Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
5 th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 4 th 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
1
$112.8200
$112.82
$112.82
ARCX
1
$112.8200
$112.82
$112.82
BATS
1,219
$112.9341
$113.26
$112.53
CDED
97
$112.8379
$112.84
$112.82
EDGX
3,670
$113.3091
$114.47
$112.63
IEXG
2,293
$112.8601
$113.29
$112.54
INCR
364
$113.0065
$113.29
$112.75
KNLI
8
$113.2000
$113.20
$113.20
MEMX
101
$112.9387
$112.94
$112.81
XNAS
54,462
$113.0210
$114.61
$112.44
XNYS
52
$113.0300
$113.03
$113.03
XPSX
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28 th April 2026 following its announcement on 18 th February 2026 and were effected by CRH’s broker as part of the Program announced on 18 th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 669,722,061 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.053% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 4 th 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:
4 th March 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$113.0298
62,268
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
100
114.34
2026-03-04T09:30:05.44 NY
IEXG
3615:4909:20260304:0
100
114.435
2026-03-04T09:30:30.32 NY
XNYS
3615:6452:20260304:0
50
114.41
2026-03-04T09:30:31.05 NY
XNYS
3615:6471:20260304:0
50
114.43
2026-03-04T09:30:31.05 NY
XNYS
3615:6474:20260304:0
100
114.43
2026-03-04T09:30:41.51 NY
XNYS
3615:7067:20260304:0
100
114.5
2026-03-04T09:30:54.67 NY
XNYS
3615:7507:20260304:0
46
114.61
2026-03-04T09:31:19.29 NY
XNYS
3615:9012:20260304:0
54
114.61
2026-03-04T09:31:19.29 NY
XNYS
3615:9015:20260304:0
100
114.61
2026-03-04T09:31:19.29 NY
XNYS
3615:9016:20260304:0
62
114.61
2026-03-04T09:31:19.29 NY
XNYS
3615:9017:20260304:0
38
114.61
2026-03-04T09:31:19.29 NY
XNYS
3615:9018:20260304:0
100
114.47
2026-03-04T09:31:50.34 NY
IEXG
3615:10630:20260304:0
88
114.47
2026-03-04T09:31:50.34 NY
IEXG
3615:10633:20260304:0
100
114.47
2026-03-04T09:31:50.39 NY
XNYS
3615:10635:20260304:0
12
114.47
2026-03-04T09:31:50.39 NY
XNYS
3615:10637:20260304:0
100
114.39
2026-03-04T09:32:30.87 NY
XNYS
3615:13492:20260304:0
100
114.39
2026-03-04T09:32:30.87 NY
XNYS
3615:13495:20260304:0
200
114.38
2026-03-04T09:32:52.27 NY
XNYS
3615:14395:20260304:0
41
114.21
2026-03-04T09:33:00.31 NY
IEXG
3615:14739:20260304:0
120
114.21
2026-03-04T09:33:00.31 NY
IEXG
3615:14742:20260304:0
120
114.23
2026-03-04T09:33:00.31 NY
IEXG
3615:14743:20260304:0
19
114.23
2026-03-04T09:33:00.31 NY
IEXG
3615:14744:20260304:0
100
114.25
2026-03-04T09:33:38.36 NY
XNYS
3615:17069:20260304:0
48
114.25
2026-03-04T09:33:38.36 NY
XNYS
3615:17072:20260304:0
1
114.25
2026-03-04T09:33:38.36 NY
XNYS
3615:17073:20260304:0
51
114.25
2026-03-04T09:33:38.36 NY
XNYS
3615:17074:20260304:0
49
114.25
2026-03-04T09:33:38.36 NY
XNYS
3615:17075:20260304:0
51
114.25
2026-03-04T09:33:38.36 NY
XNYS
3615:17076:20260304:0
100
114.25
2026-03-04T09:34:14.78 NY
XNYS
3615:18454:20260304:0
1
114.25
2026-03-04T09:34:14.78 NY
XNYS
3615:18457:20260304:0
99
114.25
2026-03-04T09:34:14.78 NY
XNYS
3615:18458:20260304:0
50
114.18
2026-03-04T09:34:28.38 NY
IEXG
3615:18887:20260304:0
100
114.19
2026-03-04T09:34:28.38 NY
IEXG
3615:18890:20260304:0
50
114.21
2026-03-04T09:34:28.38 NY
IEXG
3615:18891:20260304:0
100
114.04
2026-03-04T09:35:07.32 NY
XNYS
3615:20501:20260304:0
1
114.04
2026-03-04T09:35:07.32 NY
XNYS
3615:20504:20260304:0
99
114.04
2026-03-04T09:35:07.32 NY
XNYS
3615:20505:20260304:0
100
113.74
2026-03-04T09:35:38.41 NY
XNYS
3615:21480:20260304:0
100
113.75
2026-03-04T09:35:43.33 NY
XNYS
3615:21643:20260304:0
100
113.75
2026-03-04T09:35:43.33 NY
XNYS
3615:21646:20260304:0
20
113.73
2026-03-04T09:36:21.06 NY
XNYS
3615:22998:20260304:0
80
113.75
2026-03-04T09:36:21.06 NY
XNYS
3615:23001:20260304:0
100
113.73
2026-03-04T09:36:55.51 NY
XNYS
3615:24364:20260304:0
100
113.75
2026-03-04T09:36:55.51 NY
XNYS
3615:24367:20260304:0
20
113.73
2026-03-04T09:37:25.07 NY
XNYS
3615:26180:20260304:0
80
113.74
2026-03-04T09:37:25.07 NY
XNYS
3615:26183:20260304:0
100
113.57
2026-03-04T09:37:32.34 NY
XNYS
3615:26824:20260304:0
100
113.57
2026-03-04T09:37:32.34 NY
XNYS
3615:26827:20260304:0
100
113.52
2026-03-04T09:38:02.77 NY
XNYS
3615:28023:20260304:0
100
113.46
2026-03-04T09:38:39.34 NY
XNYS
3615:29531:20260304:0
100
113.46
2026-03-04T09:38:39.34 NY
XNYS
3615:29534:20260304:0
100
113.39
2026-03-04T09:39:16.13 NY
XNYS
3615:30807:20260304:0
100
113.42
2026-03-04T09:39:43.07 NY
XNYS
3615:31479:20260304:0
50
113.52
2026-03-04T09:40:08.40 NY
IEXG
3615:32886:20260304:0
100
113.53
2026-03-04T09:40:08.41 NY
XNYS
3615:32890:20260304:0
1
113.53
2026-03-04T09:40:08.41 NY
XNYS
3615:32892:20260304:0
49
113.53
2026-03-04T09:40:08.41 NY
XNYS
3615:32893:20260304:0
100
113.54
2026-03-04T09:41:08.35 NY
XNYS
3615:35157:20260304:0
1
113.54
2026-03-04T09:41:08.35 NY
XNYS
3615:35160:20260304:0
99
113.54
2026-03-04T09:41:08.35 NY
XNYS
3615:35161:20260304:0
100
113.54
2026-03-04T09:41:16.00 NY
XNYS
3615:35462:20260304:0
12
113.35
2026-03-04T09:41:44.14 NY
XNYS
3615:36753:20260304:0
88
113.35
2026-03-04T09:41:44.14 NY
XNYS
3615:36756:20260304:0
100
113.33
2026-03-04T09:42:19.62 NY
XNYS
3615:37808:20260304:0
100
113.33
2026-03-04T09:42:44.02 NY
XNYS
3615:39071:20260304:0
90
113.33
2026-03-04T09:42:44.02 NY
XNYS
3615:39074:20260304:0
10
113.33
2026-03-04T09:42:44.02 NY
XNYS
3615:39075:20260304:0
100
113.3
2026-03-04T09:42:54.90 NY
XNYS
3615:39644:20260304:0
100
113.3
2026-03-04T09:42:54.90 NY
XNYS
3615:39647:20260304:0
100
113.29
2026-03-04T09:43:35.40 NY
XNYS
3615:41613:20260304:0
100
113.19
2026-03-04T09:44:03.28 NY
XNYS
3615:42596:20260304:0
100
113.39
2026-03-04T09:44:23.69 NY
XNYS
3615:43318:20260304:0
100
113.33
2026-03-04T09:44:33.37 NY
XNYS
3615:43542:20260304:0
100
113.1
2026-03-04T09:45:05.43 NY
XNYS
3615:44744:20260304:0
100
113.13
2026-03-04T09:45:37.06 NY
XNYS
3615:45955:20260304:0
100
113.2
2026-03-04T09:46:02.96 NY
XNYS
3615:46761:20260304:0
50
113.23
2026-03-04T09:46:29.43 NY
XNYS
3615:48105:20260304:0
50
113.23
2026-03-04T09:46:29.43 NY
XNYS
3615:48108:20260304:0
100
113.27
2026-03-04T09:47:28.68 NY
XNYS
3615:49838:20260304:0
100
113.27
2026-03-04T09:47:28.68 NY
XNYS
3615:49842:20260304:0
50
113.23
2026-03-04T09:47:56.09 NY
XNYS
3615:50741:20260304:0
50
113.265
2026-03-04T09:47:56.09 NY
XNYS
3615:50744:20260304:0
100
113.1
2026-03-04T09:48:27.52 NY
XNYS
3615:51757:20260304:0
100
113.15
2026-03-04T09:48:53.50 NY
XNYS
3615:52612:20260304:0
100
113.15
2026-03-04T09:48:53.50 NY
XNYS
3615:52615:20260304:0
100
113.15
2026-03-04T09:49:03.51 NY
XNYS
3615:52904:20260304:0
100
113.15
2026-03-04T09:49:39.28 NY
XNYS
3615:54168:20260304:0
4
113.01
2026-03-04T09:49:45.51 NY
IEXG
3615:54277:20260304:0
60
113.01
2026-03-04T09:49:45.51 NY
XNYS
3615:54284:20260304:0
1
112.83
2026-03-04T09:50:15.41 NY
XNYS
3615:55133:20260304:0
99
112.83
2026-03-04T09:50:15.41 NY
XNYS
3615:55136:20260304:0
100
112.86
2026-03-04T09:50:41.74 NY
XNYS
3615:55953:20260304:0
120
112.86
2026-03-04T09:50:50.52 NY
IEXG
3615:56268:20260304:0
3
112.86
2026-03-04T09:50:50.52 NY
IEXG
3615:56271:20260304:0
77
112.86
2026-03-04T09:50:50.52 NY
XNYS
3615:56273:20260304:0
100
112.75
2026-03-04T09:51:27.70 NY
XNYS
3615:57131:20260304:0
100
112.88
2026-03-04T09:52:01.31 NY
XNYS
3615:57814:20260304:0
16
112.88
2026-03-04T09:52:01.31 NY
XNYS
3615:57817:20260304:0
1
112.88
2026-03-04T09:52:01.31 NY
XNYS
3615:57818:20260304:0
83
112.88
2026-03-04T09:52:01.31 NY
XNYS
3615:57819:20260304:0
100
112.89
2026-03-04T09:52:35.01 NY
INCR
3615:58536:20260304:0
100
113
2026-03-04T09:53:25.62 NY
XNYS
3615:59696:20260304:0
100
113
2026-03-04T09:53:25.62 NY
XNYS
3615:59699:20260304:0
100
112.96
2026-03-04T09:53:47.69 NY
XNYS
3615:60442:20260304:0
63
112.92
2026-03-04T09:54:14.25 NY
XNYS
3615:60982:20260304:0
37
112.92
2026-03-04T09:54:14.25 NY
XNYS
3615:60985:20260304:0
60
112.84
2026-03-04T09:55:04.22 NY
XNYS
3615:62330:20260304:0
40
112.84
2026-03-04T09:55:04.22 NY
XNYS
3615:62333:20260304:0
100
112.87
2026-03-04T09:55:15.38 NY
XNYS
3615:62688:20260304:0
100
112.96
2026-03-04T09:55:43.71 NY
XNYS
3615:63624:20260304:0
100
112.77
2026-03-04T09:56:07.96 NY
XNYS
3615:64151:20260304:0
100
112.77
2026-03-04T09:56:07.96 NY
XNYS
3615:64154:20260304:0
100
112.72
2026-03-04T09:56:39.86 NY
XNYS
3615:64847:20260304:0
100
112.59
2026-03-04T09:57:03.92 NY
XNYS
3615:65518:20260304:0
100
112.59
2026-03-04T09:57:03.92 NY
XNYS
3615:65521:20260304:0
50
112.675
2026-03-04T09:57:35.80 NY
XNYS
3615:66531:20260304:0
50
112.675
2026-03-04T09:57:35.80 NY
XNYS
3615:66534:20260304:0
100
112.67
2026-03-04T09:58:09.49 NY
INCR
3615:67432:20260304:0
100
112.66
2026-03-04T09:58:09.53 NY
INCR
3615:67436:20260304:0
100
112.72
2026-03-04T09:58:48.07 NY
XNYS
3615:68338:20260304:0
100
113.01
2026-03-04T09:59:30.61 NY
IEXG
3615:69548:20260304:0
100
113.23
2026-03-04T10:00:02.57 NY
IEXG
3615:70293:20260304:0
3
113.26
2026-03-04T10:00:35.62 NY
XNYS
3615:70963:20260304:0
97
113.26
2026-03-04T10:00:35.62 NY
XNYS
3615:70966:20260304:0
100
113.37
2026-03-04T10:01:03.43 NY
XNYS
3615:71470:20260304:0
100
113.34
2026-03-04T10:01:31.57 NY
XNYS
3615:72140:20260304:0
100
113.19
2026-03-04T10:01:54.16 NY
XNYS
3615:72537:20260304:0
1
113.29
2026-03-04T10:02:38.28 NY
XNYS
3615:73500:20260304:0
48
113.29
2026-03-04T10:02:38.28 NY
XNYS
3615:73503:20260304:0
51
113.33
2026-03-04T10:02:48.05 NY
XNYS
3615:73978:20260304:0
100
113.33
2026-03-04T10:02:53.03 NY
XNYS
3615:74171:20260304:0
100
113.26
2026-03-04T10:03:24.13 NY
XNYS
3615:75026:20260304:0
100
113.245
2026-03-04T10:03:47.09 NY
XNYS
3615:75937:20260304:0
100
113.22
2026-03-04T10:04:07.01 NY
XNYS
3615:76391:20260304:0
100
113.26
2026-03-04T10:04:34.65 NY
XNYS
3615:77405:20260304:0
100
113.41
2026-03-04T10:05:25.60 NY
XNYS
3615:78881:20260304:0
100
113.42
2026-03-04T10:06:05.36 NY
XNYS
3615:80111:20260304:0
100
113.35
2026-03-04T10:06:26.60 NY
XNYS
3615:80787:20260304:0
1
113.35
2026-03-04T10:06:26.60 NY
XNYS
3615:80790:20260304:0
99
113.35
2026-03-04T10:06:28.70 NY
XNYS
3615:80873:20260304:0
200
113.5
2026-03-04T10:06:51.60 NY
IEXG
3615:81583:20260304:0
100
113.51
2026-03-04T10:07:44.95 NY
XNYS
3615:83300:20260304:0
100
113.51
2026-03-04T10:08:03.91 NY
XNYS
3615:83803:20260304:0
100
113.51
2026-03-04T10:08:34.36 NY
XNYS
3615:84671:20260304:0
100
113.44
2026-03-04T10:09:02.31 NY
XNYS
3615:85599:20260304:0
100
113.36
2026-03-04T10:09:08.62 NY
XNYS
3615:85807:20260304:0
100
113.36
2026-03-04T10:09:48.36 NY
XNYS
3615:87113:20260304:0
100
113.28
2026-03-04T10:10:47.60 NY
XNYS
3615:88589:20260304:0
100
113.11
2026-03-04T10:11:00.68 NY
XNYS
3615:88908:20260304:0
100
113.11
2026-03-04T10:11:00.68 NY
XNYS
3615:88911:20260304:0
100
112.99
2026-03-04T10:11:31.55 NY
XNYS
3615:89512:20260304:0
14
113.05
2026-03-04T10:12:13.25 NY
XNYS
3615:90577:20260304:0
86
113.19
2026-03-04T10:12:30.68 NY
XNYS
3615:91273:20260304:0
100
113.24
2026-03-04T10:12:42.22 NY
XNYS
3615:91463:20260304:0
100
113.39
2026-03-04T10:13:12.69 NY
XNYS
3615:92462:20260304:0
100
113.34
2026-03-04T10:13:52.37 NY
XNYS
3615:93383:20260304:0
100
113.18
2026-03-04T10:14:28.72 NY
XNYS
3615:94082:20260304:0
100
113.27
2026-03-04T10:15:03.94 NY
XNYS
3615:95198:20260304:0
100
113.42
2026-03-04T10:15:22.70 NY
IEXG
3615:95969:20260304:0
100
113.45
2026-03-04T10:16:11.50 NY
XNYS
3615:97608:20260304:0
100
113.45
2026-03-04T10:16:24.42 NY
XNYS
3615:98197:20260304:0
100
113.45
2026-03-04T10:16:53.62 NY
XNYS
3615:98896:20260304:0
100
113.46
2026-03-04T10:17:21.16 NY
XNYS
3615:99586:20260304:0
100
113.45
2026-03-04T10:17:52.17 NY
XNYS
3615:100659:20260304:0
100
113.35
2026-03-04T10:18:16.85 NY
XNYS
3615:101120:20260304:0
100
113.38
2026-03-04T10:18:44.78 NY
XNYS
3615:101773:20260304:0
100
113.41
2026-03-04T10:19:09.36 NY
XNYS
3615:102550:20260304:0
100
113.45
2026-03-04T10:19:42.20 NY
XNYS
3615:103787:20260304:0
100
113.32
2026-03-04T10:20:07.73 NY
XNYS
3615:104397:20260304:0
60
113.21
2026-03-04T10:20:39.00 NY
XNYS
3615:105868:20260304:0
1
113.21
2026-03-04T10:20:39.00 NY
XNYS
3615:105871:20260304:0
39
113.22
2026-03-04T10:20:41.57 NY
XNYS
3615:105913:20260304:0
50
113.24
2026-03-04T10:21:09.24 NY
XNYS
3615:107534:20260304:0
50
113.24
2026-03-04T10:21:09.24 NY
XNYS
3615:107537:20260304:0
100
113.21
2026-03-04T10:21:34.98 NY
XNYS
3615:108562:20260304:0
100
113.15
2026-03-04T10:21:48.69 NY
XNYS
3615:109244:20260304:0
66
113.1
2026-03-04T10:22:18.15 NY
XNYS
3615:110082:20260304:0
34
113.1
2026-03-04T10:22:18.15 NY
XNYS
3615:110085:20260304:0
60
113.14
2026-03-04T10:22:48.84 NY
XNYS
3615:111576:20260304:0
1
113.14
2026-03-04T10:22:48.84 NY
XNYS
3615:111579:20260304:0
39
113.14
2026-03-04T10:22:48.84 NY
XNYS
3615:111580:20260304:0
76
113.16
2026-03-04T10:23:09.13 NY
XNYS
3615:112532:20260304:0
1
113.16
2026-03-04T10:23:09.13 NY
XNYS
3615:112535:20260304:0
23
113.22
2026-03-04T10:23:49.28 NY
XNYS
3615:114051:20260304:0
100
113.19
2026-03-04T10:23:49.28 NY
XNYS
3615:114052:20260304:0
100
113.19
2026-03-04T10:23:49.28 NY
XNYS
3615:114055:20260304:0
100
113.14
2026-03-04T10:24:20.33 NY
XNYS
3615:115362:20260304:0
100
112.97
2026-03-04T10:25:08.23 NY
XNYS
3615:117321:20260304:0
100
113.07
2026-03-04T10:25:54.07 NY
XNYS
3615:118411:20260304:0
100
112.99
2026-03-04T10:25:58.04 NY
XNYS
3615:118470:20260304:0
62
113.03
2026-03-04T10:26:02.71 NY
IEXG
3615:118543:20260304:0
38
113.03
2026-03-04T10:26:02.71 NY
XNYS
3615:118547:20260304:0
100
113.12
2026-03-04T10:26:29.12 NY
XNYS
3615:119449:20260304:0
100
113.1
2026-03-04T10:27:00.81 NY
XNYS
3615:120332:20260304:0
100
113.135
2026-03-04T10:27:28.77 NY
IEXG
3615:121392:20260304:0
100
113.13
2026-03-04T10:28:05.41 NY
XNYS
3615:122786:20260304:0
70
113.04
2026-03-04T10:28:19.72 NY
IEXG
3615:123363:20260304:0
13
113.06
2026-03-04T10:28:19.72 NY
IEXG
3615:123366:20260304:0
17
113.06
2026-03-04T10:28:19.72 NY
IEXG
3615:123367:20260304:0
100
112.97
2026-03-04T10:28:49.11 NY
XNYS
3615:124633:20260304:0
1
112.97
2026-03-04T10:29:31.65 NY
XNYS
3615:126185:20260304:0
99
112.97
2026-03-04T10:29:31.65 NY
XNYS
3615:126188:20260304:0
100
112.97
2026-03-04T10:29:48.98 NY
INCR
3615:126838:20260304:0
100
112.91
2026-03-04T10:30:08.86 NY
XNYS
3615:127739:20260304:0
50
112.96
2026-03-04T10:30:27.73 NY
XNYS
3615:128281:20260304:0
100
112.97
2026-03-04T10:30:27.73 NY
XNYS
3615:128284:20260304:0
50
112.97
2026-03-04T10:30:27.73 NY
XNYS
3615:128285:20260304:0
100
113.03
2026-03-04T10:30:59.49 NY
XNYS
3615:129380:20260304:0
100
113.03
2026-03-04T10:30:59.49 NY
XNYS
3615:129384:20260304:0
100
113.13
2026-03-04T10:31:39.11 NY
XNYS
3615:130680:20260304:0
100
113.19
2026-03-04T10:31:53.74 NY
IEXG
3615:131212:20260304:0
100
113.14
2026-03-04T10:32:24.43 NY
XNYS
3615:132543:20260304:0
200
113.14
2026-03-04T10:32:35.74 NY
XNYS
3615:133166:20260304:0
61
113.05
2026-03-04T10:33:05.49 NY
XNYS
3615:134246:20260304:0
39
113.05
2026-03-04T10:33:05.49 NY
XNYS
3615:134249:20260304:0
100
112.84
2026-03-04T10:33:39.75 NY
IEXG
3615:135252:20260304:0
100
112.8
2026-03-04T10:34:18.14 NY
XNYS
3615:136436:20260304:0
100
112.77
2026-03-04T10:34:23.75 NY
IEXG
3615:136639:20260304:0
100
112.83
2026-03-04T10:35:14.01 NY
XNYS
3615:138381:20260304:0
100
112.76
2026-03-04T10:35:45.65 NY
XNYS
3615:139373:20260304:0
20
112.72
2026-03-04T10:36:10.76 NY
XNYS
3615:140080:20260304:0
50
112.72
2026-03-04T10:36:10.76 NY
XNYS
3615:140083:20260304:0
30
112.72
2026-03-04T10:36:10.76 NY
XNYS
3615:140084:20260304:0
100
112.72
2026-03-04T10:36:37.47 NY
XNYS
3615:141206:20260304:0
100
112.66
2026-03-04T10:37:00.61 NY
XNYS
3615:141758:20260304:0
100
112.65
2026-03-04T10:37:44.09 NY
XNYS
3615:143407:20260304:0
100
112.61
2026-03-04T10:37:49.73 NY
XNYS
3615:143691:20260304:0
100
112.6
2026-03-04T10:38:21.72 NY
XNYS
3615:145010:20260304:0
100
112.66
2026-03-04T10:38:47.11 NY
XNYS
3615:146067:20260304:0
100
112.65
2026-03-04T10:39:04.97 NY
XNYS
3615:146779:20260304:0
100
112.67
2026-03-04T10:39:38.70 NY
XNYS
3615:147939:20260304:0
100
112.67
2026-03-04T10:39:58.66 NY
XNYS
3615:148658:20260304:0
100
112.72
2026-03-04T10:40:33.25 NY
XNYS
3615:150513:20260304:0
100
112.72
2026-03-04T10:40:33.25 NY
XNYS
3615:150516:20260304:0
100
112.73
2026-03-04T10:41:07.78 NY
XNYS
3615:151446:20260304:0
100
112.69
2026-03-04T10:41:28.61 NY
XNYS
3615:152065:20260304:0
12
112.84
2026-03-04T10:41:44.81 NY
XNYS
3615:152637:20260304:0
20
112.84
2026-03-04T10:41:44.81 NY
XNYS
3615:152640:20260304:0
68
112.86
2026-03-04T10:41:44.81 NY
XNYS
3615:152641:20260304:0
100
112.69
2026-03-04T10:42:15.41 NY
XNYS
3615:153567:20260304:0
100
112.69
2026-03-04T10:42:19.81 NY
XNYS
3615:153804:20260304:0
100
112.69
2026-03-04T10:42:19.81 NY
XNYS
3615:153808:20260304:0
100
112.63
2026-03-04T10:43:01.87 NY
XNYS
3615:155910:20260304:0
100
112.66
2026-03-04T10:43:30.35 NY
XNYS
3615:156698:20260304:0
50
112.64
2026-03-04T10:44:04.76 NY
XNYS
3615:157808:20260304:0
50
112.64
2026-03-04T10:44:04.76 NY
XNYS
3615:157811:20260304:0
97
112.66
2026-03-04T10:44:39.23 NY
XNYS
3615:158619:20260304:0
1
112.66
2026-03-04T10:44:39.23 NY
XNYS
3615:158622:20260304:0
2
112.76
2026-03-04T10:45:07.22 NY
XNYS
3615:159564:20260304:0
100
112.755
2026-03-04T10:45:14.01 NY
XNYS
3615:159654:20260304:0
100
112.56
2026-03-04T10:45:44.62 NY
XNYS
3615:160625:20260304:0
1
112.56
2026-03-04T10:45:44.62 NY
XNYS
3615:160628:20260304:0
99
112.56
2026-03-04T10:45:44.62 NY
XNYS
3615:160629:20260304:0
100
112.58
2026-03-04T10:46:12.64 NY
XNYS
3615:161505:20260304:0
100
112.53
2026-03-04T10:47:00.25 NY
XNYS
3615:163036:20260304:0
100
112.53
2026-03-04T10:47:00.25 NY
XNYS
3615:163039:20260304:0
100
112.64
2026-03-04T10:47:30.57 NY
XNYS
3615:163972:20260304:0
100
112.54
2026-03-04T10:47:55.67 NY
XNYS
3615:164776:20260304:0
100
112.44
2026-03-04T10:48:15.86 NY
XNYS
3615:165417:20260304:0
100
112.49
2026-03-04T10:48:53.94 NY
XNYS
3615:167357:20260304:0
100
112.48
2026-03-04T10:49:24.72 NY
XNYS
3615:168485:20260304:0
100
112.54
2026-03-04T10:49:54.57 NY
XNYS
3615:169489:20260304:0
100
112.55
2026-03-04T10:50:14.01 NY
XNYS
3615:170084:20260304:0
100
112.69
2026-03-04T10:50:40.92 NY
XNYS
3615:170835:20260304:0
100
112.72
2026-03-04T10:51:08.92 NY
IEXG
3615:171728:20260304:0
100
112.72
2026-03-04T10:51:08.92 NY
XNYS
3615:171732:20260304:0
100
112.73
2026-03-04T10:51:46.56 NY
XNYS
3615:173079:20260304:0
100
112.69
2026-03-04T10:52:19.41 NY
XNYS
3615:173953:20260304:0
100
112.64
2026-03-04T10:52:44.50 NY
XNYS
3615:174861:20260304:0
100
112.7
2026-03-04T10:53:28.28 NY
XNYS
3615:176531:20260304:0
100
112.73
2026-03-04T10:54:11.26 NY
XNYS
3615:178262:20260304:0
25
112.65
2026-03-04T10:54:20.23 NY
XNYS
3615:178511:20260304:0
75
112.69
2026-03-04T10:54:20.89 NY
XNYS
3615:178526:20260304:0
100
112.7
2026-03-04T10:55:00.12 NY
XNYS
3615:179542:20260304:0
100
112.75
2026-03-04T10:55:14.08 NY
KNLI
3615:179893:20260304:0
5
112.8
2026-03-04T10:55:45.23 NY
INCR
3615:181129:20260304:0
5
112.81
2026-03-04T10:55:45.23 NY
INCR
3615:181132:20260304:0
49
112.81
2026-03-04T10:55:45.23 NY
INCR
3615:181133:20260304:0
41
112.81
2026-03-04T10:55:45.28 NY
KNLI
3615:181135:20260304:0
100
112.78
2026-03-04T10:56:17.95 NY
XNYS
3615:181987:20260304:0
62
112.79
2026-03-04T10:56:52.48 NY
XNYS
3615:183156:20260304:0
38
112.79
2026-03-04T10:56:52.48 NY
XNYS
3615:183159:20260304:0
100
112.82
2026-03-04T10:57:48.21 NY
XNYS
3615:185671:20260304:0
100
112.78
2026-03-04T10:58:22.89 NY
XNYS
3615:186867:20260304:0
81
112.87
2026-03-04T10:59:01.96 NY
XNYS
3615:188221:20260304:0
19
112.88
2026-03-04T10:59:03.64 NY
XNYS
3615:188311:20260304:0
100
112.87
2026-03-04T10:59:26.90 NY
INCR
3615:188927:20260304:0
100
112.85
2026-03-04T10:59:49.67 NY
XNYS
3615:189646:20260304:0
100
113.01
2026-03-04T11:00:18.97 NY
XNYS
3615:190871:20260304:0
100
112.95
2026-03-04T11:00:59.08 NY
XNYS
3615:192357:20260304:0
10
112.94
2026-03-04T11:01:15.79 NY
XNAS
3615:192924:20260304:0
90
112.94
2026-03-04T11:01:19.91 NY
XNAS
3615:193180:20260304:0
100
112.93
2026-03-04T11:01:39.51 NY
XNYS
3615:193497:20260304:0
100
113.01
2026-03-04T11:02:11.77 NY
XNYS
3615:194200:20260304:0
100
112.92
2026-03-04T11:02:56.33 NY
XNYS
3615:195906:20260304:0
100
112.98
2026-03-04T11:03:24.00 NY
XNYS
3615:196839:20260304:0
100
112.89
2026-03-04T11:03:59.16 NY
XNYS
3615:198052:20260304:0
100
112.87
2026-03-04T11:04:15.31 NY
XNYS
3615:198782:20260304:0
2
112.89
2026-03-04T11:04:34.87 NY
XNYS
3615:199314:20260304:0
98
112.89
2026-03-04T11:04:40.48 NY
XNYS
3615:199528:20260304:0
11
112.83
2026-03-04T11:04:59.10 NY
XNYS
3615:200004:20260304:0
100
112.85
2026-03-04T11:05:14.02 NY
XNYS
3615:200594:20260304:0
100
112.89
2026-03-04T11:06:09.45 NY
INCR
3615:202489:20260304:0
100
112.87
2026-03-04T11:06:13.02 NY
XNYS
3615:202572:20260304:0
100
113.01
2026-03-04T11:06:36.01 NY
IEXG
3615:203327:20260304:0
100
113.02
2026-03-04T11:07:05.56 NY
XNYS
3615:204313:20260304:0
3
112.95
2026-03-04T11:07:54.07 NY
XNYS
3615:206016:20260304:0
97
112.95
2026-03-04T11:07:54.07 NY
XNYS
3615:206019:20260304:0
100
112.95
2026-03-04T11:07:55.22 NY
XNYS
3615:206089:20260304:0
100
112.94
2026-03-04T11:08:22.81 NY
XNYS
3615:207055:20260304:0
100
112.95
2026-03-04T11:08:53.05 NY
XNYS
3615:207946:20260304:0
100
112.9
2026-03-04T11:09:29.53 NY
XNYS
3615:208865:20260304:0
100
112.88
2026-03-04T11:10:02.73 NY
XNYS
3615:209853:20260304:0
60
112.84
2026-03-04T11:10:09.55 NY
XNYS
3615:210237:20260304:0
1
112.84
2026-03-04T11:10:09.55 NY
XNYS
3615:210240:20260304:0
39
112.88
2026-03-04T11:10:15.43 NY
XNYS
3615:210489:20260304:0
100
112.85
2026-03-04T11:11:30.64 NY
XNYS
3615:213226:20260304:0
100
112.85
2026-03-04T11:11:30.64 NY
XNYS
3615:213229:20260304:0
100
112.79
2026-03-04T11:12:03.41 NY
XNYS
3615:214454:20260304:0
100
112.78
2026-03-04T11:12:14.98 NY
XNYS
3615:214758:20260304:0
8
112.73
2026-03-04T11:12:46.76 NY
XNYS
3615:216077:20260304:0
60
112.73
2026-03-04T11:12:47.78 NY
XNYS
3615:216103:20260304:0
32
112.73
2026-03-04T11:12:47.78 NY
XNYS
3615:216104:20260304:0
100
112.64
2026-03-04T11:13:02.03 NY
XNYS
3615:216498:20260304:0
7
112.59
2026-03-04T11:13:31.76 NY
XNYS
3615:217631:20260304:0
93
112.59
2026-03-04T11:13:35.91 NY
XNYS
3615:217735:20260304:0
100
112.66
2026-03-04T11:13:57.23 NY
XNYS
3615:218635:20260304:0
100
112.64
2026-03-04T11:14:43.72 NY
XNYS
3615:220822:20260304:0
6
112.64
2026-03-04T11:15:34.51 NY
XNYS
3615:223062:20260304:0
1
112.64
2026-03-04T11:15:34.51 NY
XNYS
3615:223065:20260304:0
93
112.64
2026-03-04T11:15:34.51 NY
XNYS
3615:223066:20260304:0
100
112.7
2026-03-04T11:16:12.21 NY
XNYS
3615:224333:20260304:0
100
112.68
2026-03-04T11:16:29.06 NY
XNYS
3615:224854:20260304:0
2
112.77
2026-03-04T11:16:51.07 NY
IEXG
3615:225675:20260304:0
98
112.77
2026-03-04T11:16:51.07 NY
IEXG
3615:225678:20260304:0
100
112.84
2026-03-04T11:17:23.56 NY
XNYS
3615:226605:20260304:0
100
112.835
2026-03-04T11:17:50.01 NY
XNYS
3615:227761:20260304:0
100
112.71
2026-03-04T11:18:42.52 NY
XNYS
3615:229332:20260304:0
13
112.67
2026-03-04T11:19:03.10 NY
XNYS
3615:230055:20260304:0
87
112.67
2026-03-04T11:19:03.10 NY
XNYS
3615:230058:20260304:0
20
112.7
2026-03-04T11:19:15.03 NY
XNYS
3615:230492:20260304:0
80
112.7
2026-03-04T11:19:15.03 NY
XNYS
3615:230495:20260304:0
100
112.7
2026-03-04T11:19:46.03 NY
XNYS
3615:231086:20260304:0
55
112.58
2026-03-04T11:20:33.46 NY
XNYS
3615:232242:20260304:0
1
112.58
2026-03-04T11:20:33.46 NY
XNYS
3615:232245:20260304:0
44
112.58
2026-03-04T11:20:33.46 NY
XNYS
3615:232246:20260304:0
100
112.635
2026-03-04T11:21:03.98 NY
XNYS
3615:233163:20260304:0
100
112.61
2026-03-04T11:22:03.66 NY
XNYS
3615:234651:20260304:0
100
112.56
2026-03-04T11:22:11.47 NY
XNYS
3615:234812:20260304:0
100
112.69
2026-03-04T11:23:04.19 NY
XNYS
3615:236446:20260304:0
100
112.66
2026-03-04T11:23:04.24 NY
XNYS
3615:236449:20260304:0
100
112.69
2026-03-04T11:23:34.99 NY
XNYS
3615:237554:20260304:0
97
112.7
2026-03-04T11:24:06.44 NY
XNYS
3615:238512:20260304:0
1
112.7
2026-03-04T11:24:06.44 NY
XNYS
3615:238515:20260304:0
2
112.7
2026-03-04T11:24:06.44 NY
XNYS
3615:238516:20260304:0
100
112.73
2026-03-04T11:24:24.76 NY
XNYS
3615:239221:20260304:0
30
112.72
2026-03-04T11:24:55.80 NY
XNYS
3615:240221:20260304:0
70
112.72
2026-03-04T11:24:55.80 NY
XNYS
3615:240224:20260304:0
20
112.79
2026-03-04T11:25:19.07 NY
IEXG
3615:240777:20260304:0
80
112.81
2026-03-04T11:25:19.07 NY
IEXG
3615:240780:20260304:0
100
112.78
2026-03-04T11:25:55.85 NY
XNYS
3615:241457:20260304:0
100
112.86
2026-03-04T11:26:26.02 NY
XNYS
3615:242110:20260304:0
100
112.83
2026-03-04T11:26:55.83 NY
XNYS
3615:242841:20260304:0
3
112.89
2026-03-04T11:27:32.65 NY
INCR
3615:244032:20260304:0
97
112.89
2026-03-04T11:27:32.65 NY
INCR
3615:244035:20260304:0
100
112.83
2026-03-04T11:28:01.63 NY
XNYS
3615:245131:20260304:0
100
112.79
2026-03-04T11:28:26.79 NY
XNYS
3615:245787:20260304:0
80
112.83
2026-03-04T11:28:55.39 NY
XNYS
3615:246464:20260304:0
1
112.83
2026-03-04T11:28:55.39 NY
XNYS
3615:246467:20260304:0
19
112.83
2026-03-04T11:29:00.07 NY
XNYS
3615:246623:20260304:0
100
112.86
2026-03-04T11:29:32.34 NY
XNYS
3615:248047:20260304:0
100
112.92
2026-03-04T11:30:41.10 NY
XNYS
3615:250209:20260304:0
100
112.94
2026-03-04T11:31:02.45 NY
XNYS
3615:251030:20260304:0
100
112.92
2026-03-04T11:31:30.48 NY
XNYS
3615:251859:20260304:0
100
112.96
2026-03-04T11:31:57.81 NY
XNYS
3615:252587:20260304:0
100
112.95
2026-03-04T11:32:02.11 NY
XNYS
3615:252673:20260304:0
100
112.93
2026-03-04T11:32:58.38 NY
XNYS
3615:254828:20260304:0
100
112.99
2026-03-04T11:33:25.14 NY
XNYS
3615:255744:20260304:0
100
112.96
2026-03-04T11:33:42.64 NY
XNYS
3615:256207:20260304:0
44
113.15
2026-03-04T11:34:46.14 NY
IEXG
3615:257840:20260304:0
100
113.03
2026-03-04T11:36:01.92 NY
XNYS
3615:259500:20260304:0
100
113.05
2026-03-04T11:36:36.75 NY
XNYS
3615:260239:20260304:0
100
113.07
2026-03-04T11:37:08.32 NY
XNYS
3615:260931:20260304:0
100
113.06
2026-03-04T11:37:24.61 NY
XNYS
3615:261406:20260304:0
100
113.04
2026-03-04T11:37:57.25 NY
XNYS
3615:262244:20260304:0
100
112.96
2026-03-04T11:38:11.15 NY
XNYS
3615:262556:20260304:0
100
113
2026-03-04T11:38:59.40 NY
INCR
3615:263775:20260304:0
100
112.97
2026-03-04T11:39:28.02 NY
XNYS
3615:264370:20260304:0
100
112.99
2026-03-04T11:40:59.08 NY
XNYS
3615:266028:20260304:0
100
113
2026-03-04T11:41:23.03 NY
XNYS
3615:266709:20260304:0
100
113.04
2026-03-04T11:41:59.94 NY
INCR
3615:267639:20260304:0
100
113.075
2026-03-04T11:42:34.22 NY
IEXG
3615:268529:20260304:0
100
113.06
2026-03-04T11:43:08.44 NY
XNYS
3615:269380:20260304:0
100
113.06
2026-03-04T11:43:32.41 NY
XNYS
3615:269901:20260304:0
100
113.03
2026-03-04T11:44:20.26 NY
XNYS
3615:271108:20260304:0
100
113.06
2026-03-04T11:45:52.18 NY
XNYS
3615:272699:20260304:0
6
113.06
2026-03-04T11:46:15.52 NY
INCR
3615:273230:20260304:0
94
113.07
2026-03-04T11:46:15.52 NY
INCR
3615:273233:20260304:0
100
113.12
2026-03-04T11:47:22.87 NY
XNYS
3615:274513:20260304:0
100
113.12
2026-03-04T11:47:22.87 NY
XNYS
3615:274516:20260304:0
32
113.08
2026-03-04T11:47:57.42 NY
XNYS
3615:275775:20260304:0
68
113.08
2026-03-04T11:47:57.42 NY
XNYS
3615:275778:20260304:0
16
112.97
2026-03-04T11:48:10.20 NY
XNYS
3615:276171:20260304:0
84
112.97
2026-03-04T11:48:10.20 NY
XNYS
3615:276174:20260304:0
2
112.89
2026-03-04T11:48:59.52 NY
XNYS
3615:277490:20260304:0
60
112.89
2026-03-04T11:49:07.86 NY
XNYS
3615:277661:20260304:0
1
112.89
2026-03-04T11:49:07.86 NY
XNYS
3615:277662:20260304:0
37
112.89
2026-03-04T11:49:07.86 NY
XNYS
3615:277663:20260304:0
100
112.98
2026-03-04T11:49:31.25 NY
XNYS
3615:278181:20260304:0
95
112.76
2026-03-04T11:51:00.98 NY
XNYS
3615:280264:20260304:0
1
112.76
2026-03-04T11:51:00.98 NY
XNYS
3615:280267:20260304:0
4
112.76
2026-03-04T11:51:01.04 NY
XNYS
3615:280272:20260304:0
100
112.76
2026-03-04T11:51:01.04 NY
XNYS
3615:280273:20260304:0
100
112.69
2026-03-04T11:51:55.27 NY
XNYS
3615:281381:20260304:0
100
112.675
2026-03-04T11:52:33.22 NY
XNYS
3615:282240:20260304:0
60
112.73
2026-03-04T11:53:10.92 NY
XNYS
3615:283352:20260304:0
40
112.73
2026-03-04T11:53:10.92 NY
XNYS
3615:283355:20260304:0
100
112.71
2026-03-04T11:54:22.53 NY
XNYS
3615:285360:20260304:0
100
112.705
2026-03-04T11:54:24.86 NY
XNYS
3615:285399:20260304:0
100
112.66
2026-03-04T11:55:42.99 NY
XNYS
3615:287115:20260304:0
100
112.61
2026-03-04T11:56:10.63 NY
XNYS
3615:287768:20260304:0
100
112.63
2026-03-04T11:56:48.60 NY
XNYS
3615:288560:20260304:0
100
112.63
2026-03-04T11:57:09.37 NY
XNYS
3615:289105:20260304:0
19
112.54
2026-03-04T11:57:40.49 NY
INCR
3615:290074:20260304:0
81
112.54
2026-03-04T11:57:40.50 NY
CDED
3615:290078:20260304:0
100
112.53
2026-03-04T11:58:02.25 NY
XNYS
3615:290925:20260304:0
59
112.47
2026-03-04T11:58:30.56 NY
XNYS
3615:291695:20260304:0
1
112.47
2026-03-04T11:58:30.56 NY
XNYS
3615:291698:20260304:0
40
112.53
2026-03-04T11:58:32.35 NY
CDED
3615:291846:20260304:0
100
112.54
2026-03-04T11:59:15.18 NY
CDED
3615:292999:20260304:0
100
112.52
2026-03-04T11:59:44.32 NY
XNYS
3615:293504:20260304:0
100
112.55
2026-03-04T12:01:07.26 NY
XNYS
3615:295655:20260304:0
100
112.55
2026-03-04T12:01:20.74 NY
XNYS
3615:296033:20260304:0
100
112.64
2026-03-04T12:02:54.53 NY
XNYS
3615:299012:20260304:0
100
112.58
2026-03-04T12:03:08.43 NY
XNYS
3615:299592:20260304:0
100
112.54
2026-03-04T12:04:08.90 NY
XNYS
3615:301098:20260304:0
100
112.54
2026-03-04T12:04:08.90 NY
XNYS
3615:301101:20260304:0
100
112.53
2026-03-04T12:05:49.90 NY
XNYS
3615:303803:20260304:0
10
112.51
2026-03-04T12:06:03.30 NY
XNYS
3615:304175:20260304:0
90
112.51
2026-03-04T12:06:03.30 NY
XNYS
3615:304178:20260304:0
100
112.46
2026-03-04T12:06:47.79 NY
XNYS
3615:305159:20260304:0
100
112.595
2026-03-04T12:07:44.01 NY
XNYS
3615:306885:20260304:0
100
112.58
2026-03-04T12:08:11.33 NY
XNYS
3615:307481:20260304:0
100
112.62
2026-03-04T12:08:41.38 NY
INCR
3615:308055:20260304:0
100
112.62
2026-03-04T12:09:10.67 NY
XNYS
3615:308910:20260304:0
100
112.62
2026-03-04T12:09:29.07 NY
XNYS
3615:309368:20260304:0
100
112.61
2026-03-04T12:11:00.81 NY
XNYS
3615:311074:20260304:0
100
112.66
2026-03-04T12:12:02.59 NY
INCR
3615:313073:20260304:0
11
112.69
2026-03-04T12:13:21.44 NY
XNYS
3615:315291:20260304:0
1
112.69
2026-03-04T12:13:21.44 NY
XNYS
3615:315294:20260304:0
100
112.71
2026-03-04T12:13:21.62 NY
CDED
3615:315298:20260304:0
88
112.69
2026-03-04T12:13:35.44 NY
XNYS
3615:315688:20260304:0
100
112.67
2026-03-04T12:13:46.64 NY
XNYS
3615:315887:20260304:0
3
112.69
2026-03-04T12:15:13.98 NY
INCR
3615:317729:20260304:0
97
112.7
2026-03-04T12:15:13.98 NY
INCR
3615:317732:20260304:0
3
112.7
2026-03-04T12:15:14.62 NY
INCR
3615:317746:20260304:0
97
112.71
2026-03-04T12:15:14.62 NY
INCR
3615:317749:20260304:0
100
112.77
2026-03-04T12:16:34.61 NY
XNYS
3615:319421:20260304:0
100
112.77
2026-03-04T12:16:34.61 NY
XNYS
3615:319424:20260304:0
100
112.725
2026-03-04T12:17:10.44 NY
XNYS
3615:320109:20260304:0
100
112.74
2026-03-04T12:18:13.46 NY
XNYS
3615:322213:20260304:0
100
112.79
2026-03-04T12:18:47.63 NY
XNYS
3615:323205:20260304:0
40
112.76
2026-03-04T12:19:30.43 NY
XNYS
3615:324596:20260304:0
8
112.78
2026-03-04T12:19:39.24 NY
XNYS
3615:324986:20260304:0
20
112.79
2026-03-04T12:19:39.47 NY
XNYS
3615:325010:20260304:0
32
112.79
2026-03-04T12:19:39.47 NY
XNYS
3615:325011:20260304:0
100
112.78
2026-03-04T12:20:44.39 NY
XNYS
3615:326922:20260304:0
64
112.72
2026-03-04T12:21:30.23 NY
XNYS
3615:327991:20260304:0
36
112.72
2026-03-04T12:21:30.23 NY
XNYS
3615:327994:20260304:0
89
112.63
2026-03-04T12:22:24.44 NY
IEXG
3615:329930:20260304:0
10
112.63
2026-03-04T12:22:24.44 NY
XNYS
3615:329934:20260304:0
1
112.63
2026-03-04T12:22:24.44 NY
XNYS
3615:329936:20260304:0
100
112.64
2026-03-04T12:23:02.42 NY
XNYS
3615:330992:20260304:0
8
112.65
2026-03-04T12:23:39.63 NY
XNYS
3615:332296:20260304:0
92
112.65
2026-03-04T12:23:53.36 NY
XNYS
3615:332850:20260304:0
67
112.62
2026-03-04T12:24:03.11 NY
XNYS
3615:333114:20260304:0
1
112.62
2026-03-04T12:24:03.11 NY
XNYS
3615:333117:20260304:0
32
112.7
2026-03-04T12:25:02.10 NY
XNYS
3615:334510:20260304:0
100
112.62
2026-03-04T12:27:36.55 NY
XNYS
3615:339379:20260304:0
100
112.62
2026-03-04T12:27:36.55 NY
XNYS
3615:339382:20260304:0
100
112.62
2026-03-04T12:27:36.55 NY
XNYS
3615:339385:20260304:0
100
112.62
2026-03-04T12:27:50.25 NY
XNYS
3615:339957:20260304:0
100
112.63
2026-03-04T12:29:23.60 NY
XNYS
3615:342557:20260304:0
100
112.66
2026-03-04T12:29:43.43 NY
XNYS
3615:342986:20260304:0
100
112.67
2026-03-04T12:29:59.76 NY
XNYS
3615:343369:20260304:0
76
112.64
2026-03-04T12:30:58.86 NY
XNYS
3615:345177:20260304:0
24
112.64
2026-03-04T12:30:58.86 NY
XNYS
3615:345180:20260304:0
100
112.61
2026-03-04T12:32:00.01 NY
XNYS
3615:347017:20260304:0
100
112.59
2026-03-04T12:32:33.99 NY
XNYS
3615:348097:20260304:0
100
112.585
2026-03-04T12:33:07.99 NY
XNYS
3615:349277:20260304:0
100
112.63
2026-03-04T12:33:44.55 NY
XNYS
3615:350313:20260304:0
100
112.71
2026-03-04T12:34:27.03 NY
XNYS
3615:351287:20260304:0
100
112.66
2026-03-04T12:34:50.04 NY
XNYS
3615:351940:20260304:0
100
112.8
2026-03-04T12:35:37.47 NY
XNYS
3615:353388:20260304:0
100
112.78
2026-03-04T12:36:13.97 NY
XNYS
3615:354610:20260304:0
100
112.8
2026-03-04T12:37:09.03 NY
XNYS
3615:356179:20260304:0
100
112.74
2026-03-04T12:37:40.97 NY
XNYS
3615:357433:20260304:0
100
112.76
2026-03-04T12:38:18.98 NY
INCR
3615:358764:20260304:0
100
112.81
2026-03-04T12:39:24.50 NY
XNYS
3615:361084:20260304:0
25
112.86
2026-03-04T12:40:03.78 NY
IEXG
3615:362274:20260304:0
100
112.8
2026-03-04T12:42:45.85 NY
XNYS
3615:367259:20260304:0
100
112.77
2026-03-04T12:43:08.25 NY
XNYS
3615:368107:20260304:0
100
112.76
2026-03-04T12:43:37.57 NY
IEXG
3615:368847:20260304:0
100
112.74
2026-03-04T12:44:18.00 NY
CDED
3615:370022:20260304:0
62
112.83
2026-03-04T12:46:41.35 NY
XNYS
3615:374526:20260304:0
3
112.83
2026-03-04T12:46:41.35 NY
XNYS
3615:374529:20260304:0
35
112.83
2026-03-04T12:46:41.35 NY
XNYS
3615:374530:20260304:0
100
112.8
2026-03-04T12:46:59.13 NY
XNYS
3615:374965:20260304:0
100
112.79
2026-03-04T12:48:54.45 NY
INCR
3615:378167:20260304:0
100
112.78
2026-03-04T12:48:54.57 NY
XNYS
3615:378182:20260304:0
100
112.765
2026-03-04T12:49:27.44 NY
XNYS
3615:379222:20260304:0
100
112.76
2026-03-04T12:50:43.73 NY
XNYS
3615:381161:20260304:0
100
112.69
2026-03-04T12:52:40.32 NY
XNYS
3615:384472:20260304:0
69
112.77
2026-03-04T12:54:01.75 NY
XNYS
3615:386781:20260304:0
1
112.77
2026-03-04T12:54:01.75 NY
XNYS
3615:386784:20260304:0
1
112.81
2026-03-04T12:54:06.13 NY
INCR
3615:386969:20260304:0
5
112.81
2026-03-04T12:54:06.13 NY
INCR
3615:386971:20260304:0
24
112.81
2026-03-04T12:54:06.21 NY
KNLI
3615:386974:20260304:0
100
112.84
2026-03-04T12:54:10.35 NY
XNYS
3615:387175:20260304:0
100
112.83
2026-03-04T12:54:13.58 NY
XNYS
3615:387333:20260304:0
100
112.82
2026-03-04T12:54:35.71 NY
XNYS
3615:387878:20260304:0
100
112.82
2026-03-04T12:55:05.09 NY
XNYS
3615:388691:20260304:0
100
112.89
2026-03-04T12:57:39.66 NY
IEXG
3615:393467:20260304:0
100
112.87
2026-03-04T12:58:36.54 NY
XNYS
3615:395004:20260304:0
100
112.95
2026-03-04T12:59:23.65 NY
XNYS
3615:396579:20260304:0
83
113
2026-03-04T13:00:35.47 NY
XNYS
3615:398349:20260304:0
1
113
2026-03-04T13:00:35.47 NY
XNYS
3615:398352:20260304:0
16
113
2026-03-04T13:00:35.47 NY
XNYS
3615:398353:20260304:0
25
113
2026-03-04T13:01:30.28 NY
XNYS
3615:399516:20260304:0
75
113
2026-03-04T13:01:30.28 NY
XNYS
3615:399519:20260304:0
100
113.01
2026-03-04T13:02:20.70 NY
XNYS
3615:400507:20260304:0
36
112.95
2026-03-04T13:03:12.33 NY
XNYS
3615:402295:20260304:0
64
112.95
2026-03-04T13:03:12.33 NY
XNYS
3615:402298:20260304:0
100
112.92
2026-03-04T13:04:13.13 NY
XNYS
3615:404057:20260304:0
37
112.885
2026-03-04T13:04:39.65 NY
IEXG
3615:404914:20260304:0
100
112.95
2026-03-04T13:07:28.72 NY
XNYS
3615:409289:20260304:0
100
113.04
2026-03-04T13:08:25.72 NY
XNYS
3615:411220:20260304:0
100
113.03
2026-03-04T13:09:21.71 NY
XNYS
3615:413124:20260304:0
20
113.02
2026-03-04T13:10:37.19 NY
XNYS
3615:416512:20260304:0
80
113.025
2026-03-04T13:10:37.19 NY
XNYS
3615:416515:20260304:0
100
112.85
2026-03-04T13:11:48.47 NY
XNYS
3615:418700:20260304:0
100
112.86
2026-03-04T13:12:55.64 NY
XNYS
3615:420752:20260304:0
100
112.85
2026-03-04T13:13:19.87 NY
XNYS
3615:421575:20260304:0
41
112.76
2026-03-04T13:13:32.09 NY
XNYS
3615:422092:20260304:0
59
112.76
2026-03-04T13:13:32.09 NY
XNYS
3615:422095:20260304:0
60
112.74
2026-03-04T13:14:10.90 NY
XNYS
3615:423696:20260304:0
1
112.74
2026-03-04T13:14:10.90 NY
XNYS
3615:423699:20260304:0
39
112.74
2026-03-04T13:14:10.90 NY
XNYS
3615:423700:20260304:0
100
112.62
2026-03-04T13:18:06.10 NY
XNYS
3615:431417:20260304:0
26
112.62
2026-03-04T13:18:06.10 NY
XNYS
3615:431420:20260304:0
1
112.62
2026-03-04T13:18:06.10 NY
XNYS
3615:431423:20260304:0
73
112.62
2026-03-04T13:18:06.10 NY
XNYS
3615:431424:20260304:0
100
112.62
2026-03-04T13:19:38.34 NY
XNYS
3615:434840:20260304:0
100
112.75
2026-03-04T13:22:59.46 NY
XNYS
3615:440929:20260304:0
98
112.73
2026-03-04T13:24:28.62 NY
XNYS
3615:444044:20260304:0
1
112.73
2026-03-04T13:24:28.62 NY
XNYS
3615:444047:20260304:0
1
112.76
2026-03-04T13:24:35.62 NY
XNYS
3615:444347:20260304:0
100
112.79
2026-03-04T13:27:35.03 NY
CDED
3615:449430:20260304:0
100
112.77
2026-03-04T13:28:06.30 NY
XNYS
3615:450407:20260304:0
100
112.77
2026-03-04T13:28:31.04 NY
XNYS
3615:451186:20260304:0
100
112.78
2026-03-04T13:28:57.26 NY
XNYS
3615:451879:20260304:0
100
112.78
2026-03-04T13:29:34.36 NY
XNYS
3615:452864:20260304:0
100
112.78
2026-03-04T13:30:00.06 NY
XNYS
3615:453668:20260304:0
100
112.91
2026-03-04T13:30:39.33 NY
XNYS
3615:454967:20260304:0
100
112.855
2026-03-04T13:31:28.65 NY
XNYS
3615:456436:20260304:0
100
112.85
2026-03-04T13:32:17.29 NY
XNYS
3615:457602:20260304:0
100
112.81
2026-03-04T13:33:09.09 NY
XNYS
3615:459159:20260304:0
60
112.73
2026-03-04T13:34:23.46 NY
XNYS
3615:461207:20260304:0
1
112.73
2026-03-04T13:34:23.46 NY
XNYS
3615:461210:20260304:0
39
112.73
2026-03-04T13:34:26.45 NY
XNYS
3615:461283:20260304:0
100
112.83
2026-03-04T13:36:54.40 NY
INCR
3615:466464:20260304:0
100
112.82
2026-03-04T13:36:57.73 NY
INCR
3615:466541:20260304:0
100
112.93
2026-03-04T13:37:43.91 NY
XNYS
3615:467935:20260304:0
100
112.93
2026-03-04T13:38:05.86 NY
XNYS
3615:468613:20260304:0
17
112.97
2026-03-04T13:39:18.21 NY
XNYS
3615:470639:20260304:0
83
112.97
2026-03-04T13:39:18.21 NY
XNYS
3615:470642:20260304:0
100
112.86
2026-03-04T13:40:52.84 NY
XNYS
3615:473235:20260304:0
100
112.82
2026-03-04T13:41:12.74 NY
XNYS
3615:473761:20260304:0
100
112.79
2026-03-04T13:42:22.62 NY
INCR
3615:475735:20260304:0
100
112.84
2026-03-04T13:43:30.90 NY
XNYS
3615:477983:20260304:0
100
112.87
2026-03-04T13:44:32.76 NY
XNYS
3615:480429:20260304:0
41
112.87
2026-03-04T13:44:42.90 NY
XNYS
3615:480657:20260304:0
100
112.87
2026-03-04T13:45:37.39 NY
XNYS
3615:481927:20260304:0
100
112.78
2026-03-04T13:47:37.83 NY
XNYS
3615:485147:20260304:0
100
112.78
2026-03-04T13:47:37.83 NY
XNYS
3615:485150:20260304:0
51
112.73
2026-03-04T13:49:06.24 NY
XNYS
3615:487726:20260304:0
49
112.73
2026-03-04T13:49:15.65 NY
XNYS
3615:487984:20260304:0
100
112.73
2026-03-04T13:49:15.65 NY
XNYS
3615:487985:20260304:0
100
112.94
2026-03-04T13:51:24.88 NY
XNYS
3615:491460:20260304:0
100
112.94
2026-03-04T13:52:02.44 NY
XNYS
3615:492419:20260304:0
100
112.93
2026-03-04T13:52:46.14 NY
XNYS
3615:494071:20260304:0
100
112.87
2026-03-04T13:53:13.71 NY
XNYS
3615:495023:20260304:0
100
112.92
2026-03-04T13:54:40.44 NY
XNYS
3615:497628:20260304:0
100
112.9
2026-03-04T13:54:57.67 NY
XNYS
3615:498080:20260304:0
100
112.94
2026-03-04T13:57:48.37 NY
XNYS
3615:503085:20260304:0
100
112.85
2026-03-04T13:58:24.62 NY
XNYS
3615:504427:20260304:0
86
112.8
2026-03-04T13:58:50.49 NY
XNYS
3615:505146:20260304:0
14
112.8
2026-03-04T13:58:55.05 NY
XNYS
3615:505400:20260304:0
1
112.81
2026-03-04T13:59:21.35 NY
XNAS
3615:506319:20260304:0
1
112.82
2026-03-04T13:59:21.35 NY
BATS
3615:506322:20260304:0
1
112.82
2026-03-04T13:59:21.35 NY
ARCX
3615:506324:20260304:0
10
112.82
2026-03-04T13:59:21.35 NY
EDGX
3615:506326:20260304:0
17
112.84
2026-03-04T13:59:35.25 NY
EDGX
3615:506900:20260304:0
1
112.84
2026-03-04T13:59:44.39 NY
EDGX
3615:507252:20260304:0
69
112.84
2026-03-04T13:59:44.39 NY
EDGX
3615:507253:20260304:0
100
112.84
2026-03-04T13:59:57.53 NY
XNYS
3615:507928:20260304:0
100
112.89
2026-03-04T14:02:41.81 NY
XNYS
3615:512929:20260304:0
100
112.88
2026-03-04T14:03:14.02 NY
XNYS
3615:514196:20260304:0
100
112.93
2026-03-04T14:04:29.47 NY
XNYS
3615:516273:20260304:0
100
112.93
2026-03-04T14:04:31.79 NY
XNYS
3615:516363:20260304:0
100
112.93
2026-03-04T14:04:44.98 NY
XNYS
3615:516630:20260304:0
100
112.96
2026-03-04T14:07:35.00 NY
XNYS
3615:521564:20260304:0
100
112.93
2026-03-04T14:08:07.38 NY
XNYS
3615:522677:20260304:0
100
112.93
2026-03-04T14:08:59.17 NY
XNYS
3615:524673:20260304:0
50
112.87
2026-03-04T14:09:33.02 NY
IEXG
3615:525909:20260304:0
100
112.985
2026-03-04T14:10:25.02 NY
XNYS
3615:527492:20260304:0
100
112.91
2026-03-04T14:11:21.59 NY
XNYS
3615:529091:20260304:0
100
112.94
2026-03-04T14:12:20.16 NY
XNYS
3615:530865:20260304:0
100
112.93
2026-03-04T14:13:33.39 NY
XNYS
3615:533468:20260304:0
59
112.99
2026-03-04T14:14:22.07 NY
XNYS
3615:535155:20260304:0
41
112.99
2026-03-04T14:14:22.07 NY
XNYS
3615:535158:20260304:0
100
113.11
2026-03-04T14:16:35.13 NY
XNYS
3615:539567:20260304:0
100
113.1
2026-03-04T14:17:46.14 NY
XNYS
3615:542576:20260304:0
89
113.06
2026-03-04T14:18:47.97 NY
XNYS
3615:545841:20260304:0
11
113.06
2026-03-04T14:18:47.97 NY
XNYS
3615:545844:20260304:0
100
113.08
2026-03-04T14:21:31.34 NY
XNYS
3615:551336:20260304:0
100
113.08
2026-03-04T14:21:51.88 NY
XNYS
3615:551876:20260304:0
100
113.06
2026-03-04T14:22:22.16 NY
XNYS
3615:553078:20260304:0
100
113.14
2026-03-04T14:22:59.64 NY
XNYS
3615:554842:20260304:0
100
113.12
2026-03-04T14:24:35.74 NY
XNYS
3615:558774:20260304:0
100
113.12
2026-03-04T14:24:57.83 NY
XNYS
3615:560193:20260304:0
100
113.17
2026-03-04T14:25:49.59 NY
XNYS
3615:561798:20260304:0
90
113.2
2026-03-04T14:26:02.86 NY
XNYS
3615:562170:20260304:0
6
113.21
2026-03-04T14:26:02.86 NY
XNYS
3615:562173:20260304:0
4
113.21
2026-03-04T14:26:02.86 NY
XNYS
3615:562174:20260304:0
100
113.13
2026-03-04T14:27:44.40 NY
XNYS
3615:565978:20260304:0
100
113.13
2026-03-04T14:28:15.48 NY
XNYS
3615:566959:20260304:0
100
113.13
2026-03-04T14:28:32.75 NY
XNYS
3615:567550:20260304:0
11
113.31
2026-03-04T14:29:57.57 NY
IEXG
3615:570663:20260304:0
100
113.32
2026-03-04T14:30:57.10 NY
XNYS
3615:573115:20260304:0
100
113.31
2026-03-04T14:32:05.05 NY
XNYS
3615:575514:20260304:0
66
113.29
2026-03-04T14:32:31.20 NY
XNYS
3615:576784:20260304:0
1
113.29
2026-03-04T14:32:31.20 NY
XNYS
3615:576787:20260304:0
33
113.31
2026-03-04T14:32:41.77 NY
XNYS
3615:577165:20260304:0
96
113.23
2026-03-04T14:33:55.01 NY
XNYS
3615:580426:20260304:0
4
113.23
2026-03-04T14:33:55.01 NY
XNYS
3615:580429:20260304:0
100
113.23
2026-03-04T14:33:59.16 NY
IEXG
3615:580558:20260304:0
100
113.23
2026-03-04T14:38:06.50 NY
XNYS
3615:590012:20260304:0
100
113.27
2026-03-04T14:38:33.46 NY
XNYS
3615:591035:20260304:0
1
113.29
2026-03-04T14:39:03.66 NY
INCR
3615:592662:20260304:0
99
113.29
2026-03-04T14:39:03.67 NY
KNLI
3615:592667:20260304:0
100
113.28
2026-03-04T14:39:37.17 NY
XNYS
3615:594010:20260304:0
100
113.26
2026-03-04T14:40:39.68 NY
XNYS
3615:596112:20260304:0
100
113.26
2026-03-04T14:40:39.92 NY
XNYS
3615:596115:20260304:0
100
113.24
2026-03-04T14:41:03.96 NY
XNYS
3615:596908:20260304:0
100
113.24
2026-03-04T14:42:44.18 NY
XNYS
3615:600009:20260304:0
100
113.26
2026-03-04T14:43:16.21 NY
CDED
3615:601642:20260304:0
100
113.24
2026-03-04T14:43:40.27 NY
XNYS
3615:602442:20260304:0
100
113.26
2026-03-04T14:45:52.95 NY
XNYS
3615:607825:20260304:0
100
113.34
2026-03-04T14:46:06.28 NY
XNYS
3615:608421:20260304:0
100
113.26
2026-03-04T14:47:16.60 NY
XNYS
3615:610727:20260304:0
100
113.29
2026-03-04T14:48:16.08 NY
XNYS
3615:612780:20260304:0
100
113.27
2026-03-04T14:49:12.48 NY
INCR
3615:614811:20260304:0
100
113.27
2026-03-04T14:50:39.27 NY
XNYS
3615:617727:20260304:0
100
113.23
2026-03-04T14:51:06.63 NY
XNYS
3615:618811:20260304:0
100
113.18
2026-03-04T14:52:15.63 NY
XNYS
3615:621150:20260304:0
100
113.24
2026-03-04T14:53:25.98 NY
XNYS
3615:623500:20260304:0
100
113.18
2026-03-04T14:54:12.06 NY
XNYS
3615:625603:20260304:0
100
113.16
2026-03-04T14:55:39.53 NY
XNYS
3615:629473:20260304:0
20
113.15
2026-03-04T14:56:21.31 NY
XNYS
3615:630818:20260304:0
80
113.15
2026-03-04T14:56:21.31 NY
XNYS
3615:630821:20260304:0
92
113.14
2026-03-04T14:56:25.46 NY
XNYS
3615:630925:20260304:0
8
113.14
2026-03-04T14:56:25.46 NY
XNYS
3615:630928:20260304:0
100
113.11
2026-03-04T14:57:29.87 NY
XNYS
3615:632736:20260304:0
100
113.06
2026-03-04T14:58:28.73 NY
INCR
3615:635250:20260304:0
100
113
2026-03-04T14:59:33.55 NY
XNYS
3615:637229:20260304:0
52
113.03
2026-03-04T14:59:59.33 NY
XPSX
3615:638290:20260304:0
100
113.05
2026-03-04T15:00:53.44 NY
XNYS
3615:640684:20260304:0
100
113.11
2026-03-04T15:01:39.65 NY
XNYS
3615:642403:20260304:0
100
113.1
2026-03-04T15:02:00.85 NY
XNYS
3615:643219:20260304:0
100
113.09
2026-03-04T15:02:32.46 NY
XNYS
3615:644354:20260304:0
97
113.08
2026-03-04T15:02:58.92 NY
XNYS
3615:645477:20260304:0
3
113.08
2026-03-04T15:02:58.92 NY
XNYS
3615:645480:20260304:0
100
113.08
2026-03-04T15:03:24.95 NY
XNYS
3615:646593:20260304:0
20
113.11
2026-03-04T15:04:31.24 NY
XNYS
3615:649148:20260304:0
80
113.11
2026-03-04T15:04:31.24 NY
XNYS
3615:649151:20260304:0
100
113.09
2026-03-04T15:05:03.34 NY
XNYS
3615:650314:20260304:0
100
113.09
2026-03-04T15:06:41.80 NY
XNYS
3615:653709:20260304:0
100
113.09
2026-03-04T15:06:45.71 NY
XNYS
3615:653847:20260304:0
100
113.06
2026-03-04T15:07:39.91 NY
XNYS
3615:656095:20260304:0
50
113.05
2026-03-04T15:08:06.29 NY
XNYS
3615:657222:20260304:0
50
113.05
2026-03-04T15:08:09.56 NY
XNYS
3615:657292:20260304:0
20
113.05
2026-03-04T15:08:31.49 NY
XNYS
3615:658058:20260304:0
80
113.05
2026-03-04T15:08:31.49 NY
XNYS
3615:658061:20260304:0
100
113.03
2026-03-04T15:09:34.22 NY
XNYS
3615:661256:20260304:0
52
113.07
2026-03-04T15:09:56.99 NY
XNYS
3615:662074:20260304:0
48
113.07
2026-03-04T15:09:57.71 NY
XNYS
3615:662107:20260304:0
100
112.98
2026-03-04T15:10:39.90 NY
XNYS
3615:664041:20260304:0
100
113
2026-03-04T15:11:57.25 NY
XNYS
3615:666956:20260304:0
100
113
2026-03-04T15:11:57.25 NY
XNYS
3615:666959:20260304:0
20
113.02
2026-03-04T15:12:27.97 NY
XNYS
3615:668014:20260304:0
80
113.02
2026-03-04T15:12:27.97 NY
XNYS
3615:668017:20260304:0
100
113.11
2026-03-04T15:13:05.45 NY
XNYS
3615:669662:20260304:0
100
113.17
2026-03-04T15:13:53.81 NY
XNYS
3615:672268:20260304:0
100
113.18
2026-03-04T15:14:11.04 NY
XNYS
3615:672938:20260304:0
8
113.2
2026-03-04T15:15:11.81 NY
MEMX
3615:675958:20260304:0
100
113.18
2026-03-04T15:17:30.85 NY
XNYS
3615:681295:20260304:0
100
113.18
2026-03-04T15:17:56.43 NY
XNYS
3615:682159:20260304:0
100
113.18
2026-03-04T15:18:25.54 NY
XNYS
3615:683147:20260304:0
1
113.13
2026-03-04T15:18:43.40 NY
XNYS
3615:683710:20260304:0
99
113.14
2026-03-04T15:18:50.41 NY
CDED
3615:683931:20260304:0
100
113.16
2026-03-04T15:19:14.20 NY
CDED
3615:685018:20260304:0
100
113.19
2026-03-04T15:19:43.75 NY
XNYS
3615:686175:20260304:0
100
113.19
2026-03-04T15:19:55.94 NY
XNYS
3615:686563:20260304:0
100
113.18
2026-03-04T15:20:41.48 NY
XNYS
3615:691307:20260304:0
100
113.1
2026-03-04T15:21:18.45 NY
IEXG
3615:692664:20260304:0
20
113.13
2026-03-04T15:21:50.66 NY
XNYS
3615:693489:20260304:0
80
113.13
2026-03-04T15:21:50.66 NY
XNYS
3615:693492:20260304:0
100
113.08
2026-03-04T15:22:37.68 NY
XNYS
3615:695329:20260304:0
100
113.17
2026-03-04T15:23:38.61 NY
XNYS
3615:697960:20260304:0
100
113.17
2026-03-04T15:23:49.59 NY
XNYS
3615:698378:20260304:0
24
113.13
2026-03-04T15:24:29.26 NY
XNYS
3615:700240:20260304:0
20
113.15
2026-03-04T15:24:35.97 NY
XNYS
3615:700546:20260304:0
56
113.15
2026-03-04T15:24:35.97 NY
XNYS
3615:700547:20260304:0
100
113.2
2026-03-04T15:25:52.40 NY
XNYS
3615:703877:20260304:0
100
113.2
2026-03-04T15:25:56.01 NY
XNYS
3615:703945:20260304:0
100
113.15
2026-03-04T15:26:14.48 NY
XNYS
3615:704893:20260304:0
100
113.16
2026-03-04T15:26:37.94 NY
XNYS
3615:705855:20260304:0
100
113.14
2026-03-04T15:27:06.75 NY
XNYS
3615:707469:20260304:0
100
113.11
2026-03-04T15:27:40.66 NY
XNYS
3615:710139:20260304:0
100
113.13
2026-03-04T15:28:12.83 NY
XNYS
3615:712164:20260304:0
100
113.13
2026-03-04T15:28:35.69 NY
XNYS
3615:713304:20260304:0
100
113.14
2026-03-04T15:29:22.35 NY
XNYS
3615:715468:20260304:0
100
113.15
2026-03-04T15:29:52.14 NY
XNYS
3615:716739:20260304:0
100
113.15
2026-03-04T15:30:19.69 NY
XNYS
3615:717789:20260304:0
100
113.14
2026-03-04T15:30:43.48 NY
XNYS
3615:719045:20260304:0
96
113.14
2026-03-04T15:31:25.29 NY
XNYS
3615:720479:20260304:0
4
113.14
2026-03-04T15:31:25.29 NY
XNYS
3615:720482:20260304:0
100
113.14
2026-03-04T15:31:25.29 NY
XNYS
3615:720483:20260304:0
100
113.19
2026-03-04T15:32:00.05 NY
XNYS
3615:721680:20260304:0
100
113.26
2026-03-04T15:32:12.83 NY
XNYS
3615:722587:20260304:0
100
113.24
2026-03-04T15:32:43.00 NY
XNYS
3615:723836:20260304:0
100
113.18
2026-03-04T15:33:51.49 NY
XNYS
3615:727271:20260304:0
100
113.14
2026-03-04T15:34:31.13 NY
XNYS
3615:729324:20260304:0
100
113.13
2026-03-04T15:34:37.46 NY
XNYS
3615:729629:20260304:0
100
113.07
2026-03-04T15:35:35.08 NY
XNYS
3615:731867:20260304:0
17
113.11
2026-03-04T15:35:59.51 NY
XNYS
3615:732901:20260304:0
5
113.11
2026-03-04T15:35:59.63 NY
XNYS
3615:732908:20260304:0
5
113.11
2026-03-04T15:35:59.74 NY
XNYS
3615:732922:20260304:0
5
113.11
2026-03-04T15:35:59.84 NY
XNYS
3615:732940:20260304:0
68
113.11
2026-03-04T15:35:59.84 NY
XNYS
3615:732941:20260304:0
1
113.12
2026-03-04T15:36:43.39 NY
INCR
3615:734715:20260304:0
99
113.12
2026-03-04T15:36:43.39 NY
CDED
3615:734719:20260304:0
100
113.12
2026-03-04T15:36:54.63 NY
CDED
3615:735283:20260304:0
100
113.13
2026-03-04T15:37:22.31 NY
XNYS
3615:736548:20260304:0
3
113.09
2026-03-04T15:37:49.45 NY
XNYS
3615:737801:20260304:0
97
113.09
2026-03-04T15:37:49.45 NY
XNYS
3615:737804:20260304:0
3
113.04
2026-03-04T15:38:22.25 NY
INCR
3615:739402:20260304:0
97
113.04
2026-03-04T15:38:22.25 NY
INCR
3615:739405:20260304:0
7
113.02
2026-03-04T15:38:43.48 NY
INCR
3615:740389:20260304:0
100
113.03
2026-03-04T15:38:57.65 NY
XNYS
3615:741053:20260304:0
80
113.03
2026-03-04T15:38:57.65 NY
XNYS
3615:741056:20260304:0
20
113.03
2026-03-04T15:38:57.65 NY
XNYS
3615:741057:20260304:0
100
113
2026-03-04T15:39:29.48 NY
XNYS
3615:743247:20260304:0
58
112.99
2026-03-04T15:40:04.25 NY
XNYS
3615:745262:20260304:0
42
112.99
2026-03-04T15:40:04.25 NY
XNYS
3615:745265:20260304:0
12
112.98
2026-03-04T15:40:09.18 NY
XNYS
3615:745584:20260304:0
88
113.01
2026-03-04T15:40:30.37 NY
XNYS
3615:746774:20260304:0
100
113.01
2026-03-04T15:40:31.85 NY
XNYS
3615:746947:20260304:0
11
113.01
2026-03-04T15:40:31.85 NY
XNYS
3615:746950:20260304:0
89
113.01
2026-03-04T15:40:31.85 NY
XNYS
3615:746951:20260304:0
100
113.05
2026-03-04T15:40:55.58 NY
XNYS
3615:748229:20260304:0
100
113.05
2026-03-04T15:40:55.58 NY
XNYS
3615:748232:20260304:0
100
113.08
2026-03-04T15:41:38.12 NY
XNYS
3615:751092:20260304:0
100
113.08
2026-03-04T15:41:38.12 NY
XNYS
3615:751095:20260304:0
33
113.08
2026-03-04T15:41:43.13 NY
XNYS
3615:751413:20260304:0
11
113.08
2026-03-04T15:41:43.13 NY
XNYS
3615:751416:20260304:0
56
113.08
2026-03-04T15:41:43.13 NY
XNYS
3615:751417:20260304:0
44
113.08
2026-03-04T15:41:43.13 NY
XNYS
3615:751418:20260304:0
56
113.08
2026-03-04T15:41:43.13 NY
XNYS
3615:751419:20260304:0
100
113.08
2026-03-04T15:42:08.19 NY
XNYS
3615:753245:20260304:0
100
113.08
2026-03-04T15:42:08.19 NY
XNYS
3615:753248:20260304:0
100
113.11
2026-03-04T15:42:30.04 NY
KNLI
3615:754614:20260304:0
100
113.11
2026-03-04T15:42:30.04 NY
CDED
3615:754617:20260304:0
21
113.09
2026-03-04T15:43:02.66 NY
XNYS
3615:757723:20260304:0
79
113.1
2026-03-04T15:43:08.67 NY
XNYS
3615:758276:20260304:0
100
113.07
2026-03-04T15:43:17.70 NY
CDED
3615:758781:20260304:0
100
113.14
2026-03-04T15:43:56.63 NY
XNYS
3615:761520:20260304:0
100
113.13
2026-03-04T15:44:22.37 NY
XNYS
3615:763424:20260304:0
100
113.09
2026-03-04T15:44:58.30 NY
XNYS
3615:766346:20260304:0
100
113.13
2026-03-04T15:45:38.05 NY
XNYS
3615:769504:20260304:0
100
113.13
2026-03-04T15:45:39.85 NY
IEXG
3615:769655:20260304:0
100
113.13
2026-03-04T15:46:09.61 NY
IEXG
3615:771447:20260304:0
6
113.17
2026-03-04T15:46:47.22 NY
XNYS
3615:773763:20260304:0
94
113.17
2026-03-04T15:46:47.22 NY
XNYS
3615:773768:20260304:0
100
113.19
2026-03-04T15:47:10.24 NY
XNYS
3615:775467:20260304:0
100
113.21
2026-03-04T15:47:39.33 NY
XNYS
3615:777346:20260304:0
40
113.15
2026-03-04T15:48:10.28 NY
XNYS
3615:779403:20260304:0
60
113.15
2026-03-04T15:48:10.28 NY
XNYS
3615:779406:20260304:0
100
113.11
2026-03-04T15:48:40.74 NY
XNYS
3615:782007:20260304:0
100
113.07
2026-03-04T15:49:10.52 NY
IEXG
3615:784689:20260304:0
187
113.07
2026-03-04T15:49:40.61 NY
IEXG
3615:787006:20260304:0
13
113.08
2026-03-04T15:49:40.65 NY
XNYS
3615:787013:20260304:0
20
113.12
2026-03-04T15:49:50.06 NY
XNYS
3615:787811:20260304:0
98
113.12
2026-03-04T15:49:50.06 NY
XNYS
3615:787814:20260304:0