36
105.26
2026-04-07T10:58:31.02 NY
XNYS
3615:130518:20260407:0
64
105.26
2026-04-07T10:58:34.26 NY
XNYS
3615:130611:20260407:0
77
105.2
2026-04-07T10:58:51.72 NY
XNYS
3615:131560:20260407:0
23
105.2
2026-04-07T10:58:51.72 NY
XNYS
3615:131566:20260407:0
100
105.08
2026-04-07T10:59:24.00 NY
XNYS
3615:132725:20260407:0
100
105.1
2026-04-07T10:59:48.01 NY
XNYS
3615:133297:20260407:0
100
105.03
2026-04-07T11:00:42.57 NY
XNYS
3615:134783:20260407:0
100
105.02
2026-04-07T11:01:03.61 NY
XNYS
3615:135260:20260407:0
100
104.84
2026-04-07T11:01:39.39 NY
LEVL
3615:135978:20260407:0
100
104.94
2026-04-07T11:02:18.52 NY
XNYS
3615:136728:20260407:0
100
104.82
2026-04-07T11:02:31.82 NY
XNYS
3615:137066:20260407:0
42
104.9
2026-04-07T11:03:21.21 NY
XNYS
3615:138718:20260407:0
58
104.9
2026-04-07T11:03:21.21 NY
XNYS
3615:138721:20260407:0
100
104.9
2026-04-07T11:03:21.21 NY
XNYS
3615:138722:20260407:0
58
104.98
2026-04-07T11:03:53.96 NY
XNYS
3615:139783:20260407:0
42
104.98
2026-04-07T11:03:53.96 NY
XNYS
3615:139786:20260407:0
100
105.05
2026-04-07T11:04:14.86 NY
XNYS
3615:140703:20260407:0
80
105.04
2026-04-07T11:04:34.96 NY
XNYS
3615:140889:20260407:0
1
105.04
2026-04-07T11:04:34.96 NY
XNYS
3615:140892:20260407:0
12
105.04
2026-04-07T11:04:34.96 NY
XNYS
3615:140893:20260407:0
7
105.04
2026-04-07T11:04:34.96 NY
XNYS
3615:140894:20260407:0
63
105.01
2026-04-07T11:05:00.16 NY
XNYS
3615:141338:20260407:0
1
105.01
2026-04-07T11:05:00.16 NY
XNYS
3615:141341:20260407:0
11
105.01
2026-04-07T11:05:00.16 NY
XNYS
3615:141342:20260407:0
25
105.01
2026-04-07T11:05:00.16 NY
XNYS
3615:141343:20260407:0
100
105.005
2026-04-07T11:05:05.20 NY
LEVL
3615:141735:20260407:0
100
104.875
2026-04-07T11:05:38.39 NY
LEVL
3615:142593:20260407:0
100
104.715
2026-04-07T11:06:19.24 NY
LEVL
3615:143604:20260407:0
100
104.72
2026-04-07T11:06:38.45 NY
LEVL
3615:143801:20260407:0
100
104.74
2026-04-07T11:07:11.09 NY
LEVL
3615:144430:20260407:0
200
104.735
2026-04-07T11:07:47.94 NY
LEVL
3615:145582:20260407:0
100
104.7
2026-04-07T11:08:28.21 NY
XNYS
3615:146442:20260407:0
15
104.72
2026-04-07T11:09:10.86 NY
XNYS
3615:147506:20260407:0
48
104.72
2026-04-07T11:09:12.32 NY
XNYS
3615:147529:20260407:0
37
104.72
2026-04-07T11:09:12.32 NY
XNYS
3615:147530:20260407:0
100
104.75
2026-04-07T11:10:04.37 NY
XNYS
3615:148767:20260407:0
10
104.76
2026-04-07T11:10:14.01 NY
XNYS
3615:148961:20260407:0
90
104.76
2026-04-07T11:10:14.01 NY
XNYS
3615:148964:20260407:0
26
104.76
2026-04-07T11:10:14.37 NY
XNYS
3615:148968:20260407:0
50
104.76
2026-04-07T11:10:18.24 NY
XNYS
3615:149019:20260407:0
5
104.76
2026-04-07T11:10:18.24 NY
XNYS
3615:149020:20260407:0
19
104.76
2026-04-07T11:10:18.31 NY
XNYS
3615:149030:20260407:0
100
104.8
2026-04-07T11:10:47.93 NY
INCR
3615:149600:20260407:0
1
104.77
2026-04-07T11:11:20.15 NY
XNYS
3615:150396:20260407:0
62
104.77
2026-04-07T11:11:20.21 NY
XNYS
3615:150399:20260407:0
1
104.77
2026-04-07T11:11:20.21 NY
XNYS
3615:150400:20260407:0
36
104.77
2026-04-07T11:11:20.21 NY
XNYS
3615:150401:20260407:0
100
104.81
2026-04-07T11:11:53.34 NY
XNYS
3615:151092:20260407:0
99
104.77
2026-04-07T11:12:32.59 NY
XNYS
3615:151878:20260407:0
1
104.77
2026-04-07T11:12:32.59 NY
XNYS
3615:151881:20260407:0
1
104.96
2026-04-07T11:13:06.01 NY
INCR
3615:152938:20260407:0
4
104.96
2026-04-07T11:13:06.01 NY
INCR
3615:152941:20260407:0
95
104.96
2026-04-07T11:13:06.01 NY
INCR
3615:152942:20260407:0
100
104.96
2026-04-07T11:13:06.02 NY
INCR
3615:152948:20260407:0
100
104.9
2026-04-07T11:13:24.11 NY
LEVL
3615:153392:20260407:0
11
104.79
2026-04-07T11:14:24.35 NY
XNYS
3615:154529:20260407:0
33
104.79
2026-04-07T11:14:24.35 NY
XNYS
3615:154532:20260407:0
44
104.79
2026-04-07T11:14:24.35 NY
XNYS
3615:154533:20260407:0
12
104.79
2026-04-07T11:14:24.35 NY
XNYS
3615:154534:20260407:0
100
104.79
2026-04-07T11:14:50.37 NY
XNYS
3615:154906:20260407:0
100
104.81
2026-04-07T11:15:12.74 NY
XNYS
3615:155609:20260407:0
2
104.79
2026-04-07T11:15:41.87 NY
XNYS
3615:156132:20260407:0
98
104.79
2026-04-07T11:15:41.87 NY
XNYS
3615:156135:20260407:0
50
104.91
2026-04-07T11:15:53.38 NY
XNYS
3615:156291:20260407:0
50
104.91
2026-04-07T11:15:53.38 NY
XNYS
3615:156294:20260407:0
100
104.91
2026-04-07T11:15:53.38 NY
XNYS
3615:156295:20260407:0
100
105
2026-04-07T11:16:20.98 NY
XNYS
3615:157483:20260407:0
100
105
2026-04-07T11:16:55.01 NY
XNYS
3615:157964:20260407:0
30
105.04
2026-04-07T11:17:22.37 NY
XNYS
3615:158513:20260407:0
59
105.04
2026-04-07T11:17:22.37 NY
XNYS
3615:158516:20260407:0
1
105.04
2026-04-07T11:17:22.37 NY
XNYS
3615:158517:20260407:0
10
105.07
2026-04-07T11:17:29.48 NY
CDED
3615:158716:20260407:0
100
105.06
2026-04-07T11:17:56.50 NY
INCR
3615:159258:20260407:0
1
105.07
2026-04-07T11:18:27.13 NY
XNYS
3615:159685:20260407:0
40
105.07
2026-04-07T11:18:27.13 NY
XNYS
3615:159688:20260407:0
11
105.07
2026-04-07T11:18:27.13 NY
XNYS
3615:159689:20260407:0
48
105.07
2026-04-07T11:18:27.13 NY
XNYS
3615:159690:20260407:0
5
105.03
2026-04-07T11:18:42.84 NY
XNYS
3615:159999:20260407:0
60
105.04
2026-04-07T11:18:51.83 NY
XNYS
3615:160132:20260407:0
1
105.04
2026-04-07T11:18:51.83 NY
XNYS
3615:160133:20260407:0
34
105.04
2026-04-07T11:18:53.22 NY
XNYS
3615:160138:20260407:0
100
105
2026-04-07T11:19:12.29 NY
XNYS
3615:160440:20260407:0
50
105.07
2026-04-07T11:19:36.35 NY
INCR
3615:160774:20260407:0
50
105.07
2026-04-07T11:19:36.35 NY
INCR
3615:160777:20260407:0
99
105.04
2026-04-07T11:20:07.98 NY
XNYS
3615:161208:20260407:0
1
105.04
2026-04-07T11:20:07.98 NY
XNYS
3615:161211:20260407:0
1
105.04
2026-04-07T11:20:07.98 NY
XNYS
3615:161212:20260407:0
6
105.04
2026-04-07T11:20:07.98 NY
XNYS
3615:161215:20260407:0
93
105.04
2026-04-07T11:20:07.98 NY
XNYS
3615:161216:20260407:0
100
105.13
2026-04-07T11:20:56.00 NY
XNYS
3615:161859:20260407:0
1
105.13
2026-04-07T11:20:56.00 NY
XNYS
3615:161862:20260407:0
5
105.13
2026-04-07T11:20:56.00 NY
XNYS
3615:161863:20260407:0
94
105.13
2026-04-07T11:20:56.00 NY
XNYS
3615:161864:20260407:0
50
105.09
2026-04-07T11:21:22.24 NY
XNYS
3615:162585:20260407:0
50
105.09
2026-04-07T11:21:22.24 NY
XNYS
3615:162588:20260407:0
100
105.09
2026-04-07T11:21:22.24 NY
XNYS
3615:162589:20260407:0
100
105.07
2026-04-07T11:22:07.89 NY
XNYS
3615:163555:20260407:0
100
105.07
2026-04-07T11:22:07.89 NY
XNYS
3615:163558:20260407:0
100
105.05
2026-04-07T11:22:31.24 NY
XNYS
3615:164071:20260407:0
100
105.06
2026-04-07T11:22:31.24 NY
XNYS
3615:164074:20260407:0
75
105.05
2026-04-07T11:23:04.30 NY
XNYS
3615:165229:20260407:0
25
105.05
2026-04-07T11:23:04.30 NY
XNYS
3615:165232:20260407:0
60
104.94
2026-04-07T11:23:38.96 NY
XNYS
3615:166102:20260407:0
1
104.94
2026-04-07T11:23:38.97 NY
XNYS
3615:166105:20260407:0
2
104.95
2026-04-07T11:23:48.96 NY
XNYS
3615:166359:20260407:0
37
104.95
2026-04-07T11:23:52.35 NY
XNYS
3615:166431:20260407:0
1
104.99
2026-04-07T11:24:11.99 NY
XNYS
3615:166869:20260407:0
99
105
2026-04-07T11:24:18.00 NY
XNYS
3615:166954:20260407:0
100
104.93
2026-04-07T11:24:42.10 NY
XNYS
3615:167346:20260407:0
100
105.05
2026-04-07T11:25:15.23 NY
XNYS
3615:167959:20260407:0
25
105.1
2026-04-07T11:25:38.82 NY
INCR
3615:168345:20260407:0
1
105.1
2026-04-07T11:25:38.82 NY
INCR
3615:168348:20260407:0
74
105.1
2026-04-07T11:25:38.83 NY
KNLI
3615:168351:20260407:0
100
105.1
2026-04-07T11:26:00.74 NY
XNYS
3615:168917:20260407:0
100
105.1
2026-04-07T11:26:27.51 NY
INCR
3615:169503:20260407:0
65
105.13
2026-04-07T11:26:50.45 NY
XNYS
3615:170110:20260407:0
1
105.13
2026-04-07T11:26:50.45 NY
XNYS
3615:170113:20260407:0
18
105.13
2026-04-07T11:26:50.45 NY
XNYS
3615:170114:20260407:0
14
105.13
2026-04-07T11:26:50.45 NY
XNYS
3615:170115:20260407:0
1
105.13
2026-04-07T11:26:50.45 NY
XNYS
3615:170116:20260407:0
1
105.16
2026-04-07T11:27:10.22 NY
XNYS
3615:170836:20260407:0
100
105.18
2026-04-07T11:27:13.93 NY
INCR
3615:170877:20260407:0
100
105.13
2026-04-07T11:27:50.17 NY
XNYS
3615:172486:20260407:0
97
105.15
2026-04-07T11:28:03.25 NY
XNYS
3615:172857:20260407:0
1
105.15
2026-04-07T11:28:03.25 NY
XNYS
3615:172860:20260407:0
1
105.15
2026-04-07T11:28:03.25 NY
XNYS
3615:172861:20260407:0
1
105.15
2026-04-07T11:28:03.41 NY
XNYS
3615:172862:20260407:0
100
105.18
2026-04-07T11:28:26.79 NY
XNYS
3615:173446:20260407:0
1
105.13
2026-04-07T11:28:49.93 NY
ARCX
3615:174016:20260407:0
1
105.13
2026-04-07T11:28:49.93 NY
XNAS
3615:174019:20260407:0
98
105.13
2026-04-07T11:28:50.69 NY
ARCX
3615:174022:20260407:0
100
105.17
2026-04-07T11:29:36.34 NY
INCR
3615:174818:20260407:0
100
105.18
2026-04-07T11:29:39.09 NY
XNYS
3615:174890:20260407:0
75
105.19
2026-04-07T11:30:01.55 NY
XNYS
3615:175351:20260407:0
1
105.19
2026-04-07T11:30:01.55 NY
XNYS
3615:175354:20260407:0
40
105.21
2026-04-07T11:30:15.06 NY
XNYS
3615:175645:20260407:0
30
105.21
2026-04-07T11:30:15.06 NY
XNYS
3615:175648:20260407:0
10
105.21
2026-04-07T11:30:15.13 NY
XNYS
3615:175650:20260407:0
20
105.21
2026-04-07T11:30:15.13 NY
XNYS
3615:175651:20260407:0
24
105.21
2026-04-07T11:30:15.13 NY
XNYS
3615:175652:20260407:0
100
105.21
2026-04-07T11:30:41.95 NY
INCR
3615:176374:20260407:0
100
105.12
2026-04-07T11:31:16.23 NY
XNYS
3615:177351:20260407:0
4
105.11
2026-04-07T11:31:35.92 NY
XNYS
3615:177832:20260407:0
50
105.11
2026-04-07T11:31:36.07 NY
XNYS
3615:177835:20260407:0
46
105.13
2026-04-07T11:31:42.67 NY
INCR
3615:177946:20260407:0
11
105.11
2026-04-07T11:32:07.92 NY
XNYS
3615:178221:20260407:0
89
105.11
2026-04-07T11:32:07.92 NY
XNYS
3615:178224:20260407:0
1
105.18
2026-04-07T11:32:36.87 NY
INCR
3615:178844:20260407:0
99
105.18
2026-04-07T11:32:36.87 NY
INCR
3615:178847:20260407:0
100
105.16
2026-04-07T11:32:56.90 NY
XNYS
3615:179350:20260407:0
100
105.17
2026-04-07T11:33:23.65 NY
XNYS
3615:179824:20260407:0
100
105.1
2026-04-07T11:33:47.30 NY
XNYS
3615:180274:20260407:0
14
105.14
2026-04-07T11:34:22.94 NY
XNYS
3615:181189:20260407:0
86
105.14
2026-04-07T11:34:22.94 NY
XNYS
3615:181192:20260407:0
100
105.07
2026-04-07T11:34:39.05 NY
XNYS
3615:181580:20260407:0
100
105.02
2026-04-07T11:35:14.01 NY
XNYS
3615:182814:20260407:0
100
105.02
2026-04-07T11:35:20.05 NY
XNYS
3615:182896:20260407:0
60
104.98
2026-04-07T11:35:36.97 NY
XNYS
3615:183179:20260407:0
40
105.02
2026-04-07T11:35:41.13 NY
XNYS
3615:183242:20260407:0
100
105.04
2026-04-07T11:35:53.72 NY
LEVL
3615:183511:20260407:0
100
105.065
2026-04-07T11:36:29.83 NY
XNYS
3615:184305:20260407:0
100
105.09
2026-04-07T11:37:05.37 NY
XNYS
3615:184799:20260407:0
100
105.09
2026-04-07T11:37:24.57 NY
XNYS
3615:185160:20260407:0
100
105.08
2026-04-07T11:38:04.77 NY
XNYS
3615:186226:20260407:0
100
105.08
2026-04-07T11:38:13.69 NY
XNYS
3615:186370:20260407:0
100
105.08
2026-04-07T11:38:13.69 NY
XNYS
3615:186373:20260407:0
100
105.1
2026-04-07T11:39:05.17 NY
XNYS
3615:187269:20260407:0
73
105.1
2026-04-07T11:39:05.28 NY
INCR
3615:187276:20260407:0
27
105.1
2026-04-07T11:39:05.28 NY
INCR
3615:187279:20260407:0
100
105.06
2026-04-07T11:39:25.26 NY
XNYS
3615:187574:20260407:0
91
105.04
2026-04-07T11:39:57.75 NY
XNYS
3615:188008:20260407:0
1
105.04
2026-04-07T11:39:57.75 NY
XNYS
3615:188011:20260407:0
8
105.04
2026-04-07T11:40:08.68 NY
XNYS
3615:188102:20260407:0
43
105.04
2026-04-07T11:40:08.68 NY
XNYS
3615:188103:20260407:0
57
105.04
2026-04-07T11:40:08.68 NY
XNYS
3615:188106:20260407:0
10
104.96
2026-04-07T11:40:34.40 NY
XNYS
3615:188398:20260407:0
90
104.99
2026-04-07T11:40:39.69 NY
XNYS
3615:188469:20260407:0
100
105
2026-04-07T11:41:09.58 NY
XNYS
3615:188791:20260407:0
100
105
2026-04-07T11:41:33.10 NY
XNYS
3615:189112:20260407:0
4
105.01
2026-04-07T11:41:57.58 NY
INCR
3615:189352:20260407:0
96
105.01
2026-04-07T11:41:57.58 NY
INCR
3615:189355:20260407:0
100
104.97
2026-04-07T11:42:21.94 NY
XNYS
3615:189658:20260407:0
62
104.95
2026-04-07T11:43:04.41 NY
XNYS
3615:190880:20260407:0
1
104.95
2026-04-07T11:43:04.41 NY
XNYS
3615:190883:20260407:0
100
105.01
2026-04-07T11:43:20.79 NY
XNYS
3615:191181:20260407:0
37
105.01
2026-04-07T11:43:20.79 NY
XNYS
3615:191184:20260407:0
100
105.01
2026-04-07T11:43:42.31 NY
XNYS
3615:191466:20260407:0
50
105.03
2026-04-07T11:44:08.13 NY
INCR
3615:191927:20260407:0
1
105.04
2026-04-07T11:44:08.13 NY
INCR
3615:191930:20260407:0
49
105.04
2026-04-07T11:44:08.13 NY
INCR
3615:191931:20260407:0
100
104.98
2026-04-07T11:44:34.33 NY
XNYS
3615:192379:20260407:0
50
104.94
2026-04-07T11:44:59.48 NY
INCR
3615:192753:20260407:0
50
104.94
2026-04-07T11:44:59.48 NY
INCR
3615:192756:20260407:0
1
104.92
2026-04-07T11:45:19.08 NY
XNYS
3615:193040:20260407:0
99
104.92
2026-04-07T11:45:19.08 NY
XNYS
3615:193043:20260407:0
100
104.93
2026-04-07T11:45:44.10 NY
XNYS
3615:193373:20260407:0
100
104.97
2026-04-07T11:46:31.85 NY
XNYS
3615:194044:20260407:0
49
104.97
2026-04-07T11:46:51.47 NY
XNYS
3615:194331:20260407:0
4
104.97
2026-04-07T11:46:51.47 NY
XNYS
3615:194334:20260407:0
60
104.95
2026-04-07T11:47:17.86 NY
XNYS
3615:194632:20260407:0
1
104.95
2026-04-07T11:47:17.86 NY
XNYS
3615:194635:20260407:0
46
104.95
2026-04-07T11:47:19.90 NY
XNYS
3615:194681:20260407:0
14
104.95
2026-04-07T11:47:19.90 NY
XNYS
3615:194682:20260407:0
26
104.95
2026-04-07T11:47:21.14 NY
XNYS
3615:194715:20260407:0
100
105
2026-04-07T11:47:58.53 NY
XNYS
3615:195732:20260407:0
100
105
2026-04-07T11:47:58.53 NY
XNYS
3615:195735:20260407:0
100
104.98
2026-04-07T11:48:01.29 NY
XNYS
3615:195784:20260407:0
1
104.99
2026-04-07T11:48:37.24 NY
XNYS
3615:196421:20260407:0
47
104.99
2026-04-07T11:48:37.24 NY
XNYS
3615:196424:20260407:0
52
104.99
2026-04-07T11:48:37.24 NY
XNYS
3615:196425:20260407:0
100
104.98
2026-04-07T11:49:05.37 NY
XNYS
3615:196927:20260407:0
100
104.975
2026-04-07T11:49:22.38 NY
LEVL
3615:197242:20260407:0
70
104.98
2026-04-07T11:50:00.75 NY
XNYS
3615:197806:20260407:0
1
104.98
2026-04-07T11:50:00.75 NY
XNYS
3615:197809:20260407:0
29
104.98
2026-04-07T11:50:00.75 NY
XNYS
3615:197810:20260407:0
100
105
2026-04-07T11:50:13.31 NY
XNYS
3615:198005:20260407:0
56
105.02
2026-04-07T11:50:44.89 NY
XNYS
3615:198589:20260407:0
44
105.02
2026-04-07T11:50:44.89 NY
XNYS
3615:198592:20260407:0
100
105
2026-04-07T11:51:11.14 NY
XNYS
3615:199228:20260407:0
100
105
2026-04-07T11:51:47.09 NY
XNYS
3615:199924:20260407:0
100
104.99
2026-04-07T11:52:07.97 NY
XNYS
3615:200225:20260407:0
99
104.94
2026-04-07T11:52:39.09 NY
XNYS
3615:200966:20260407:0
1
104.94
2026-04-07T11:52:39.09 NY
XNYS
3615:200969:20260407:0
100
104.94
2026-04-07T11:52:39.09 NY
XNYS
3615:200970:20260407:0
1
104.96
2026-04-07T11:53:38.73 NY
XNYS
3615:202128:20260407:0
99
104.96
2026-04-07T11:53:38.73 NY
XNYS
3615:202131:20260407:0
100
104.96
2026-04-07T11:53:38.73 NY
XNYS
3615:202132:20260407:0
100
104.97
2026-04-07T11:54:16.19 NY
XNYS
3615:202815:20260407:0
100
104.97
2026-04-07T11:54:43.16 NY
XNYS
3615:203287:20260407:0
100
105.15
2026-04-07T11:55:21.01 NY
XNYS
3615:204745:20260407:0
100
105.07
2026-04-07T11:55:42.95 NY
XNYS
3615:205188:20260407:0
20
105.07
2026-04-07T11:56:11.35 NY
XNYS
3615:205555:20260407:0
80
105.07
2026-04-07T11:56:11.35 NY
XNYS
3615:205558:20260407:0
20
105.01
2026-04-07T11:56:45.45 NY
XNYS
3615:206077:20260407:0
80
105.01
2026-04-07T11:56:45.54 NY
XNYS
3615:206080:20260407:0
1
104.97
2026-04-07T11:57:15.10 NY
XNYS
3615:206421:20260407:0
99
104.97
2026-04-07T11:57:15.10 NY
XNYS
3615:206424:20260407:0
100
104.95
2026-04-07T11:57:38.55 NY
XNYS
3615:206951:20260407:0
100
105.03
2026-04-07T11:59:13.27 NY
XNYS
3615:208376:20260407:0
100
105.02
2026-04-07T11:59:13.27 NY
XNYS
3615:208379:20260407:0
100
105.04
2026-04-07T11:59:32.02 NY
XNYS
3615:208684:20260407:0
100
105.04
2026-04-07T11:59:35.01 NY
XNYS
3615:208708:20260407:0
100
104.97
2026-04-07T12:00:05.42 NY
XNYS
3615:209206:20260407:0
50
104.97
2026-04-07T12:00:14.05 NY
INCR
3615:209307:20260407:0
50
104.97
2026-04-07T12:00:14.13 NY
KNLI
3615:209320:20260407:0
50
105.01
2026-04-07T12:00:56.46 NY
XNYS
3615:209883:20260407:0
50
105.01
2026-04-07T12:00:56.46 NY
XNYS
3615:209886:20260407:0
50
105
2026-04-07T12:01:20.91 NY
XNYS
3615:210200:20260407:0
8
105
2026-04-07T12:01:20.91 NY
XNYS
3615:210203:20260407:0
42
105
2026-04-07T12:01:30.92 NY
XNYS
3615:210317:20260407:0
100
104.98
2026-04-07T12:01:51.79 NY
XNYS
3615:210547:20260407:0
100
105.02
2026-04-07T12:02:23.13 NY
XNYS
3615:210988:20260407:0
100
105.2
2026-04-07T12:02:47.65 NY
XNYS
3615:211557:20260407:0
100
105.61
2026-04-07T12:03:18.01 NY
XNYS
3615:212899:20260407:0
100
105.36
2026-04-07T12:04:01.14 NY
XNYS
3615:214190:20260407:0
100
105.39
2026-04-07T12:04:24.93 NY
XNYS
3615:214764:20260407:0
93
105.23
2026-04-07T12:04:52.31 NY
XNYS
3615:215061:20260407:0
1
105.23
2026-04-07T12:04:52.31 NY
XNYS
3615:215064:20260407:0
6
105.3
2026-04-07T12:04:58.58 NY
INCR
3615:215112:20260407:0
100
105.2
2026-04-07T12:05:48.20 NY
XNYS
3615:215818:20260407:0
100
105.27
2026-04-07T12:06:57.67 NY
XNYS
3615:216726:20260407:0
100
105.27
2026-04-07T12:06:57.67 NY
XNYS
3615:216729:20260407:0
100
105.23
2026-04-07T12:07:24.76 NY
INCR
3615:217098:20260407:0
50
105.18
2026-04-07T12:08:00.23 NY
XNYS
3615:217812:20260407:0
32
105.18
2026-04-07T12:08:00.38 NY
XNYS
3615:217815:20260407:0
18
105.18
2026-04-07T12:08:00.38 NY
XNYS
3615:217816:20260407:0
43
105.03
2026-04-07T12:09:31.01 NY
XNYS
3615:219098:20260407:0
11
105.03
2026-04-07T12:09:31.01 NY
XNYS
3615:219101:20260407:0
46
105.03
2026-04-07T12:09:31.01 NY
XNYS
3615:219102:20260407:0
87
105.03
2026-04-07T12:09:31.01 NY
XNYS
3615:219103:20260407:0
1
105.03
2026-04-07T12:09:31.01 NY
XNYS
3615:219106:20260407:0
12
105.03
2026-04-07T12:09:31.01 NY
XNYS
3615:219107:20260407:0
100
105
2026-04-07T12:09:38.63 NY
XNYS
3615:219196:20260407:0
67
104.92
2026-04-07T12:10:18.45 NY
INCR
3615:219762:20260407:0
4
104.94
2026-04-07T12:10:18.45 NY
INCR
3615:219765:20260407:0
29
104.94
2026-04-07T12:10:18.45 NY
INCR
3615:219766:20260407:0
4
104.91
2026-04-07T12:10:21.02 NY
INCR
3615:219817:20260407:0
50
104.91
2026-04-07T12:10:21.02 NY
INCR
3615:219820:20260407:0
46
104.91
2026-04-07T12:10:21.02 NY
INCR
3615:219821:20260407:0
15
104.9
2026-04-07T12:10:51.24 NY
XNYS
3615:220099:20260407:0
13
104.9
2026-04-07T12:10:51.24 NY
XNYS
3615:220102:20260407:0
72
104.9
2026-04-07T12:10:51.34 NY
XNYS
3615:220122:20260407:0
100
105.02
2026-04-07T12:11:38.40 NY
XNYS
3615:220668:20260407:0
100
105.02
2026-04-07T12:11:56.87 NY
XNYS
3615:220836:20260407:0
100
105.01
2026-04-07T12:12:30.26 NY
XNYS
3615:221287:20260407:0
50
105.03
2026-04-07T12:12:49.84 NY
INCR
3615:221617:20260407:0
50
105.04
2026-04-07T12:12:49.84 NY
INCR
3615:221620:20260407:0
50
105.08
2026-04-07T12:13:41.31 NY
XNYS
3615:222426:20260407:0
50
105.08
2026-04-07T12:13:41.31 NY
XNYS
3615:222429:20260407:0
100
105.08
2026-04-07T12:13:57.57 NY
XNYS
3615:222643:20260407:0
100
105.08
2026-04-07T12:14:21.34 NY
XNYS
3615:222986:20260407:0
100
105.03
2026-04-07T12:14:53.74 NY
XNYS
3615:223303:20260407:0
100
105.05
2026-04-07T12:15:26.06 NY
XNYS
3615:223741:20260407:0
100
105.09
2026-04-07T12:15:49.38 NY
CDED
3615:224074:20260407:0
100
105.09
2026-04-07T12:16:29.54 NY
XNYS
3615:224900:20260407:0
100
105.09
2026-04-07T12:17:03.16 NY
XNYS
3615:225485:20260407:0
39
105.05
2026-04-07T12:17:38.86 NY
XNYS
3615:226201:20260407:0
100
105.08
2026-04-07T12:17:38.96 NY
XNYS
3615:226204:20260407:0
1
105.08
2026-04-07T12:17:38.96 NY
XNYS
3615:226205:20260407:0
60
105.08
2026-04-07T12:17:38.96 NY
XNYS
3615:226206:20260407:0
100
105.04
2026-04-07T12:18:15.05 NY
XNYS
3615:226834:20260407:0
100
105.06
2026-04-07T12:19:13.46 NY
XNYS
3615:227664:20260407:0
100
105.07
2026-04-07T12:19:25.31 NY
XNYS
3615:227789:20260407:0
100
105.03
2026-04-07T12:20:02.53 NY
XNYS
3615:228500:20260407:0
100
105.04
2026-04-07T12:20:28.01 NY
XNYS
3615:228751:20260407:0
100
105.01
2026-04-07T12:21:10.76 NY
XNYS
3615:229296:20260407:0
100
105.03
2026-04-07T12:21:25.93 NY
INCR
3615:229516:20260407:0
1
105.03
2026-04-07T12:22:21.27 NY
XNYS
3615:230298:20260407:0
99
105.03
2026-04-07T12:22:26.59 NY
XNYS
3615:230419:20260407:0
100
105.05
2026-04-07T12:22:39.66 NY
XNYS
3615:230690:20260407:0
63
105.04
2026-04-07T12:23:13.30 NY
XNYS
3615:231192:20260407:0
1
105.04
2026-04-07T12:23:13.30 NY
XNYS
3615:231195:20260407:0
36
105.04
2026-04-07T12:23:13.33 NY
XNYS
3615:231196:20260407:0
100
105.18
2026-04-07T12:23:49.87 NY
INCR
3615:232602:20260407:0
20
105.12
2026-04-07T12:24:26.07 NY
INCR
3615:233288:20260407:0
80
105.12
2026-04-07T12:24:26.07 NY
INCR
3615:233291:20260407:0
100
105.2
2026-04-07T12:25:01.95 NY
XNYS
3615:233948:20260407:0
100
105.2
2026-04-07T12:25:07.57 NY
XNYS
3615:234080:20260407:0
100
105.25
2026-04-07T12:25:42.48 NY
XNYS
3615:234749:20260407:0
40
105.32
2026-04-07T12:26:48.19 NY
XNYS
3615:235950:20260407:0
60
105.32
2026-04-07T12:26:48.19 NY
XNYS
3615:235953:20260407:0
100
105.345
2026-04-07T12:27:11.77 NY
XNYS
3615:236352:20260407:0
100
105.32
2026-04-07T12:28:07.71 NY
XNYS
3615:237720:20260407:0
100
105.35
2026-04-07T12:28:45.34 NY
XNYS
3615:238594:20260407:0
100
105.34
2026-04-07T12:29:41.22 NY
XNYS
3615:239534:20260407:0
100
105.35
2026-04-07T12:31:12.22 NY
XNYS
3615:241504:20260407:0
100
105.44
2026-04-07T12:32:02.34 NY
XNYS
3615:242295:20260407:0
100
105.43
2026-04-07T12:32:40.27 NY
XNYS
3615:243085:20260407:0
100
105.41
2026-04-07T12:33:25.08 NY
XNYS
3615:243870:20260407:0
50
105.43
2026-04-07T12:33:37.73 NY
INCR
3615:243972:20260407:0
50
105.43
2026-04-07T12:33:37.73 NY
KNLI
3615:243977:20260407:0
100
105.41
2026-04-07T12:34:35.76 NY
XNYS
3615:244973:20260407:0
100
105.39
2026-04-07T12:35:19.03 NY
XNYS
3615:245954:20260407:0
100
105.37
2026-04-07T12:36:02.96 NY
XNYS
3615:246742:20260407:0
100
105.4
2026-04-07T12:36:59.05 NY
XNYS
3615:247608:20260407:0
30
105.37
2026-04-07T12:37:40.28 NY
XNYS
3615:248796:20260407:0
16
105.37
2026-04-07T12:37:40.28 NY
XNYS
3615:248799:20260407:0
1
105.37
2026-04-07T12:37:40.28 NY
XNYS
3615:248800:20260407:0
53
105.37
2026-04-07T12:37:40.28 NY
XNYS
3615:248801:20260407:0
64
105.38
2026-04-07T12:38:09.99 NY
XNYS
3615:249377:20260407:0
1
105.38
2026-04-07T12:38:09.99 NY
XNYS
3615:249380:20260407:0
6
105.42
2026-04-07T12:38:16.96 NY
XNYS
3615:249477:20260407:0
29
105.42
2026-04-07T12:38:16.96 NY
XNYS
3615:249478:20260407:0
5
105.4
2026-04-07T12:38:41.58 NY
XNYS
3615:249982:20260407:0
95
105.4
2026-04-07T12:38:41.58 NY
XNYS
3615:249985:20260407:0
100
105.42
2026-04-07T12:39:18.64 NY
XNYS
3615:250642:20260407:0
100
105.49
2026-04-07T12:39:54.40 NY
INCR
3615:251434:20260407:0
1
105.58
2026-04-07T12:41:21.58 NY
INCR
3615:252622:20260407:0
50
105.58
2026-04-07T12:41:21.58 NY
INCR
3615:252625:20260407:0
49
105.58
2026-04-07T12:41:21.58 NY
INCR
3615:252626:20260407:0
53
105.55
2026-04-07T12:42:01.05 NY
XNYS
3615:253043:20260407:0
1
105.55
2026-04-07T12:42:01.05 NY
XNYS
3615:253046:20260407:0
46
105.55
2026-04-07T12:42:01.52 NY
XNYS
3615:253062:20260407:0
50
105.56
2026-04-07T12:42:30.11 NY
XNYS
3615:253579:20260407:0
50
105.56
2026-04-07T12:42:30.11 NY
XNYS
3615:253582:20260407:0
100
105.57
2026-04-07T12:43:06.10 NY
XNYS
3615:254309:20260407:0
100
105.55
2026-04-07T12:44:03.98 NY
XNYS
3615:255115:20260407:0
22
105.62
2026-04-07T12:45:15.42 NY
XNYS
3615:256171:20260407:0
78
105.62
2026-04-07T12:45:15.42 NY
XNYS
3615:256174:20260407:0
100
105.69
2026-04-07T12:47:23.79 NY
XNYS
3615:258687:20260407:0
100
105.84
2026-04-07T12:51:40.11 NY
XNYS
3615:263698:20260407:0
100
105.8
2026-04-07T12:52:34.54 NY
LEVL
3615:264678:20260407:0
100
105.74
2026-04-07T12:56:26.34 NY
XNYS
3615:268325:20260407:0
23
105.75
2026-04-07T12:57:55.05 NY
XNYS
3615:269742:20260407:0
77
105.76
2026-04-07T12:58:09.05 NY
XNYS
3615:269858:20260407:0
100
105.74
2026-04-07T13:02:38.52 NY
XNYS
3615:274013:20260407:0
100
105.8
2026-04-07T13:04:06.70 NY
XNYS
3615:275261:20260407:0
100
105.71
2026-04-07T13:06:06.97 NY
LEVL
3615:276815:20260407:0
100
105.75
2026-04-07T13:07:46.30 NY
XNYS
3615:278003:20260407:0
62
105.37
2026-04-07T14:53:39.05 NY
XNYS
3615:407323:20260407:0
1
105.37
2026-04-07T14:53:39.05 NY
XNYS
3615:407327:20260407:0
2
105.37
2026-04-07T14:53:39.05 NY
XNYS
3615:407328:20260407:0
35
105.37
2026-04-07T14:53:42.05 NY
XNYS
3615:407338:20260407:0
10
105.27
2026-04-07T14:54:19.79 NY
XNYS
3615:408546:20260407:0
90
105.27
2026-04-07T14:54:19.79 NY
XNYS
3615:408549:20260407:0
100
105.1
2026-04-07T14:55:53.37 NY
XNYS
3615:411772:20260407:0
100
105.33
2026-04-07T14:56:34.41 NY
INCR
3615:412709:20260407:0
100
105.33
2026-04-07T14:57:15.31 NY
XNYS
3615:413306:20260407:0
100
105.32
2026-04-07T14:57:36.60 NY
XNYS
3615:413874:20260407:0
100
105.35
2026-04-07T14:58:02.79 NY
XNYS
3615:414374:20260407:0
11
105.35
2026-04-07T14:58:44.38 NY
XNYS
3615:415986:20260407:0
89
105.35
2026-04-07T14:58:44.38 NY
XNYS
3615:415989:20260407:0
100
105.35
2026-04-07T14:58:44.38 NY
XNYS
3615:415990:20260407:0
100
105.31
2026-04-07T14:59:15.50 NY
XNYS
3615:417277:20260407:0
1
105.29
2026-04-07T14:59:41.42 NY
XNYS
3615:418078:20260407:0
99
105.33
2026-04-07T14:59:51.67 NY
INCR
3615:418363:20260407:0
60
105.29
2026-04-07T15:00:00.18 NY
XNYS
3615:418529:20260407:0
40
105.29
2026-04-07T15:00:00.18 NY
XNYS
3615:418532:20260407:0
24
105.28
2026-04-07T15:00:28.04 NY
LEVL
3615:419378:20260407:0
76
105.28
2026-04-07T15:00:42.06 NY
MEMX
3615:419865:20260407:0
100
105.28
2026-04-07T15:01:12.33 NY
XNYS
3615:420501:20260407:0
100
105.22
2026-04-07T15:01:50.38 NY
XNYS
3615:421496:20260407:0
86
105.27
2026-04-07T15:02:11.08 NY
XNYS
3615:421926:20260407:0
14
105.27
2026-04-07T15:02:11.08 NY
XNYS
3615:421929:20260407:0
90
105.3
2026-04-07T15:03:20.29 NY
XNYS
3615:424060:20260407:0
10
105.3
2026-04-07T15:03:20.29 NY
XNYS
3615:424063:20260407:0
100
105.28
2026-04-07T15:03:23.10 NY
XNYS
3615:424154:20260407:0
83
105.22
2026-04-07T15:03:50.54 NY
XNYS
3615:424884:20260407:0
1
105.22
2026-04-07T15:03:50.54 NY
XNYS
3615:424887:20260407:0
9
105.22
2026-04-07T15:04:00.57 NY
XNYS
3615:425206:20260407:0
7
105.22
2026-04-07T15:04:10.83 NY
XNYS
3615:425553:20260407:0
10
105.19
2026-04-07T15:04:54.84 NY
XNYS
3615:426567:20260407:0
90
105.19
2026-04-07T15:05:02.02 NY
XNYS
3615:426767:20260407:0
100
105.19
2026-04-07T15:05:05.88 NY
XNYS
3615:426910:20260407:0
50
105.18
2026-04-07T15:05:14.01 NY
INCR
3615:427184:20260407:0
50
105.18
2026-04-07T15:05:14.01 NY
INCR
3615:427187:20260407:0
47
105.1
2026-04-07T15:05:44.12 NY
XNYS
3615:428260:20260407:0
53
105.1
2026-04-07T15:05:46.30 NY
XNYS
3615:428341:20260407:0
48
105.04
2026-04-07T15:06:18.29 NY
XNYS
3615:429094:20260407:0
52
105.04
2026-04-07T15:06:18.29 NY
XNYS
3615:429097:20260407:0
100
105.04
2026-04-07T15:06:51.79 NY
XNYS
3615:429700:20260407:0
100
105.02
2026-04-07T15:07:16.33 NY
XNYS
3615:430114:20260407:0
1
105.02
2026-04-07T15:07:16.33 NY
XNYS
3615:430117:20260407:0
99
105.02
2026-04-07T15:07:24.03 NY
XNYS
3615:430342:20260407:0
86
104.95
2026-04-07T15:07:52.45 NY
XNYS
3615:431032:20260407:0
14
104.95
2026-04-07T15:07:53.84 NY
XNYS
3615:431104:20260407:0
100
104.95
2026-04-07T15:07:53.84 NY
XNYS
3615:431105:20260407:0
38
105.09
2026-04-07T15:08:20.39 NY
XNYS
3615:432191:20260407:0
52
105.09
2026-04-07T15:08:20.39 NY
XNYS
3615:432194:20260407:0
48
105.09
2026-04-07T15:08:20.49 NY
XNYS
3615:432208:20260407:0
62
105.09
2026-04-07T15:08:20.49 NY
XNYS
3615:432209:20260407:0
9
105.05
2026-04-07T15:09:03.86 NY
XNYS
3615:433300:20260407:0
91
105.11
2026-04-07T15:09:53.71 NY
KNLI
3615:434334:20260407:0
100
105.11
2026-04-07T15:09:53.71 NY
KNLI
3615:434337:20260407:0
100
105.11
2026-04-07T15:09:58.44 NY
XNYS
3615:434488:20260407:0
100
105.11
2026-04-07T15:09:58.44 NY
XNYS
3615:434491:20260407:0
100
105.11
2026-04-07T15:09:58.44 NY
XNYS
3615:434494:20260407:0
91
105.11
2026-04-07T15:10:14.11 NY
XNYS
3615:434894:20260407:0
1
105.11
2026-04-07T15:10:14.11 NY
XNYS
3615:434897:20260407:0
100
105.14
2026-04-07T15:10:21.01 NY
XNYS
3615:435036:20260407:0
1
105.14
2026-04-07T15:10:21.01 NY
XNYS
3615:435037:20260407:0
7
105.14
2026-04-07T15:10:21.01 NY
XNYS
3615:435038:20260407:0
100
105.23
2026-04-07T15:10:57.75 NY
XNYS
3615:435979:20260407:0
100
105.23
2026-04-07T15:10:57.75 NY
XNYS
3615:435982:20260407:0
100
105.26
2026-04-07T15:11:25.56 NY
KNLI
3615:436868:20260407:0
1
105.26
2026-04-07T15:11:25.56 NY
BATS
3615:436875:20260407:0
28
105.26
2026-04-07T15:11:25.56 NY
XNAS
3615:436877:20260407:0
72
105.26
2026-04-07T15:11:25.56 NY
XNAS
3615:436879:20260407:0
99
105.3
2026-04-07T15:11:39.55 NY
XNYS
3615:437246:20260407:0
71
105.31
2026-04-07T15:11:48.93 NY
INCR
3615:437723:20260407:0
1
105.31
2026-04-07T15:11:48.93 NY
INCR
3615:437726:20260407:0
1
105.31
2026-04-07T15:11:48.93 NY
INCR
3615:437727:20260407:0
100
105.31
2026-04-07T15:11:48.93 NY
INCR
3615:437728:20260407:0
27
105.31
2026-04-07T15:11:48.97 NY
KNLI
3615:437730:20260407:0
100
105.29
2026-04-07T15:12:20.84 NY
XNYS
3615:438294:20260407:0
100
105.29
2026-04-07T15:12:20.84 NY
XNYS
3615:438297:20260407:0
95
105.27
2026-04-07T15:12:52.83 NY
XNYS
3615:439214:20260407:0
5
105.27
2026-04-07T15:12:52.83 NY
XNYS
3615:439217:20260407:0
95
105.27
2026-04-07T15:12:52.83 NY
XNYS
3615:439218:20260407:0
1
105.27
2026-04-07T15:12:52.83 NY
XNYS
3615:439219:20260407:0
99
105.27
2026-04-07T15:12:52.83 NY
XNYS
3615:439220:20260407:0
5
105.27
2026-04-07T15:12:52.83 NY
XNYS
3615:439221:20260407:0
4
105.3
2026-04-07T15:13:25.38 NY
INCR
3615:440884:20260407:0
100
105.3
2026-04-07T15:13:25.38 NY
INCR
3615:440887:20260407:0
1
105.3
2026-04-07T15:13:25.38 NY
INCR
3615:440888:20260407:0
95
105.3
2026-04-07T15:13:25.46 NY
KNLI
3615:440894:20260407:0
90
105.27
2026-04-07T15:14:01.51 NY
XNYS
3615:441831:20260407:0
1
105.27
2026-04-07T15:14:01.51 NY
XNYS
3615:441834:20260407:0
9
105.27
2026-04-07T15:14:01.51 NY
XNYS
3615:441835:20260407:0
100
105.27
2026-04-07T15:14:01.51 NY
XNYS
3615:441836:20260407:0
9
105.28
2026-04-07T15:14:25.19 NY
XNYS
3615:442651:20260407:0
91
105.28
2026-04-07T15:14:25.19 NY
XNYS
3615:442654:20260407:0
100
105.28
2026-04-07T15:14:25.19 NY
XNYS
3615:442655:20260407:0
100
105.34
2026-04-07T15:15:14.01 NY
XNYS
3615:443955:20260407:0
100
105.34
2026-04-07T15:15:14.01 NY
XNYS
3615:443960:20260407:0
100
105.34
2026-04-07T15:15:15.14 NY
XNYS
3615:444016:20260407:0
1
105.34
2026-04-07T15:15:15.14 NY
XNYS
3615:444019:20260407:0
99
105.34
2026-04-07T15:15:15.14 NY
XNYS
3615:444020:20260407:0
100
105.35
2026-04-07T15:15:44.85 NY
XNYS
3615:444865:20260407:0
1
105.35
2026-04-07T15:15:44.85 NY
XNYS
3615:444868:20260407:0
99
105.35
2026-04-07T15:15:44.85 NY
XNYS
3615:444869:20260407:0
100
105.36
2026-04-07T15:16:15.85 NY
XNYS
3615:445896:20260407:0
1
105.36
2026-04-07T15:16:15.85 NY
XNYS
3615:445899:20260407:0
99
105.36
2026-04-07T15:16:15.85 NY
XNYS
3615:445900:20260407:0
100
105.33
2026-04-07T15:17:22.40 NY
XNYS
3615:447615:20260407:0
100
105.33
2026-04-07T15:17:22.40 NY
XNYS
3615:447618:20260407:0
100
105.33
2026-04-07T15:17:22.40 NY
XNYS
3615:447621:20260407:0
100
105.33
2026-04-07T15:17:22.40 NY
XNYS
3615:447622:20260407:0
100
105.33
2026-04-07T15:17:22.40 NY
XNYS
3615:447623:20260407:0
46
105.31
2026-04-07T15:17:38.24 NY
LEVL
3615:448119:20260407:0
100
105.38
2026-04-07T15:17:50.49 NY
XNYS
3615:448504:20260407:0
1
105.38
2026-04-07T15:17:50.49 NY
XNYS
3615:448507:20260407:0
99
105.38
2026-04-07T15:17:50.49 NY
XNYS
3615:448508:20260407:0
100
105.52
2026-04-07T15:18:26.72 NY
XNYS
3615:450648:20260407:0
100
105.53
2026-04-07T15:18:26.72 NY
XNYS
3615:450651:20260407:0
100
105.68
2026-04-07T15:18:57.29 NY
XNYS
3615:452065:20260407:0
1
105.68
2026-04-07T15:18:57.29 NY
XNYS
3615:452068:20260407:0
99
105.68
2026-04-07T15:18:57.29 NY
XNYS
3615:452069:20260407:0
100
105.57
2026-04-07T15:19:21.11 NY
XNYS
3615:452777:20260407:0
100
105.57
2026-04-07T15:19:21.11 NY
XNYS
3615:452780:20260407:0
100
105.57
2026-04-07T15:19:21.11 NY
XNYS
3615:452781:20260407:0
50
105.93
2026-04-07T15:19:46.06 NY
XNYS
3615:454606:20260407:0
50
105.93
2026-04-07T15:19:46.06 NY
XNYS
3615:454609:20260407:0
100
105.93
2026-04-07T15:19:46.06 NY
XNYS
3615:454610:20260407:0
100
105.8
2026-04-07T15:20:07.45 NY
XNYS
3615:455245:20260407:0
40
105.8
2026-04-07T15:20:07.45 NY
XNYS
3615:455248:20260407:0
60
105.8
2026-04-07T15:20:07.45 NY
XNYS
3615:455249:20260407:0
100
105.83
2026-04-07T15:20:42.03 NY
XNYS
3615:456429:20260407:0
1
105.83
2026-04-07T15:20:42.03 NY
XNYS
3615:456432:20260407:0
45
105.83
2026-04-07T15:20:42.03 NY
XNYS
3615:456433:20260407:0
54
105.83
2026-04-07T15:20:42.03 NY
XNYS
3615:456434:20260407:0
100
105.49
2026-04-07T15:39:24.48 NY
XNYS
3615:490943:20260407:0
100
105.44
2026-04-07T15:39:59.68 NY
XNYS
3615:491962:20260407:0
100
105.37
2026-04-07T15:40:08.96 NY
XNYS
3615:492211:20260407:0
100
105.4
2026-04-07T15:40:53.99 NY
XNYS
3615:494073:20260407:0
100
105.4
2026-04-07T15:40:53.99 NY
XNYS
3615:494076:20260407:0
100
105.4
2026-04-07T15:41:15.07 NY
XNYS
3615:494994:20260407:0
100
105.4
2026-04-07T15:41:15.07 NY
XNYS
3615:494997:20260407:0
100
105.4
2026-04-07T15:41:42.51 NY
XNYS
3615:495624:20260407:0
100
105.4
2026-04-07T15:42:13.16 NY
XNYS
3615:496534:20260407:0
100
105.4
2026-04-07T15:42:13.16 NY
XNYS
3615:496537:20260407:0
200
105.38
2026-04-07T15:42:42.68 NY
XNYS
3615:497294:20260407:0
200
105.365
2026-04-07T15:43:14.67 NY
XNYS
3615:498022:20260407:0
100
105.35
2026-04-07T15:43:59.32 NY
XNYS
3615:499108:20260407:0
100
105.35
2026-04-07T15:43:59.32 NY
XNYS
3615:499111:20260407:0
100
105.32
2026-04-07T15:44:13.85 NY
XNYS
3615:499648:20260407:0
100
105.43
2026-04-07T15:44:43.47 NY
XNYS
3615:501147:20260407:0
100
105.43
2026-04-07T15:44:43.47 NY
XNYS
3615:501150:20260407:0
50
105.41
2026-04-07T15:45:10.01 NY
IEXG
3615:501709:20260407:0
50
105.41
2026-04-07T15:45:10.01 NY
XNYS
3615:501719:20260407:0
100
105.43
2026-04-07T15:45:39.70 NY
IEXG
3615:502680:20260407:0
50
105.43
2026-04-07T15:45:39.70 NY
IEXG
3615:502683:20260407:0
50
105.43
2026-04-07T15:45:39.70 NY
IEXG
3615:502684:20260407:0
100
105.55
2026-04-07T15:47:17.68 NY
XNYS
3615:506379:20260407:0
100
105.55
2026-04-07T15:47:17.68 NY
XNYS
3615:506382:20260407:0
100
105.55
2026-04-07T15:47:17.68 NY
XNYS
3615:506385:20260407:0
100
105.55
2026-04-07T15:47:17.68 NY
XNYS
3615:506388:20260407:0
100
105.55
2026-04-07T15:47:17.68 NY
XNYS
3615:506389:20260407:0
100
105.55
2026-04-07T15:47:17.68 NY
XNYS
3615:506390:20260407:0