Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
3 rd March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 2 nd March 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
100
$117.4675
$118.21
$117.46
ARCX
100
$118.2100
$118.21
$118.21
BATS
100
$117.4500
$117.45
$117.45
CDED
1,017
$117.1424
$118.18
$116.17
IEXG
4,642
$117.4999
$118.23
$115.93
INCR
771
$117.6783
$118.01
$117.42
KNLI
551
$118.1232
$118.52
$115.91
LEVL
135
$118.0373
$118.16
$117.92
MEMX
200
$117.5750
$117.73
$117.42
WFLP
100
$118.1985
$118.21
$117.46
XNAS
64,543
$117.3515
$118.48
$115.67
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 669,876,344 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.052% 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 2 nd March 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:
2 nd March 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$117.3720
72,259
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
100
116.99
2026-03-02T09:30:06.48 NY
XNYS
3615:4856:20260302:0
100
116.99
2026-03-02T09:30:06.48 NY
XNYS
3615:4860:20260302:0
50
116.88
2026-03-02T09:30:21.99 NY
XNYS
3615:5902:20260302:0
1
116.93
2026-03-02T09:30:21.99 NY
XNYS
3615:5905:20260302:0
49
116.93
2026-03-02T09:30:21.99 NY
XNYS
3615:5906:20260302:0
200
116.81
2026-03-02T09:30:37.52 NY
IEXG
3615:6370:20260302:0
100
116.63
2026-03-02T09:30:48.52 NY
XNYS
3615:6578:20260302:0
95
116.29
2026-03-02T09:31:05.07 NY
XNYS
3615:7658:20260302:0
1
116.29
2026-03-02T09:31:05.07 NY
XNYS
3615:7661:20260302:0
4
116.29
2026-03-02T09:31:05.07 NY
XNYS
3615:7662:20260302:0
100
116.46
2026-03-02T09:31:16.79 NY
XNYS
3615:8069:20260302:0
48
116.46
2026-03-02T09:31:16.79 NY
XNYS
3615:8072:20260302:0
1
116.46
2026-03-02T09:31:16.79 NY
XNYS
3615:8073:20260302:0
51
116.46
2026-03-02T09:31:16.79 NY
XNYS
3615:8074:20260302:0
100
116.46
2026-03-02T09:31:16.79 NY
XNYS
3615:8075:20260302:0
100
116.46
2026-03-02T09:31:16.79 NY
XNYS
3615:8076:20260302:0
100
116.54
2026-03-02T09:31:46.97 NY
XNYS
3615:10300:20260302:0
100
116.54
2026-03-02T09:31:46.97 NY
XNYS
3615:10303:20260302:0
26
116.54
2026-03-02T09:31:46.97 NY
XNYS
3615:10304:20260302:0
48
116.54
2026-03-02T09:31:46.97 NY
XNYS
3615:10305:20260302:0
1
116.54
2026-03-02T09:31:46.97 NY
XNYS
3615:10306:20260302:0
25
116.54
2026-03-02T09:31:46.97 NY
XNYS
3615:10307:20260302:0
100
116.41
2026-03-02T09:32:27.22 NY
XNYS
3615:12120:20260302:0
100
116.41
2026-03-02T09:32:27.22 NY
XNYS
3615:12123:20260302:0
1
116.41
2026-03-02T09:32:27.22 NY
XNYS
3615:12124:20260302:0
99
116.41
2026-03-02T09:32:27.22 NY
XNYS
3615:12125:20260302:0
1
116.24
2026-03-02T09:32:46.56 NY
XNYS
3615:12732:20260302:0
99
116.24
2026-03-02T09:32:46.56 NY
XNYS
3615:12735:20260302:0
1
116.24
2026-03-02T09:32:46.56 NY
XNYS
3615:12736:20260302:0
1
116.24
2026-03-02T09:32:46.56 NY
XNYS
3615:12737:20260302:0
99
116.24
2026-03-02T09:32:46.56 NY
XNYS
3615:12738:20260302:0
88
116.24
2026-03-02T09:32:46.56 NY
XNYS
3615:12739:20260302:0
11
116.24
2026-03-02T09:32:46.56 NY
XNYS
3615:12740:20260302:0
100
116.15
2026-03-02T09:33:18.55 NY
XNYS
3615:13190:20260302:0
1
116.15
2026-03-02T09:33:18.55 NY
XNYS
3615:13193:20260302:0
37
116.15
2026-03-02T09:33:18.55 NY
XNYS
3615:13194:20260302:0
62
116.15
2026-03-02T09:33:18.55 NY
XNYS
3615:13195:20260302:0
1
116.15
2026-03-02T09:33:18.55 NY
XNYS
3615:13196:20260302:0
40
116.15
2026-03-02T09:33:18.55 NY
XNYS
3615:13197:20260302:0
59
116.15
2026-03-02T09:33:21.70 NY
XNYS
3615:13249:20260302:0
137
116.19
2026-03-02T09:33:51.05 NY
XNYS
3615:14130:20260302:0
50
116.19
2026-03-02T09:33:51.05 NY
XNYS
3615:14134:20260302:0
25
116.19
2026-03-02T09:33:51.05 NY
XNYS
3615:14135:20260302:0
88
116.19
2026-03-02T09:33:51.05 NY
XNYS
3615:14136:20260302:0
100
116.35
2026-03-02T09:34:31.54 NY
XNYS
3615:15418:20260302:0
100
116.35
2026-03-02T09:34:31.54 NY
XNYS
3615:15421:20260302:0
50
116.34
2026-03-02T09:34:41.13 NY
XNYS
3615:15891:20260302:0
100
116.35
2026-03-02T09:34:41.13 NY
XNYS
3615:15894:20260302:0
50
116.35
2026-03-02T09:34:41.13 NY
XNYS
3615:15895:20260302:0
100
116.4
2026-03-02T09:35:10.53 NY
XNYS
3615:17101:20260302:0
100
116.4
2026-03-02T09:35:10.53 NY
XNYS
3615:17104:20260302:0
100
116.4
2026-03-02T09:35:10.53 NY
XNYS
3615:17107:20260302:0
34
116.4
2026-03-02T09:35:10.53 NY
XNYS
3615:17108:20260302:0
66
116.4
2026-03-02T09:35:10.53 NY
XNYS
3615:17109:20260302:0
100
116.84
2026-03-02T09:35:44.55 NY
XNYS
3615:18132:20260302:0
100
116.84
2026-03-02T09:35:44.55 NY
XNYS
3615:18135:20260302:0
79
116.83
2026-03-02T09:36:19.04 NY
XNYS
3615:19437:20260302:0
21
116.83
2026-03-02T09:36:19.04 NY
XNYS
3615:19440:20260302:0
1
116.83
2026-03-02T09:36:19.04 NY
XNYS
3615:19441:20260302:0
100
116.83
2026-03-02T09:36:19.04 NY
XNYS
3615:19442:20260302:0
99
116.83
2026-03-02T09:36:19.04 NY
XNYS
3615:19443:20260302:0
100
116.67
2026-03-02T09:36:37.74 NY
XNYS
3615:19847:20260302:0
100
116.67
2026-03-02T09:36:37.74 NY
XNYS
3615:19850:20260302:0
100
116.67
2026-03-02T09:36:37.74 NY
XNYS
3615:19851:20260302:0
100
116.49
2026-03-02T09:37:14.40 NY
XNYS
3615:20569:20260302:0
100
116.49
2026-03-02T09:37:14.40 NY
XNYS
3615:20572:20260302:0
26
116.49
2026-03-02T09:37:14.40 NY
XNYS
3615:20573:20260302:0
41
116.49
2026-03-02T09:37:14.40 NY
XNYS
3615:20574:20260302:0
33
116.49
2026-03-02T09:37:14.40 NY
XNYS
3615:20575:20260302:0
100
116.48
2026-03-02T09:37:43.75 NY
XNYS
3615:21608:20260302:0
100
116.48
2026-03-02T09:37:43.75 NY
XNYS
3615:21611:20260302:0
47
116.48
2026-03-02T09:37:43.75 NY
XNYS
3615:21612:20260302:0
1
116.48
2026-03-02T09:37:43.75 NY
XNYS
3615:21613:20260302:0
52
116.48
2026-03-02T09:37:43.75 NY
XNYS
3615:21614:20260302:0
100
116.36
2026-03-02T09:38:15.39 NY
XNYS
3615:22784:20260302:0
100
116.36
2026-03-02T09:38:15.39 NY
XNYS
3615:22787:20260302:0
18
116.03
2026-03-02T09:38:40.57 NY
XNYS
3615:23571:20260302:0
34
116.03
2026-03-02T09:38:40.57 NY
XNYS
3615:23574:20260302:0
48
116.03
2026-03-02T09:38:40.57 NY
XNYS
3615:23575:20260302:0
100
116.03
2026-03-02T09:38:40.57 NY
XNYS
3615:23576:20260302:0
100
115.86
2026-03-02T09:39:06.69 NY
XNYS
3615:24661:20260302:0
1
115.86
2026-03-02T09:39:06.69 NY
XNYS
3615:24664:20260302:0
100
115.86
2026-03-02T09:39:06.69 NY
XNYS
3615:24665:20260302:0
99
115.86
2026-03-02T09:39:06.69 NY
XNYS
3615:24666:20260302:0
100
115.92
2026-03-02T09:39:50.72 NY
XNYS
3615:26454:20260302:0
100
115.92
2026-03-02T09:39:50.72 NY
XNYS
3615:26457:20260302:0
26
115.92
2026-03-02T09:39:50.72 NY
XNYS
3615:26458:20260302:0
74
115.92
2026-03-02T09:39:50.72 NY
XNYS
3615:26459:20260302:0
100
115.86
2026-03-02T09:40:10.46 NY
XNYS
3615:26937:20260302:0
100
115.86
2026-03-02T09:40:10.46 NY
XNYS
3615:26940:20260302:0
100
115.67
2026-03-02T09:40:39.58 NY
XNYS
3615:27769:20260302:0
1
115.67
2026-03-02T09:40:39.58 NY
XNYS
3615:27772:20260302:0
99
115.67
2026-03-02T09:40:39.58 NY
XNYS
3615:27773:20260302:0
100
115.72
2026-03-02T09:41:05.05 NY
XNYS
3615:28455:20260302:0
100
115.72
2026-03-02T09:41:05.05 NY
XNYS
3615:28458:20260302:0
100
115.9
2026-03-02T09:41:31.48 NY
XNYS
3615:29623:20260302:0
48
115.9
2026-03-02T09:41:31.48 NY
XNYS
3615:29626:20260302:0
1
115.9
2026-03-02T09:41:31.48 NY
XNYS
3615:29627:20260302:0
51
115.9
2026-03-02T09:41:31.48 NY
XNYS
3615:29628:20260302:0
20
115.84
2026-03-02T09:42:11.27 NY
XNYS
3615:31268:20260302:0
50
115.85
2026-03-02T09:42:11.27 NY
XNYS
3615:31271:20260302:0
25
115.86
2026-03-02T09:42:11.27 NY
XNYS
3615:31272:20260302:0
100
115.86
2026-03-02T09:42:11.27 NY
XNYS
3615:31273:20260302:0
5
115.86
2026-03-02T09:42:11.27 NY
XNYS
3615:31274:20260302:0
100
115.84
2026-03-02T09:42:25.50 NY
XNYS
3615:31954:20260302:0
26
115.84
2026-03-02T09:42:25.50 NY
XNYS
3615:31957:20260302:0
1
115.84
2026-03-02T09:42:25.50 NY
XNYS
3615:31958:20260302:0
43
115.84
2026-03-02T09:42:25.50 NY
XNYS
3615:31959:20260302:0
22
115.84
2026-03-02T09:42:25.50 NY
XNYS
3615:31960:20260302:0
8
115.84
2026-03-02T09:42:25.50 NY
XNYS
3615:31961:20260302:0
100
115.85
2026-03-02T09:42:48.72 NY
XNYS
3615:32863:20260302:0
100
115.85
2026-03-02T09:42:48.72 NY
XNYS
3615:32866:20260302:0
100
116.09
2026-03-02T09:43:23.41 NY
XNYS
3615:34148:20260302:0
100
116.09
2026-03-02T09:43:23.41 NY
XNYS
3615:34151:20260302:0
64
115.9
2026-03-02T09:43:38.40 NY
XNYS
3615:34824:20260302:0
36
115.9
2026-03-02T09:43:38.40 NY
XNYS
3615:34827:20260302:0
64
115.9
2026-03-02T09:43:38.40 NY
XNYS
3615:34828:20260302:0
1
115.9
2026-03-02T09:43:38.40 NY
XNYS
3615:34829:20260302:0
35
115.9
2026-03-02T09:43:38.40 NY
XNYS
3615:34830:20260302:0
100
115.69
2026-03-02T09:43:59.44 NY
XNYS
3615:35790:20260302:0
55
115.69
2026-03-02T09:43:59.44 NY
XNYS
3615:35793:20260302:0
45
115.69
2026-03-02T09:43:59.44 NY
XNYS
3615:35794:20260302:0
50
115.85
2026-03-02T09:44:48.73 NY
XNYS
3615:37566:20260302:0
150
115.85
2026-03-02T09:44:48.73 NY
XNYS
3615:37569:20260302:0
2
115.91
2026-03-02T09:44:59.91 NY
LEVL
3615:37997:20260302:0
98
115.93
2026-03-02T09:44:59.95 NY
INCR
3615:38002:20260302:0
100
116.62
2026-03-02T09:45:35.00 NY
XNYS
3615:39203:20260302:0
100
116.62
2026-03-02T09:45:35.00 NY
XNYS
3615:39206:20260302:0
89
116.55
2026-03-02T09:45:53.88 NY
XNYS
3615:39818:20260302:0
11
116.55
2026-03-02T09:45:53.88 NY
XNYS
3615:39821:20260302:0
89
116.55
2026-03-02T09:45:53.88 NY
XNYS
3615:39822:20260302:0
1
116.55
2026-03-02T09:45:53.88 NY
XNYS
3615:39823:20260302:0
10
116.55
2026-03-02T09:45:53.88 NY
XNYS
3615:39824:20260302:0
22
116.47
2026-03-02T09:46:55.04 NY
XNYS
3615:41638:20260302:0
100
116.53
2026-03-02T09:46:59.88 NY
XNYS
3615:41776:20260302:0
78
116.53
2026-03-02T09:46:59.88 NY
XNYS
3615:41777:20260302:0
100
116.53
2026-03-02T09:47:04.85 NY
XNYS
3615:41992:20260302:0
1
116.53
2026-03-02T09:47:04.85 NY
XNYS
3615:41995:20260302:0
99
116.53
2026-03-02T09:47:04.85 NY
XNYS
3615:41996:20260302:0
91
116.79
2026-03-02T09:47:43.70 NY
XNYS
3615:43020:20260302:0
1
116.79
2026-03-02T09:47:43.70 NY
XNYS
3615:43023:20260302:0
18
116.81
2026-03-02T09:47:45.39 NY
XNYS
3615:43058:20260302:0
100
117.01
2026-03-02T09:47:50.79 NY
XNYS
3615:43212:20260302:0
90
117.01
2026-03-02T09:47:50.79 NY
XNYS
3615:43213:20260302:0
100
116.89
2026-03-02T09:48:08.91 NY
XNYS
3615:43593:20260302:0
18
116.89
2026-03-02T09:48:08.91 NY
XNYS
3615:43596:20260302:0
1
116.89
2026-03-02T09:48:08.91 NY
XNYS
3615:43597:20260302:0
81
116.89
2026-03-02T09:48:08.91 NY
XNYS
3615:43598:20260302:0
50
116.89
2026-03-02T09:48:55.72 NY
XNYS
3615:44933:20260302:0
50
116.89
2026-03-02T09:48:55.72 NY
XNYS
3615:44936:20260302:0
100
116.89
2026-03-02T09:49:18.92 NY
XNYS
3615:45684:20260302:0
100
116.89
2026-03-02T09:49:18.92 NY
XNYS
3615:45687:20260302:0
100
116.81
2026-03-02T09:49:27.43 NY
XNYS
3615:45808:20260302:0
60
116.83
2026-03-02T09:50:03.43 NY
XNYS
3615:46828:20260302:0
40
116.83
2026-03-02T09:50:03.43 NY
XNYS
3615:46831:20260302:0
100
116.78
2026-03-02T09:50:10.37 NY
XNYS
3615:47307:20260302:0
100
116.78
2026-03-02T09:50:10.37 NY
XNYS
3615:47310:20260302:0
99
116.93
2026-03-02T09:51:18.53 NY
XNYS
3615:49426:20260302:0
1
116.93
2026-03-02T09:51:18.53 NY
XNYS
3615:49429:20260302:0
48
116.93
2026-03-02T09:51:18.53 NY
XNYS
3615:49430:20260302:0
52
116.93
2026-03-02T09:51:18.53 NY
XNYS
3615:49431:20260302:0
100
116.77
2026-03-02T09:51:27.56 NY
XNYS
3615:49666:20260302:0
100
116.77
2026-03-02T09:51:27.56 NY
XNYS
3615:49669:20260302:0
100
116.75
2026-03-02T09:52:00.20 NY
INCR
3615:50977:20260302:0
100
116.76
2026-03-02T09:52:00.20 NY
INCR
3615:50981:20260302:0
100
116.58
2026-03-02T09:52:28.79 NY
XNYS
3615:52169:20260302:0
100
116.58
2026-03-02T09:52:28.79 NY
XNYS
3615:52172:20260302:0
26
116.58
2026-03-02T09:52:28.79 NY
XNYS
3615:52173:20260302:0
1
116.58
2026-03-02T09:52:28.79 NY
XNYS
3615:52174:20260302:0
73
116.58
2026-03-02T09:52:28.79 NY
XNYS
3615:52175:20260302:0
53
116.71
2026-03-02T09:53:14.89 NY
XNYS
3615:53911:20260302:0
47
116.71
2026-03-02T09:53:14.89 NY
XNYS
3615:53914:20260302:0
100
116.71
2026-03-02T09:53:14.89 NY
XNYS
3615:53915:20260302:0
100
116.71
2026-03-02T09:54:00.21 NY
XNYS
3615:55449:20260302:0
3
116.71
2026-03-02T09:54:00.21 NY
XNYS
3615:55452:20260302:0
1
116.71
2026-03-02T09:54:00.21 NY
XNYS
3615:55453:20260302:0
96
116.71
2026-03-02T09:54:00.21 NY
XNYS
3615:55454:20260302:0
100
116.64
2026-03-02T09:54:20.36 NY
XNYS
3615:56262:20260302:0
100
116.64
2026-03-02T09:54:20.36 NY
XNYS
3615:56265:20260302:0
100
116.5
2026-03-02T09:54:50.74 NY
XNYS
3615:57055:20260302:0
5
116.5
2026-03-02T09:54:50.74 NY
XNYS
3615:57058:20260302:0
95
116.5
2026-03-02T09:54:50.74 NY
XNYS
3615:57059:20260302:0
100
116.32
2026-03-02T09:55:14.01 NY
XNYS
3615:57690:20260302:0
100
116.29
2026-03-02T09:55:46.58 NY
XNYS
3615:58293:20260302:0
100
116.29
2026-03-02T09:55:46.58 NY
XNYS
3615:58296:20260302:0
50
116.17
2026-03-02T09:56:20.75 NY
IEXG
3615:59290:20260302:0
70
116.18
2026-03-02T09:56:20.75 NY
IEXG
3615:59293:20260302:0
80
116.19
2026-03-02T09:56:20.75 NY
IEXG
3615:59294:20260302:0
41
116.01
2026-03-02T09:56:59.49 NY
XNYS
3615:60392:20260302:0
110
116.04
2026-03-02T09:57:06.49 NY
XNYS
3615:60629:20260302:0
2
116.06
2026-03-02T09:57:06.49 NY
XNYS
3615:60630:20260302:0
8
116.06
2026-03-02T09:57:06.49 NY
XNYS
3615:60631:20260302:0
20
116.06
2026-03-02T09:57:06.49 NY
XNYS
3615:60632:20260302:0
19
116.09
2026-03-02T09:57:06.49 NY
XNYS
3615:60633:20260302:0
100
115.94
2026-03-02T09:57:34.99 NY
XNYS
3615:61250:20260302:0
1
115.94
2026-03-02T09:57:34.99 NY
XNYS
3615:61253:20260302:0
99
115.94
2026-03-02T09:57:41.95 NY
XNYS
3615:61418:20260302:0
100
115.97
2026-03-02T09:58:07.79 NY
INCR
3615:62130:20260302:0
100
116
2026-03-02T09:58:07.83 NY
INCR
3615:62134:20260302:0
100
116.05
2026-03-02T09:58:43.34 NY
XNYS
3615:62932:20260302:0
1
116.05
2026-03-02T09:58:43.34 NY
XNYS
3615:62942:20260302:0
99
116.09
2026-03-02T09:58:55.01 NY
XNYS
3615:63366:20260302:0
100
116.3
2026-03-02T09:59:21.14 NY
XNYS
3615:64394:20260302:0
100
116.3
2026-03-02T09:59:21.14 NY
XNYS
3615:64397:20260302:0
100
116.38
2026-03-02T10:00:00.00 NY
XNYS
3615:65308:20260302:0
20
116.38
2026-03-02T10:00:00.00 NY
XNYS
3615:65311:20260302:0
80
116.38
2026-03-02T10:00:00.00 NY
XNYS
3615:65318:20260302:0
100
116.2
2026-03-02T10:00:10.83 NY
XNYS
3615:65981:20260302:0
1
116.2
2026-03-02T10:00:10.83 NY
XNYS
3615:65984:20260302:0
99
116.2
2026-03-02T10:00:10.83 NY
XNYS
3615:65985:20260302:0
50
116.24
2026-03-02T10:00:50.40 NY
XNYS
3615:67674:20260302:0
100
116.24
2026-03-02T10:00:50.40 NY
XNYS
3615:67677:20260302:0
50
116.24
2026-03-02T10:00:50.40 NY
XNYS
3615:67678:20260302:0
100
115.96
2026-03-02T10:01:20.34 NY
XNYS
3615:68307:20260302:0
100
115.96
2026-03-02T10:01:20.34 NY
XNYS
3615:68310:20260302:0
100
116.35
2026-03-02T10:01:58.75 NY
XNYS
3615:69222:20260302:0
1
116.35
2026-03-02T10:01:58.75 NY
XNYS
3615:69225:20260302:0
60
116.35
2026-03-02T10:01:58.75 NY
XNYS
3615:69226:20260302:0
39
116.35
2026-03-02T10:01:58.75 NY
XNYS
3615:69227:20260302:0
100
116.58
2026-03-02T10:02:33.97 NY
XNYS
3615:70772:20260302:0
100
116.58
2026-03-02T10:02:33.97 NY
XNYS
3615:70775:20260302:0
100
116.58
2026-03-02T10:02:33.97 NY
XNYS
3615:70776:20260302:0
50
116.72
2026-03-02T10:03:10.43 NY
XNYS
3615:71803:20260302:0
100
116.72
2026-03-02T10:03:10.43 NY
XNYS
3615:71806:20260302:0
50
116.72
2026-03-02T10:03:10.43 NY
XNYS
3615:71807:20260302:0
100
116.72
2026-03-02T10:03:45.40 NY
XNYS
3615:73130:20260302:0
100
116.72
2026-03-02T10:03:45.40 NY
XNYS
3615:73133:20260302:0
100
116.95
2026-03-02T10:04:33.88 NY
XNYS
3615:74610:20260302:0
100
116.95
2026-03-02T10:04:33.88 NY
XNYS
3615:74613:20260302:0
50
116.89
2026-03-02T10:05:02.36 NY
XNYS
3615:75304:20260302:0
150
116.89
2026-03-02T10:05:02.36 NY
XNYS
3615:75307:20260302:0
100
116.82
2026-03-02T10:05:08.41 NY
XNYS
3615:75439:20260302:0
60
116.82
2026-03-02T10:05:08.41 NY
XNYS
3615:75442:20260302:0
40
116.82
2026-03-02T10:05:08.41 NY
XNYS
3615:75443:20260302:0
100
117
2026-03-02T10:05:49.29 NY
XNYS
3615:76280:20260302:0
1
117
2026-03-02T10:05:49.29 NY
XNYS
3615:76283:20260302:0
10
117
2026-03-02T10:05:49.29 NY
XNYS
3615:76284:20260302:0
89
117.11
2026-03-02T10:06:10.29 NY
INCR
3615:76759:20260302:0
100
117.09
2026-03-02T10:06:21.65 NY
XNYS
3615:77049:20260302:0
100
117.09
2026-03-02T10:06:21.65 NY
XNYS
3615:77052:20260302:0
100
117.02
2026-03-02T10:07:01.37 NY
XNYS
3615:77970:20260302:0
20
117.05
2026-03-02T10:07:33.86 NY
XNYS
3615:78928:20260302:0
100
117.09
2026-03-02T10:07:34.39 NY
XNYS
3615:78939:20260302:0
80
117.09
2026-03-02T10:07:34.39 NY
XNYS
3615:78940:20260302:0
100
117.16
2026-03-02T10:07:59.07 NY
XNYS
3615:79699:20260302:0
20
117.09
2026-03-02T10:08:29.39 NY
XNYS
3615:80374:20260302:0
180
117.09
2026-03-02T10:08:29.39 NY
XNYS
3615:80377:20260302:0
100
117.06
2026-03-02T10:08:58.42 NY
XNYS
3615:80944:20260302:0
100
116.87
2026-03-02T10:09:27.58 NY
XNYS
3615:81559:20260302:0
1
116.87
2026-03-02T10:09:27.58 NY
XNYS
3615:81562:20260302:0
99
116.87
2026-03-02T10:09:27.58 NY
XNYS
3615:81563:20260302:0
100
116.94
2026-03-02T10:09:59.89 NY
XNYS
3615:82304:20260302:0
100
116.97
2026-03-02T10:10:28.66 NY
XNYS
3615:82833:20260302:0
100
117.01
2026-03-02T10:10:46.57 NY
XNYS
3615:83178:20260302:0
100
117.01
2026-03-02T10:11:11.68 NY
XNYS
3615:83976:20260302:0
46
117
2026-03-02T10:11:59.22 NY
XNYS
3615:85021:20260302:0
29
117
2026-03-02T10:11:59.22 NY
XNYS
3615:85024:20260302:0
25
117
2026-03-02T10:11:59.22 NY
XNYS
3615:85025:20260302:0
30
116.95
2026-03-02T10:12:18.69 NY
XNYS
3615:85800:20260302:0
70
116.95
2026-03-02T10:12:18.69 NY
XNYS
3615:85803:20260302:0
100
117.02
2026-03-02T10:13:00.32 NY
XNYS
3615:86994:20260302:0
100
117.02
2026-03-02T10:13:00.32 NY
XNYS
3615:86997:20260302:0
100
117.03
2026-03-02T10:13:34.01 NY
XNYS
3615:87867:20260302:0
100
117.03
2026-03-02T10:13:34.01 NY
XNYS
3615:87870:20260302:0
100
117.03
2026-03-02T10:14:04.26 NY
XNYS
3615:89121:20260302:0
100
117.03
2026-03-02T10:14:04.26 NY
XNYS
3615:89124:20260302:0
100
117.05
2026-03-02T10:14:38.86 NY
XNYS
3615:90174:20260302:0
100
117.05
2026-03-02T10:14:38.86 NY
XNYS
3615:90177:20260302:0
50
117.1
2026-03-02T10:15:11.60 NY
XNYS
3615:91336:20260302:0
150
117.1
2026-03-02T10:15:11.60 NY
XNYS
3615:91339:20260302:0
39
117.02
2026-03-02T10:15:11.94 NY
XNYS
3615:91346:20260302:0
61
117.02
2026-03-02T10:15:11.94 NY
XNYS
3615:91349:20260302:0
16
117.03
2026-03-02T10:15:45.98 NY
XNYS
3615:92459:20260302:0
84
117.03
2026-03-02T10:15:45.98 NY
XNYS
3615:92462:20260302:0
100
117.04
2026-03-02T10:16:26.18 NY
XNYS
3615:93832:20260302:0
100
117.16
2026-03-02T10:16:47.52 NY
XNYS
3615:94558:20260302:0
100
117.4
2026-03-02T10:17:32.20 NY
XNYS
3615:96018:20260302:0
49
117.385
2026-03-02T10:17:47.55 NY
XNYS
3615:96526:20260302:0
25
117.385
2026-03-02T10:17:47.55 NY
XNYS
3615:96529:20260302:0
100
117.385
2026-03-02T10:17:47.55 NY
XNYS
3615:96530:20260302:0
26
117.385
2026-03-02T10:17:47.55 NY
XNYS
3615:96531:20260302:0
100
117.26
2026-03-02T10:18:22.86 NY
XNYS
3615:97483:20260302:0
100
117.26
2026-03-02T10:18:22.86 NY
XNYS
3615:97486:20260302:0
100
117.26
2026-03-02T10:18:59.23 NY
INCR
3615:98547:20260302:0
100
117.26
2026-03-02T10:18:59.23 NY
INCR
3615:98551:20260302:0
100
117.2
2026-03-02T10:19:21.96 NY
XNYS
3615:98970:20260302:0
50
117.2
2026-03-02T10:19:21.96 NY
XNYS
3615:98973:20260302:0
50
117.2
2026-03-02T10:19:21.96 NY
XNYS
3615:98974:20260302:0
100
117.24
2026-03-02T10:19:51.81 NY
XNYS
3615:99592:20260302:0
1
117.24
2026-03-02T10:19:51.81 NY
XNYS
3615:99595:20260302:0
99
117.24
2026-03-02T10:19:51.81 NY
XNYS
3615:99596:20260302:0
100
117.11
2026-03-02T10:20:14.01 NY
XNYS
3615:100009:20260302:0
50
117.23
2026-03-02T10:20:43.33 NY
XNYS
3615:100891:20260302:0
50
117.23
2026-03-02T10:20:43.33 NY
XNYS
3615:100894:20260302:0
100
117.11
2026-03-02T10:21:19.05 NY
XNYS
3615:101893:20260302:0
100
117.09
2026-03-02T10:21:43.11 NY
XNYS
3615:102370:20260302:0
31
117.1
2026-03-02T10:22:12.89 NY
XNYS
3615:102900:20260302:0
1
117.1
2026-03-02T10:22:12.91 NY
XNYS
3615:102903:20260302:0
68
117.1
2026-03-02T10:22:12.91 NY
XNYS
3615:102904:20260302:0
100
116.94
2026-03-02T10:22:32.99 NY
XNYS
3615:103425:20260302:0
100
116.94
2026-03-02T10:22:32.99 NY
XNYS
3615:103428:20260302:0
100
117.14
2026-03-02T10:23:08.03 NY
XNYS
3615:104473:20260302:0
98
117.42
2026-03-02T10:23:50.94 NY
XNYS
3615:105227:20260302:0
2
117.42
2026-03-02T10:23:50.94 NY
XNYS
3615:105230:20260302:0
98
117.42
2026-03-02T10:23:50.94 NY
XNYS
3615:105231:20260302:0
2
117.42
2026-03-02T10:23:50.94 NY
XNYS
3615:105232:20260302:0
90
117.28
2026-03-02T10:24:03.61 NY
XNYS
3615:105420:20260302:0
10
117.28
2026-03-02T10:24:03.62 NY
XNYS
3615:105423:20260302:0
100
117.26
2026-03-02T10:24:42.47 NY
XNYS
3615:106230:20260302:0
100
117.26
2026-03-02T10:24:42.47 NY
XNYS
3615:106233:20260302:0
100
117.28
2026-03-02T10:25:03.52 NY
XNYS
3615:106666:20260302:0
100
117.28
2026-03-02T10:25:21.05 NY
XNYS
3615:107296:20260302:0
100
117.28
2026-03-02T10:25:42.84 NY
XNYS
3615:107984:20260302:0
100
117.28
2026-03-02T10:25:42.84 NY
XNYS
3615:107987:20260302:0
100
117.36
2026-03-02T10:26:27.98 NY
XNYS
3615:109045:20260302:0
100
117.36
2026-03-02T10:26:27.98 NY
XNYS
3615:109048:20260302:0
100
117.34
2026-03-02T10:26:43.85 NY
XNYS
3615:109424:20260302:0
100
117.31
2026-03-02T10:27:12.97 NY
XNYS
3615:110076:20260302:0
100
117.31
2026-03-02T10:27:44.69 NY
XNYS
3615:111368:20260302:0
100
117.31
2026-03-02T10:27:44.69 NY
XNYS
3615:111371:20260302:0
20
117.3
2026-03-02T10:28:14.65 NY
INCR
3615:111955:20260302:0
180
117.3
2026-03-02T10:28:14.65 NY
INCR
3615:111958:20260302:0
100
117.41
2026-03-02T10:28:44.00 NY
XNYS
3615:112496:20260302:0
100
117.4
2026-03-02T10:29:17.22 NY
XNYS
3615:113259:20260302:0
100
117.4
2026-03-02T10:29:43.11 NY
INCR
3615:113891:20260302:0
100
117.41
2026-03-02T10:30:21.38 NY
XNYS
3615:114659:20260302:0
8
117.24
2026-03-02T10:30:42.68 NY
XNYS
3615:115320:20260302:0
192
117.24
2026-03-02T10:30:42.68 NY
XNYS
3615:115323:20260302:0
100
117.29
2026-03-02T10:31:28.34 NY
XNYS
3615:116386:20260302:0
100
117.29
2026-03-02T10:31:28.34 NY
XNYS
3615:116389:20260302:0
50
117.33
2026-03-02T10:31:43.26 NY
XNYS
3615:116633:20260302:0
50
117.33
2026-03-02T10:31:43.26 NY
XNYS
3615:116636:20260302:0
100
117.2
2026-03-02T10:32:14.54 NY
XNYS
3615:117359:20260302:0
100
117.05
2026-03-02T10:32:47.61 NY
XNYS
3615:118842:20260302:0
100
117.05
2026-03-02T10:32:47.61 NY
XNYS
3615:118845:20260302:0
100
117.08
2026-03-02T10:33:20.44 NY
XNYS
3615:119634:20260302:0
100
117.08
2026-03-02T10:33:20.44 NY
XNYS
3615:119637:20260302:0
100
117.04
2026-03-02T10:33:42.59 NY
XNYS
3615:120225:20260302:0
100
116.98
2026-03-02T10:34:13.84 NY
XNYS
3615:121068:20260302:0
50
117.05
2026-03-02T10:34:44.69 NY
XNYS
3615:121826:20260302:0
50
117.05
2026-03-02T10:34:44.69 NY
XNYS
3615:121829:20260302:0
100
116.99
2026-03-02T10:35:14.01 NY
XNYS
3615:122610:20260302:0
100
116.89
2026-03-02T10:36:04.87 NY
XNYS
3615:123605:20260302:0
100
116.89
2026-03-02T10:36:04.87 NY
XNYS
3615:123608:20260302:0
20
116.92
2026-03-02T10:36:49.10 NY
XNYS
3615:124589:20260302:0
50
116.92
2026-03-02T10:36:49.10 NY
XNYS
3615:124592:20260302:0
100
116.92
2026-03-02T10:36:49.10 NY
XNYS
3615:124593:20260302:0
30
116.92
2026-03-02T10:36:49.10 NY
XNYS
3615:124594:20260302:0
100
116.88
2026-03-02T10:37:03.34 NY
XNYS
3615:124973:20260302:0
100
116.88
2026-03-02T10:37:03.34 NY
XNYS
3615:124978:20260302:0
100
116.89
2026-03-02T10:37:37.71 NY
XNYS
3615:125968:20260302:0
50
116.89
2026-03-02T10:37:37.71 NY
XNYS
3615:125971:20260302:0
1
116.89
2026-03-02T10:37:37.71 NY
XNYS
3615:125972:20260302:0
49
116.89
2026-03-02T10:37:37.71 NY
XNYS
3615:125973:20260302:0
100
117.08
2026-03-02T10:38:19.29 NY
INCR
3615:127000:20260302:0
100
117.13
2026-03-02T10:38:52.91 NY
XNYS
3615:128300:20260302:0
50
117.18
2026-03-02T10:39:10.63 NY
XNYS
3615:128613:20260302:0
50
117.18
2026-03-02T10:39:10.63 NY
XNYS
3615:128616:20260302:0
100
117.27
2026-03-02T10:39:53.92 NY
XNYS
3615:129410:20260302:0
100
117.29
2026-03-02T10:40:18.56 NY
XNYS
3615:129821:20260302:0
100
117.28
2026-03-02T10:40:50.47 NY
XNYS
3615:130535:20260302:0
100
117.28
2026-03-02T10:40:50.47 NY
XNYS
3615:130538:20260302:0
100
117.43
2026-03-02T10:41:24.49 NY
INCR
3615:131410:20260302:0
100
117.44
2026-03-02T10:41:24.50 NY
KNLI
3615:131415:20260302:0
100
117.38
2026-03-02T10:42:05.25 NY
XNYS
3615:132197:20260302:0
100
117.38
2026-03-02T10:42:05.25 NY
XNYS
3615:132200:20260302:0
58
117.44
2026-03-02T10:42:41.05 NY
XNYS
3615:133120:20260302:0
1
117.44
2026-03-02T10:42:41.05 NY
XNYS
3615:133123:20260302:0
41
117.44
2026-03-02T10:42:41.05 NY
XNYS
3615:133124:20260302:0
1
117.46
2026-03-02T10:42:48.01 NY
XNAS
3615:133299:20260302:0
40
117.46
2026-03-02T10:42:48.01 NY
ARCX
3615:133301:20260302:0
59
117.46
2026-03-02T10:42:48.01 NY
ARCX
3615:133303:20260302:0
99
117.45
2026-03-02T10:43:09.11 NY
XNYS
3615:133737:20260302:0
1
117.45
2026-03-02T10:43:09.11 NY
XNYS
3615:133740:20260302:0
100
117.54
2026-03-02T10:43:43.07 NY
XNYS
3615:134425:20260302:0
80
117.59
2026-03-02T10:44:17.93 NY
XNYS
3615:135406:20260302:0
20
117.59
2026-03-02T10:44:17.93 NY
XNYS
3615:135409:20260302:0
20
117.58
2026-03-02T10:44:54.65 NY
XNYS
3615:135782:20260302:0
80
117.59
2026-03-02T10:44:54.65 NY
XNYS
3615:135785:20260302:0
5
117.55
2026-03-02T10:45:14.07 NY
XNYS
3615:136030:20260302:0
14
117.57
2026-03-02T10:45:27.41 NY
XNYS
3615:136334:20260302:0
81
117.57
2026-03-02T10:45:27.41 NY
XNYS
3615:136335:20260302:0
100
117.68
2026-03-02T10:46:03.89 NY
XNYS
3615:137037:20260302:0
1
117.64
2026-03-02T10:46:23.72 NY
INCR
3615:137396:20260302:0
99
117.64
2026-03-02T10:46:23.72 NY
INCR
3615:137399:20260302:0
100
117.7
2026-03-02T10:47:25.47 NY
XNYS
3615:138784:20260302:0
100
117.7
2026-03-02T10:47:25.47 NY
XNYS
3615:138787:20260302:0
100
117.67
2026-03-02T10:47:50.26 NY
XNYS
3615:139330:20260302:0
1
117.67
2026-03-02T10:47:50.26 NY
XNYS
3615:139333:20260302:0
99
117.67
2026-03-02T10:47:50.26 NY
XNYS
3615:139334:20260302:0
100
117.61
2026-03-02T10:48:15.96 NY
XNYS
3615:139960:20260302:0
37
117.69
2026-03-02T10:48:50.15 NY
XNYS
3615:141096:20260302:0
63
117.69
2026-03-02T10:48:50.15 NY
XNYS
3615:141099:20260302:0
100
117.62
2026-03-02T10:49:22.80 NY
XNYS
3615:142057:20260302:0
10
117.62
2026-03-02T10:49:22.80 NY
XNYS
3615:142060:20260302:0
1
117.62
2026-03-02T10:49:22.80 NY
XNYS
3615:142061:20260302:0
89
117.62
2026-03-02T10:49:22.80 NY
XNYS
3615:142062:20260302:0
40
117.69
2026-03-02T10:49:53.84 NY
XNYS
3615:142752:20260302:0
60
117.69
2026-03-02T10:49:53.84 NY
XNYS
3615:142755:20260302:0
100
117.7
2026-03-02T10:50:36.98 NY
XNYS
3615:143699:20260302:0
100
117.63
2026-03-02T10:51:07.71 NY
KNLI
3615:144266:20260302:0
100
117.7
2026-03-02T10:51:33.09 NY
XNYS
3615:145063:20260302:0
100
117.7
2026-03-02T10:51:52.30 NY
XNYS
3615:145562:20260302:0
100
117.71
2026-03-02T10:52:13.22 NY
XNYS
3615:146265:20260302:0
100
117.72
2026-03-02T10:52:39.21 NY
XNYS
3615:147163:20260302:0
100
117.64
2026-03-02T10:52:57.03 NY
XNYS
3615:147490:20260302:0
20
117.59
2026-03-02T10:53:27.27 NY
XNYS
3615:148181:20260302:0
80
117.61
2026-03-02T10:53:27.27 NY
XNYS
3615:148184:20260302:0
2
117.6
2026-03-02T10:53:43.86 NY
XNYS
3615:148923:20260302:0
98
117.6
2026-03-02T10:53:43.86 NY
XNYS
3615:148926:20260302:0
100
117.6
2026-03-02T10:54:14.25 NY
XNYS
3615:149637:20260302:0
100
117.54
2026-03-02T10:54:45.76 NY
XNYS
3615:150357:20260302:0
1
117.57
2026-03-02T10:55:09.41 NY
LEVL
3615:151270:20260302:0
1
117.57
2026-03-02T10:55:09.45 NY
INCR
3615:151274:20260302:0
98
117.57
2026-03-02T10:55:09.46 NY
KNLI
3615:151277:20260302:0
100
117.57
2026-03-02T10:55:18.69 NY
XNYS
3615:151569:20260302:0
100
117.63
2026-03-02T10:56:03.14 NY
XNYS
3615:153016:20260302:0
100
117.69
2026-03-02T10:56:32.06 NY
XNYS
3615:153629:20260302:0
100
117.69
2026-03-02T10:57:01.41 NY
XNYS
3615:154049:20260302:0
100
117.69
2026-03-02T10:57:01.41 NY
XNYS
3615:154052:20260302:0
100
117.61
2026-03-02T10:57:38.14 NY
XNYS
3615:155163:20260302:0
100
117.61
2026-03-02T10:57:38.14 NY
XNYS
3615:155166:20260302:0
100
117.73
2026-03-02T10:59:10.30 NY
XNYS
3615:157501:20260302:0
100
117.73
2026-03-02T10:59:10.30 NY
XNYS
3615:157504:20260302:0
100
117.75
2026-03-02T10:59:39.26 NY
XNYS
3615:158208:20260302:0
100
117.75
2026-03-02T10:59:39.26 NY
XNYS
3615:158211:20260302:0
30
117.75
2026-03-02T10:59:51.38 NY
IEXG
3615:158454:20260302:0
100
117.69
2026-03-02T11:00:14.01 NY
XNYS
3615:159094:20260302:0
100
117.71
2026-03-02T11:00:50.83 NY
XNYS
3615:159942:20260302:0
1
117.68
2026-03-02T11:01:27.76 NY
INCR
3615:161093:20260302:0
99
117.68
2026-03-02T11:01:27.76 NY
INCR
3615:161096:20260302:0
100
117.63
2026-03-02T11:02:03.05 NY
XNYS
3615:162565:20260302:0
1
117.71
2026-03-02T11:02:41.04 NY
INCR
3615:164342:20260302:0
99
117.71
2026-03-02T11:02:41.04 NY
INCR
3615:164345:20260302:0
100
117.73
2026-03-02T11:02:44.31 NY
WFLP
3615:164644:20260302:0
1
117.75
2026-03-02T11:03:44.26 NY
XNYS
3615:167235:20260302:0
99
117.75
2026-03-02T11:03:45.70 NY
XNYS
3615:167260:20260302:0
100
117.75
2026-03-02T11:03:45.70 NY
XNYS
3615:167261:20260302:0
100
117.7
2026-03-02T11:04:15.03 NY
XNYS
3615:168095:20260302:0
100
117.83
2026-03-02T11:04:42.81 NY
XNYS
3615:169670:20260302:0
100
117.8
2026-03-02T11:05:50.16 NY
XNYS
3615:171513:20260302:0
10
117.73
2026-03-02T11:06:13.12 NY
INCR
3615:172043:20260302:0
90
117.73
2026-03-02T11:06:13.12 NY
INCR
3615:172046:20260302:0
100
117.77
2026-03-02T11:06:40.92 NY
XNYS
3615:172735:20260302:0
100
117.78
2026-03-02T11:07:15.72 NY
XNYS
3615:173756:20260302:0
100
117.78
2026-03-02T11:07:40.21 NY
XNYS
3615:174369:20260302:0
100
117.785
2026-03-02T11:08:08.56 NY
XNYS
3615:175335:20260302:0
100
117.74
2026-03-02T11:08:36.30 NY
XNYS
3615:176062:20260302:0
100
117.86
2026-03-02T11:09:29.48 NY
XNYS
3615:177215:20260302:0
85
117.88
2026-03-02T11:09:34.45 NY
XNYS
3615:177330:20260302:0
15
117.88
2026-03-02T11:09:34.45 NY
XNYS
3615:177333:20260302:0
20
117.94
2026-03-02T11:10:04.64 NY
XNYS
3615:178262:20260302:0
80
117.95
2026-03-02T11:10:04.64 NY
XNYS
3615:178265:20260302:0
100
118.02
2026-03-02T11:10:42.80 NY
XNYS
3615:179704:20260302:0
100
117.91
2026-03-02T11:11:07.71 NY
XNYS
3615:180504:20260302:0
41
117.95
2026-03-02T11:11:59.64 NY
XNYS
3615:182098:20260302:0
59
117.95
2026-03-02T11:11:59.64 NY
XNYS
3615:182101:20260302:0
100
117.93
2026-03-02T11:12:03.22 NY
XNYS
3615:182232:20260302:0
100
117.95
2026-03-02T11:12:41.88 NY
XNYS
3615:183905:20260302:0
73
117.85
2026-03-02T11:12:57.33 NY
XNYS
3615:184297:20260302:0
1
117.85
2026-03-02T11:12:57.33 NY
XNYS
3615:184300:20260302:0
26
117.85
2026-03-02T11:12:58.88 NY
XNYS
3615:184332:20260302:0
100
117.89
2026-03-02T11:13:30.28 NY
XNYS
3615:185012:20260302:0
100
117.83
2026-03-02T11:13:50.85 NY
XNYS
3615:185584:20260302:0
100
117.8
2026-03-02T11:14:27.14 NY
KNLI
3615:186938:20260302:0
13
117.76
2026-03-02T11:14:49.18 NY
XNYS
3615:187442:20260302:0
6
117.76
2026-03-02T11:14:49.18 NY
XNYS
3615:187445:20260302:0
81
117.76
2026-03-02T11:14:49.18 NY
XNYS
3615:187446:20260302:0
100
117.74
2026-03-02T11:15:14.01 NY
XNYS
3615:188235:20260302:0
100
117.77
2026-03-02T11:16:11.80 NY
XNYS
3615:190478:20260302:0
100
117.77
2026-03-02T11:16:23.50 NY
INCR
3615:191198:20260302:0
75
117.81
2026-03-02T11:16:56.78 NY
INCR
3615:192202:20260302:0
20
117.81
2026-03-02T11:16:56.78 NY
INCR
3615:192205:20260302:0
5
117.81
2026-03-02T11:16:56.78 NY
INCR
3615:192206:20260302:0
100
117.71
2026-03-02T11:17:25.54 NY
XNYS
3615:192918:20260302:0
100
117.75
2026-03-02T11:18:10.14 NY
XNYS
3615:194256:20260302:0
92
117.79
2026-03-02T11:18:45.63 NY
XNYS
3615:195428:20260302:0
8
117.79
2026-03-02T11:18:45.63 NY
XNYS
3615:195431:20260302:0
100
117.86
2026-03-02T11:19:17.86 NY
XNYS
3615:196385:20260302:0
92
117.76
2026-03-02T11:19:44.56 NY
XNYS
3615:196921:20260302:0
1
117.76
2026-03-02T11:19:44.56 NY
XNYS
3615:196924:20260302:0
7
117.76
2026-03-02T11:19:44.56 NY
XNYS
3615:196925:20260302:0
100
117.69
2026-03-02T11:20:50.99 NY
XNYS
3615:198531:20260302:0
100
117.68
2026-03-02T11:21:14.36 NY
XNYS
3615:199060:20260302:0
96
117.78
2026-03-02T11:21:45.45 NY
XNYS
3615:199942:20260302:0
1
117.78
2026-03-02T11:21:45.45 NY
XNYS
3615:199945:20260302:0
3
117.78
2026-03-02T11:21:45.45 NY
XNYS
3615:199946:20260302:0
100
117.78
2026-03-02T11:22:13.21 NY
XNYS
3615:200489:20260302:0
100
117.74
2026-03-02T11:22:43.34 NY
XNYS
3615:201582:20260302:0
100
117.8
2026-03-02T11:23:14.81 NY
KNLI
3615:202446:20260302:0
100
117.86
2026-03-02T11:23:46.47 NY
XNYS
3615:203186:20260302:0
100
117.87
2026-03-02T11:24:14.66 NY
XNYS
3615:204035:20260302:0
100
117.76
2026-03-02T11:24:48.09 NY
XNYS
3615:204843:20260302:0
100
117.71
2026-03-02T11:25:28.01 NY
XNYS
3615:205862:20260302:0
51
117.71
2026-03-02T11:25:47.43 NY
XNYS
3615:206284:20260302:0
49
117.71
2026-03-02T11:25:47.43 NY
XNYS
3615:206287:20260302:0
100
117.63
2026-03-02T11:26:22.19 NY
XNYS
3615:207205:20260302:0
100
117.6
2026-03-02T11:26:54.93 NY
XNYS
3615:208149:20260302:0
100
117.48
2026-03-02T11:27:32.11 NY
XNYS
3615:209395:20260302:0
100
117.5
2026-03-02T11:28:05.54 NY
XNYS
3615:210552:20260302:0
1
117.43
2026-03-02T11:28:30.92 NY
LEVL
3615:211220:20260302:0
99
117.43
2026-03-02T11:28:30.93 NY
IEXG
3615:211224:20260302:0
100
117.51
2026-03-02T11:29:24.34 NY
XNYS
3615:212836:20260302:0
100
117.51
2026-03-02T11:29:48.77 NY
INCR
3615:213605:20260302:0
100
117.54
2026-03-02T11:30:56.71 NY
XNYS
3615:215404:20260302:0
100
117.49
2026-03-02T11:31:25.57 NY
XNYS
3615:216065:20260302:0
100
117.35
2026-03-02T11:32:06.98 NY
XNYS
3615:216830:20260302:0
100
117.33
2026-03-02T11:32:24.14 NY
XNYS
3615:217277:20260302:0
91
117.33
2026-03-02T11:32:57.31 NY
XNYS
3615:218448:20260302:0
1
117.33
2026-03-02T11:32:57.31 NY
XNYS
3615:218451:20260302:0
8
117.37
2026-03-02T11:33:18.78 NY
XNYS
3615:218900:20260302:0
100
117.37
2026-03-02T11:33:31.66 NY
XNYS
3615:219259:20260302:0
83
117.36
2026-03-02T11:34:07.24 NY
XNYS
3615:220290:20260302:0
17
117.36
2026-03-02T11:34:07.24 NY
XNYS
3615:220293:20260302:0
100
117.52
2026-03-02T11:34:37.70 NY
XNYS
3615:221149:20260302:0
100
117.48
2026-03-02T11:35:11.29 NY
XNYS
3615:222068:20260302:0
100
117.43
2026-03-02T11:35:42.31 NY
XNYS
3615:223346:20260302:0
24
117.56
2026-03-02T11:36:35.35 NY
XNYS
3615:224989:20260302:0
76
117.56
2026-03-02T11:36:35.35 NY
XNYS
3615:224992:20260302:0
100
117.65
2026-03-02T11:37:30.52 NY
XNYS
3615:226687:20260302:0
100
117.65
2026-03-02T11:37:58.61 NY
XNYS
3615:227433:20260302:0
50
117.73
2026-03-02T11:38:31.25 NY
XNYS
3615:228245:20260302:0
50
117.73
2026-03-02T11:38:31.25 NY
XNYS
3615:228248:20260302:0
100
117.73
2026-03-02T11:38:56.08 NY
XNYS
3615:228813:20260302:0
100
117.72
2026-03-02T11:39:10.96 NY
XNYS
3615:229137:20260302:0
50
117.71
2026-03-02T11:39:43.08 NY
XNYS
3615:229751:20260302:0
50
117.72
2026-03-02T11:39:43.08 NY
XNYS
3615:229754:20260302:0
18
117.71
2026-03-02T11:39:53.70 NY
IEXG
3615:230055:20260302:0
48
117.77
2026-03-02T11:41:08.87 NY
XNYS
3615:231978:20260302:0
52
117.77
2026-03-02T11:41:08.87 NY
XNYS
3615:231981:20260302:0
100
118.04
2026-03-02T11:41:49.55 NY
XNYS
3615:232938:20260302:0
100
117.99
2026-03-02T11:42:28.75 NY
XNYS
3615:233812:20260302:0
100
117.99
2026-03-02T11:42:57.15 NY
XNYS
3615:234637:20260302:0
25
117.99
2026-03-02T11:43:22.91 NY
XNYS
3615:235243:20260302:0
75
117.99
2026-03-02T11:43:22.91 NY
XNYS
3615:235246:20260302:0
100
118.05
2026-03-02T11:43:48.89 NY
XNYS
3615:235944:20260302:0
20
118.19
2026-03-02T11:44:42.91 NY
XNAS
3615:237723:20260302:0
1
118.21
2026-03-02T11:44:42.91 NY
ARCX
3615:237726:20260302:0
78
118.21
2026-03-02T11:44:42.91 NY
XNAS
3615:237730:20260302:0
1
118.21
2026-03-02T11:44:42.91 NY
BATS
3615:237728:20260302:0
19
118.21
2026-03-02T11:45:09.61 NY
BATS
3615:238542:20260302:0
80
118.21
2026-03-02T11:45:09.61 NY
BATS
3615:238545:20260302:0
1
118.21
2026-03-02T11:45:09.61 NY
XNAS
3615:238546:20260302:0
100
118.21
2026-03-02T11:45:41.51 NY
XNYS
3615:239236:20260302:0
100
118.15
2026-03-02T11:46:07.29 NY
XNYS
3615:239866:20260302:0
100
118.17
2026-03-02T11:46:39.65 NY
XNYS
3615:240464:20260302:0
25
118.17
2026-03-02T11:47:09.14 NY
XNYS
3615:241125:20260302:0
75
118.17
2026-03-02T11:47:09.14 NY
XNYS
3615:241128:20260302:0
100
118.16
2026-03-02T11:47:35.44 NY
XNYS
3615:241897:20260302:0
100
118.22
2026-03-02T11:48:07.28 NY
XNYS
3615:242759:20260302:0
100
118.24
2026-03-02T11:49:26.02 NY
XNYS
3615:245403:20260302:0
16
118.25
2026-03-02T11:50:03.63 NY
XNYS
3615:246322:20260302:0
84
118.25
2026-03-02T11:50:03.63 NY
XNYS
3615:246325:20260302:0
100
118.18
2026-03-02T11:50:30.37 NY
IEXG
3615:247183:20260302:0
100
118.185
2026-03-02T11:51:07.55 NY
XNYS
3615:248255:20260302:0
100
118.06
2026-03-02T11:52:03.26 NY
XNYS
3615:249686:20260302:0
100
118.02
2026-03-02T11:53:03.54 NY
XNYS
3615:251474:20260302:0
100
118
2026-03-02T11:53:43.49 NY
XNYS
3615:252421:20260302:0
100
117.95
2026-03-02T11:54:28.43 NY
XNYS
3615:254168:20260302:0
100
117.89
2026-03-02T11:56:35.29 NY
XNYS
3615:257059:20260302:0
100
117.89
2026-03-02T11:56:55.09 NY
XNYS
3615:257536:20260302:0
50
117.83
2026-03-02T11:57:19.67 NY
XNYS
3615:258191:20260302:0
50
117.83
2026-03-02T11:57:19.67 NY
XNYS
3615:258194:20260302:0
100
117.78
2026-03-02T11:57:43.25 NY
XNYS
3615:258899:20260302:0
100
117.67
2026-03-02T11:59:00.11 NY
XNYS
3615:260978:20260302:0
1
117.63
2026-03-02T11:59:22.60 NY
LEVL
3615:261477:20260302:0
40
117.63
2026-03-02T11:59:22.60 NY
INCR
3615:261481:20260302:0
3
117.63
2026-03-02T11:59:22.60 NY
INCR
3615:261483:20260302:0
56
117.63
2026-03-02T11:59:22.65 NY
KNLI
3615:261485:20260302:0
23
117.67
2026-03-02T11:59:50.23 NY
XNYS
3615:262135:20260302:0
77
117.67
2026-03-02T11:59:50.23 NY
XNYS
3615:262138:20260302:0
100
117.68
2026-03-02T12:00:50.88 NY
XNYS
3615:263491:20260302:0
100
117.71
2026-03-02T12:01:15.76 NY
INCR
3615:264089:20260302:0
100
117.73
2026-03-02T12:02:22.36 NY
XNYS
3615:265683:20260302:0
100
117.77
2026-03-02T12:02:47.04 NY
XNYS
3615:266463:20260302:0
100
117.69
2026-03-02T12:03:18.74 NY
XNYS
3615:267130:20260302:0
100
117.67
2026-03-02T12:03:50.73 NY
XNYS
3615:267814:20260302:0
100
117.78
2026-03-02T12:04:51.72 NY
XNYS
3615:268930:20260302:0
75
117.85
2026-03-02T12:05:37.33 NY
INCR
3615:270096:20260302:0
25
117.86
2026-03-02T12:05:37.33 NY
INCR
3615:270099:20260302:0
100
117.86
2026-03-02T12:06:01.87 NY
INCR
3615:270587:20260302:0
100
117.87
2026-03-02T12:06:31.98 NY
INCR
3615:271351:20260302:0
60
117.81
2026-03-02T12:06:48.06 NY
XNYS
3615:271647:20260302:0
40
117.81
2026-03-02T12:06:48.06 NY
XNYS
3615:271650:20260302:0
100
117.83
2026-03-02T12:07:14.29 NY
XNYS
3615:272076:20260302:0
100
117.75
2026-03-02T12:07:35.37 NY
XNYS
3615:273201:20260302:0
50
117.77
2026-03-02T12:11:10.96 NY
XNYS
3615:278590:20260302:0
50
117.78
2026-03-02T12:11:10.96 NY
XNYS
3615:278593:20260302:0
25
117.79
2026-03-02T12:11:38.53 NY
XNYS
3615:279170:20260302:0
75
117.79
2026-03-02T12:11:38.53 NY
XNYS
3615:279173:20260302:0
8
117.75
2026-03-02T12:13:11.99 NY
XNYS
3615:281773:20260302:0
92
117.75
2026-03-02T12:13:13.00 NY
XNYS
3615:281815:20260302:0
100
117.75
2026-03-02T12:13:13.00 NY
XNYS
3615:281816:20260302:0
100
117.87
2026-03-02T12:13:29.66 NY
XNYS
3615:282358:20260302:0
31
117.85
2026-03-02T12:14:13.41 NY
LEVL
3615:283575:20260302:0
69
117.92
2026-03-02T12:14:53.55 NY
MEMX
3615:284474:20260302:0
100
117.92
2026-03-02T12:14:55.31 NY
XNYS
3615:284480:20260302:0
100
118.05
2026-03-02T12:16:12.11 NY
XNYS
3615:286159:20260302:0
100
118.14
2026-03-02T12:16:53.24 NY
XNYS
3615:286816:20260302:0
50
118.16
2026-03-02T12:17:26.09 NY
XNYS
3615:288071:20260302:0
50
118.16
2026-03-02T12:17:26.09 NY
XNYS
3615:288074:20260302:0
100
118.28
2026-03-02T12:17:56.70 NY
XNYS
3615:289314:20260302:0
46
118.35
2026-03-02T12:20:26.46 NY
XNYS
3615:292879:20260302:0
54
118.35
2026-03-02T12:20:26.46 NY
XNYS
3615:292882:20260302:0
30
118.35
2026-03-02T12:20:28.75 NY
XNYS
3615:292925:20260302:0
70
118.35
2026-03-02T12:20:28.75 NY
XNYS
3615:292928:20260302:0
100
118.36
2026-03-02T12:21:21.10 NY
XNYS
3615:293929:20260302:0
100
118.38
2026-03-02T12:21:56.07 NY
XNYS
3615:296445:20260302:0
100
118.29
2026-03-02T12:22:21.29 NY
XNYS
3615:299364:20260302:0
100
118.29
2026-03-02T12:22:52.90 NY
XNYS
3615:302049:20260302:0
90
118.48
2026-03-02T12:24:31.09 NY
XNYS
3615:307447:20260302:0
10
118.48
2026-03-02T12:24:31.09 NY
XNYS
3615:307450:20260302:0
100
118.46
2026-03-02T12:25:36.18 NY
XNYS
3615:309533:20260302:0
100
118.4
2026-03-02T12:27:38.19 NY
XNYS
3615:314730:20260302:0
35
118.41
2026-03-02T12:28:07.71 NY
XNYS
3615:317238:20260302:0
65
118.41
2026-03-02T12:28:07.71 NY
XNYS
3615:317241:20260302:0
100
118.41
2026-03-02T12:28:38.25 NY
XNYS
3615:318667:20260302:0
52
118.44
2026-03-02T12:29:07.06 NY
XNYS
3615:320023:20260302:0
48
118.44
2026-03-02T12:29:07.06 NY
XNYS
3615:320026:20260302:0
100
118.38
2026-03-02T12:29:33.59 NY
XNYS
3615:321196:20260302:0
100
118.44
2026-03-02T12:30:02.99 NY
XNYS
3615:322574:20260302:0
24
118.43
2026-03-02T12:31:21.74 NY
XNYS
3615:325393:20260302:0
60
118.43
2026-03-02T12:31:21.74 NY
XNYS
3615:325396:20260302:0
16
118.43
2026-03-02T12:31:21.74 NY
XNYS
3615:325397:20260302:0
100
118.45
2026-03-02T12:31:52.02 NY
XNYS
3615:326458:20260302:0
100
118.45
2026-03-02T12:32:08.75 NY
LEVL
3615:326873:20260302:0
100
118.515
2026-03-02T12:32:45.45 NY
LEVL
3615:328553:20260302:0
34
118.175
2026-03-02T12:34:21.38 NY
LEVL
3615:332423:20260302:0
66
118.16
2026-03-02T12:34:37.82 NY
MEMX
3615:333155:20260302:0
100
118.12
2026-03-02T12:35:01.90 NY
XNYS
3615:334208:20260302:0
100
117.9675
2026-03-02T12:36:06.93 NY
LEVL
3615:336899:20260302:0
100
117.98
2026-03-02T12:36:37.91 NY
LEVL
3615:338026:20260302:0
100
118.13
2026-03-02T12:37:40.19 NY
XNYS
3615:340057:20260302:0
100
118.05
2026-03-02T12:37:56.49 NY
XNYS
3615:340630:20260302:0
100
118.15
2026-03-02T12:39:44.85 NY
XNYS
3615:344524:20260302:0
100
118.18
2026-03-02T12:40:11.04 NY
XNYS
3615:345337:20260302:0
100
118.21
2026-03-02T12:40:58.28 NY
XNYS
3615:346334:20260302:0
100
118.28
2026-03-02T12:41:12.10 NY
XNYS
3615:346643:20260302:0
100
118.27
2026-03-02T12:41:49.43 NY
XNYS
3615:348741:20260302:0
50
118.305
2026-03-02T12:42:09.20 NY
XNYS
3615:349364:20260302:0
50
118.305
2026-03-02T12:42:09.20 NY
XNYS
3615:349367:20260302:0
90
118.3
2026-03-02T12:42:38.27 NY
XNYS
3615:350473:20260302:0
10
118.305
2026-03-02T12:42:38.27 NY
XNYS
3615:350476:20260302:0
100
118.28
2026-03-02T12:46:17.22 NY
XNYS
3615:357720:20260302:0
100
118.29
2026-03-02T12:46:48.87 NY
XNYS
3615:358645:20260302:0
50
118.29
2026-03-02T12:47:20.94 NY
XNYS
3615:359428:20260302:0
50
118.29
2026-03-02T12:47:20.94 NY
XNYS
3615:359431:20260302:0
100
118.19
2026-03-02T12:47:50.01 NY
XNYS
3615:360715:20260302:0
100
118.23
2026-03-02T12:49:58.37 NY
XNYS
3615:364813:20260302:0
100
118.23
2026-03-02T12:49:58.37 NY
XNYS
3615:364816:20260302:0
100
118.16
2026-03-02T12:50:46.04 NY
XNYS
3615:366616:20260302:0
100
118.19
2026-03-02T12:51:18.28 NY
XNYS
3615:367336:20260302:0
100
118.19
2026-03-02T12:51:49.24 NY
XNYS
3615:368098:20260302:0
100
118.16
2026-03-02T12:52:08.01 NY
XNYS
3615:368603:20260302:0
100
118.18
2026-03-02T12:52:52.48 NY
XNYS
3615:369929:20260302:0
100
118.13
2026-03-02T12:56:16.82 NY
XNYS
3615:376008:20260302:0
100
118.05
2026-03-02T12:56:47.62 NY
INCR
3615:376784:20260302:0
100
118.01
2026-03-02T12:57:17.26 NY
KNLI
3615:377616:20260302:0
1
118.02
2026-03-02T12:57:47.91 NY
LEVL
3615:378598:20260302:0
20
118.02
2026-03-02T12:57:47.91 NY
INCR
3615:378602:20260302:0
79
118.02
2026-03-02T12:57:47.91 NY
INCR
3615:378604:20260302:0
100
118.09
2026-03-02T12:59:23.45 NY
XNYS
3615:381626:20260302:0
68
118.12
2026-03-02T12:59:51.99 NY
XNYS
3615:382319:20260302:0
1
118.12
2026-03-02T12:59:51.99 NY
XNYS
3615:382322:20260302:0
31
118.12
2026-03-02T12:59:51.99 NY
XNYS
3615:382323:20260302:0
100
118.21
2026-03-02T13:00:44.34 NY
XNYS
3615:383446:20260302:0
100
118.21
2026-03-02T13:01:11.11 NY
XNYS
3615:384503:20260302:0
100
118.18
2026-03-02T13:03:04.70 NY
XNYS
3615:388208:20260302:0
100
118.19
2026-03-02T13:03:22.69 NY
XNYS
3615:388628:20260302:0
100
118.14
2026-03-02T13:03:48.82 NY
XNYS
3615:389372:20260302:0
100
118.2
2026-03-02T13:05:37.88 NY
XNYS
3615:392505:20260302:0
54
118.11
2026-03-02T13:05:59.78 NY
XNYS
3615:392946:20260302:0
1
118.11
2026-03-02T13:05:59.78 NY
XNYS
3615:392949:20260302:0
45
118.11
2026-03-02T13:05:59.78 NY
XNYS
3615:392950:20260302:0
11
118.22
2026-03-02T13:07:51.09 NY
LEVL
3615:396402:20260302:0
89
118.22
2026-03-02T13:07:51.09 NY
INCR
3615:396406:20260302:0
100
118.19
2026-03-02T13:08:07.74 NY
XNYS
3615:397009:20260302:0
100
118.23
2026-03-02T13:08:33.48 NY
INCR
3615:397549:20260302:0
100
118.31
2026-03-02T13:10:41.63 NY
XNYS
3615:401705:20260302:0
100
118.32
2026-03-02T13:11:12.20 NY
XNYS
3615:402514:20260302:0
100
118.26
2026-03-02T13:11:47.52 NY
XNYS
3615:403605:20260302:0
100
118.29
2026-03-02T13:12:08.76 NY
XNYS
3615:403913:20260302:0
100
118.21
2026-03-02T13:12:47.91 NY
XNYS
3615:405400:20260302:0
7
118.18
2026-03-02T13:17:52.79 NY
LEVL
3615:415797:20260302:0
71
118.18
2026-03-02T13:17:52.80 NY
INCR
3615:415801:20260302:0
22
118.18
2026-03-02T13:17:52.80 NY
INCR
3615:415803:20260302:0
100
118.18
2026-03-02T13:18:33.49 NY
XNYS
3615:416937:20260302:0
100
118.18
2026-03-02T13:18:56.96 NY
XNYS
3615:417600:20260302:0
100
118.17
2026-03-02T13:19:27.10 NY
XNYS
3615:418427:20260302:0
100
118.13
2026-03-02T13:19:59.45 NY
XNYS
3615:419215:20260302:0
83
118.01
2026-03-02T13:20:42.27 NY
XNYS
3615:420706:20260302:0
1
118.01
2026-03-02T13:20:42.27 NY
XNYS
3615:420709:20260302:0
16
118.01
2026-03-02T13:21:14.55 NY
XNYS
3615:421504:20260302:0
100
118.01
2026-03-02T13:21:14.55 NY
XNYS
3615:421505:20260302:0
38
117.92
2026-03-02T13:23:03.82 NY
XNYS
3615:425064:20260302:0
62
117.92
2026-03-02T13:23:03.82 NY
XNYS
3615:425067:20260302:0
100
117.92
2026-03-02T13:23:35.66 NY
XNYS
3615:426336:20260302:0
100
117.91
2026-03-02T13:23:48.68 NY
INCR
3615:426717:20260302:0
100
117.84
2026-03-02T13:25:38.96 NY
XNYS
3615:430826:20260302:0
100
117.84
2026-03-02T13:27:10.41 NY
XNYS
3615:432591:20260302:0
29
117.9
2026-03-02T13:27:40.42 NY
XNYS
3615:433841:20260302:0
71
117.9
2026-03-02T13:27:40.42 NY
XNYS
3615:433844:20260302:0
50
117.77
2026-03-02T13:29:06.44 NY
XNYS
3615:436476:20260302:0
50
117.77
2026-03-02T13:29:06.44 NY
XNYS
3615:436479:20260302:0
100
117.75
2026-03-02T13:30:38.09 NY
XNYS
3615:439051:20260302:0
23
117.71
2026-03-02T13:32:04.16 NY
LEVL
3615:441506:20260302:0
5
117.73
2026-03-02T13:32:14.33 NY
LEVL
3615:441826:20260302:0
13
117.73
2026-03-02T13:32:14.33 NY
INCR
3615:441830:20260302:0
18
117.73
2026-03-02T13:32:14.33 NY
INCR
3615:441832:20260302:0
41
117.73
2026-03-02T13:32:14.33 NY
INCR
3615:441833:20260302:0
100
117.69
2026-03-02T13:32:50.14 NY
XNYS
3615:443040:20260302:0
13
117.66
2026-03-02T13:33:43.03 NY
XNYS
3615:444986:20260302:0
1
117.66
2026-03-02T13:33:43.03 NY
XNYS
3615:444989:20260302:0
86
117.66
2026-03-02T13:33:43.03 NY
XNYS
3615:444990:20260302:0
1
117.64
2026-03-02T13:34:20.01 NY
XNYS
3615:446298:20260302:0
99
117.64
2026-03-02T13:34:20.01 NY
XNYS
3615:446301:20260302:0
100
117.65
2026-03-02T13:35:49.30 NY
XNYS
3615:448661:20260302:0
100
117.61
2026-03-02T13:36:03.04 NY
XNYS
3615:448915:20260302:0
100
117.51
2026-03-02T13:37:56.31 NY
XNYS
3615:451915:20260302:0
100
117.53
2026-03-02T13:38:36.29 NY
XNYS
3615:453166:20260302:0
100
117.53
2026-03-02T13:38:54.17 NY
XNYS
3615:453914:20260302:0
100
117.42
2026-03-02T13:43:14.70 NY
WFLP
3615:462849:20260302:0
100
117.45
2026-03-02T13:43:19.29 NY
CDED
3615:463212:20260302:0
100
117.45
2026-03-02T13:43:59.25 NY
XNYS
3615:464711:20260302:0
100
117.45
2026-03-02T13:44:15.48 NY
XNYS
3615:465106:20260302:0
38
117.42
2026-03-02T13:44:54.24 NY
XNYS
3615:466127:20260302:0
62
117.42
2026-03-02T13:44:54.24 NY
XNYS
3615:466130:20260302:0
90
117.48
2026-03-02T13:45:41.61 NY
XNYS
3615:467487:20260302:0
1
117.48
2026-03-02T13:45:41.61 NY
XNYS
3615:467490:20260302:0
9
117.48
2026-03-02T13:45:41.61 NY
XNYS
3615:467491:20260302:0
50
117.38
2026-03-02T13:47:05.44 NY
XNYS
3615:469658:20260302:0
50
117.38
2026-03-02T13:47:05.44 NY
XNYS
3615:469661:20260302:0
100
117.44
2026-03-02T13:48:06.76 NY
INCR
3615:472093:20260302:0
100
117.48
2026-03-02T13:49:06.93 NY
INCR
3615:473730:20260302:0
100
117.57
2026-03-02T13:50:42.88 NY
XNYS
3615:476363:20260302:0
100
117.51
2026-03-02T13:51:07.45 NY
XNYS
3615:476904:20260302:0
100
117.46
2026-03-02T13:53:02.00 NY
XNYS
3615:480707:20260302:0
10
117.47
2026-03-02T13:53:53.51 NY
XNYS
3615:482456:20260302:0
90
117.47
2026-03-02T13:53:53.51 NY
XNYS
3615:482459:20260302:0
100
117.47
2026-03-02T13:53:53.51 NY
XNYS
3615:482460:20260302:0
80
117.46
2026-03-02T13:57:46.72 NY
XNYS
3615:489935:20260302:0
20
117.46
2026-03-02T13:57:46.72 NY
XNYS
3615:489938:20260302:0
100
117.44
2026-03-02T13:58:14.72 NY
XNYS
3615:490979:20260302:0
10
117.36
2026-03-02T13:58:56.52 NY
XNYS
3615:492815:20260302:0
90
117.36
2026-03-02T13:58:56.52 NY
XNYS
3615:492818:20260302:0
100
117.37
2026-03-02T14:00:00.21 NY
XNYS
3615:494778:20260302:0
100
117.37
2026-03-02T14:00:00.21 NY
XNYS
3615:494781:20260302:0
99
117.38
2026-03-02T14:00:54.08 NY
XNYS
3615:496400:20260302:0
1
117.4
2026-03-02T14:00:54.08 NY
XNYS
3615:496403:20260302:0
100
117.42
2026-03-02T14:01:09.41 NY
INCR
3615:496871:20260302:0
100
117.36
2026-03-02T14:02:54.68 NY
XNYS
3615:499587:20260302:0
100
117.36
2026-03-02T14:03:23.46 NY
XNYS
3615:500626:20260302:0
100
117.38
2026-03-02T14:03:50.47 NY
XNYS
3615:501823:20260302:0
100
117.45
2026-03-02T14:05:39.57 NY
XNYS
3615:505608:20260302:0
100
117.45
2026-03-02T14:06:54.92 NY
XNYS
3615:508240:20260302:0
100
117.36
2026-03-02T14:07:29.83 NY
XNYS
3615:509260:20260302:0
75
117.42
2026-03-02T14:08:32.34 NY
INCR
3615:511219:20260302:0
25
117.42
2026-03-02T14:08:32.35 NY
KNLI
3615:511224:20260302:0
100
117.43
2026-03-02T14:09:24.65 NY
XNYS
3615:513736:20260302:0
50
117.45
2026-03-02T14:11:13.27 NY
XNYS
3615:516962:20260302:0
50
117.45
2026-03-02T14:11:13.27 NY
XNYS
3615:516965:20260302:0
90
117.38
2026-03-02T14:11:44.76 NY
XNYS
3615:517974:20260302:0
10
117.38
2026-03-02T14:11:44.76 NY
XNYS
3615:517977:20260302:0
50
117.4
2026-03-02T14:12:39.74 NY
XNYS
3615:519712:20260302:0
25
117.4
2026-03-02T14:12:39.74 NY
XNYS
3615:519715:20260302:0
25
117.4
2026-03-02T14:12:39.74 NY
XNYS
3615:519716:20260302:0
100
117.42
2026-03-02T14:13:28.87 NY
XNYS
3615:521265:20260302:0
45
117.42
2026-03-02T14:13:36.71 NY
XNYS
3615:521471:20260302:0
55
117.42
2026-03-02T14:13:36.71 NY
XNYS
3615:521474:20260302:0
100
117.42
2026-03-02T14:14:41.86 NY
XNYS
3615:523770:20260302:0
100
117.47
2026-03-02T14:15:11.02 NY
XNYS
3615:524792:20260302:0
100
117.47
2026-03-02T14:17:51.82 NY
XNYS
3615:530615:20260302:0
1
117.56
2026-03-02T14:18:24.47 NY
INCR
3615:532051:20260302:0
99
117.56
2026-03-02T14:18:24.47 NY
INCR
3615:532054:20260302:0
75
117.56
2026-03-02T14:18:25.15 NY
INCR
3615:532074:20260302:0
25
117.56
2026-03-02T14:18:25.15 NY
INCR
3615:532077:20260302:0
100
117.53
2026-03-02T14:18:51.01 NY
XNYS
3615:532979:20260302:0
85
117.57
2026-03-02T14:19:19.64 NY
XNYS
3615:534068:20260302:0
1
117.57
2026-03-02T14:19:19.64 NY
XNYS
3615:534073:20260302:0
14
117.57
2026-03-02T14:19:19.64 NY
XNYS
3615:534074:20260302:0
100
117.56
2026-03-02T14:19:42.85 NY
XNYS
3615:535372:20260302:0
100
117.63
2026-03-02T14:20:08.83 NY
XNYS
3615:536086:20260302:0
100
117.67
2026-03-02T14:23:02.96 NY
INCR
3615:541201:20260302:0
100
117.65
2026-03-02T14:23:23.39 NY
XNYS
3615:541816:20260302:0
57
117.66
2026-03-02T14:23:51.99 NY
XNYS
3615:542787:20260302:0
1
117.66
2026-03-02T14:23:51.99 NY
XNYS
3615:542790:20260302:0
42
117.66
2026-03-02T14:23:51.99 NY
XNYS
3615:542791:20260302:0
50
117.65
2026-03-02T14:24:24.26 NY
XNYS
3615:543880:20260302:0
25
117.65
2026-03-02T14:24:24.26 NY
XNYS
3615:543885:20260302:0
25
117.65
2026-03-02T14:24:24.26 NY
XNYS
3615:543886:20260302:0
80
117.65
2026-03-02T14:24:47.14 NY
XNYS
3615:544473:20260302:0
1
117.65
2026-03-02T14:24:47.14 NY
XNYS
3615:544476:20260302:0
19
117.65
2026-03-02T14:24:47.14 NY
XNYS
3615:544477:20260302:0
70
117.62
2026-03-02T14:25:16.84 NY
XNYS
3615:545439:20260302:0
30
117.62
2026-03-02T14:25:16.84 NY
XNYS
3615:545442:20260302:0
100
117.58
2026-03-02T14:26:13.34 NY
XNYS
3615:547089:20260302:0
100
117.59
2026-03-02T14:26:14.17 NY
XNYS
3615:547167:20260302:0
70
117.57
2026-03-02T14:27:29.43 NY
XNYS
3615:549487:20260302:0
1
117.57
2026-03-02T14:27:29.43 NY
XNYS
3615:549490:20260302:0
29
117.59
2026-03-02T14:27:32.38 NY
XNYS
3615:549602:20260302:0
100
117.59
2026-03-02T14:27:59.60 NY
XNYS
3615:550803:20260302:0
100
117.63
2026-03-02T14:28:38.22 NY
XNYS
3615:552341:20260302:0
1
117.67
2026-03-02T14:29:10.25 NY
XNYS
3615:553422:20260302:0
49
117.71
2026-03-02T14:29:59.54 NY
XNYS
3615:555034:20260302:0
50
117.71
2026-03-02T14:29:59.54 NY
XNYS
3615:555035:20260302:0
100
117.77
2026-03-02T14:30:39.42 NY
XNYS
3615:556533:20260302:0
100
117.77
2026-03-02T14:31:01.82 NY
XNYS
3615:557295:20260302:0
1
117.8
2026-03-02T14:31:57.16 NY
XNYS
3615:559126:20260302:0
99
117.8
2026-03-02T14:31:57.16 NY
XNYS
3615:559129:20260302:0
100
117.8
2026-03-02T14:32:29.41 NY
XNYS
3615:560410:20260302:0
100
117.74
2026-03-02T14:32:58.48 NY
XNYS
3615:561811:20260302:0
12
117.79
2026-03-02T14:33:43.81 NY
XNYS
3615:563638:20260302:0
88
117.79
2026-03-02T14:33:43.81 NY
XNYS
3615:563641:20260302:0
100
117.82
2026-03-02T14:34:47.92 NY
XNYS
3615:566120:20260302:0
100
117.82
2026-03-02T14:34:47.92 NY
XNYS
3615:566123:20260302:0
100
117.77
2026-03-02T14:35:50.40 NY
XNYS
3615:567953:20260302:0
34
117.8
2026-03-02T14:37:16.10 NY
XNYS
3615:570869:20260302:0
66
117.8
2026-03-02T14:37:16.11 NY
XNYS
3615:570872:20260302:0
100
117.81
2026-03-02T14:38:37.14 NY
XNYS
3615:573845:20260302:0
100
117.81
2026-03-02T14:38:37.14 NY
XNYS
3615:573848:20260302:0
100
117.8
2026-03-02T14:38:48.77 NY
XNYS
3615:574421:20260302:0
50
117.85
2026-03-02T14:39:25.54 NY
XNYS
3615:575555:20260302:0
50
117.85
2026-03-02T14:39:25.54 NY
XNYS
3615:575558:20260302:0
50
117.85
2026-03-02T14:40:03.48 NY
XNYS
3615:576591:20260302:0
25
117.85
2026-03-02T14:40:03.48 NY
XNYS
3615:576594:20260302:0
25
117.85
2026-03-02T14:40:03.48 NY
XNYS
3615:576595:20260302:0
100
117.82
2026-03-02T14:41:38.32 NY
XNYS
3615:579413:20260302:0
20
117.8
2026-03-02T14:41:56.60 NY
XNYS
3615:580056:20260302:0
80
117.8
2026-03-02T14:41:56.60 NY
XNYS
3615:580059:20260302:0
100
117.76
2026-03-02T14:42:44.68 NY
XNYS
3615:581869:20260302:0
100
117.74
2026-03-02T14:43:32.03 NY
XNYS
3615:583565:20260302:0
100
117.74
2026-03-02T14:44:09.31 NY
XNYS
3615:584991:20260302:0
1
117.67
2026-03-02T14:46:24.10 NY
LEVL
3615:590091:20260302:0
99
117.67
2026-03-02T14:46:24.10 NY
INCR
3615:590095:20260302:0
100
117.67
2026-03-02T14:46:46.06 NY
INCR
3615:590899:20260302:0
26
117.75
2026-03-02T14:47:32.78 NY
XNYS
3615:593309:20260302:0
74
117.75
2026-03-02T14:47:32.78 NY
XNYS
3615:593312:20260302:0
50
117.76
2026-03-02T14:47:55.48 NY
XNYS
3615:594310:20260302:0
50
117.76
2026-03-02T14:47:55.48 NY
XNYS
3615:594313:20260302:0
100
117.76
2026-03-02T14:49:23.08 NY
XNYS
3615:598325:20260302:0
100
117.75
2026-03-02T14:49:55.22 NY
XNYS
3615:599357:20260302:0
50
117.76
2026-03-02T14:50:48.14 NY
XNYS
3615:601300:20260302:0
25
117.76
2026-03-02T14:50:48.14 NY
XNYS
3615:601303:20260302:0
25
117.76
2026-03-02T14:50:48.14 NY
XNYS
3615:601304:20260302:0
1
117.78
2026-03-02T14:51:51.34 NY
XNYS
3615:604489:20260302:0
99
117.78
2026-03-02T14:51:51.34 NY
XNYS
3615:604492:20260302:0
50
117.8
2026-03-02T14:52:30.55 NY
XNYS
3615:605873:20260302:0
50
117.8
2026-03-02T14:52:30.55 NY
XNYS
3615:605876:20260302:0
25
117.83
2026-03-02T14:53:33.11 NY
XNYS
3615:608657:20260302:0
75
117.83
2026-03-02T14:53:33.11 NY
XNYS
3615:608660:20260302:0
100
117.84
2026-03-02T14:53:52.79 NY
XNYS
3615:609352:20260302:0
33
117.83
2026-03-02T14:54:24.61 NY
XNYS
3615:610760:20260302:0
1
117.83
2026-03-02T14:54:24.61 NY
XNYS
3615:610763:20260302:0
66
117.83
2026-03-02T14:54:24.61 NY
XNYS
3615:610764:20260302:0
1
117.84
2026-03-02T14:55:20.53 NY
XNYS
3615:612403:20260302:0
50
117.84
2026-03-02T14:55:20.53 NY
XNYS
3615:612406:20260302:0
49
117.84
2026-03-02T14:55:20.54 NY
XNYS
3615:612407:20260302:0
67
117.76
2026-03-02T14:56:20.30 NY
XNYS
3615:614604:20260302:0
1
117.76
2026-03-02T14:56:20.30 NY
XNYS
3615:614607:20260302:0
32
117.76
2026-03-02T14:56:20.30 NY
XNYS
3615:614608:20260302:0
1
117.78
2026-03-02T14:56:52.32 NY
LEVL
3615:615432:20260302:0
99
117.78
2026-03-02T14:56:52.32 NY
INCR
3615:615437:20260302:0
100
117.79
2026-03-02T14:57:21.55 NY
XNYS
3615:616431:20260302:0
100
117.77
2026-03-02T14:58:37.54 NY
XNYS
3615:619842:20260302:0
50
117.75
2026-03-02T14:59:37.90 NY
XNYS
3615:622165:20260302:0
25
117.75
2026-03-02T14:59:37.90 NY
XNYS
3615:622168:20260302:0
25
117.75
2026-03-02T14:59:37.90 NY
XNYS
3615:622169:20260302:0
100
117.71
2026-03-02T15:00:13.13 NY
XNYS
3615:623742:20260302:0
1
117.75
2026-03-02T15:00:48.51 NY
XNYS
3615:626123:20260302:0
99
117.75
2026-03-02T15:00:48.51 NY
XNYS
3615:626126:20260302:0
5
117.73
2026-03-02T15:01:13.14 NY
LEVL
3615:627666:20260302:0
12
117.73
2026-03-02T15:01:13.15 NY
INCR
3615:627670:20260302:0
3
117.73
2026-03-02T15:01:13.15 NY
INCR
3615:627672:20260302:0
80
117.73
2026-03-02T15:01:13.15 NY
INCR
3615:627673:20260302:0
70
117.68
2026-03-02T15:02:17.69 NY
XNYS
3615:629986:20260302:0
1
117.68
2026-03-02T15:02:17.69 NY
XNYS
3615:629989:20260302:0
30
117.69
2026-03-02T15:02:48.04 NY
XNYS
3615:631415:20260302:0
100
117.78
2026-03-02T15:03:44.81 NY
XNYS
3615:634440:20260302:0
29
117.78
2026-03-02T15:03:44.81 NY
XNYS
3615:634443:20260302:0
70
117.78
2026-03-02T15:03:44.81 NY
XNYS
3615:634444:20260302:0
100
117.78
2026-03-02T15:03:44.81 NY
XNYS
3615:634445:20260302:0
50
117.795
2026-03-02T15:04:43.43 NY
XNYS
3615:636667:20260302:0
50
117.8
2026-03-02T15:04:43.43 NY
XNYS
3615:636670:20260302:0
100
117.84
2026-03-02T15:06:31.62 NY
XNYS
3615:641462:20260302:0
100
117.85
2026-03-02T15:07:03.64 NY
INCR
3615:642935:20260302:0
100
117.86
2026-03-02T15:07:39.54 NY
XNYS
3615:644427:20260302:0
100
117.85
2026-03-02T15:07:52.49 NY
XNYS
3615:645103:20260302:0
100
117.7
2026-03-02T15:09:35.22 NY
XNYS
3615:650520:20260302:0
71
117.7
2026-03-02T15:09:35.78 NY
XNYS
3615:650551:20260302:0
4
117.7
2026-03-02T15:09:35.78 NY
XNYS
3615:650554:20260302:0
25
117.7
2026-03-02T15:09:35.78 NY
XNYS
3615:650555:20260302:0
100
117.75
2026-03-02T15:10:00.64 NY
XNYS
3615:651697:20260302:0
100
117.53
2026-03-02T15:11:01.19 NY
XNYS
3615:654753:20260302:0
83
117.51
2026-03-02T15:11:25.72 NY
XNYS
3615:656097:20260302:0
17
117.51
2026-03-02T15:11:25.72 NY
XNYS
3615:656100:20260302:0
26
117.54
2026-03-02T15:12:00.04 NY
XNYS
3615:657412:20260302:0
74
117.54
2026-03-02T15:12:00.05 NY
XNYS
3615:657415:20260302:0
20
117.52
2026-03-02T15:12:31.15 NY
XNYS
3615:658712:20260302:0
80
117.52
2026-03-02T15:12:31.15 NY
XNYS
3615:658715:20260302:0
100
117.58
2026-03-02T15:13:11.59 NY
XNYS
3615:660352:20260302:0
100
117.52
2026-03-02T15:13:47.91 NY
XNYS
3615:661634:20260302:0
100
117.5
2026-03-02T15:14:10.16 NY
XNYS
3615:662532:20260302:0
100
117.42
2026-03-02T15:15:54.84 NY
XNYS
3615:666394:20260302:0
100
117.57
2026-03-02T15:16:13.84 NY
XNYS
3615:667499:20260302:0
100
117.62
2026-03-02T15:17:23.04 NY
XNYS
3615:669711:20260302:0
100
117.63
2026-03-02T15:17:23.36 NY
XNYS
3615:669718:20260302:0
20
117.65
2026-03-02T15:17:49.42 NY
XNYS
3615:670652:20260302:0
80
117.65
2026-03-02T15:17:49.42 NY
XNYS
3615:670655:20260302:0
100
117.62
2026-03-02T15:18:15.25 NY
XNYS
3615:671613:20260302:0
100
117.48
2026-03-02T15:18:44.20 NY
XNYS
3615:672598:20260302:0
1
117.49
2026-03-02T15:19:18.44 NY
XNYS
3615:673983:20260302:0
99
117.49
2026-03-02T15:19:18.44 NY
XNYS
3615:673986:20260302:0
100
117.47
2026-03-02T15:19:44.51 NY
XNYS
3615:675236:20260302:0
49
117.42
2026-03-02T15:20:04.26 NY
XNYS
3615:676260:20260302:0
51
117.42
2026-03-02T15:20:04.26 NY
XNYS
3615:676263:20260302:0
67
117.46
2026-03-02T15:20:40.42 NY
XNYS
3615:678159:20260302:0
1
117.46
2026-03-02T15:20:40.42 NY
XNYS
3615:678162:20260302:0
32
117.46
2026-03-02T15:20:40.43 NY
XNYS
3615:678163:20260302:0
100
117.49
2026-03-02T15:21:05.13 NY
XNYS
3615:679349:20260302:0
100
117.44
2026-03-02T15:21:50.97 NY
XNYS
3615:681232:20260302:0
1
117.58
2026-03-02T15:22:49.67 NY
LEVL
3615:683396:20260302:0
6
117.58
2026-03-02T15:22:49.67 NY
LEVL
3615:683399:20260302:0
93
117.58
2026-03-02T15:22:49.71 NY
INCR
3615:683402:20260302:0
7
117.58
2026-03-02T15:22:50.96 NY
INCR
3615:683433:20260302:0
1
117.58
2026-03-02T15:22:50.96 NY
INCR
3615:683436:20260302:0
92
117.58
2026-03-02T15:22:50.96 NY
KNLI
3615:683438:20260302:0
100
117.53
2026-03-02T15:23:41.77 NY
XNYS
3615:685194:20260302:0
100
117.53
2026-03-02T15:23:41.77 NY
XNYS
3615:685197:20260302:0
100
117.6
2026-03-02T15:24:30.11 NY
INCR
3615:687171:20260302:0
100
117.6
2026-03-02T15:24:33.43 NY
XNYS
3615:687330:20260302:0
100
117.54
2026-03-02T15:24:54.39 NY
XNYS
3615:688061:20260302:0
50
117.515
2026-03-02T15:25:31.20 NY
XNYS
3615:689732:20260302:0
50
117.52
2026-03-02T15:25:31.20 NY
XNYS
3615:689735:20260302:0
100
117.5
2026-03-02T15:25:56.28 NY
XNYS
3615:691034:20260302:0
100
117.48
2026-03-02T15:26:42.97 NY
XNYS
3615:692946:20260302:0
100
117.46
2026-03-02T15:27:20.07 NY
XNYS
3615:694561:20260302:0
48
117.43
2026-03-02T15:28:12.05 NY
XNYS
3615:696985:20260302:0
52
117.47
2026-03-02T15:28:27.99 NY
XNYS
3615:697708:20260302:0
100
117.47
2026-03-02T15:28:30.89 NY
XNYS
3615:697824:20260302:0
48
117.48
2026-03-02T15:28:38.84 NY
XNYS
3615:698147:20260302:0
20
117.48
2026-03-02T15:28:38.84 NY
XNYS
3615:698150:20260302:0
32
117.48
2026-03-02T15:28:38.84 NY
XNYS
3615:698151:20260302:0
3
117.48
2026-03-02T15:28:44.33 NY
XNYS
3615:698517:20260302:0
97
117.5
2026-03-02T15:28:51.30 NY
INCR
3615:698976:20260302:0
4
117.46
2026-03-02T15:29:08.51 NY
XNYS
3615:699776:20260302:0
96
117.46
2026-03-02T15:29:08.51 NY
XNYS
3615:699779:20260302:0
2
117.42
2026-03-02T15:29:39.43 NY
XNYS
3615:701040:20260302:0
98
117.42
2026-03-02T15:29:39.58 NY
XNYS
3615:701046:20260302:0
16
117.4
2026-03-02T15:29:55.96 NY
XNYS
3615:702248:20260302:0
84
117.4
2026-03-02T15:29:56.32 NY
XNYS
3615:702282:20260302:0
52
117.54
2026-03-02T15:30:41.93 NY
XNYS
3615:704571:20260302:0
48
117.54
2026-03-02T15:30:41.93 NY
XNYS
3615:704574:20260302:0
100
117.535
2026-03-02T15:30:42.02 NY
XNYS
3615:704576:20260302:0
100
117.46
2026-03-02T15:31:04.41 NY
XNYS
3615:705559:20260302:0
100
117.54
2026-03-02T15:31:48.73 NY
XNYS
3615:707772:20260302:0
100
117.535
2026-03-02T15:32:18.25 NY
XNYS
3615:709065:20260302:0
100
117.58
2026-03-02T15:33:07.41 NY
XNYS
3615:711674:20260302:0
84
117.58
2026-03-02T15:33:07.41 NY
XNYS
3615:711678:20260302:0
16
117.58
2026-03-02T15:33:07.41 NY
XNYS
3615:711681:20260302:0
37
117.58
2026-03-02T15:33:07.41 NY
XNYS
3615:711682:20260302:0
63
117.58
2026-03-02T15:33:07.41 NY
XNYS
3615:711685:20260302:0
100
117.53
2026-03-02T15:33:31.50 NY
XNYS
3615:712597:20260302:0
20
117.66
2026-03-02T15:34:18.68 NY
XNYS
3615:714862:20260302:0
100
117.66
2026-03-02T15:34:18.68 NY
XNYS
3615:714865:20260302:0
80
117.66
2026-03-02T15:34:18.68 NY
XNYS
3615:714866:20260302:0
100
117.64
2026-03-02T15:34:31.10 NY
XNYS
3615:715176:20260302:0
33
117.66
2026-03-02T15:35:07.01 NY
XNYS
3615:716745:20260302:0
67
117.66
2026-03-02T15:35:07.01 NY
XNYS
3615:716748:20260302:0
100
117.66
2026-03-02T15:35:09.70 NY
XNYS
3615:716849:20260302:0
100
117.64
2026-03-02T15:35:42.57 NY
XNYS
3615:718406:20260302:0
100
117.64
2026-03-02T15:35:42.57 NY
XNYS
3615:718409:20260302:0
200
117.65
2026-03-02T15:36:18.67 NY
XNYS
3615:719846:20260302:0
50
117.63
2026-03-02T15:36:45.99 NY
XNYS
3615:720853:20260302:0
50
117.63
2026-03-02T15:36:45.99 NY
XNYS
3615:720856:20260302:0
98
117.68
2026-03-02T15:37:26.11 NY
XNYS
3615:722790:20260302:0
2
117.68
2026-03-02T15:37:26.11 NY
XNYS
3615:722793:20260302:0
50
117.68
2026-03-02T15:37:53.55 NY
XNYS
3615:723898:20260302:0
60
117.68
2026-03-02T15:37:53.55 NY
XNYS
3615:723901:20260302:0
90
117.68
2026-03-02T15:37:53.55 NY
XNYS
3615:723902:20260302:0
100
117.64
2026-03-02T15:38:32.95 NY
XNYS
3615:725524:20260302:0
8
117.64
2026-03-02T15:38:32.95 NY
XNYS
3615:725527:20260302:0
92
117.64
2026-03-02T15:38:32.95 NY
XNYS
3615:725528:20260302:0
100
117.59
2026-03-02T15:39:27.78 NY
XNYS
3615:728343:20260302:0
100
117.56
2026-03-02T15:39:49.91 NY
XNYS
3615:729889:20260302:0
1
117.6
2026-03-02T15:40:21.01 NY
LEVL
3615:731561:20260302:0
8
117.6
2026-03-02T15:40:21.01 NY
LEVL
3615:731564:20260302:0
91
117.6
2026-03-02T15:40:21.02 NY
INCR
3615:731566:20260302:0
100
117.57
2026-03-02T15:40:56.35 NY
XNYS
3615:733314:20260302:0
100
117.57
2026-03-02T15:40:56.35 NY
XNYS
3615:733317:20260302:0
3
117.53
2026-03-02T15:41:24.31 NY
XNYS
3615:734677:20260302:0
100
117.53
2026-03-02T15:41:26.87 NY
XNYS
3615:734862:20260302:0
96
117.53
2026-03-02T15:41:26.87 NY
XNYS
3615:734863:20260302:0
1
117.56
2026-03-02T15:41:38.32 NY
INCR
3615:735453:20260302:0
100
117.55
2026-03-02T15:41:58.27 NY
XNYS
3615:736664:20260302:0
100
117.55
2026-03-02T15:41:58.27 NY
XNYS
3615:736667:20260302:0
100
117.56
2026-03-02T15:42:48.94 NY
XNYS
3615:739089:20260302:0
100
117.56
2026-03-02T15:42:48.94 NY
XNYS
3615:739092:20260302:0
100
117.52
2026-03-02T15:43:08.32 NY
XNYS
3615:740090:20260302:0
100
117.5
2026-03-02T15:44:04.84 NY
XNYS
3615:742787:20260302:0
100
117.54
2026-03-02T15:44:33.64 NY
XNYS
3615:744267:20260302:0
100
117.52
2026-03-02T15:45:00.02 NY
XNYS
3615:745924:20260302:0
100
117.51
2026-03-02T15:45:12.19 NY
XNYS
3615:746569:20260302:0
100
117.51
2026-03-02T15:45:12.19 NY
XNYS
3615:746572:20260302:0
100
117.495
2026-03-02T15:45:52.44 NY
XNYS
3615:748840:20260302:0
100
117.5
2026-03-02T15:45:52.44 NY
XNYS
3615:748843:20260302:0
100
117.5
2026-03-02T15:45:52.44 NY
XNYS
3615:748844:20260302:0
18
117.54
2026-03-02T15:46:22.26 NY
XNYS
3615:750556:20260302:0
82
117.54
2026-03-02T15:46:22.26 NY
XNYS
3615:750559:20260302:0
100
117.54
2026-03-02T15:46:22.26 NY
XNYS
3615:750560:20260302:0
100
117.54
2026-03-02T15:46:22.26 NY
XNYS
3615:750561:20260302:0
100
117.47
2026-03-02T15:47:05.33 NY
XNYS
3615:752884:20260302:0
100
117.47
2026-03-02T15:47:15.86 NY
XNYS
3615:753500:20260302:0
2
117.48
2026-03-02T15:47:51.09 NY
XNYS
3615:755868:20260302:0
98
117.48
2026-03-02T15:47:51.58 NY
XNYS
3615:755883:20260302:0
100
117.48
2026-03-02T15:47:51.58 NY
XNYS
3615:755884:20260302:0
100
117.48
2026-03-02T15:47:51.58 NY
XNYS
3615:755885:20260302:0
100
117.47
2026-03-02T15:48:28.93 NY
XNYS
3615:759063:20260302:0
100
117.47
2026-03-02T15:48:28.93 NY
XNYS
3615:759066:20260302:0
50
117.41
2026-03-02T15:48:56.25 NY
IEXG
3615:761653:20260302:0
120
117.41
2026-03-02T15:48:56.25 NY
IEXG
3615:761656:20260302:0
100
117.41
2026-03-02T15:48:56.25 NY
IEXG
3615:761657:20260302:0
30
117.41
2026-03-02T15:48:56.29 NY
XNYS
3615:761663:20260302:0
11
117.42
2026-03-02T15:49:14.89 NY
LEVL
3615:763849:20260302:0
100
117.4
2026-03-02T15:49:22.66 NY
IEXG
3615:764545:20260302:0
20
117.4
2026-03-02T15:49:22.66 NY
XNYS
3615:764549:20260302:0
80
117.4
2026-03-02T15:49:22.66 NY
XNYS
3615:764551:20260302:0