Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
6 th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 5 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
$110.4300
$110.43
$110.43
BATS
775
$112.3558
$113.33
$111.10
IEXG
2,562
$111.3852
$113.34
$110.04
INCR
1,188
$112.0902
$113.76
$110.37
KNLI
819
$112.3835
$113.16
$110.95
LEVL
150
$112.7233
$112.84
$112.49
WFLP
199
$110.3367
$110.43
$110.25
XNAS
77,825
$111.3400
$114.14
$110.00
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 669,638,542 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.054% 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 5 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:
5 th March 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$111.3718
83,519
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
100
111.91
2026-03-05T09:30:01.44 NY
IEXG
3615:3457:20260305:0
100
111.94
2026-03-05T09:30:01.44 NY
IEXG
3615:3464:20260305:0
100
112.3
2026-03-05T09:30:19.82 NY
XNYS
3615:4756:20260305:0
100
112.11
2026-03-05T09:30:24.65 NY
XNYS
3615:4960:20260305:0
100
112
2026-03-05T09:30:37.84 NY
XNYS
3615:5272:20260305:0
100
112
2026-03-05T09:30:47.55 NY
XNYS
3615:5491:20260305:0
100
112
2026-03-05T09:30:58.89 NY
XNYS
3615:5795:20260305:0
100
112
2026-03-05T09:30:58.89 NY
XNYS
3615:5798:20260305:0
100
112.03
2026-03-05T09:31:08.34 NY
XNYS
3615:6159:20260305:0
100
112
2026-03-05T09:31:25.52 NY
XNYS
3615:6474:20260305:0
300
112
2026-03-05T09:31:25.52 NY
XNYS
3615:6477:20260305:0
400
112.05
2026-03-05T09:31:58.62 NY
XNYS
3615:7723:20260305:0
9
111.97
2026-03-05T09:32:25.57 NY
XNYS
3615:8829:20260305:0
1
111.97
2026-03-05T09:32:25.57 NY
XNYS
3615:8832:20260305:0
99
111.97
2026-03-05T09:32:25.57 NY
XNYS
3615:8833:20260305:0
91
111.97
2026-03-05T09:32:25.57 NY
XNYS
3615:8834:20260305:0
33
111.97
2026-03-05T09:32:25.57 NY
XNYS
3615:8835:20260305:0
67
111.97
2026-03-05T09:32:25.57 NY
XNYS
3615:8836:20260305:0
33
111.97
2026-03-05T09:32:25.57 NY
XNYS
3615:8837:20260305:0
67
111.97
2026-03-05T09:32:25.57 NY
XNYS
3615:8838:20260305:0
400
112.1
2026-03-05T09:33:04.03 NY
XNYS
3615:10355:20260305:0
100
112.13
2026-03-05T09:33:36.31 NY
XNYS
3615:11642:20260305:0
10
112.13
2026-03-05T09:33:36.31 NY
XNYS
3615:11645:20260305:0
90
112.13
2026-03-05T09:33:36.31 NY
XNYS
3615:11646:20260305:0
10
112.13
2026-03-05T09:33:36.31 NY
XNYS
3615:11647:20260305:0
100
112.42
2026-03-05T09:33:50.34 NY
XNYS
3615:12537:20260305:0
90
112.42
2026-03-05T09:33:50.34 NY
XNYS
3615:12538:20260305:0
100
112.615
2026-03-05T09:34:09.78 NY
XNYS
3615:14289:20260305:0
100
112.64
2026-03-05T09:34:09.78 NY
XNYS
3615:14293:20260305:0
100
112.64
2026-03-05T09:34:09.78 NY
XNYS
3615:14295:20260305:0
1
112.64
2026-03-05T09:34:09.78 NY
XNYS
3615:14296:20260305:0
99
112.64
2026-03-05T09:34:09.78 NY
XNYS
3615:14297:20260305:0
100
113.23
2026-03-05T09:34:50.94 NY
XNYS
3615:15566:20260305:0
100
113.23
2026-03-05T09:34:50.94 NY
XNYS
3615:15569:20260305:0
50
113.23
2026-03-05T09:34:50.94 NY
XNYS
3615:15570:20260305:0
100
113.24
2026-03-05T09:34:50.94 NY
XNYS
3615:15571:20260305:0
50
113.25
2026-03-05T09:34:50.94 NY
XNYS
3615:15572:20260305:0
100
113.01
2026-03-05T09:35:11.31 NY
XNYS
3615:16618:20260305:0
1
113.01
2026-03-05T09:35:11.31 NY
XNYS
3615:16621:20260305:0
20
113.01
2026-03-05T09:35:11.31 NY
XNYS
3615:16622:20260305:0
79
113.01
2026-03-05T09:35:11.31 NY
XNYS
3615:16623:20260305:0
100
113.19
2026-03-05T09:35:50.64 NY
XNYS
3615:17764:20260305:0
100
113.19
2026-03-05T09:35:50.64 NY
XNYS
3615:17767:20260305:0
200
113.16
2026-03-05T09:36:20.06 NY
LEVL
3615:19264:20260305:0
100
113.16
2026-03-05T09:36:26.96 NY
IEXG
3615:19508:20260305:0
100
113.16
2026-03-05T09:36:26.96 NY
IEXG
3615:19511:20260305:0
100
113.41
2026-03-05T09:37:06.39 NY
XNYS
3615:21811:20260305:0
50
113.33
2026-03-05T09:37:20.90 NY
IEXG
3615:22570:20260305:0
50
113.33
2026-03-05T09:37:20.90 NY
IEXG
3615:22573:20260305:0
100
113.26
2026-03-05T09:37:51.88 NY
XNYS
3615:23795:20260305:0
100
113.44
2026-03-05T09:38:17.06 NY
XNYS
3615:25071:20260305:0
100
113.38
2026-03-05T09:38:41.77 NY
XNYS
3615:25920:20260305:0
100
113.32
2026-03-05T09:39:10.22 NY
XNYS
3615:27099:20260305:0
100
113.1
2026-03-05T09:39:27.57 NY
XNYS
3615:27763:20260305:0
40
113.06
2026-03-05T09:39:58.55 NY
INCR
3615:28445:20260305:0
60
113.06
2026-03-05T09:39:58.56 NY
KNLI
3615:28449:20260305:0
12
113.08
2026-03-05T09:40:14.40 NY
XNYS
3615:29135:20260305:0
88
113.08
2026-03-05T09:40:14.40 NY
XNYS
3615:29138:20260305:0
50
113.06
2026-03-05T09:40:46.53 NY
XNYS
3615:30091:20260305:0
50
113.08
2026-03-05T09:40:46.53 NY
XNYS
3615:30094:20260305:0
20
113.32
2026-03-05T09:41:27.17 NY
XNYS
3615:31031:20260305:0
80
113.32
2026-03-05T09:41:27.17 NY
XNYS
3615:31034:20260305:0
100
113.32
2026-03-05T09:41:27.17 NY
XNYS
3615:31035:20260305:0
100
113.25
2026-03-05T09:41:52.42 NY
XNYS
3615:31662:20260305:0
100
113.02
2026-03-05T09:42:15.15 NY
LEVL
3615:32668:20260305:0
200
112.845
2026-03-05T09:42:51.44 NY
LEVL
3615:33978:20260305:0
40
112.95
2026-03-05T09:43:32.21 NY
INCR
3615:35692:20260305:0
60
112.95
2026-03-05T09:43:32.21 NY
INCR
3615:35695:20260305:0
90
113.12
2026-03-05T09:44:10.51 NY
XNYS
3615:36836:20260305:0
10
113.12
2026-03-05T09:44:10.51 NY
XNYS
3615:36839:20260305:0
5
113.1
2026-03-05T09:44:37.43 NY
XNYS
3615:37755:20260305:0
44
113.1
2026-03-05T09:44:39.71 NY
XNYS
3615:37945:20260305:0
51
113.1
2026-03-05T09:44:39.71 NY
XNYS
3615:37946:20260305:0
3
113.08
2026-03-05T09:45:03.27 NY
XNYS
3615:38807:20260305:0
20
113.08
2026-03-05T09:45:03.27 NY
XNYS
3615:38810:20260305:0
77
113.08
2026-03-05T09:45:03.27 NY
XNYS
3615:38811:20260305:0
7
113.11
2026-03-05T09:45:14.01 NY
XNYS
3615:39149:20260305:0
20
113.11
2026-03-05T09:45:14.01 NY
XNYS
3615:39152:20260305:0
52
113.11
2026-03-05T09:45:14.01 NY
XNYS
3615:39153:20260305:0
21
113.11
2026-03-05T09:45:14.01 NY
XNYS
3615:39154:20260305:0
100
113.11
2026-03-05T09:45:47.39 NY
XNYS
3615:40489:20260305:0
100
112.97
2026-03-05T09:46:22.85 NY
XNYS
3615:42003:20260305:0
100
112.97
2026-03-05T09:46:22.85 NY
XNYS
3615:42006:20260305:0
100
112.82
2026-03-05T09:46:55.41 NY
XNYS
3615:43448:20260305:0
100
112.82
2026-03-05T09:47:06.58 NY
XNYS
3615:43809:20260305:0
1
112.82
2026-03-05T09:47:06.58 NY
XNYS
3615:43812:20260305:0
99
112.82
2026-03-05T09:47:06.58 NY
XNYS
3615:43813:20260305:0
100
112.79
2026-03-05T09:47:45.77 NY
XNYS
3615:45303:20260305:0
100
112.84
2026-03-05T09:48:14.66 NY
XNYS
3615:46203:20260305:0
58
112.95
2026-03-05T09:48:58.20 NY
XNYS
3615:47293:20260305:0
42
112.95
2026-03-05T09:48:58.20 NY
XNYS
3615:47296:20260305:0
100
112.85
2026-03-05T09:49:10.61 NY
XNYS
3615:47619:20260305:0
50
112.83
2026-03-05T09:49:46.98 NY
XNYS
3615:48913:20260305:0
50
112.83
2026-03-05T09:49:46.98 NY
XNYS
3615:48916:20260305:0
100
112.92
2026-03-05T09:50:14.07 NY
XNYS
3615:49717:20260305:0
56
113.1
2026-03-05T09:50:43.31 NY
XNYS
3615:50655:20260305:0
44
113.1
2026-03-05T09:50:43.31 NY
XNYS
3615:50658:20260305:0
100
113.33
2026-03-05T09:51:14.10 NY
INCR
3615:51605:20260305:0
1
113.34
2026-03-05T09:51:14.14 NY
INCR
3615:51609:20260305:0
75
113.34
2026-03-05T09:51:14.14 NY
INCR
3615:51611:20260305:0
24
113.34
2026-03-05T09:51:14.14 NY
INCR
3615:51612:20260305:0
100
113.13
2026-03-05T09:51:26.24 NY
XNYS
3615:52028:20260305:0
100
113.13
2026-03-05T09:51:26.24 NY
XNYS
3615:52031:20260305:0
100
113.43
2026-03-05T09:52:04.29 NY
XNYS
3615:53225:20260305:0
100
113.56
2026-03-05T09:52:42.82 NY
XNYS
3615:54536:20260305:0
100
113.48
2026-03-05T09:53:14.30 NY
XNYS
3615:55811:20260305:0
100
113.68
2026-03-05T09:53:39.23 NY
XNYS
3615:56543:20260305:0
100
113.76
2026-03-05T09:54:18.46 NY
KNLI
3615:57573:20260305:0
100
113.68
2026-03-05T09:54:37.32 NY
XNYS
3615:58151:20260305:0
100
113.68
2026-03-05T09:55:14.08 NY
XNYS
3615:59184:20260305:0
100
113.9
2026-03-05T09:55:51.22 NY
XNYS
3615:60355:20260305:0
100
113.83
2026-03-05T09:56:25.72 NY
XNYS
3615:61453:20260305:0
1
113.83
2026-03-05T09:56:25.72 NY
XNYS
3615:61456:20260305:0
99
113.83
2026-03-05T09:56:25.72 NY
XNYS
3615:61457:20260305:0
100
113.91
2026-03-05T09:57:09.13 NY
XNYS
3615:63065:20260305:0
100
114.06
2026-03-05T09:57:45.19 NY
XNYS
3615:64275:20260305:0
100
114.06
2026-03-05T09:57:45.19 NY
XNYS
3615:64278:20260305:0
100
114.04
2026-03-05T09:58:12.55 NY
XNYS
3615:65850:20260305:0
100
114.05
2026-03-05T09:58:50.41 NY
XNYS
3615:67535:20260305:0
100
114.14
2026-03-05T09:59:29.59 NY
XNYS
3615:69013:20260305:0
20
114.07
2026-03-05T10:00:02.26 NY
XNYS
3615:70294:20260305:0
80
114.08
2026-03-05T10:00:02.26 NY
XNYS
3615:70297:20260305:0
100
114.01
2026-03-05T10:00:14.21 NY
XNYS
3615:71092:20260305:0
100
114.03
2026-03-05T10:00:44.86 NY
XNYS
3615:72110:20260305:0
100
114.02
2026-03-05T10:01:17.06 NY
XNYS
3615:73367:20260305:0
100
113.78
2026-03-05T10:01:45.15 NY
XNYS
3615:75316:20260305:0
100
113.78
2026-03-05T10:02:11.23 NY
XNYS
3615:76453:20260305:0
100
113.6
2026-03-05T10:03:00.45 NY
XNYS
3615:79272:20260305:0
82
113.48
2026-03-05T10:03:28.66 NY
XNYS
3615:81350:20260305:0
1
113.48
2026-03-05T10:03:28.66 NY
XNYS
3615:81353:20260305:0
17
113.48
2026-03-05T10:03:28.66 NY
XNYS
3615:81354:20260305:0
100
113.3
2026-03-05T10:03:53.94 NY
XNYS
3615:82698:20260305:0
100
113.22
2026-03-05T10:04:17.64 NY
XNYS
3615:83738:20260305:0
100
113.31
2026-03-05T10:05:46.91 NY
XNYS
3615:87943:20260305:0
1
113.34
2026-03-05T10:06:39.08 NY
INCR
3615:89699:20260305:0
99
113.34
2026-03-05T10:06:39.12 NY
KNLI
3615:89707:20260305:0
100
113.37
2026-03-05T10:07:00.23 NY
XNYS
3615:90420:20260305:0
100
113.13
2026-03-05T10:07:28.69 NY
XNYS
3615:91512:20260305:0
100
112.84
2026-03-05T10:08:10.01 NY
XNYS
3615:93470:20260305:0
100
112.68
2026-03-05T10:08:40.90 NY
XNYS
3615:94715:20260305:0
100
112.37
2026-03-05T10:09:13.78 NY
XNYS
3615:96006:20260305:0
100
112.6
2026-03-05T10:09:54.20 NY
XNYS
3615:97363:20260305:0
100
112.84
2026-03-05T10:10:41.37 NY
XNYS
3615:99021:20260305:0
15
112.69
2026-03-05T10:11:12.34 NY
XNYS
3615:100391:20260305:0
85
112.69
2026-03-05T10:11:12.34 NY
XNYS
3615:100394:20260305:0
100
112.66
2026-03-05T10:11:37.82 NY
XNYS
3615:101423:20260305:0
100
112.66
2026-03-05T10:11:37.82 NY
XNYS
3615:101426:20260305:0
25
112.59
2026-03-05T10:12:18.96 NY
XNYS
3615:102586:20260305:0
75
112.59
2026-03-05T10:12:18.96 NY
XNYS
3615:102589:20260305:0
100
112.75
2026-03-05T10:12:54.76 NY
XNYS
3615:103874:20260305:0
40
112.75
2026-03-05T10:12:54.76 NY
XNYS
3615:103877:20260305:0
60
112.75
2026-03-05T10:12:54.76 NY
XNYS
3615:103878:20260305:0
50
112.7
2026-03-05T10:13:22.92 NY
XNYS
3615:104900:20260305:0
1
112.7
2026-03-05T10:13:22.92 NY
XNYS
3615:104903:20260305:0
49
112.7
2026-03-05T10:13:22.92 NY
XNYS
3615:104904:20260305:0
97
112.82
2026-03-05T10:14:03.89 NY
XNYS
3615:106249:20260305:0
3
112.82
2026-03-05T10:14:03.89 NY
XNYS
3615:106252:20260305:0
73
112.82
2026-03-05T10:14:03.89 NY
XNYS
3615:106253:20260305:0
1
112.82
2026-03-05T10:14:03.89 NY
XNYS
3615:106254:20260305:0
26
112.82
2026-03-05T10:14:03.89 NY
XNYS
3615:106255:20260305:0
100
112.84
2026-03-05T10:14:40.88 NY
WFLP
3615:107336:20260305:0
100
112.85
2026-03-05T10:15:14.02 NY
XNYS
3615:108298:20260305:0
100
112.84
2026-03-05T10:15:37.97 NY
XNYS
3615:109051:20260305:0
100
113.03
2026-03-05T10:16:08.46 NY
KNLI
3615:109927:20260305:0
100
112.88
2026-03-05T10:16:25.54 NY
XNYS
3615:110590:20260305:0
100
112.93
2026-03-05T10:16:50.85 NY
XNYS
3615:111361:20260305:0
65
112.92
2026-03-05T10:17:16.65 NY
XNYS
3615:112139:20260305:0
35
112.92
2026-03-05T10:17:16.65 NY
XNYS
3615:112142:20260305:0
20
113.01
2026-03-05T10:17:36.81 NY
XNYS
3615:113088:20260305:0
80
113.02
2026-03-05T10:17:36.81 NY
XNYS
3615:113091:20260305:0
100
113.04
2026-03-05T10:18:01.05 NY
XNYS
3615:113943:20260305:0
75
113.11
2026-03-05T10:18:32.05 NY
INCR
3615:115682:20260305:0
20
113.11
2026-03-05T10:18:32.05 NY
INCR
3615:115685:20260305:0
5
113.11
2026-03-05T10:18:32.09 NY
KNLI
3615:115687:20260305:0
79
113.14
2026-03-05T10:18:51.35 NY
XNYS
3615:116399:20260305:0
20
113.14
2026-03-05T10:18:54.05 NY
XNYS
3615:116448:20260305:0
1
113.14
2026-03-05T10:18:54.05 NY
XNYS
3615:116449:20260305:0
100
113.1
2026-03-05T10:19:15.14 NY
XNYS
3615:117106:20260305:0
100
112.93
2026-03-05T10:19:44.10 NY
XNYS
3615:117909:20260305:0
50
112.965
2026-03-05T10:20:01.67 NY
XNYS
3615:118426:20260305:0
50
112.97
2026-03-05T10:20:01.67 NY
XNYS
3615:118429:20260305:0
2
112.97
2026-03-05T10:20:14.01 NY
XNYS
3615:118720:20260305:0
98
113
2026-03-05T10:20:21.01 NY
XNYS
3615:118855:20260305:0
100
112.93
2026-03-05T10:20:46.04 NY
XNYS
3615:119671:20260305:0
100
113.04
2026-03-05T10:21:20.12 NY
XNYS
3615:121008:20260305:0
65
113.02
2026-03-05T10:21:52.01 NY
XNYS
3615:121967:20260305:0
20
113.02
2026-03-05T10:21:52.01 NY
XNYS
3615:121970:20260305:0
1
113.02
2026-03-05T10:21:52.01 NY
XNYS
3615:121971:20260305:0
14
113.02
2026-03-05T10:21:52.01 NY
XNYS
3615:121972:20260305:0
1
113.02
2026-03-05T10:21:52.01 NY
XNYS
3615:121973:20260305:0
99
113.02
2026-03-05T10:21:52.01 NY
XNYS
3615:121974:20260305:0
100
112.89
2026-03-05T10:22:24.90 NY
XNYS
3615:123805:20260305:0
25
113.13
2026-03-05T10:23:05.78 NY
XNYS
3615:126031:20260305:0
75
113.13
2026-03-05T10:23:05.78 NY
XNYS
3615:126034:20260305:0
100
113.15
2026-03-05T10:23:45.11 NY
XNYS
3615:128019:20260305:0
100
113.14
2026-03-05T10:23:58.41 NY
INCR
3615:128499:20260305:0
100
113.1
2026-03-05T10:24:27.72 NY
XNYS
3615:130084:20260305:0
100
113.05
2026-03-05T10:24:48.73 NY
XNYS
3615:130891:20260305:0
100
113.06
2026-03-05T10:25:15.11 NY
XNYS
3615:131966:20260305:0
100
113.1
2026-03-05T10:25:43.60 NY
XNYS
3615:133193:20260305:0
100
113.04
2026-03-05T10:26:11.26 NY
XNYS
3615:134244:20260305:0
100
113.04
2026-03-05T10:26:11.26 NY
XNYS
3615:134247:20260305:0
79
113.1
2026-03-05T10:26:41.70 NY
XNYS
3615:135828:20260305:0
21
113.1
2026-03-05T10:26:41.71 NY
XNYS
3615:135831:20260305:0
20
112.99
2026-03-05T10:27:13.13 NY
XNYS
3615:137405:20260305:0
80
112.99
2026-03-05T10:27:13.13 NY
XNYS
3615:137408:20260305:0
100
112.89
2026-03-05T10:27:37.73 NY
XNYS
3615:139161:20260305:0
100
112.89
2026-03-05T10:27:37.73 NY
XNYS
3615:139164:20260305:0
100
112.92
2026-03-05T10:28:13.85 NY
XNYS
3615:141178:20260305:0
20
112.96
2026-03-05T10:28:53.37 NY
XNYS
3615:143169:20260305:0
80
112.96
2026-03-05T10:28:53.37 NY
XNYS
3615:143172:20260305:0
5
112.92
2026-03-05T10:29:17.48 NY
XNYS
3615:144593:20260305:0
25
112.92
2026-03-05T10:29:18.96 NY
XNYS
3615:144639:20260305:0
70
112.95
2026-03-05T10:29:20.88 NY
XNYS
3615:144694:20260305:0
100
112.95
2026-03-05T10:29:43.40 NY
XNYS
3615:145523:20260305:0
100
112.64
2026-03-05T10:30:38.68 NY
XNYS
3615:148044:20260305:0
100
112.575
2026-03-05T10:31:07.71 NY
XNYS
3615:149533:20260305:0
100
112.47
2026-03-05T10:31:47.68 NY
XNYS
3615:151744:20260305:0
79
112.43
2026-03-05T10:32:00.64 NY
XNYS
3615:152652:20260305:0
1
112.43
2026-03-05T10:32:00.64 NY
XNYS
3615:152655:20260305:0
20
112.43
2026-03-05T10:32:00.64 NY
XNYS
3615:152656:20260305:0
100
112.54
2026-03-05T10:32:29.01 NY
KNLI
3615:154685:20260305:0
79
112.51
2026-03-05T10:33:02.05 NY
XNYS
3615:157045:20260305:0
21
112.51
2026-03-05T10:33:02.05 NY
XNYS
3615:157048:20260305:0
22
112.54
2026-03-05T10:33:09.13 NY
XNYS
3615:157606:20260305:0
4
112.54
2026-03-05T10:33:09.44 NY
XNYS
3615:157616:20260305:0
74
112.54
2026-03-05T10:33:09.44 NY
XNYS
3615:157617:20260305:0
64
112.57
2026-03-05T10:33:49.05 NY
XNYS
3615:159534:20260305:0
36
112.57
2026-03-05T10:33:49.05 NY
XNYS
3615:159537:20260305:0
100
112.45
2026-03-05T10:34:04.90 NY
XNYS
3615:160260:20260305:0
19
112.39
2026-03-05T10:34:35.66 NY
XNYS
3615:161407:20260305:0
81
112.49
2026-03-05T10:34:43.04 NY
XNYS
3615:161656:20260305:0
100
112.5
2026-03-05T10:35:01.91 NY
XNYS
3615:162423:20260305:0
100
112.5
2026-03-05T10:35:14.05 NY
XNYS
3615:162722:20260305:0
100
112.36
2026-03-05T10:35:49.47 NY
XNYS
3615:163581:20260305:0
1
112.36
2026-03-05T10:35:49.47 NY
XNYS
3615:163584:20260305:0
99
112.36
2026-03-05T10:35:49.47 NY
XNYS
3615:163585:20260305:0
50
112.54
2026-03-05T10:36:32.57 NY
XNYS
3615:165246:20260305:0
12
112.54
2026-03-05T10:36:33.98 NY
XNYS
3615:165290:20260305:0
4
112.54
2026-03-05T10:36:33.98 NY
XNYS
3615:165291:20260305:0
53
112.54
2026-03-05T10:36:33.98 NY
XNYS
3615:165292:20260305:0
31
112.54
2026-03-05T10:36:33.98 NY
XNYS
3615:165293:20260305:0
50
112.54
2026-03-05T10:36:33.98 NY
XNYS
3615:165294:20260305:0
50
112.48
2026-03-05T10:37:01.51 NY
XNYS
3615:166372:20260305:0
100
112.48
2026-03-05T10:37:01.51 NY
XNYS
3615:166375:20260305:0
50
112.48
2026-03-05T10:37:01.51 NY
XNYS
3615:166376:20260305:0
100
112.47
2026-03-05T10:37:39.01 NY
XNYS
3615:167886:20260305:0
100
112.47
2026-03-05T10:37:39.01 NY
XNYS
3615:167889:20260305:0
100
112.28
2026-03-05T10:38:08.77 NY
XNYS
3615:169319:20260305:0
100
112.39
2026-03-05T10:38:49.78 NY
XNYS
3615:170418:20260305:0
100
112.5
2026-03-05T10:39:12.83 NY
XNYS
3615:171230:20260305:0
100
112.47
2026-03-05T10:39:53.53 NY
XNYS
3615:172456:20260305:0
100
112.55
2026-03-05T10:40:23.92 NY
XNYS
3615:173806:20260305:0
100
112.6
2026-03-05T10:40:44.59 NY
XNYS
3615:175205:20260305:0
100
112.53
2026-03-05T10:41:05.08 NY
XNYS
3615:176078:20260305:0
100
112.5
2026-03-05T10:41:30.54 NY
XNYS
3615:177265:20260305:0
100
112.5
2026-03-05T10:41:30.54 NY
XNYS
3615:177268:20260305:0
100
112.56
2026-03-05T10:42:04.17 NY
XNYS
3615:177892:20260305:0
50
112.59
2026-03-05T10:42:19.44 NY
XNYS
3615:178135:20260305:0
50
112.59
2026-03-05T10:42:19.44 NY
XNYS
3615:178138:20260305:0
100
112.59
2026-03-05T10:42:49.75 NY
XNYS
3615:179118:20260305:0
100
112.59
2026-03-05T10:42:49.75 NY
XNYS
3615:179121:20260305:0
59
112.65
2026-03-05T10:43:17.14 NY
XNYS
3615:179790:20260305:0
41
112.65
2026-03-05T10:43:17.14 NY
XNYS
3615:179793:20260305:0
31
112.58
2026-03-05T10:43:33.45 NY
XNYS
3615:180084:20260305:0
69
112.58
2026-03-05T10:43:33.45 NY
XNYS
3615:180087:20260305:0
50
112.61
2026-03-05T10:43:58.47 NY
XNYS
3615:180627:20260305:0
50
112.63
2026-03-05T10:44:14.15 NY
XNYS
3615:181144:20260305:0
100
112.57
2026-03-05T10:44:22.64 NY
XNYS
3615:181324:20260305:0
100
112.59
2026-03-05T10:44:49.26 NY
XNYS
3615:181969:20260305:0
80
112.56
2026-03-05T10:45:31.08 NY
XNYS
3615:182757:20260305:0
1
112.56
2026-03-05T10:45:31.08 NY
XNYS
3615:182760:20260305:0
19
112.56
2026-03-05T10:45:31.08 NY
XNYS
3615:182761:20260305:0
100
112.58
2026-03-05T10:45:57.37 NY
XNYS
3615:183317:20260305:0
1
112.58
2026-03-05T10:45:57.37 NY
XNYS
3615:183320:20260305:0
59
112.58
2026-03-05T10:45:57.37 NY
XNYS
3615:183321:20260305:0
40
112.58
2026-03-05T10:45:57.37 NY
XNYS
3615:183322:20260305:0
91
112.49
2026-03-05T10:46:24.24 NY
XNYS
3615:184291:20260305:0
1
112.49
2026-03-05T10:46:24.24 NY
XNYS
3615:184294:20260305:0
8
112.49
2026-03-05T10:46:24.24 NY
XNYS
3615:184295:20260305:0
100
112.49
2026-03-05T10:46:24.24 NY
XNYS
3615:184296:20260305:0
47
112.49
2026-03-05T10:46:59.55 NY
INCR
3615:185525:20260305:0
3
112.49
2026-03-05T10:46:59.55 NY
INCR
3615:185528:20260305:0
100
112.49
2026-03-05T10:46:59.59 NY
KNLI
3615:185533:20260305:0
50
112.49
2026-03-05T10:46:59.60 NY
WFLP
3615:185531:20260305:0
99
112.58
2026-03-05T10:47:33.37 NY
XNYS
3615:186562:20260305:0
1
112.58
2026-03-05T10:47:33.37 NY
XNYS
3615:186565:20260305:0
41
112.58
2026-03-05T10:47:33.76 NY
XNYS
3615:186596:20260305:0
5
112.58
2026-03-05T10:47:34.33 NY
XNYS
3615:186608:20260305:0
54
112.58
2026-03-05T10:47:34.33 NY
XNYS
3615:186609:20260305:0
100
112.51
2026-03-05T10:47:55.54 NY
IEXG
3615:187482:20260305:0
100
112.48
2026-03-05T10:48:29.83 NY
XNYS
3615:188649:20260305:0
100
112.48
2026-03-05T10:48:58.24 NY
XNYS
3615:189650:20260305:0
100
112.38
2026-03-05T10:49:27.00 NY
KNLI
3615:190788:20260305:0
100
112.35
2026-03-05T10:49:53.99 NY
XNYS
3615:191354:20260305:0
100
112.5
2026-03-05T10:50:36.73 NY
XNYS
3615:192538:20260305:0
100
112.55
2026-03-05T10:51:03.09 NY
KNLI
3615:193217:20260305:0
100
112.59
2026-03-05T10:51:25.62 NY
XNYS
3615:194302:20260305:0
100
112.58
2026-03-05T10:51:49.26 NY
XNYS
3615:195152:20260305:0
88
112.6
2026-03-05T10:52:20.53 NY
XNYS
3615:196299:20260305:0
1
112.6
2026-03-05T10:52:20.53 NY
XNYS
3615:196302:20260305:0
11
112.6
2026-03-05T10:52:21.55 NY
XNYS
3615:196360:20260305:0
100
112.55
2026-03-05T10:52:38.08 NY
XNYS
3615:197142:20260305:0
99
112.6
2026-03-05T10:53:01.89 NY
XNYS
3615:198051:20260305:0
1
112.6
2026-03-05T10:53:01.89 NY
XNYS
3615:198054:20260305:0
100
112.64
2026-03-05T10:53:27.43 NY
XNYS
3615:198945:20260305:0
100
112.68
2026-03-05T10:54:18.14 NY
INCR
3615:200450:20260305:0
39
112.65
2026-03-05T10:54:18.14 NY
XNYS
3615:200453:20260305:0
61
112.65
2026-03-05T10:54:18.14 NY
XNYS
3615:200456:20260305:0
98
112.65
2026-03-05T10:54:43.98 NY
XNYS
3615:201151:20260305:0
2
112.65
2026-03-05T10:54:43.98 NY
XNYS
3615:201154:20260305:0
100
112.58
2026-03-05T10:54:59.40 NY
XNYS
3615:201774:20260305:0
100
112.54
2026-03-05T10:55:14.01 NY
XNYS
3615:202417:20260305:0
50
112.58
2026-03-05T10:55:50.59 NY
XNYS
3615:203265:20260305:0
50
112.58
2026-03-05T10:55:50.74 NY
XNYS
3615:203268:20260305:0
100
112.36
2026-03-05T10:56:25.32 NY
XNYS
3615:204720:20260305:0
100
112.36
2026-03-05T10:56:25.32 NY
XNYS
3615:204723:20260305:0
50
112.425
2026-03-05T10:57:01.16 NY
XNYS
3615:206019:20260305:0
50
112.43
2026-03-05T10:57:01.16 NY
XNYS
3615:206022:20260305:0
5
112.55
2026-03-05T10:57:37.23 NY
XNYS
3615:207142:20260305:0
95
112.55
2026-03-05T10:57:37.23 NY
XNYS
3615:207145:20260305:0
5
112.55
2026-03-05T10:57:37.23 NY
XNYS
3615:207146:20260305:0
1
112.55
2026-03-05T10:57:37.23 NY
XNYS
3615:207147:20260305:0
94
112.55
2026-03-05T10:57:37.23 NY
XNYS
3615:207148:20260305:0
100
112.49
2026-03-05T10:58:12.92 NY
XNYS
3615:208275:20260305:0
6
112.59
2026-03-05T10:58:57.12 NY
XNYS
3615:209252:20260305:0
94
112.68
2026-03-05T10:59:11.10 NY
XNYS
3615:209748:20260305:0
100
112.63
2026-03-05T10:59:21.91 NY
XNYS
3615:209970:20260305:0
100
112.65
2026-03-05T10:59:58.05 NY
XNYS
3615:210776:20260305:0
72
112.78
2026-03-05T11:00:40.06 NY
XNYS
3615:211685:20260305:0
28
112.78
2026-03-05T11:00:40.06 NY
XNYS
3615:211688:20260305:0
50
112.82
2026-03-05T11:01:06.24 NY
XNYS
3615:212203:20260305:0
50
112.82
2026-03-05T11:01:07.04 NY
XNYS
3615:212237:20260305:0
100
112.77
2026-03-05T11:01:33.36 NY
XNYS
3615:212919:20260305:0
100
112.76
2026-03-05T11:02:05.39 NY
XNYS
3615:213445:20260305:0
100
112.73
2026-03-05T11:02:22.51 NY
XNYS
3615:213862:20260305:0
100
112.62
2026-03-05T11:02:43.78 NY
XNYS
3615:214705:20260305:0
100
112.52
2026-03-05T11:03:29.45 NY
XNYS
3615:216026:20260305:0
34
112.48
2026-03-05T11:03:42.44 NY
XNYS
3615:216432:20260305:0
66
112.48
2026-03-05T11:03:42.44 NY
XNYS
3615:216435:20260305:0
19
112.41
2026-03-05T11:04:02.17 NY
XNYS
3615:217100:20260305:0
81
112.41
2026-03-05T11:04:02.17 NY
XNYS
3615:217103:20260305:0
100
112.35
2026-03-05T11:04:37.75 NY
XNYS
3615:218062:20260305:0
100
112.36
2026-03-05T11:05:08.12 NY
XNYS
3615:218867:20260305:0
20
112.44
2026-03-05T11:05:14.06 NY
XNYS
3615:218950:20260305:0
80
112.45
2026-03-05T11:05:14.06 NY
XNYS
3615:218953:20260305:0
100
112.49
2026-03-05T11:05:48.96 NY
XNYS
3615:219726:20260305:0
100
112.48
2026-03-05T11:06:21.83 NY
XNYS
3615:220678:20260305:0
8
112.48
2026-03-05T11:06:21.83 NY
XNYS
3615:220681:20260305:0
92
112.48
2026-03-05T11:06:21.83 NY
XNYS
3615:220682:20260305:0
25
112.34
2026-03-05T11:06:55.15 NY
XNYS
3615:221473:20260305:0
75
112.34
2026-03-05T11:06:55.15 NY
XNYS
3615:221476:20260305:0
100
112.27
2026-03-05T11:07:25.64 NY
XNYS
3615:222395:20260305:0
100
112.27
2026-03-05T11:07:25.64 NY
XNYS
3615:222398:20260305:0
100
112.19
2026-03-05T11:08:01.10 NY
XNYS
3615:223495:20260305:0
74
112.2
2026-03-05T11:08:39.33 NY
XNYS
3615:224682:20260305:0
26
112.2
2026-03-05T11:08:39.34 NY
XNYS
3615:224685:20260305:0
100
112.21
2026-03-05T11:09:12.23 NY
XNYS
3615:225745:20260305:0
68
112.09
2026-03-05T11:09:48.98 NY
XNYS
3615:226614:20260305:0
32
112.09
2026-03-05T11:09:48.98 NY
XNYS
3615:226617:20260305:0
100
112.02
2026-03-05T11:10:37.76 NY
XNYS
3615:228386:20260305:0
20
112.05
2026-03-05T11:11:06.09 NY
XNYS
3615:229280:20260305:0
80
112.05
2026-03-05T11:11:06.09 NY
XNYS
3615:229283:20260305:0
100
112
2026-03-05T11:12:19.19 NY
XNYS
3615:231505:20260305:0
100
111.97
2026-03-05T11:12:25.44 NY
XNYS
3615:231697:20260305:0
100
111.97
2026-03-05T11:12:31.50 NY
XNYS
3615:231925:20260305:0
16
111.97
2026-03-05T11:13:06.48 NY
XNYS
3615:232775:20260305:0
49
111.97
2026-03-05T11:13:06.48 NY
XNYS
3615:232778:20260305:0
35
111.97
2026-03-05T11:13:06.48 NY
XNYS
3615:232779:20260305:0
100
112.09
2026-03-05T11:13:37.18 NY
XNYS
3615:233673:20260305:0
54
112.05
2026-03-05T11:13:57.77 NY
XNYS
3615:234535:20260305:0
1
112.05
2026-03-05T11:13:57.77 NY
XNYS
3615:234540:20260305:0
45
112.05
2026-03-05T11:13:57.77 NY
XNYS
3615:234541:20260305:0
100
112.11
2026-03-05T11:14:23.89 NY
XNYS
3615:235727:20260305:0
100
112.07
2026-03-05T11:14:50.98 NY
XNYS
3615:236788:20260305:0
100
112.07
2026-03-05T11:15:00.10 NY
LEVL
3615:237079:20260305:0
25
111.945
2026-03-05T11:15:46.15 NY
XNYS
3615:238680:20260305:0
75
111.945
2026-03-05T11:15:46.15 NY
XNYS
3615:238683:20260305:0
100
111.9
2026-03-05T11:16:17.20 NY
XNYS
3615:239607:20260305:0
1
111.9
2026-03-05T11:16:17.20 NY
XNYS
3615:239610:20260305:0
99
111.9
2026-03-05T11:16:17.20 NY
XNYS
3615:239611:20260305:0
100
111.84
2026-03-05T11:16:49.18 NY
XNYS
3615:240796:20260305:0
100
111.82
2026-03-05T11:17:21.81 NY
XNYS
3615:241706:20260305:0
45
111.54
2026-03-05T11:18:01.12 NY
XNYS
3615:243400:20260305:0
59
111.61
2026-03-05T11:18:14.59 NY
XNYS
3615:244269:20260305:0
1
111.61
2026-03-05T11:18:14.59 NY
XNYS
3615:244270:20260305:0
40
111.61
2026-03-05T11:18:14.59 NY
XNYS
3615:244271:20260305:0
55
111.61
2026-03-05T11:18:14.59 NY
XNYS
3615:244272:20260305:0
100
111.63
2026-03-05T11:18:26.62 NY
XNYS
3615:244549:20260305:0
100
111.64
2026-03-05T11:18:57.19 NY
XNYS
3615:245362:20260305:0
75
111.53
2026-03-05T11:19:27.66 NY
IEXG
3615:246415:20260305:0
25
111.53
2026-03-05T11:19:27.66 NY
XNYS
3615:246419:20260305:0
100
111.43
2026-03-05T11:20:16.19 NY
XNYS
3615:248554:20260305:0
50
111.35
2026-03-05T11:20:48.97 NY
XNYS
3615:250359:20260305:0
100
111.38
2026-03-05T11:20:48.97 NY
XNYS
3615:250362:20260305:0
1
111.38
2026-03-05T11:20:48.97 NY
XNYS
3615:250363:20260305:0
49
111.38
2026-03-05T11:20:48.97 NY
XNYS
3615:250364:20260305:0
100
111.24
2026-03-05T11:21:26.60 NY
XNYS
3615:251478:20260305:0
80
111.24
2026-03-05T11:21:26.60 NY
XNYS
3615:251481:20260305:0
20
111.24
2026-03-05T11:21:26.60 NY
XNYS
3615:251482:20260305:0
48
111.32
2026-03-05T11:22:20.55 NY
XNYS
3615:253336:20260305:0
52
111.32
2026-03-05T11:22:20.55 NY
XNYS
3615:253339:20260305:0
48
111.32
2026-03-05T11:22:20.55 NY
XNYS
3615:253340:20260305:0
52
111.32
2026-03-05T11:22:20.55 NY
XNYS
3615:253341:20260305:0
100
111.32
2026-03-05T11:22:37.59 NY
XNYS
3615:253965:20260305:0
100
111.32
2026-03-05T11:22:37.59 NY
XNYS
3615:253968:20260305:0
50
111.32
2026-03-05T11:23:07.81 NY
XNYS
3615:255040:20260305:0
100
111.32
2026-03-05T11:23:07.81 NY
XNYS
3615:255043:20260305:0
50
111.32
2026-03-05T11:23:07.81 NY
XNYS
3615:255044:20260305:0
11
111.22
2026-03-05T11:23:32.16 NY
XNYS
3615:255786:20260305:0
89
111.26
2026-03-05T11:23:33.86 NY
XNYS
3615:255896:20260305:0
54
111.05
2026-03-05T11:24:07.61 NY
XNYS
3615:257205:20260305:0
1
111.05
2026-03-05T11:24:07.61 NY
XNYS
3615:257208:20260305:0
45
111.05
2026-03-05T11:24:07.61 NY
XNYS
3615:257209:20260305:0
80
110.94
2026-03-05T11:24:33.12 NY
XNYS
3615:257733:20260305:0
1
110.94
2026-03-05T11:24:33.12 NY
XNYS
3615:257736:20260305:0
19
110.94
2026-03-05T11:24:33.71 NY
XNYS
3615:257745:20260305:0
100
110.98
2026-03-05T11:24:56.49 NY
XNYS
3615:258336:20260305:0
17
110.99
2026-03-05T11:25:21.37 NY
XNYS
3615:258890:20260305:0
83
110.99
2026-03-05T11:25:21.37 NY
XNYS
3615:258893:20260305:0
100
111.02
2026-03-05T11:25:55.28 NY
XNYS
3615:259801:20260305:0
100
111.1
2026-03-05T11:26:12.87 NY
XNYS
3615:260569:20260305:0
100
111.05
2026-03-05T11:27:09.62 NY
XNYS
3615:261880:20260305:0
23
111.05
2026-03-05T11:27:12.43 NY
XNYS
3615:261941:20260305:0
77
111.05
2026-03-05T11:27:13.28 NY
XNYS
3615:261969:20260305:0
100
111.17
2026-03-05T11:27:40.24 NY
XNYS
3615:262962:20260305:0
100
111.17
2026-03-05T11:27:40.24 NY
XNYS
3615:262965:20260305:0
100
111.15
2026-03-05T11:28:08.66 NY
XNYS
3615:264146:20260305:0
100
111.22
2026-03-05T11:28:37.05 NY
XNYS
3615:265278:20260305:0
92
111.21
2026-03-05T11:29:06.82 NY
XNYS
3615:266215:20260305:0
1
111.21
2026-03-05T11:29:06.82 NY
XNYS
3615:266218:20260305:0
7
111.21
2026-03-05T11:29:06.82 NY
XNYS
3615:266219:20260305:0
100
111.21
2026-03-05T11:29:06.82 NY
XNYS
3615:266220:20260305:0
100
111.23
2026-03-05T11:29:35.25 NY
XNYS
3615:267028:20260305:0
18
111.24
2026-03-05T11:30:02.62 NY
XNYS
3615:267901:20260305:0
82
111.24
2026-03-05T11:30:02.62 NY
XNYS
3615:267904:20260305:0
100
111.24
2026-03-05T11:30:14.06 NY
XNYS
3615:268184:20260305:0
100
111.15
2026-03-05T11:30:39.02 NY
XNYS
3615:268854:20260305:0
100
111.35
2026-03-05T11:31:05.81 NY
XNYS
3615:269490:20260305:0
1
111.3
2026-03-05T11:31:49.67 NY
XNYS
3615:271156:20260305:0
99
111.3
2026-03-05T11:31:49.67 NY
XNYS
3615:271159:20260305:0
100
111.28
2026-03-05T11:32:04.35 NY
XNYS
3615:271674:20260305:0
98
111.11
2026-03-05T11:32:37.86 NY
XNYS
3615:272927:20260305:0
1
111.11
2026-03-05T11:32:37.86 NY
XNYS
3615:272930:20260305:0
1
111.11
2026-03-05T11:32:37.86 NY
XNYS
3615:272931:20260305:0
100
111.11
2026-03-05T11:32:37.86 NY
XNYS
3615:272932:20260305:0
100
111.07
2026-03-05T11:33:09.69 NY
XNYS
3615:273939:20260305:0
100
111.12
2026-03-05T11:34:03.16 NY
XNYS
3615:275648:20260305:0
100
111.12
2026-03-05T11:34:03.16 NY
XNYS
3615:275651:20260305:0
1
111.12
2026-03-05T11:34:03.16 NY
XNYS
3615:275654:20260305:0
6
111.12
2026-03-05T11:34:03.16 NY
XNYS
3615:275655:20260305:0
93
111.12
2026-03-05T11:34:03.16 NY
XNYS
3615:275656:20260305:0
100
110.98
2026-03-05T11:34:27.01 NY
XNYS
3615:276424:20260305:0
100
110.89
2026-03-05T11:34:59.66 NY
XNYS
3615:277519:20260305:0
100
110.84
2026-03-05T11:35:16.94 NY
XNYS
3615:277962:20260305:0
100
110.88
2026-03-05T11:35:36.05 NY
XNYS
3615:278337:20260305:0
1
110.88
2026-03-05T11:35:36.05 NY
XNYS
3615:278340:20260305:0
4
110.88
2026-03-05T11:35:40.63 NY
XNYS
3615:278466:20260305:0
95
110.88
2026-03-05T11:35:45.26 NY
XNYS
3615:278612:20260305:0
100
110.92
2026-03-05T11:36:06.26 NY
XNYS
3615:279448:20260305:0
100
110.97
2026-03-05T11:36:42.86 NY
XNYS
3615:280613:20260305:0
50
110.96
2026-03-05T11:37:08.44 NY
XNYS
3615:281390:20260305:0
50
110.96
2026-03-05T11:37:08.44 NY
XNYS
3615:281393:20260305:0
100
110.905
2026-03-05T11:37:20.24 NY
XNYS
3615:281704:20260305:0
100
110.81
2026-03-05T11:37:36.58 NY
XNYS
3615:282327:20260305:0
100
110.95
2026-03-05T11:38:09.64 NY
XNYS
3615:283693:20260305:0
100
110.84
2026-03-05T11:38:30.37 NY
XNYS
3615:284217:20260305:0
100
110.75
2026-03-05T11:38:52.24 NY
XNYS
3615:285053:20260305:0
60
110.77
2026-03-05T11:39:18.31 NY
XNYS
3615:285957:20260305:0
1
110.77
2026-03-05T11:39:18.31 NY
XNYS
3615:285960:20260305:0
1
110.77
2026-03-05T11:39:22.81 NY
XNYS
3615:286069:20260305:0
38
110.77
2026-03-05T11:39:22.81 NY
XNYS
3615:286070:20260305:0
100
110.87
2026-03-05T11:40:04.66 NY
KNLI
3615:287263:20260305:0
100
110.93
2026-03-05T11:40:26.15 NY
XNYS
3615:287811:20260305:0
100
110.93
2026-03-05T11:40:47.03 NY
XNYS
3615:288449:20260305:0
100
110.91
2026-03-05T11:41:08.37 NY
XNYS
3615:289015:20260305:0
100
110.91
2026-03-05T11:41:33.61 NY
XNYS
3615:290475:20260305:0
100
110.82
2026-03-05T11:41:58.60 NY
XNYS
3615:291351:20260305:0
25
110.8
2026-03-05T11:42:30.17 NY
XNYS
3615:292359:20260305:0
75
110.8
2026-03-05T11:42:30.17 NY
XNYS
3615:292362:20260305:0
100
110.76
2026-03-05T11:43:03.28 NY
XNYS
3615:294120:20260305:0
1
110.76
2026-03-05T11:43:03.28 NY
XNYS
3615:294123:20260305:0
3
110.79
2026-03-05T11:43:09.88 NY
XNYS
3615:294501:20260305:0
96
110.79
2026-03-05T11:43:16.03 NY
XNYS
3615:294875:20260305:0
100
110.815
2026-03-05T11:43:23.24 NY
XNYS
3615:295283:20260305:0
92
110.84
2026-03-05T11:43:49.02 NY
XNYS
3615:296910:20260305:0
1
110.84
2026-03-05T11:43:49.02 NY
XNYS
3615:296913:20260305:0
7
110.86
2026-03-05T11:44:03.47 NY
XNYS
3615:297476:20260305:0
100
110.87
2026-03-05T11:44:18.07 NY
KNLI
3615:298189:20260305:0
100
110.88
2026-03-05T11:44:58.70 NY
INCR
3615:300203:20260305:0
100
110.95
2026-03-05T11:45:10.53 NY
XNYS
3615:301162:20260305:0
100
110.94
2026-03-05T11:45:14.41 NY
XNYS
3615:301243:20260305:0
100
111.01
2026-03-05T11:45:48.42 NY
XNYS
3615:302209:20260305:0
100
111.01
2026-03-05T11:45:48.42 NY
XNYS
3615:302212:20260305:0
50
111.055
2026-03-05T11:46:30.85 NY
XNYS
3615:303712:20260305:0
99
111.07
2026-03-05T11:46:30.85 NY
XNYS
3615:303715:20260305:0
51
111.07
2026-03-05T11:46:30.85 NY
XNYS
3615:303716:20260305:0
100
110.98
2026-03-05T11:47:06.29 NY
XNYS
3615:305008:20260305:0
100
110.98
2026-03-05T11:47:06.29 NY
XNYS
3615:305011:20260305:0
100
110.99
2026-03-05T11:47:33.39 NY
XNYS
3615:305931:20260305:0
100
110.99
2026-03-05T11:47:33.39 NY
XNYS
3615:305934:20260305:0
54
110.98
2026-03-05T11:48:09.15 NY
XNYS
3615:307016:20260305:0
46
110.98
2026-03-05T11:48:09.15 NY
XNYS
3615:307019:20260305:0
100
110.99
2026-03-05T11:48:55.35 NY
XNYS
3615:308546:20260305:0
100
110.93
2026-03-05T11:49:18.44 NY
XNYS
3615:309331:20260305:0
100
110.93
2026-03-05T11:50:07.05 NY
XNYS
3615:310821:20260305:0
100
111.01
2026-03-05T11:50:14.40 NY
XNYS
3615:310997:20260305:0
100
111.02
2026-03-05T11:50:47.55 NY
XNYS
3615:312252:20260305:0
100
110.97
2026-03-05T11:51:24.67 NY
XNYS
3615:313356:20260305:0
100
110.78
2026-03-05T11:51:57.00 NY
XNYS
3615:314252:20260305:0
22
110.78
2026-03-05T11:51:57.00 NY
XNYS
3615:314255:20260305:0
78
110.78
2026-03-05T11:51:57.00 NY
XNYS
3615:314256:20260305:0
29
110.85
2026-03-05T11:52:40.74 NY
XNYS
3615:315713:20260305:0
71
110.85
2026-03-05T11:52:40.74 NY
XNYS
3615:315716:20260305:0
100
110.85
2026-03-05T11:52:40.74 NY
XNYS
3615:315717:20260305:0
100
110.83
2026-03-05T11:53:07.93 NY
XNYS
3615:316460:20260305:0
100
110.77
2026-03-05T11:53:44.59 NY
XNYS
3615:317792:20260305:0
100
110.81
2026-03-05T11:54:20.75 NY
XNYS
3615:318880:20260305:0
100
110.81
2026-03-05T11:54:20.75 NY
XNYS
3615:318883:20260305:0
100
110.86
2026-03-05T11:54:55.00 NY
XNYS
3615:319914:20260305:0
100
110.89
2026-03-05T11:55:14.05 NY
XNYS
3615:320489:20260305:0
100
110.82
2026-03-05T11:55:37.52 NY
XNYS
3615:321009:20260305:0
100
110.76
2026-03-05T11:56:09.21 NY
XNYS
3615:322136:20260305:0
25
110.71
2026-03-05T11:56:28.14 NY
XNYS
3615:322755:20260305:0
75
110.72
2026-03-05T11:56:28.14 NY
XNYS
3615:322758:20260305:0
3
110.58
2026-03-05T11:56:56.47 NY
XNYS
3615:323480:20260305:0
97
110.58
2026-03-05T11:56:56.47 NY
XNYS
3615:323483:20260305:0
100
110.52
2026-03-05T11:57:18.40 NY
XNYS
3615:324070:20260305:0
100
110.55
2026-03-05T11:57:43.85 NY
XNYS
3615:324961:20260305:0
100
110.55
2026-03-05T11:58:21.77 NY
XNYS
3615:326298:20260305:0
100
110.52
2026-03-05T11:58:35.22 NY
XNYS
3615:326717:20260305:0
100
110.59
2026-03-05T11:59:13.40 NY
XNYS
3615:327819:20260305:0
100
110.62
2026-03-05T11:59:45.31 NY
XNYS
3615:329466:20260305:0
100
110.64
2026-03-05T11:59:50.47 NY
XNYS
3615:329665:20260305:0
2
110.64
2026-03-05T12:00:14.06 NY
XNYS
3615:330749:20260305:0
98
110.64
2026-03-05T12:00:14.06 NY
XNYS
3615:330752:20260305:0
100
110.7
2026-03-05T12:00:53.09 NY
XNYS
3615:331985:20260305:0
100
110.69
2026-03-05T12:01:22.18 NY
XNYS
3615:332993:20260305:0
100
110.69
2026-03-05T12:01:22.18 NY
XNYS
3615:332996:20260305:0
100
110.68
2026-03-05T12:01:50.99 NY
XNYS
3615:333893:20260305:0
100
110.68
2026-03-05T12:02:29.96 NY
XNYS
3615:335229:20260305:0
100
110.64
2026-03-05T12:02:48.12 NY
XNYS
3615:335939:20260305:0
1
110.64
2026-03-05T12:02:48.12 NY
XNYS
3615:335942:20260305:0
99
110.64
2026-03-05T12:02:48.12 NY
XNYS
3615:335943:20260305:0
100
110.64
2026-03-05T12:03:25.88 NY
XNYS
3615:337051:20260305:0
100
110.77
2026-03-05T12:03:57.46 NY
INCR
3615:338050:20260305:0
50
110.78
2026-03-05T12:04:35.53 NY
XNYS
3615:339056:20260305:0
50
110.78
2026-03-05T12:04:35.53 NY
XNYS
3615:339059:20260305:0
100
111.01
2026-03-05T12:05:15.23 NY
XNYS
3615:340262:20260305:0
100
111
2026-03-05T12:05:15.24 NY
XNYS
3615:340265:20260305:0
100
110.97
2026-03-05T12:05:47.38 NY
XNYS
3615:340852:20260305:0
100
110.99
2026-03-05T12:06:26.90 NY
XNYS
3615:342367:20260305:0
100
110.92
2026-03-05T12:06:54.12 NY
XNYS
3615:343038:20260305:0
100
110.85
2026-03-05T12:07:23.12 NY
XNYS
3615:343925:20260305:0
100
110.79
2026-03-05T12:08:00.42 NY
XNYS
3615:345157:20260305:0
100
110.79
2026-03-05T12:08:00.42 NY
XNYS
3615:345160:20260305:0
3
110.78
2026-03-05T12:08:24.57 NY
XNYS
3615:345796:20260305:0
97
111.06
2026-03-05T12:08:59.13 NY
XNYS
3615:346924:20260305:0
100
111.07
2026-03-05T12:09:05.82 NY
XNYS
3615:347129:20260305:0
100
111.03
2026-03-05T12:09:44.39 NY
XNYS
3615:347948:20260305:0
20
111.04
2026-03-05T12:10:16.97 NY
XNYS
3615:348645:20260305:0
50
111.04
2026-03-05T12:10:16.97 NY
XNYS
3615:348648:20260305:0
30
111.04
2026-03-05T12:10:16.97 NY
XNYS
3615:348649:20260305:0
20
111.03
2026-03-05T12:10:49.97 NY
XNYS
3615:349387:20260305:0
80
111.03
2026-03-05T12:10:49.97 NY
XNYS
3615:349390:20260305:0
50
111.1
2026-03-05T12:11:40.14 NY
IEXG
3615:350646:20260305:0
50
111.1
2026-03-05T12:11:40.14 NY
IEXG
3615:350649:20260305:0
20
111.29
2026-03-05T12:12:34.46 NY
XNYS
3615:352211:20260305:0
80
111.295
2026-03-05T12:12:34.46 NY
XNYS
3615:352214:20260305:0
100
111.25
2026-03-05T12:12:47.45 NY
XNYS
3615:352521:20260305:0
100
111.51
2026-03-05T12:13:50.69 NY
INCR
3615:354199:20260305:0
36
111.51
2026-03-05T12:13:53.78 NY
XNYS
3615:354308:20260305:0
64
111.51
2026-03-05T12:13:53.78 NY
XNYS
3615:354311:20260305:0
100
111.525
2026-03-05T12:14:34.45 NY
XNYS
3615:355713:20260305:0
100
111.45
2026-03-05T12:14:53.08 NY
XNYS
3615:356238:20260305:0
100
111.27
2026-03-05T12:15:35.46 NY
XNYS
3615:357428:20260305:0
100
111.09
2026-03-05T12:16:33.90 NY
XNYS
3615:358803:20260305:0
100
111.12
2026-03-05T12:17:41.65 NY
XNYS
3615:360985:20260305:0
1
111.12
2026-03-05T12:17:50.19 NY
XNYS
3615:361337:20260305:0
17
111.12
2026-03-05T12:17:50.19 NY
XNYS
3615:361340:20260305:0
16
111.12
2026-03-05T12:18:03.00 NY
XNYS
3615:361686:20260305:0
66
111.12
2026-03-05T12:18:03.00 NY
XNYS
3615:361687:20260305:0
100
111.17
2026-03-05T12:18:41.96 NY
INCR
3615:362774:20260305:0
100
111.14
2026-03-05T12:18:42.52 NY
INCR
3615:362806:20260305:0
79
111.18
2026-03-05T12:19:09.66 NY
XNYS
3615:363620:20260305:0
21
111.18
2026-03-05T12:19:09.66 NY
XNYS
3615:363623:20260305:0
100
111.16
2026-03-05T12:19:33.22 NY
XNYS
3615:364268:20260305:0
100
111.17
2026-03-05T12:20:00.82 NY
XNYS
3615:365037:20260305:0
100
111.15
2026-03-05T12:20:21.43 NY
XNYS
3615:365535:20260305:0
100
111.07
2026-03-05T12:20:44.25 NY
XNYS
3615:366308:20260305:0
100
111
2026-03-05T12:21:21.31 NY
XNYS
3615:367271:20260305:0
100
111.01
2026-03-05T12:21:56.40 NY
XNYS
3615:368387:20260305:0
67
111.12
2026-03-05T12:22:32.75 NY
XNYS
3615:369587:20260305:0
1
111.12
2026-03-05T12:22:32.75 NY
XNYS
3615:369590:20260305:0
1
111.12
2026-03-05T12:22:32.75 NY
XNYS
3615:369591:20260305:0
31
111.12
2026-03-05T12:22:32.75 NY
XNYS
3615:369592:20260305:0
100
111.12
2026-03-05T12:22:32.75 NY
XNYS
3615:369593:20260305:0
100
111.14
2026-03-05T12:23:04.85 NY
XNYS
3615:370989:20260305:0
100
111.07
2026-03-05T12:23:47.91 NY
XNYS
3615:372337:20260305:0
60
111.07
2026-03-05T12:24:20.25 NY
XNYS
3615:373330:20260305:0
1
111.07
2026-03-05T12:24:20.26 NY
XNYS
3615:373333:20260305:0
39
111.07
2026-03-05T12:24:20.26 NY
XNYS
3615:373334:20260305:0
100
111.16
2026-03-05T12:24:46.56 NY
XNYS
3615:373990:20260305:0
50
111.08
2026-03-05T12:25:44.71 NY
XNYS
3615:375378:20260305:0
50
111.09
2026-03-05T12:25:44.71 NY
XNYS
3615:375381:20260305:0
50
111.06
2026-03-05T12:26:14.07 NY
XNYS
3615:376298:20260305:0
50
111.06
2026-03-05T12:26:14.07 NY
XNYS
3615:376301:20260305:0
1
110.97
2026-03-05T12:26:38.92 NY
XNYS
3615:376970:20260305:0
99
110.97
2026-03-05T12:26:38.92 NY
XNYS
3615:376973:20260305:0
100
111
2026-03-05T12:27:14.04 NY
XNYS
3615:377785:20260305:0
100
110.94
2026-03-05T12:27:57.66 NY
XNYS
3615:379233:20260305:0
100
110.98
2026-03-05T12:28:20.63 NY
XNYS
3615:379880:20260305:0
100
111
2026-03-05T12:28:48.01 NY
XNYS
3615:380583:20260305:0
100
110.96
2026-03-05T12:29:22.11 NY
XNYS
3615:381758:20260305:0
100
111
2026-03-05T12:29:43.00 NY
XNYS
3615:382359:20260305:0
1
110.9
2026-03-05T12:31:03.37 NY
XNYS
3615:384608:20260305:0
78
110.9
2026-03-05T12:31:06.57 NY
XNYS
3615:384793:20260305:0
21
110.9
2026-03-05T12:31:06.57 NY
XNYS
3615:384794:20260305:0
100
110.88
2026-03-05T12:31:32.11 NY
XNYS
3615:385565:20260305:0
100
110.74
2026-03-05T12:32:16.55 NY
XNYS
3615:387013:20260305:0
100
110.71
2026-03-05T12:32:58.53 NY
XNYS
3615:388454:20260305:0
100
110.69
2026-03-05T12:33:08.55 NY
XNYS
3615:388833:20260305:0
100
110.57
2026-03-05T12:33:46.47 NY
XNYS
3615:389882:20260305:0
100
110.47
2026-03-05T12:34:16.92 NY
XNYS
3615:390993:20260305:0
100
110.59
2026-03-05T12:34:53.56 NY
XNYS
3615:392554:20260305:0
50
110.63
2026-03-05T12:35:38.47 NY
XNYS
3615:394494:20260305:0
50
110.66
2026-03-05T12:35:38.47 NY
XNYS
3615:394497:20260305:0
100
110.57
2026-03-05T12:36:17.80 NY
XNYS
3615:396049:20260305:0
40
110.54
2026-03-05T12:36:39.96 NY
XNYS
3615:396773:20260305:0
50
110.63
2026-03-05T12:36:50.71 NY
XNYS
3615:397585:20260305:0
10
110.63
2026-03-05T12:36:50.71 NY
XNYS
3615:397587:20260305:0
100
110.64
2026-03-05T12:37:08.92 NY
XNYS
3615:398635:20260305:0
100
110.79
2026-03-05T12:37:35.79 NY
XNYS
3615:400396:20260305:0
100
110.89
2026-03-05T12:38:04.34 NY
XNYS
3615:401711:20260305:0
100
110.97
2026-03-05T12:38:52.55 NY
INCR
3615:403864:20260305:0
100
110.97
2026-03-05T12:38:57.03 NY
XNYS
3615:404044:20260305:0
37
110.97
2026-03-05T12:39:18.50 NY
XNYS
3615:405063:20260305:0
22
110.97
2026-03-05T12:39:18.50 NY
XNYS
3615:405066:20260305:0
41
110.97
2026-03-05T12:39:18.50 NY
XNYS
3615:405067:20260305:0
100
110.95
2026-03-05T12:40:37.44 NY
XNYS
3615:407412:20260305:0
100
110.86
2026-03-05T12:41:46.41 NY
XNYS
3615:409437:20260305:0
83
110.7
2026-03-05T12:42:13.42 NY
XNYS
3615:410244:20260305:0
17
110.7
2026-03-05T12:42:13.42 NY
XNYS
3615:410247:20260305:0
2
110.69
2026-03-05T12:42:35.20 NY
XNYS
3615:411269:20260305:0
98
110.69
2026-03-05T12:42:35.20 NY
XNYS
3615:411272:20260305:0
100
110.69
2026-03-05T12:43:02.28 NY
XNYS
3615:412324:20260305:0
100
110.82
2026-03-05T12:43:34.96 NY
XNYS
3615:414165:20260305:0
50
110.8
2026-03-05T12:43:50.22 NY
XNYS
3615:414921:20260305:0
50
110.8
2026-03-05T12:43:50.22 NY
XNYS
3615:414924:20260305:0
100
110.73
2026-03-05T12:44:08.07 NY
XNYS
3615:416293:20260305:0
100
110.79
2026-03-05T12:44:36.82 NY
XNYS
3615:417465:20260305:0
100
110.72
2026-03-05T12:45:02.45 NY
XNYS
3615:418518:20260305:0
50
110.68
2026-03-05T12:45:42.03 NY
XNYS
3615:420298:20260305:0
50
110.68
2026-03-05T12:45:42.03 NY
XNYS
3615:420301:20260305:0
23
110.64
2026-03-05T12:46:28.11 NY
XNYS
3615:422831:20260305:0
77
110.64
2026-03-05T12:46:28.11 NY
XNYS
3615:422834:20260305:0
100
110.63
2026-03-05T12:46:36.60 NY
INCR
3615:423356:20260305:0
100
110.67
2026-03-05T12:47:13.52 NY
XNYS
3615:426306:20260305:0
100
110.68
2026-03-05T12:47:33.33 NY
XNYS
3615:427667:20260305:0
100
110.61
2026-03-05T12:48:01.79 NY
XNYS
3615:429316:20260305:0
100
110.51
2026-03-05T12:48:23.27 NY
XNYS
3615:430339:20260305:0
100
110.42
2026-03-05T12:49:29.21 NY
XNYS
3615:433419:20260305:0
25
110.49
2026-03-05T12:50:20.65 NY
XNYS
3615:435739:20260305:0
75
110.49
2026-03-05T12:50:20.65 NY
XNYS
3615:435742:20260305:0
100
110.4
2026-03-05T12:50:55.02 NY
XNYS
3615:437577:20260305:0
100
110.45
2026-03-05T12:51:10.25 NY
XNYS
3615:438409:20260305:0
100
110.57
2026-03-05T12:51:55.92 NY
XNYS
3615:441366:20260305:0
100
110.55
2026-03-05T12:52:16.55 NY
XNYS
3615:442722:20260305:0
100
110.59
2026-03-05T12:52:48.08 NY
XNYS
3615:445143:20260305:0
100
110.62
2026-03-05T12:53:07.01 NY
XNYS
3615:445996:20260305:0
100
110.58
2026-03-05T12:53:40.32 NY
XNYS
3615:447330:20260305:0
58
110.52
2026-03-05T12:54:03.51 NY
XNYS
3615:448840:20260305:0
42
110.52
2026-03-05T12:54:03.51 NY
XNYS
3615:448843:20260305:0
100
110.45
2026-03-05T12:54:29.98 NY
XNYS
3615:450246:20260305:0
50
110.45
2026-03-05T12:55:21.01 NY
XNYS
3615:451660:20260305:0
50
110.45
2026-03-05T12:55:21.01 NY
XNYS
3615:451663:20260305:0
1
110.45
2026-03-05T12:55:49.42 NY
XNYS
3615:452563:20260305:0
2
110.45
2026-03-05T12:55:49.42 NY
XNYS
3615:452566:20260305:0
64
110.45
2026-03-05T12:55:49.42 NY
XNYS
3615:452567:20260305:0
1
110.45
2026-03-05T12:55:49.42 NY
XNYS
3615:452568:20260305:0
32
110.45
2026-03-05T12:55:49.42 NY
XNYS
3615:452569:20260305:0
100
110.46
2026-03-05T12:56:21.63 NY
XNYS
3615:453689:20260305:0
62
110.47
2026-03-05T12:57:12.40 NY
XNYS
3615:455340:20260305:0
38
110.47
2026-03-05T12:57:12.40 NY
XNYS
3615:455343:20260305:0
100
110.51
2026-03-05T12:57:30.93 NY
XNYS
3615:456226:20260305:0
100
110.38
2026-03-05T12:58:02.60 NY
XNYS
3615:457645:20260305:0
100
110.44
2026-03-05T12:58:36.67 NY
XNYS
3615:458872:20260305:0
100
110.43
2026-03-05T12:59:34.41 NY
XNYS
3615:461357:20260305:0
100
110.39
2026-03-05T12:59:46.13 NY
XNYS
3615:461733:20260305:0
100
110.35
2026-03-05T13:00:17.53 NY
XNYS
3615:462961:20260305:0
50
110.36
2026-03-05T13:00:48.06 NY
XNYS
3615:464042:20260305:0
50
110.36
2026-03-05T13:00:48.06 NY
XNYS
3615:464045:20260305:0
100
110.38
2026-03-05T13:01:25.02 NY
XNYS
3615:465069:20260305:0
100
110.43
2026-03-05T13:02:24.95 NY
XNYS
3615:467101:20260305:0
100
110.37
2026-03-05T13:02:34.34 NY
XNYS
3615:467551:20260305:0
100
110.37
2026-03-05T13:02:34.34 NY
XNYS
3615:467554:20260305:0
50
110.385
2026-03-05T13:03:09.34 NY
XNYS
3615:470937:20260305:0
50
110.39
2026-03-05T13:03:09.34 NY
XNYS
3615:470940:20260305:0
50
110.31
2026-03-05T13:03:49.53 NY
XNYS
3615:473097:20260305:0
50
110.31
2026-03-05T13:03:49.53 NY
XNYS
3615:473100:20260305:0
100
110.32
2026-03-05T13:04:20.18 NY
XNYS
3615:474489:20260305:0
11
110.52
2026-03-05T13:05:09.06 NY
XNYS
3615:476904:20260305:0
89
110.52
2026-03-05T13:05:09.06 NY
XNYS
3615:476907:20260305:0
100
110.52
2026-03-05T13:05:09.06 NY
XNYS
3615:476908:20260305:0
100
110.58
2026-03-05T13:05:54.01 NY
XNYS
3615:478277:20260305:0
100
110.58
2026-03-05T13:06:27.19 NY
XNYS
3615:480273:20260305:0
100
110.51
2026-03-05T13:07:02.72 NY
XNYS
3615:481876:20260305:0
51
110.56
2026-03-05T13:07:43.33 NY
XNYS
3615:483395:20260305:0
49
110.56
2026-03-05T13:07:43.33 NY
XNYS
3615:483398:20260305:0
100
110.59
2026-03-05T13:08:14.05 NY
XNYS
3615:484478:20260305:0
100
110.55
2026-03-05T13:08:47.91 NY
XNYS
3615:485524:20260305:0
100
110.57
2026-03-05T13:09:27.26 NY
XNYS
3615:487141:20260305:0
100
110.49
2026-03-05T13:10:02.69 NY
XNYS
3615:488682:20260305:0
100
110.5
2026-03-05T13:10:14.02 NY
XNYS
3615:489280:20260305:0
100
110.47
2026-03-05T13:11:00.94 NY
XNYS
3615:490862:20260305:0
100
110.51
2026-03-05T13:11:26.38 NY
XNYS
3615:491953:20260305:0
100
110.51
2026-03-05T13:11:55.19 NY
XNYS
3615:492968:20260305:0
100
110.52
2026-03-05T13:12:30.04 NY
XNYS
3615:494180:20260305:0
1
110.52
2026-03-05T13:12:30.04 NY
XNYS
3615:494183:20260305:0
99
110.52
2026-03-05T13:12:30.04 NY
XNYS
3615:494184:20260305:0
100
110.53
2026-03-05T13:13:03.48 NY
XNYS
3615:495782:20260305:0
30
110.59
2026-03-05T13:13:38.36 NY
XNYS
3615:497428:20260305:0
70
110.59
2026-03-05T13:13:38.36 NY
XNYS
3615:497431:20260305:0
2
110.62
2026-03-05T13:14:23.34 NY
XNYS
3615:499532:20260305:0
98
110.62
2026-03-05T13:14:23.34 NY
XNYS
3615:499535:20260305:0
100
110.59
2026-03-05T13:14:43.41 NY
XNYS
3615:500121:20260305:0
100
110.43
2026-03-05T13:15:44.02 NY
XNYS
3615:502343:20260305:0
30
110.36
2026-03-05T13:16:04.30 NY
XNYS
3615:503081:20260305:0
70
110.36
2026-03-05T13:16:09.04 NY
XNYS
3615:503239:20260305:0
100
110.32
2026-03-05T13:16:50.76 NY
XNYS
3615:504907:20260305:0
100
110.31
2026-03-05T13:17:04.47 NY
XNYS
3615:505133:20260305:0
100
110.31
2026-03-05T13:17:39.54 NY
XNYS
3615:506562:20260305:0
5
110.35
2026-03-05T13:18:02.43 NY
INCR
3615:507306:20260305:0
7
110.35
2026-03-05T13:18:02.43 NY
INCR
3615:507309:20260305:0
88
110.35
2026-03-05T13:18:02.43 NY
INCR
3615:507310:20260305:0
100
110.28
2026-03-05T13:18:30.09 NY
XNYS
3615:508410:20260305:0
100
110.34
2026-03-05T13:19:29.86 NY
XNYS
3615:510282:20260305:0
99
110.15
2026-03-05T13:19:56.76 NY
XNYS
3615:511136:20260305:0
1
110.15
2026-03-05T13:19:56.76 NY
XNYS
3615:511139:20260305:0
50
110.25
2026-03-05T13:20:47.41 NY
XNYS
3615:512564:20260305:0
50
110.25
2026-03-05T13:20:47.41 NY
XNYS
3615:512567:20260305:0
100
110.1
2026-03-05T13:21:32.37 NY
XNYS
3615:514063:20260305:0
100
110.14
2026-03-05T13:22:22.75 NY
XNYS
3615:515941:20260305:0
50
110.3
2026-03-05T13:22:55.40 NY
XNYS
3615:517543:20260305:0
50
110.3
2026-03-05T13:22:55.40 NY
XNYS
3615:517546:20260305:0
100
110.26
2026-03-05T13:22:57.64 NY
XNYS
3615:517743:20260305:0
100
110.25
2026-03-05T13:23:45.53 NY
XNYS
3615:520488:20260305:0
100
110.18
2026-03-05T13:24:00.28 NY
XNYS
3615:521306:20260305:0
50
110.14
2026-03-05T13:25:10.77 NY
XNYS
3615:523821:20260305:0
50
110.14
2026-03-05T13:25:10.77 NY
XNYS
3615:523824:20260305:0
33
110.14
2026-03-05T13:25:19.09 NY
XNYS
3615:523947:20260305:0
67
110.14
2026-03-05T13:25:19.09 NY
XNYS
3615:523950:20260305:0
100
110.17
2026-03-05T13:25:44.39 NY
XNYS
3615:525124:20260305:0
6
110.26
2026-03-05T13:26:24.32 NY
XNYS
3615:526523:20260305:0
1
110.26
2026-03-05T13:26:24.32 NY
XNYS
3615:526526:20260305:0
93
110.26
2026-03-05T13:26:24.32 NY
XNYS
3615:526527:20260305:0
100
110.21
2026-03-05T13:26:42.59 NY
XNYS
3615:527014:20260305:0
100
110.13
2026-03-05T13:27:11.82 NY
XNYS
3615:528000:20260305:0
100
110.25
2026-03-05T13:28:42.67 NY
XNYS
3615:532447:20260305:0
100
110.25
2026-03-05T13:28:42.67 NY
XNYS
3615:532450:20260305:0
100
110.24
2026-03-05T13:28:42.67 NY
XNYS
3615:532453:20260305:0
23
110.14
2026-03-05T13:29:22.47 NY
XNYS
3615:533840:20260305:0
24
110.23
2026-03-05T13:29:35.66 NY
XNYS
3615:534515:20260305:0
53
110.23
2026-03-05T13:29:35.67 NY
XNYS
3615:534518:20260305:0
100
110.28
2026-03-05T13:29:45.24 NY
XNYS
3615:534957:20260305:0
100
110.35
2026-03-05T13:30:51.56 NY
XNYS
3615:537438:20260305:0
100
110.33
2026-03-05T13:31:15.79 NY
XNYS
3615:538769:20260305:0
100
110.515
2026-03-05T13:31:45.78 NY
XNYS
3615:539643:20260305:0
100
110.58
2026-03-05T13:32:11.03 NY
XNYS
3615:540522:20260305:0
100
110.54
2026-03-05T13:32:50.33 NY
XNYS
3615:542631:20260305:0
100
110.48
2026-03-05T13:33:35.49 NY
XNYS
3615:545008:20260305:0
50
110.5
2026-03-05T13:33:52.04 NY
XNYS
3615:545873:20260305:0
50
110.51
2026-03-05T13:33:52.04 NY
XNYS
3615:545876:20260305:0
100
110.51
2026-03-05T13:34:27.62 NY
XNYS
3615:547686:20260305:0
100
110.6
2026-03-05T13:34:52.18 NY
XNYS
3615:548576:20260305:0
100
110.68
2026-03-05T13:35:42.01 NY
XNYS
3615:550884:20260305:0
100
110.64
2026-03-05T13:35:50.23 NY
XNYS
3615:551292:20260305:0
100
110.63
2026-03-05T13:36:27.36 NY
XNYS
3615:553019:20260305:0
100
110.64
2026-03-05T13:37:16.33 NY
XNYS
3615:554700:20260305:0
100
110.67
2026-03-05T13:37:39.55 NY
XNYS
3615:555746:20260305:0
3
110.69
2026-03-05T13:38:18.91 NY
XNYS
3615:557644:20260305:0
97
110.69
2026-03-05T13:38:18.91 NY
XNYS
3615:557647:20260305:0
100
110.68
2026-03-05T13:39:01.22 NY
XNYS
3615:559177:20260305:0
100
110.72
2026-03-05T13:39:30.58 NY
XNYS
3615:560233:20260305:0
100
110.7
2026-03-05T13:39:52.35 NY
XNYS
3615:561008:20260305:0
50
110.68
2026-03-05T13:40:47.22 NY
XNYS
3615:563053:20260305:0
50
110.69
2026-03-05T13:40:47.22 NY
XNYS
3615:563056:20260305:0
100
110.72
2026-03-05T13:41:28.60 NY
XNYS
3615:564356:20260305:0
100
110.65
2026-03-05T13:41:51.17 NY
XNYS
3615:565153:20260305:0
100
110.74
2026-03-05T13:42:27.22 NY
XNYS
3615:566732:20260305:0
100
110.8
2026-03-05T13:42:59.50 NY
XNYS
3615:568082:20260305:0
100
110.77
2026-03-05T13:43:28.93 NY
XNYS
3615:569462:20260305:0
100
110.67
2026-03-05T13:44:07.42 NY
XNYS
3615:571062:20260305:0
100
110.69
2026-03-05T13:45:24.09 NY
XNYS
3615:574033:20260305:0
21
110.69
2026-03-05T13:45:24.09 NY
XNYS
3615:574036:20260305:0
1
110.69
2026-03-05T13:45:24.09 NY
XNYS
3615:574039:20260305:0
78
110.69
2026-03-05T13:45:24.09 NY
XNYS
3615:574040:20260305:0
100
110.66
2026-03-05T13:45:46.30 NY
XNYS
3615:574962:20260305:0
100
110.48
2026-03-05T13:46:09.02 NY
XNYS
3615:576111:20260305:0
100
110.58
2026-03-05T13:46:47.99 NY
KNLI
3615:577981:20260305:0
100
110.62
2026-03-05T13:47:09.66 NY
XNYS
3615:578881:20260305:0
100
110.6
2026-03-05T13:47:39.58 NY
XNYS
3615:580621:20260305:0
100
110.58
2026-03-05T13:48:03.74 NY
XNYS
3615:581969:20260305:0
100
110.5
2026-03-05T13:48:38.07 NY
XNYS
3615:583556:20260305:0
100
110.51
2026-03-05T13:49:59.44 NY
XNYS
3615:586601:20260305:0
100
110.51
2026-03-05T13:49:59.44 NY
XNYS
3615:586604:20260305:0
100
110.49
2026-03-05T13:50:45.99 NY
XNYS
3615:588520:20260305:0
50
110.49
2026-03-05T13:51:18.62 NY
XNYS
3615:589499:20260305:0
50
110.49
2026-03-05T13:51:18.62 NY
XNYS
3615:589502:20260305:0
13
110.34
2026-03-05T13:51:48.49 NY
XNYS
3615:590534:20260305:0
87
110.34
2026-03-05T13:51:48.49 NY
XNYS
3615:590537:20260305:0
100
110.42
2026-03-05T13:52:54.68 NY
XNYS
3615:593406:20260305:0
70
110.42
2026-03-05T13:52:59.06 NY
XNYS
3615:593685:20260305:0
30
110.42
2026-03-05T13:52:59.06 NY
XNYS
3615:593688:20260305:0
100
110.42
2026-03-05T13:53:37.75 NY
XNYS
3615:595237:20260305:0
50
110.38
2026-03-05T13:54:04.80 NY
XNYS
3615:596280:20260305:0
50
110.39
2026-03-05T13:54:04.80 NY
XNYS
3615:596283:20260305:0
100
110.35
2026-03-05T13:54:55.00 NY
XNYS
3615:598104:20260305:0
95
110.42
2026-03-05T13:55:12.26 NY
XNYS
3615:598777:20260305:0
5
110.42
2026-03-05T13:55:12.26 NY
XNYS
3615:598780:20260305:0
100
110.44
2026-03-05T13:55:46.49 NY
XNYS
3615:600164:20260305:0
100
110.34
2026-03-05T13:56:24.57 NY
XNYS
3615:601555:20260305:0
90
110.27
2026-03-05T13:57:11.60 NY
XNYS
3615:603312:20260305:0
1
110.27
2026-03-05T13:57:11.60 NY
XNYS
3615:603315:20260305:0
44
110.28
2026-03-05T13:57:23.32 NY
XNYS
3615:603692:20260305:0
56
110.28
2026-03-05T13:57:23.32 NY
XNYS
3615:603695:20260305:0
9
110.27
2026-03-05T13:57:24.83 NY
XNYS
3615:603803:20260305:0
100
110.3
2026-03-05T13:58:01.49 NY
XNYS
3615:605930:20260305:0
100
110.29
2026-03-05T13:58:27.33 NY
XNYS
3615:607213:20260305:0
100
110.35
2026-03-05T13:58:55.39 NY
XNYS
3615:608595:20260305:0
100
110.38
2026-03-05T13:59:37.60 NY
XNYS
3615:610048:20260305:0
36
110.35
2026-03-05T14:00:06.02 NY
XNYS
3615:611365:20260305:0
1
110.35
2026-03-05T14:00:06.02 NY
XNYS
3615:611368:20260305:0
35
110.35
2026-03-05T14:00:06.02 NY
XNYS
3615:611369:20260305:0
28
110.35
2026-03-05T14:00:06.02 NY
XNYS
3615:611370:20260305:0
100
110.34
2026-03-05T14:00:12.76 NY
XNYS
3615:611620:20260305:0
100
110.45
2026-03-05T14:00:48.92 NY
XNYS
3615:612971:20260305:0
100
110.41
2026-03-05T14:01:28.13 NY
XNYS
3615:614817:20260305:0
50
110.21
2026-03-05T14:01:58.87 NY
XNYS
3615:615961:20260305:0
50
110.21
2026-03-05T14:02:01.61 NY
XNYS
3615:616060:20260305:0
20
110.17
2026-03-05T14:02:34.36 NY
XNYS
3615:617641:20260305:0
80
110.17
2026-03-05T14:02:34.36 NY
XNYS
3615:617644:20260305:0
100
110.2
2026-03-05T14:03:10.05 NY
XNYS
3615:619764:20260305:0
100
110.14
2026-03-05T14:03:45.23 NY
XNYS
3615:621257:20260305:0
100
110.18
2026-03-05T14:04:17.72 NY
XNYS
3615:622486:20260305:0
100
110.08
2026-03-05T14:04:53.87 NY
XNYS
3615:623553:20260305:0
100
110.11
2026-03-05T14:05:21.04 NY
XNYS
3615:624786:20260305:0
100
110.14
2026-03-05T14:05:44.32 NY
XNYS
3615:625921:20260305:0
82
110.14
2026-03-05T14:06:18.81 NY
XNYS
3615:627368:20260305:0
1
110.14
2026-03-05T14:06:18.81 NY
XNYS
3615:627371:20260305:0
17
110.14
2026-03-05T14:06:18.81 NY
XNYS
3615:627372:20260305:0
44
110.13
2026-03-05T14:06:42.35 NY
XNYS
3615:628136:20260305:0
56
110.13
2026-03-05T14:06:42.35 NY
XNYS
3615:628139:20260305:0
11
110.25
2026-03-05T14:07:33.51 NY
XNAS
3615:630422:20260305:0
89
110.25
2026-03-05T14:07:33.51 NY
XNAS
3615:630425:20260305:0
100
110.24
2026-03-05T14:07:47.83 NY
INCR
3615:631167:20260305:0
100
110.29
2026-03-05T14:08:39.63 NY
XNYS
3615:633212:20260305:0
100
110.29
2026-03-05T14:08:53.67 NY
XNYS
3615:633680:20260305:0
100
110.27
2026-03-05T14:09:34.84 NY
XNYS
3615:634953:20260305:0
100
110.25
2026-03-05T14:09:53.42 NY
XNYS
3615:635543:20260305:0
86
110.17
2026-03-05T14:10:57.71 NY
XNYS
3615:637762:20260305:0
1
110.17
2026-03-05T14:10:57.71 NY
XNYS
3615:637765:20260305:0
13
110.17
2026-03-05T14:10:57.71 NY
XNYS
3615:637766:20260305:0
50
110.19
2026-03-05T14:11:19.45 NY
XNYS
3615:639788:20260305:0
50
110.19
2026-03-05T14:11:19.45 NY
XNYS
3615:639791:20260305:0
100
110.34
2026-03-05T14:11:56.33 NY
XNYS
3615:641289:20260305:0
50
110.34
2026-03-05T14:12:27.11 NY
XNYS
3615:642384:20260305:0
50
110.34
2026-03-05T14:12:27.11 NY
XNYS
3615:642387:20260305:0
1
110.43
2026-03-05T14:13:13.08 NY
BATS
3615:644554:20260305:0
1
110.41
2026-03-05T14:13:13.08 NY
XNAS
3615:644557:20260305:0
1
110.42
2026-03-05T14:13:13.08 NY
XNAS
3615:644559:20260305:0
3
110.42
2026-03-05T14:13:13.08 NY
XNAS
3615:644560:20260305:0
50
110.42
2026-03-05T14:13:13.08 NY
XNAS
3615:644561:20260305:0
20
110.43
2026-03-05T14:13:13.08 NY
XNAS
3615:644562:20260305:0
24
110.43
2026-03-05T14:13:13.08 NY
XNAS
3615:644563:20260305:0
100
110.43
2026-03-05T14:13:38.40 NY
XNYS
3615:645694:20260305:0
100
110.49
2026-03-05T14:14:13.31 NY
XNYS
3615:647220:20260305:0
100
110.49
2026-03-05T14:15:02.39 NY
XNYS
3615:649265:20260305:0
100
110.42
2026-03-05T14:15:07.01 NY
XNYS
3615:649504:20260305:0
100
110.42
2026-03-05T14:15:21.95 NY
XNYS
3615:650101:20260305:0
100
110.38
2026-03-05T14:15:56.13 NY
XNYS
3615:651401:20260305:0
100
110.33
2026-03-05T14:16:11.30 NY
XNYS
3615:652062:20260305:0
100
110.31
2026-03-05T14:16:47.43 NY
XNYS
3615:653269:20260305:0
20
110.3
2026-03-05T14:17:14.04 NY
XNYS
3615:654168:20260305:0
50
110.3
2026-03-05T14:17:14.04 NY
XNYS
3615:654171:20260305:0
30
110.31
2026-03-05T14:17:14.04 NY
XNYS
3615:654172:20260305:0
100
110.3
2026-03-05T14:17:52.23 NY
XNYS
3615:656655:20260305:0
100
110.18
2026-03-05T14:18:09.55 NY
XNYS
3615:657525:20260305:0
100
110.32
2026-03-05T14:18:43.65 NY
XNYS
3615:659196:20260305:0
50
110.27
2026-03-05T14:19:12.56 NY
XNYS
3615:660417:20260305:0
50
110.28
2026-03-05T14:19:12.56 NY
XNYS
3615:660420:20260305:0
100
110.25
2026-03-05T14:19:46.29 NY
XNYS
3615:661424:20260305:0
100
110.38
2026-03-05T14:20:43.36 NY
XNYS
3615:664304:20260305:0
94
110.34
2026-03-05T14:21:32.28 NY
XNYS
3615:666061:20260305:0
1
110.34
2026-03-05T14:21:32.28 NY
XNYS
3615:666064:20260305:0
5
110.34
2026-03-05T14:21:34.23 NY
XNYS
3615:666120:20260305:0
100
110.3
2026-03-05T14:22:09.32 NY
XNYS
3615:667576:20260305:0
100
110.3
2026-03-05T14:22:34.96 NY
XNYS
3615:668686:20260305:0
100
110.3
2026-03-05T14:22:56.84 NY
XNYS
3615:669544:20260305:0
100
110.33
2026-03-05T14:23:43.51 NY
XNYS
3615:671248:20260305:0
100
110.34
2026-03-05T14:24:05.41 NY
XNYS
3615:672037:20260305:0
50
110.32
2026-03-05T14:24:18.16 NY
XNYS
3615:672523:20260305:0
50
110.32
2026-03-05T14:24:18.16 NY
XNYS
3615:672526:20260305:0
75
110.45
2026-03-05T14:24:44.34 NY
XNYS
3615:673552:20260305:0
25
110.45
2026-03-05T14:24:44.34 NY
XNYS
3615:673555:20260305:0
100
110.54
2026-03-05T14:25:10.48 NY
XNYS
3615:674568:20260305:0
100
110.5
2026-03-05T14:25:13.51 NY
XNYS
3615:674675:20260305:0
100
110.38
2026-03-05T14:25:46.04 NY
XNYS
3615:676126:20260305:0
100
110.37
2026-03-05T14:26:23.69 NY
XNYS
3615:677351:20260305:0
100
110.37
2026-03-05T14:27:02.54 NY
KNLI
3615:678605:20260305:0
50
110.36
2026-03-05T14:27:31.03 NY
XNYS
3615:679802:20260305:0
100
110.36
2026-03-05T14:27:31.03 NY
XNYS
3615:679805:20260305:0
1
110.36
2026-03-05T14:27:31.03 NY
XNYS
3615:679806:20260305:0
49
110.36
2026-03-05T14:27:31.03 NY
XNYS
3615:679807:20260305:0
99
110.28
2026-03-05T14:27:55.62 NY
XNYS
3615:680999:20260305:0
1
110.28
2026-03-05T14:27:55.62 NY
XNYS
3615:681002:20260305:0
70
110.27
2026-03-05T14:29:02.45 NY
XNYS
3615:683967:20260305:0
1
110.27
2026-03-05T14:29:02.45 NY
XNYS
3615:683970:20260305:0
29
110.27
2026-03-05T14:29:02.45 NY
XNYS
3615:683971:20260305:0
100
110.29
2026-03-05T14:29:14.82 NY
XNYS
3615:684355:20260305:0
100
110.26
2026-03-05T14:29:46.52 NY
XNYS
3615:685479:20260305:0
100
110.21
2026-03-05T14:30:20.71 NY
XNYS
3615:686449:20260305:0
100
110.17
2026-03-05T14:30:47.12 NY
XNYS
3615:687372:20260305:0
100
110.08
2026-03-05T14:31:10.65 NY
XNYS
3615:688505:20260305:0
20
110.15
2026-03-05T14:31:56.01 NY
XNYS
3615:690180:20260305:0
80
110.15
2026-03-05T14:31:56.01 NY
XNYS
3615:690183:20260305:0
100
110.15
2026-03-05T14:32:41.53 NY
XNYS
3615:692151:20260305:0
100
110.16
2026-03-05T14:33:03.18 NY
XNYS
3615:693044:20260305:0
100
110.21
2026-03-05T14:33:25.63 NY
XNYS
3615:694004:20260305:0
100
110.18
2026-03-05T14:33:53.04 NY
XNYS
3615:694922:20260305:0
50
110.165
2026-03-05T14:34:37.91 NY
XNYS
3615:696490:20260305:0
50
110.165
2026-03-05T14:34:37.91 NY
XNYS
3615:696493:20260305:0
100
110.12
2026-03-05T14:34:58.28 NY
XNYS
3615:697261:20260305:0
20
110.11
2026-03-05T14:35:19.76 NY
XNYS
3615:698386:20260305:0
53
110.11
2026-03-05T14:35:19.76 NY
XNYS
3615:698389:20260305:0
1
110.11
2026-03-05T14:35:19.76 NY
XNYS
3615:698390:20260305:0
26
110.11
2026-03-05T14:35:19.76 NY
XNYS
3615:698391:20260305:0
100
110.08
2026-03-05T14:35:39.11 NY
XNYS
3615:699275:20260305:0
100
110.06
2026-03-05T14:36:27.03 NY
XNYS
3615:700990:20260305:0
100
110.03
2026-03-05T14:36:34.14 NY
XNYS
3615:701263:20260305:0
100
110.04
2026-03-05T14:37:16.63 NY
INCR
3615:702968:20260305:0
100
110
2026-03-05T14:37:40.41 NY
XNYS
3615:703935:20260305:0
29
110.08
2026-03-05T14:38:11.44 NY
XNYS
3615:705317:20260305:0
62
110.08
2026-03-05T14:38:11.44 NY
XNYS
3615:705320:20260305:0
9
110.08
2026-03-05T14:38:11.44 NY
XNYS
3615:705321:20260305:0
100
110.12
2026-03-05T14:38:37.93 NY
XNYS
3615:706113:20260305:0
91
110.09
2026-03-05T14:39:01.50 NY
XNYS
3615:707247:20260305:0
9
110.09
2026-03-05T14:39:01.50 NY
XNYS
3615:707250:20260305:0
50
110.08
2026-03-05T14:39:35.69 NY
XNYS
3615:708258:20260305:0
5
110.08
2026-03-05T14:39:35.69 NY
XNYS
3615:708261:20260305:0
45
110.08
2026-03-05T14:39:35.69 NY
XNYS
3615:708262:20260305:0
100
110.12
2026-03-05T14:40:03.29 NY
XNYS
3615:709522:20260305:0
100
110.16
2026-03-05T14:40:42.32 NY
XNYS
3615:711130:20260305:0
100
110.22
2026-03-05T14:41:28.40 NY
XNYS
3615:712713:20260305:0
100
110.26
2026-03-05T14:42:02.73 NY
XNYS
3615:714303:20260305:0
1
110.29
2026-03-05T14:42:27.21 NY
XNYS
3615:715462:20260305:0
98
110.29
2026-03-05T14:42:27.21 NY
XNYS
3615:715465:20260305:0
1
110.29
2026-03-05T14:42:27.21 NY
XNYS
3615:715466:20260305:0
83
110.29
2026-03-05T14:43:02.67 NY
XNYS
3615:717648:20260305:0
17
110.29
2026-03-05T14:43:02.67 NY
XNYS
3615:717651:20260305:0
100
110.38
2026-03-05T14:43:39.92 NY
XNYS
3615:719341:20260305:0
100
110.37
2026-03-05T14:43:39.92 NY
XNYS
3615:719344:20260305:0
7
110.28
2026-03-05T14:44:11.78 NY
XNYS
3615:720945:20260305:0
93
110.28
2026-03-05T14:44:11.78 NY
XNYS
3615:720948:20260305:0
100
110.36
2026-03-05T14:45:01.32 NY
XNYS
3615:723192:20260305:0
100
110.36
2026-03-05T14:45:01.32 NY
XNYS
3615:723195:20260305:0
100
110.32
2026-03-05T14:45:14.01 NY
XNYS
3615:723741:20260305:0
100
110.32
2026-03-05T14:45:38.65 NY
XNYS
3615:724861:20260305:0
100
110.33
2026-03-05T14:46:06.42 NY
XNYS
3615:725776:20260305:0
1
110.39
2026-03-05T14:46:47.32 NY
INCR
3615:727409:20260305:0
75
110.39
2026-03-05T14:46:47.32 NY
INCR
3615:727412:20260305:0
24
110.39
2026-03-05T14:46:47.33 NY
KNLI
3615:727414:20260305:0
47
110.43
2026-03-05T14:46:57.50 NY
XNYS
3615:727738:20260305:0
53
110.43
2026-03-05T14:46:57.50 NY
XNYS
3615:727741:20260305:0
100
110.46
2026-03-05T14:47:46.06 NY
XNYS
3615:729749:20260305:0
100
110.46
2026-03-05T14:47:50.14 NY
XNYS
3615:729849:20260305:0
100
110.44
2026-03-05T14:48:14.61 NY
XNYS
3615:730887:20260305:0
100
110.47
2026-03-05T14:49:01.67 NY
INCR
3615:732687:20260305:0
100
110.45
2026-03-05T14:49:08.46 NY
XNYS
3615:733215:20260305:0
100
110.42
2026-03-05T14:49:35.36 NY
XNYS
3615:734374:20260305:0
100
110.4
2026-03-05T14:50:00.54 NY
XNYS
3615:735383:20260305:0
52
110.49
2026-03-05T14:50:35.06 NY
XNYS
3615:736614:20260305:0
39
110.49
2026-03-05T14:50:35.46 NY
XNYS
3615:736641:20260305:0
9
110.49
2026-03-05T14:50:35.46 NY
XNYS
3615:736642:20260305:0
80
110.46
2026-03-05T14:50:38.64 NY
XNYS
3615:736847:20260305:0
1
110.46
2026-03-05T14:50:38.64 NY
XNYS
3615:736850:20260305:0
19
110.46
2026-03-05T14:50:38.64 NY
XNYS
3615:736851:20260305:0
100
110.4
2026-03-05T14:51:08.80 NY
XNYS
3615:738002:20260305:0
80
110.36
2026-03-05T14:51:48.28 NY
XNYS
3615:739539:20260305:0
20
110.36
2026-03-05T14:51:48.28 NY
XNYS
3615:739542:20260305:0
100
110.3
2026-03-05T14:52:02.32 NY
XNYS
3615:740165:20260305:0
100
110.29
2026-03-05T14:52:36.33 NY
XNYS
3615:741969:20260305:0
100
110.38
2026-03-05T14:53:56.90 NY
INCR
3615:745598:20260305:0
100
110.43
2026-03-05T14:54:05.39 NY
XNYS
3615:746090:20260305:0
57
110.43
2026-03-05T14:54:05.39 NY
XNYS
3615:746093:20260305:0
43
110.43
2026-03-05T14:54:05.39 NY
XNYS
3615:746096:20260305:0
100
110.42
2026-03-05T14:54:34.93 NY
XNYS
3615:747123:20260305:0
2
110.34
2026-03-05T14:55:04.02 NY
XNYS
3615:748518:20260305:0
50
110.34
2026-03-05T14:55:04.02 NY
XNYS
3615:748521:20260305:0
48
110.34
2026-03-05T14:55:04.02 NY
XNYS
3615:748522:20260305:0
2
110.3
2026-03-05T14:55:14.10 NY
XNYS
3615:748837:20260305:0
98
110.3
2026-03-05T14:55:14.10 NY
XNYS
3615:748840:20260305:0
50
110.32
2026-03-05T14:55:55.23 NY
XNYS
3615:750341:20260305:0
50
110.32
2026-03-05T14:55:55.23 NY
XNYS
3615:750344:20260305:0
100
110.36
2026-03-05T14:56:46.19 NY
XNYS
3615:752514:20260305:0
50
110.36
2026-03-05T14:56:46.60 NY
XNYS
3615:752551:20260305:0
50
110.36
2026-03-05T14:56:46.60 NY
XNYS
3615:752554:20260305:0
50
110.31
2026-03-05T14:56:59.03 NY
XNYS
3615:752975:20260305:0
50
110.31
2026-03-05T14:56:59.03 NY
XNYS
3615:752978:20260305:0
100
110.31
2026-03-05T14:57:24.29 NY
XNYS
3615:753976:20260305:0
100
110.35
2026-03-05T14:57:57.25 NY
XNYS
3615:755701:20260305:0
100
110.35
2026-03-05T14:57:57.25 NY
XNYS
3615:755704:20260305:0
20
110.32
2026-03-05T14:58:15.62 NY
XNYS
3615:756612:20260305:0
80
110.32
2026-03-05T14:58:15.62 NY
XNYS
3615:756615:20260305:0
100
110.27
2026-03-05T14:59:03.36 NY
XNYS
3615:758731:20260305:0
100
110.27
2026-03-05T14:59:03.36 NY
XNYS
3615:758734:20260305:0
100
110.26
2026-03-05T14:59:33.52 NY
XNYS
3615:760068:20260305:0
19
110.33
2026-03-05T15:00:00.63 NY
INCR
3615:761354:20260305:0
1
110.33
2026-03-05T15:00:00.63 NY
INCR
3615:761357:20260305:0
20
110.33
2026-03-05T15:00:00.63 NY
INCR
3615:761358:20260305:0
60
110.33
2026-03-05T15:00:00.63 NY
INCR
3615:761359:20260305:0
76
110.37
2026-03-05T15:00:14.02 NY
XNYS
3615:761761:20260305:0
1
110.37
2026-03-05T15:00:14.02 NY
XNYS
3615:761767:20260305:0
23
110.37
2026-03-05T15:00:14.79 NY
XNYS
3615:761770:20260305:0
100
110.39
2026-03-05T15:00:56.03 NY
XNYS
3615:763335:20260305:0
20
110.41
2026-03-05T15:01:19.49 NY
XNYS
3615:764384:20260305:0
100
110.42
2026-03-05T15:01:19.49 NY
XNYS
3615:764387:20260305:0
80
110.42
2026-03-05T15:01:19.49 NY
XNYS
3615:764388:20260305:0
100
110.33
2026-03-05T15:01:53.87 NY
XNYS
3615:765639:20260305:0
100
110.34
2026-03-05T15:02:32.48 NY
XNYS
3615:767179:20260305:0
100
110.29
2026-03-05T15:02:57.86 NY
XNYS
3615:768319:20260305:0
1
110.29
2026-03-05T15:02:57.86 NY
XNYS
3615:768322:20260305:0
74
110.29
2026-03-05T15:02:59.28 NY
XNYS
3615:768405:20260305:0
25
110.29
2026-03-05T15:02:59.28 NY
XNYS
3615:768406:20260305:0
100
110.32
2026-03-05T15:03:26.19 NY
XNYS
3615:769437:20260305:0
88
110.36
2026-03-05T15:04:06.05 NY
XNYS
3615:771386:20260305:0
12
110.36
2026-03-05T15:04:06.05 NY
XNYS
3615:771389:20260305:0
100
110.43
2026-03-05T15:04:36.79 NY
XNYS
3615:772842:20260305:0
50
110.63
2026-03-05T15:05:17.81 NY
XNYS
3615:774982:20260305:0
50
110.63
2026-03-05T15:05:17.81 NY
XNYS
3615:774985:20260305:0
50
110.62
2026-03-05T15:05:21.02 NY
XNYS
3615:775051:20260305:0
50
110.63
2026-03-05T15:05:21.02 NY
XNYS
3615:775054:20260305:0
50
110.63
2026-03-05T15:05:37.52 NY
XNYS
3615:775645:20260305:0
50
110.63
2026-03-05T15:05:37.52 NY
XNYS
3615:775648:20260305:0
100
110.56
2026-03-05T15:06:09.76 NY
XNYS
3615:776655:20260305:0
100
110.5
2026-03-05T15:06:36.64 NY
XNYS
3615:777837:20260305:0
50
110.48
2026-03-05T15:06:54.53 NY
XNYS
3615:778452:20260305:0
50
110.48
2026-03-05T15:06:54.53 NY
XNYS
3615:778455:20260305:0
100
110.53
2026-03-05T15:07:32.72 NY
XNYS
3615:780443:20260305:0
100
110.53
2026-03-05T15:07:49.38 NY
XNYS
3615:781136:20260305:0
100
110.53
2026-03-05T15:07:49.38 NY
XNYS
3615:781139:20260305:0
20
110.49
2026-03-05T15:08:04.01 NY
XNYS
3615:782136:20260305:0
80
110.52
2026-03-05T15:08:07.90 NY
XNYS
3615:782306:20260305:0
100
110.67
2026-03-05T15:08:49.84 NY
XNYS
3615:784105:20260305:0
100
110.76
2026-03-05T15:08:58.76 NY
XNYS
3615:784791:20260305:0
100
110.83
2026-03-05T15:09:23.24 NY
XNYS
3615:785755:20260305:0
87
110.84
2026-03-05T15:09:57.56 NY
XNYS
3615:787078:20260305:0
13
110.84
2026-03-05T15:09:57.56 NY
XNYS
3615:787081:20260305:0
100
110.86
2026-03-05T15:10:18.03 NY
XNYS
3615:787968:20260305:0
100
110.91
2026-03-05T15:10:50.93 NY
XNYS
3615:789473:20260305:0
13
110.86
2026-03-05T15:11:09.72 NY
XNYS
3615:790327:20260305:0
67
110.86
2026-03-05T15:11:09.72 NY
XNYS
3615:790330:20260305:0
1
110.86
2026-03-05T15:11:09.72 NY
XNYS
3615:790331:20260305:0
19
110.86
2026-03-05T15:11:09.77 NY
XNYS
3615:790332:20260305:0
100
110.85
2026-03-05T15:11:35.64 NY
XNYS
3615:791395:20260305:0
100
110.83
2026-03-05T15:12:10.26 NY
XNYS
3615:792907:20260305:0
74
110.83
2026-03-05T15:12:37.99 NY
XNYS
3615:794480:20260305:0
1
110.83
2026-03-05T15:12:37.99 NY
XNYS
3615:794483:20260305:0
25
110.83
2026-03-05T15:12:39.28 NY
XNYS
3615:794509:20260305:0
100
110.83
2026-03-05T15:12:39.28 NY
XNYS
3615:794510:20260305:0
73
110.84
2026-03-05T15:13:06.81 NY
XNYS
3615:795862:20260305:0
1
110.84
2026-03-05T15:13:06.81 NY
XNYS
3615:795865:20260305:0
26
110.93
2026-03-05T15:13:15.13 NY
XNYS
3615:796200:20260305:0
100
110.99
2026-03-05T15:13:50.58 NY
INCR
3615:797667:20260305:0
100
111
2026-03-05T15:13:50.58 NY
INCR
3615:797670:20260305:0
100
111.04
2026-03-05T15:14:05.72 NY
XNYS
3615:798346:20260305:0
100
111.01
2026-03-05T15:14:37.69 NY
XNYS
3615:800041:20260305:0
98
111.01
2026-03-05T15:14:37.69 NY
XNYS
3615:800044:20260305:0
2
111.01
2026-03-05T15:14:37.69 NY
XNYS
3615:800045:20260305:0
100
111.07
2026-03-05T15:15:21.03 NY
XNYS
3615:802922:20260305:0
100
111.07
2026-03-05T15:15:23.56 NY
XNYS
3615:803076:20260305:0
50
111.04
2026-03-05T15:15:43.85 NY
XNYS
3615:804480:20260305:0
150
111.04
2026-03-05T15:15:43.85 NY
XNYS
3615:804483:20260305:0
100
110.99
2026-03-05T15:15:58.18 NY
LEVL
3615:804964:20260305:0
75
111
2026-03-05T15:16:41.74 NY
XNYS
3615:806860:20260305:0
1
111
2026-03-05T15:16:41.74 NY
XNYS
3615:806863:20260305:0
5
111
2026-03-05T15:16:42.10 NY
XNYS
3615:806906:20260305:0
19
111.04
2026-03-05T15:17:01.52 NY
XNYS
3615:807776:20260305:0
61
110.97
2026-03-05T15:17:08.82 NY
XNYS
3615:808532:20260305:0
39
110.97
2026-03-05T15:17:08.82 NY
XNYS
3615:808535:20260305:0
100
110.97
2026-03-05T15:17:08.82 NY
XNYS
3615:808536:20260305:0
100
111.08
2026-03-05T15:17:46.35 NY
XNYS
3615:810280:20260305:0
1
111.08
2026-03-05T15:17:46.35 NY
XNYS
3615:810283:20260305:0
99
111.08
2026-03-05T15:17:46.35 NY
XNYS
3615:810284:20260305:0
50
111.15
2026-03-05T15:18:29.04 NY
XNYS
3615:812949:20260305:0
50
111.16
2026-03-05T15:18:29.04 NY
XNYS
3615:812952:20260305:0
100
111.12
2026-03-05T15:18:37.69 NY
XNYS
3615:813471:20260305:0
100
111.16
2026-03-05T15:19:07.06 NY
XNYS
3615:815286:20260305:0
1
111.16
2026-03-05T15:19:07.06 NY
XNYS
3615:815289:20260305:0
99
111.16
2026-03-05T15:19:07.06 NY
XNYS
3615:815290:20260305:0
100
111.12
2026-03-05T15:19:33.74 NY
XNYS
3615:816853:20260305:0
100
111.07
2026-03-05T15:20:01.74 NY
XNYS
3615:818797:20260305:0
100
111.06
2026-03-05T15:20:25.26 NY
XNYS
3615:820374:20260305:0
100
111.03
2026-03-05T15:20:37.43 NY
XNYS
3615:821304:20260305:0
100
111.16
2026-03-05T15:21:20.01 NY
XNYS
3615:823613:20260305:0
100
111.23
2026-03-05T15:22:00.78 NY
XNYS
3615:825747:20260305:0
61
111.23
2026-03-05T15:22:00.78 NY
XNYS
3615:825750:20260305:0
39
111.23
2026-03-05T15:22:00.78 NY
XNYS
3615:825751:20260305:0
20
111.22
2026-03-05T15:22:05.11 NY
XNYS
3615:826024:20260305:0
80
111.22
2026-03-05T15:22:05.11 NY
XNYS
3615:826027:20260305:0
50
111.25
2026-03-05T15:22:25.11 NY
XNYS
3615:827052:20260305:0
50
111.25
2026-03-05T15:22:25.11 NY
XNYS
3615:827055:20260305:0
100
111.25
2026-03-05T15:22:34.57 NY
LEVL
3615:827637:20260305:0
80
111.22
2026-03-05T15:22:44.68 NY
XNYS
3615:828125:20260305:0
20
111.22
2026-03-05T15:22:44.68 NY
XNYS
3615:828128:20260305:0
100
111.25
2026-03-05T15:23:30.71 NY
XNYS
3615:831156:20260305:0
69
111.25
2026-03-05T15:23:30.71 NY
XNYS
3615:831159:20260305:0
31
111.25
2026-03-05T15:23:30.71 NY
XNYS
3615:831160:20260305:0
4
111.22
2026-03-05T15:23:42.77 NY
XNYS
3615:831852:20260305:0
96
111.22
2026-03-05T15:23:42.77 NY
XNYS
3615:831855:20260305:0
100
111.18
2026-03-05T15:24:14.54 NY
XNYS
3615:833512:20260305:0
100
111.04
2026-03-05T15:24:40.75 NY
XNYS
3615:834846:20260305:0
100
111.04
2026-03-05T15:24:40.75 NY
XNYS
3615:834849:20260305:0
100
111.04
2026-03-05T15:25:00.32 NY
XNYS
3615:836161:20260305:0
100
111.13
2026-03-05T15:25:21.05 NY
XNYS
3615:837119:20260305:0
100
111.11
2026-03-05T15:25:45.75 NY
XNYS
3615:838896:20260305:0
100
111.11
2026-03-05T15:25:45.75 NY
XNYS
3615:838899:20260305:0
80
111.12
2026-03-05T15:26:21.65 NY
XNYS
3615:840903:20260305:0
20
111.12
2026-03-05T15:26:23.93 NY
XNYS
3615:841061:20260305:0
100
111.12
2026-03-05T15:26:23.93 NY
XNYS
3615:841062:20260305:0
100
111.16
2026-03-05T15:26:54.65 NY
XNYS
3615:842573:20260305:0
100
111.16
2026-03-05T15:26:58.23 NY
XNYS
3615:842709:20260305:0
50
111.16
2026-03-05T15:27:30.34 NY
INCR
3615:844398:20260305:0
1
111.17
2026-03-05T15:27:30.34 NY
INCR
3615:844401:20260305:0
49
111.17
2026-03-05T15:27:30.34 NY
INCR
3615:844402:20260305:0
51
111.17
2026-03-05T15:27:30.39 NY
INCR
3615:844404:20260305:0
49
111.17
2026-03-05T15:27:30.39 NY
INCR
3615:844406:20260305:0
30
111.15
2026-03-05T15:28:02.71 NY
XNYS
3615:846256:20260305:0
170
111.15
2026-03-05T15:28:02.71 NY
XNYS
3615:846259:20260305:0
87
111.17
2026-03-05T15:28:45.38 NY
XNYS
3615:848922:20260305:0
13
111.17
2026-03-05T15:28:45.38 NY
XNYS
3615:848925:20260305:0
69
111.17
2026-03-05T15:28:45.38 NY
XNYS
3615:848926:20260305:0
31
111.17
2026-03-05T15:28:45.38 NY
XNYS
3615:848927:20260305:0
100
111.11
2026-03-05T15:29:13.63 NY
XNYS
3615:850603:20260305:0
100
111.11
2026-03-05T15:29:13.63 NY
XNYS
3615:850606:20260305:0
20
111.11
2026-03-05T15:29:45.88 NY
XNYS
3615:852666:20260305:0
80
111.11
2026-03-05T15:29:45.88 NY
XNYS
3615:852669:20260305:0
100
111.11
2026-03-05T15:29:45.88 NY
XNYS
3615:852670:20260305:0
100
111.1
2026-03-05T15:30:34.33 NY
XNYS
3615:855757:20260305:0
11
111.05
2026-03-05T15:30:39.58 NY
XNYS
3615:856144:20260305:0
1
111.05
2026-03-05T15:30:39.58 NY
XNYS
3615:856147:20260305:0
88
111.05
2026-03-05T15:30:39.58 NY
XNYS
3615:856148:20260305:0
100
111.05
2026-03-05T15:30:39.58 NY
XNYS
3615:856149:20260305:0
100
111.13
2026-03-05T15:31:26.15 NY
XNYS
3615:858064:20260305:0
100
111.13
2026-03-05T15:31:26.15 NY
XNYS
3615:858067:20260305:0
11
111.1
2026-03-05T15:31:50.26 NY
XNYS
3615:859583:20260305:0
89
111.1
2026-03-05T15:31:50.26 NY
XNYS
3615:859586:20260305:0
11
111.1
2026-03-05T15:31:50.26 NY
XNYS
3615:859587:20260305:0
89
111.1
2026-03-05T15:31:50.26 NY
XNYS
3615:859588:20260305:0
100
110.97
2026-03-05T15:36:26.30 NY
XNYS
3615:876437:20260305:0
80
111.02
2026-03-05T15:38:29.52 NY
XNYS
3615:883878:20260305:0
20
111.02
2026-03-05T15:38:29.57 NY
XNYS
3615:883891:20260305:0
100
110.99
2026-03-05T15:40:39.72 NY
XNYS
3615:892294:20260305:0
38
111
2026-03-05T15:41:10.23 NY
XNYS
3615:894067:20260305:0
62
111
2026-03-05T15:41:10.23 NY
XNYS
3615:894070:20260305:0
100
111.09
2026-03-05T15:42:45.30 NY
INCR
3615:900266:20260305:0
100
111.05
2026-03-05T15:43:13.63 NY
XNYS
3615:902136:20260305:0
19
110.95
2026-03-05T15:49:21.58 NY
LEVL
3615:932589:20260305:0
71
110.94
2026-03-05T15:49:21.66 NY
XNYS
3615:932603:20260305:0
20
110.94
2026-03-05T15:49:25.23 NY
XNYS
3615:932781:20260305:0
8
110.94
2026-03-05T15:49:27.27 NY
XNYS
3615:932857:20260305:0
1
110.94
2026-03-05T15:49:29.36 NY
XNYS
3615:933004:20260305:0