Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
20 th February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 19 th February 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired
Daily volume weighted average price paid
Daily highest price paid per share
Daily lowest price per share
Trading Venue
100
$126.1234
$126.14
$123.30
ARCX
3
$125.57
$126.14
$125.27
BATS
604
$125.4821
$126.16
$125.03
CDED
1
$125.27
$125.27
$125.27
EDGX
675
$125.2967
$126.08
$123.52
IEXG
3,846
$125.2433
$126.21
$123.57
INCR
1,834
$125.2044
$126.19
$123.86
KNLI
978
$124.3699
$125.92
$123.32
LEVL
263
$125.2349
$125.92
$124.75
MEMX
100
$123.86
$123.86
$123.86
WFLP
199
$125.4597
$126.14
$125.27
XNAS
43,897
$125.2287
$126.28
$123.12
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 670,272,546 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,661,896 of its ordinary shares in treasury, which represents 5.052% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 19 th February 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name:
CRH plc
LEI
549300MIDJNNTH068E74
ISIN:
IE0001827041
US Broker name:
Wells Fargo Securities, LLC
US Broker code (CRD#):
126292
Time Zone:
EST
Currency
USD
Date of Transactions:
19 th February 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$125.2167
52,500
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
300
123.3225
2026-02-19T09:32:23.045000000 NY
LEVL
3615:4786:20260219:0
100
123.52
2026-02-19T09:33:05.506000000 NY
XNYS
3615:6406:20260219:0
100
123.52
2026-02-19T09:33:05.506000000 NY
XNYS
3615:6409:20260219:0
100
123.7
2026-02-19T09:33:27.508000000 NY
XNYS
3615:6729:20260219:0
76
123.7
2026-02-19T09:33:27.508000000 NY
XNYS
3615:6732:20260219:0
24
123.7
2026-02-19T09:33:27.508000000 NY
XNYS
3615:6733:20260219:0
100
123.8
2026-02-19T09:34:09.468000000 NY
XNYS
3615:7730:20260219:0
100
123.8
2026-02-19T09:34:09.468000000 NY
XNYS
3615:7733:20260219:0
200
123.58
2026-02-19T09:34:32.990000000 NY
XNYS
3615:8556:20260219:0
100
123.59
2026-02-19T09:35:04.434000000 NY
INCR
3615:9166:20260219:0
100
123.61
2026-02-19T09:35:04.434000000 NY
INCR
3615:9169:20260219:0
1
123.57
2026-02-19T09:35:14.066000000 NY
INCR
3615:9348:20260219:0
75
123.57
2026-02-19T09:35:14.066000000 NY
INCR
3615:9354:20260219:0
24
123.57
2026-02-19T09:35:14.066000000 NY
INCR
3615:9356:20260219:0
120
123.52
2026-02-19T09:35:29.113000000 NY
IEXG
3615:10080:20260219:0
80
123.52
2026-02-19T09:35:29.113000000 NY
IEXG
3615:10083:20260219:0
100
123.12
2026-02-19T09:36:05.997000000 NY
XNYS
3615:11212:20260219:0
100
123.12
2026-02-19T09:36:05.997000000 NY
XNYS
3615:11215:20260219:0
100
123.55
2026-02-19T09:36:49.471000000 NY
XNYS
3615:12377:20260219:0
100
123.56
2026-02-19T09:36:49.471000000 NY
XNYS
3615:12380:20260219:0
20
123.32
2026-02-19T09:37:17.347000000 NY
XNYS
3615:13048:20260219:0
80
123.32
2026-02-19T09:37:17.347000000 NY
XNYS
3615:13051:20260219:0
40
124.09
2026-02-19T09:38:01.626000000 NY
XNYS
3615:14584:20260219:0
32
124.09
2026-02-19T09:38:04.944000000 NY
XNYS
3615:14681:20260219:0
28
124.09
2026-02-19T09:38:05.210000000 NY
XNYS
3615:14700:20260219:0
100
124.09
2026-02-19T09:38:05.210000000 NY
XNYS
3615:14701:20260219:0
100
124.63
2026-02-19T09:38:36.036000000 NY
XNYS
3615:15489:20260219:0
31
124.63
2026-02-19T09:38:38.572000000 NY
XNYS
3615:15529:20260219:0
69
124.63
2026-02-19T09:38:38.572000000 NY
XNYS
3615:15530:20260219:0
100
124.47
2026-02-19T09:39:10.757000000 NY
XNYS
3615:16936:20260219:0
1
124.47
2026-02-19T09:39:10.757000000 NY
XNYS
3615:16939:20260219:0
46
124.47
2026-02-19T09:39:10.757000000 NY
XNYS
3615:16940:20260219:0
53
124.47
2026-02-19T09:39:10.758000000 NY
XNYS
3615:16941:20260219:0
100
124.69
2026-02-19T09:40:01.565000000 NY
INCR
3615:18141:20260219:0
100
124.82
2026-02-19T09:40:14.053000000 NY
XNYS
3615:18436:20260219:0
89
124.89
2026-02-19T09:40:55.741000000 NY
XNYS
3615:19473:20260219:0
1
124.89
2026-02-19T09:40:55.741000000 NY
XNYS
3615:19476:20260219:0
10
124.89
2026-02-19T09:40:55.741000000 NY
XNYS
3615:19477:20260219:0
100
124.85
2026-02-19T09:41:15.230000000 NY
XNYS
3615:20055:20260219:0
100
124.85
2026-02-19T09:41:15.231000000 NY
XNYS
3615:20058:20260219:0
100
124.82
2026-02-19T09:41:44.370000000 NY
XNYS
3615:20682:20260219:0
7
124.44
2026-02-19T09:42:09.318000000 NY
XNYS
3615:21222:20260219:0
11
124.44
2026-02-19T09:42:09.318000000 NY
XNYS
3615:21225:20260219:0
82
124.44
2026-02-19T09:42:09.366000000 NY
XNYS
3615:21237:20260219:0
100
124.21
2026-02-19T09:42:42.396000000 NY
XNYS
3615:22555:20260219:0
100
124.32
2026-02-19T09:43:00.827000000 NY
XNYS
3615:23617:20260219:0
1
124.32
2026-02-19T09:43:00.827000000 NY
XNYS
3615:23620:20260219:0
20
124.32
2026-02-19T09:43:00.827000000 NY
XNYS
3615:23621:20260219:0
79
124.32
2026-02-19T09:43:00.827000000 NY
XNYS
3615:23622:20260219:0
100
124.42
2026-02-19T09:43:28.256000000 NY
XNYS
3615:24479:20260219:0
100
124.22
2026-02-19T09:43:47.488000000 NY
XNYS
3615:25264:20260219:0
100
124.43
2026-02-19T09:44:25.927000000 NY
XNYS
3615:26396:20260219:0
25
124.41
2026-02-19T09:44:45.305000000 NY
XNYS
3615:26987:20260219:0
75
124.41
2026-02-19T09:44:50.930000000 NY
XNYS
3615:27182:20260219:0
100
124.44
2026-02-19T09:45:14.121000000 NY
XNYS
3615:28313:20260219:0
100
123.86
2026-02-19T09:45:48.590000000 NY
KNLI
3615:29950:20260219:0
100
123.86
2026-02-19T09:45:48.591000000 NY
WFLP
3615:29953:20260219:0
100
123.92
2026-02-19T09:46:30.150000000 NY
XNYS
3615:30807:20260219:0
1
123.92
2026-02-19T09:46:30.150000000 NY
XNYS
3615:30812:20260219:0
5
123.92
2026-02-19T09:46:30.150000000 NY
XNYS
3615:30814:20260219:0
94
123.92
2026-02-19T09:46:30.150000000 NY
XNYS
3615:30816:20260219:0
100
124.32
2026-02-19T09:47:12.090000000 NY
XNYS
3615:32039:20260219:0
1
124.32
2026-02-19T09:47:12.090000000 NY
XNYS
3615:32042:20260219:0
99
124.61
2026-02-19T09:47:26.090000000 NY
XNYS
3615:32418:20260219:0
100
124.56
2026-02-19T09:47:33.185000000 NY
XNYS
3615:32743:20260219:0
76
124.56
2026-02-19T09:47:33.185000000 NY
XNYS
3615:32746:20260219:0
24
124.56
2026-02-19T09:47:33.185000000 NY
XNYS
3615:32747:20260219:0
46
124.81
2026-02-19T09:48:15.264000000 NY
XNYS
3615:33929:20260219:0
1
124.81
2026-02-19T09:48:15.266000000 NY
XNYS
3615:33932:20260219:0
1
124.81
2026-02-19T09:48:15.266000000 NY
XNYS
3615:33933:20260219:0
52
124.81
2026-02-19T09:48:15.266000000 NY
XNYS
3615:33934:20260219:0
100
124.73
2026-02-19T09:48:51.897000000 NY
XNYS
3615:35255:20260219:0
100
124.585
2026-02-19T09:49:17.987000000 NY
XNYS
3615:35871:20260219:0
100
124.74
2026-02-19T09:49:52.671000000 NY
XNYS
3615:36710:20260219:0
54
124.645
2026-02-19T09:50:00.014000000 NY
LEVL
3615:36869:20260219:0
46
124.75
2026-02-19T09:50:14.055000000 NY
MEMX
3615:37321:20260219:0
100
125.33
2026-02-19T09:50:59.792000000 NY
XNYS
3615:38294:20260219:0
100
125.38
2026-02-19T09:51:21.493000000 NY
XNYS
3615:38973:20260219:0
1
125.38
2026-02-19T09:51:21.493000000 NY
XNYS
3615:38976:20260219:0
99
125.38
2026-02-19T09:51:21.493000000 NY
XNYS
3615:38977:20260219:0
1
125.3
2026-02-19T09:51:57.142000000 NY
XNYS
3615:40141:20260219:0
99
125.3
2026-02-19T09:51:57.192000000 NY
XNYS
3615:40144:20260219:0
100
125.48
2026-02-19T09:52:25.740000000 NY
XNYS
3615:40974:20260219:0
200
125.56
2026-02-19T09:52:57.561000000 NY
XNYS
3615:41984:20260219:0
100
125.37
2026-02-19T09:53:25.663000000 NY
XNYS
3615:43145:20260219:0
100
125.45
2026-02-19T09:54:04.269000000 NY
XNYS
3615:44486:20260219:0
100
125.64
2026-02-19T09:54:37.395000000 NY
XNYS
3615:45777:20260219:0
68
125.6
2026-02-19T09:55:11.735000000 NY
XNAS
3615:47070:20260219:0
32
125.6
2026-02-19T09:55:11.735000000 NY
XNAS
3615:47073:20260219:0
100
125.6
2026-02-19T09:55:14.061000000 NY
XNYS
3615:47129:20260219:0
46
125.55
2026-02-19T09:55:38.530000000 NY
XNYS
3615:47915:20260219:0
1
125.55
2026-02-19T09:55:38.530000000 NY
XNYS
3615:47918:20260219:0
20
125.55
2026-02-19T09:55:38.530000000 NY
XNYS
3615:47919:20260219:0
33
125.55
2026-02-19T09:55:38.530000000 NY
XNYS
3615:47920:20260219:0
100
125.71
2026-02-19T09:56:13.193000000 NY
XNYS
3615:48787:20260219:0
100
125.63
2026-02-19T09:56:28.599000000 NY
INCR
3615:49216:20260219:0
100
125.49
2026-02-19T09:56:53.855000000 NY
XNYS
3615:49676:20260219:0
82
125.54
2026-02-19T09:57:31.536000000 NY
XNYS
3615:50576:20260219:0
18
125.54
2026-02-19T09:57:31.536000000 NY
XNYS
3615:50579:20260219:0
100
125.68
2026-02-19T09:57:43.300000000 NY
XNYS
3615:50958:20260219:0
100
125.6
2026-02-19T09:58:07.989000000 NY
KNLI
3615:51394:20260219:0
100
125.6
2026-02-19T09:58:33.267000000 NY
XNYS
3615:51764:20260219:0
100
125.72
2026-02-19T09:59:16.528000000 NY
XNYS
3615:53119:20260219:0
100
125.72
2026-02-19T09:59:16.528000000 NY
XNYS
3615:53122:20260219:0
100
125.65
2026-02-19T09:59:49.327000000 NY
XNYS
3615:53848:20260219:0
100
125.515
2026-02-19T10:00:39.979000000 NY
XNYS
3615:55523:20260219:0
100
125.52
2026-02-19T10:01:02.971000000 NY
XNYS
3615:55831:20260219:0
100
125.67
2026-02-19T10:01:27.649000000 NY
INCR
3615:56176:20260219:0
100
125.74
2026-02-19T10:02:07.492000000 NY
XNYS
3615:57014:20260219:0
3
125.57
2026-02-19T10:02:11.324000000 NY
XNYS
3615:57058:20260219:0
97
125.57
2026-02-19T10:02:11.324000000 NY
XNYS
3615:57061:20260219:0
100
125.38
2026-02-19T10:02:32.808000000 NY
LEVL
3615:57693:20260219:0
100
125.23
2026-02-19T10:03:04.453000000 NY
XNYS
3615:58328:20260219:0
20
125.38
2026-02-19T10:03:35.145000000 NY
INCR
3615:58952:20260219:0
80
125.38
2026-02-19T10:03:35.149000000 NY
KNLI
3615:58956:20260219:0
100
125.34
2026-02-19T10:03:56.691000000 NY
XNYS
3615:59327:20260219:0
100
125.24
2026-02-19T10:04:31.802000000 NY
XNYS
3615:59946:20260219:0
100
125.07
2026-02-19T10:04:43.324000000 NY
XNYS
3615:60176:20260219:0
100
124.87
2026-02-19T10:05:14.061000000 NY
XNYS
3615:61177:20260219:0
100
124.74
2026-02-19T10:05:42.903000000 NY
XNYS
3615:61645:20260219:0
100
124.62
2026-02-19T10:06:13.924000000 NY
XNYS
3615:62193:20260219:0
36
124.47
2026-02-19T10:06:37.049000000 NY
XNYS
3615:62439:20260219:0
58
124.47
2026-02-19T10:06:37.049000000 NY
XNYS
3615:62442:20260219:0
6
124.47
2026-02-19T10:06:37.049000000 NY
XNYS
3615:62443:20260219:0
95
124.15
2026-02-19T10:07:08.350000000 NY
XNYS
3615:62969:20260219:0
5
124.15
2026-02-19T10:07:08.350000000 NY
XNYS
3615:62972:20260219:0
100
124.45
2026-02-19T10:07:43.202000000 NY
XNYS
3615:63756:20260219:0
100
124.45
2026-02-19T10:07:43.202000000 NY
XNYS
3615:63759:20260219:0
100
124.29
2026-02-19T10:08:14.146000000 NY
XNYS
3615:64757:20260219:0
20
124.33
2026-02-19T10:08:43.340000000 NY
XNYS
3615:65778:20260219:0
80
124.36
2026-02-19T10:08:43.340000000 NY
XNYS
3615:65781:20260219:0
100
124.29
2026-02-19T10:09:09.075000000 NY
XNYS
3615:66912:20260219:0
16
124.135
2026-02-19T10:09:34.386000000 NY
LEVL
3615:67363:20260219:0
84
124.13
2026-02-19T10:09:43.590000000 NY
KNLI
3615:67604:20260219:0
100
124.23
2026-02-19T10:10:14.063000000 NY
XNYS
3615:68263:20260219:0
3
124.23
2026-02-19T10:10:55.421000000 NY
XNYS
3615:68963:20260219:0
43
124.23
2026-02-19T10:10:55.421000000 NY
XNYS
3615:68966:20260219:0
54
124.23
2026-02-19T10:10:55.421000000 NY
XNYS
3615:68967:20260219:0
100
124.11
2026-02-19T10:11:22.359000000 NY
XNYS
3615:69439:20260219:0
100
124.11
2026-02-19T10:11:22.359000000 NY
XNYS
3615:69442:20260219:0
100
124.16
2026-02-19T10:11:57.052000000 NY
XNYS
3615:70169:20260219:0
28
124.15
2026-02-19T10:12:18.770000000 NY
LEVL
3615:70493:20260219:0
100
124.26
2026-02-19T10:12:30.809000000 NY
INCR
3615:70931:20260219:0
100
124.39
2026-02-19T10:13:10.584000000 NY
XNYS
3615:71988:20260219:0
100
124.32
2026-02-19T10:13:39.480000000 NY
XNYS
3615:72458:20260219:0
9
124.38
2026-02-19T10:14:11.565000000 NY
INCR
3615:72939:20260219:0
11
124.38
2026-02-19T10:14:11.565000000 NY
INCR
3615:72942:20260219:0
80
124.38
2026-02-19T10:14:11.565000000 NY
INCR
3615:72943:20260219:0
40
124.24
2026-02-19T10:14:44.519000000 NY
XNYS
3615:73474:20260219:0
60
124.24
2026-02-19T10:14:44.519000000 NY
XNYS
3615:73477:20260219:0
20
124.49
2026-02-19T10:15:56.021000000 NY
XNYS
3615:74957:20260219:0
80
124.52
2026-02-19T10:15:56.021000000 NY
XNYS
3615:74960:20260219:0
100
124.5
2026-02-19T10:16:08.359000000 NY
INCR
3615:75298:20260219:0
100
124.42
2026-02-19T10:17:01.212000000 NY
XNYS
3615:76316:20260219:0
100
124.3
2026-02-19T10:17:30.119000000 NY
XNYS
3615:77246:20260219:0
100
124.42
2026-02-19T10:18:03.495000000 NY
XNYS
3615:78246:20260219:0
100
124.3
2026-02-19T10:18:21.735000000 NY
XNYS
3615:78655:20260219:0
100
124.36
2026-02-19T10:18:50.523000000 NY
XNYS
3615:79257:20260219:0
64
124.22
2026-02-19T10:19:18.811000000 NY
XNYS
3615:79979:20260219:0
1
124.22
2026-02-19T10:19:18.811000000 NY
XNYS
3615:79982:20260219:0
35
124.22
2026-02-19T10:19:18.811000000 NY
XNYS
3615:79983:20260219:0
20
124.51
2026-02-19T10:19:44.826000000 NY
XNYS
3615:80339:20260219:0
80
124.52
2026-02-19T10:19:44.826000000 NY
XNYS
3615:80342:20260219:0
100
124.4
2026-02-19T10:20:04.972000000 NY
XNYS
3615:80700:20260219:0
100
124.39
2026-02-19T10:20:14.016000000 NY
XNYS
3615:80858:20260219:0
100
124.38
2026-02-19T10:20:49.484000000 NY
XNYS
3615:81939:20260219:0
100
124.35
2026-02-19T10:21:27.758000000 NY
XNYS
3615:82619:20260219:0
100
124.31
2026-02-19T10:21:57.008000000 NY
XNYS
3615:83091:20260219:0
100
124.5
2026-02-19T10:22:56.637000000 NY
XNYS
3615:84730:20260219:0
100
124.5
2026-02-19T10:22:56.637000000 NY
XNYS
3615:84733:20260219:0
71
124.41
2026-02-19T10:23:06.799000000 NY
XNYS
3615:85549:20260219:0
29
124.41
2026-02-19T10:23:06.799000000 NY
XNYS
3615:85552:20260219:0
100
124.45
2026-02-19T10:24:01.001000000 NY
XNYS
3615:86695:20260219:0
40
124.49
2026-02-19T10:24:25.653000000 NY
INCR
3615:87251:20260219:0
60
124.49
2026-02-19T10:24:25.653000000 NY
INCR
3615:87254:20260219:0
100
124.54
2026-02-19T10:25:01.982000000 NY
XNYS
3615:88180:20260219:0
100
124.58
2026-02-19T10:25:14.011000000 NY
XNYS
3615:88418:20260219:0
100
124.55
2026-02-19T10:25:39.279000000 NY
LEVL
3615:88768:20260219:0
100
124.26
2026-02-19T10:26:21.239000000 NY
XNYS
3615:89557:20260219:0
100
124.39
2026-02-19T10:26:52.752000000 NY
XNYS
3615:90225:20260219:0
100
124.47
2026-02-19T10:27:13.144000000 NY
LEVL
3615:90580:20260219:0
20
124.36
2026-02-19T10:27:58.723000000 NY
XNYS
3615:91890:20260219:0
80
124.37
2026-02-19T10:27:58.723000000 NY
XNYS
3615:91893:20260219:0
100
124.12
2026-02-19T10:28:19.947000000 NY
LEVL
3615:92648:20260219:0
60
124.75
2026-02-19T10:29:05.048000000 NY
XNYS
3615:93608:20260219:0
40
124.75
2026-02-19T10:29:05.048000000 NY
XNYS
3615:93611:20260219:0
100
124.63
2026-02-19T10:29:38.425000000 NY
XNYS
3615:94246:20260219:0
100
124.69
2026-02-19T10:30:09.782000000 NY
XNYS
3615:95149:20260219:0
100
124.66
2026-02-19T10:30:21.018000000 NY
XNYS
3615:95254:20260219:0
100
124.68
2026-02-19T10:30:46.706000000 NY
KNLI
3615:95875:20260219:0
20
124.95
2026-02-19T10:31:23.461000000 NY
INCR
3615:96604:20260219:0
60
124.96
2026-02-19T10:31:23.461000000 NY
INCR
3615:96607:20260219:0
1
124.96
2026-02-19T10:31:23.461000000 NY
INCR
3615:96608:20260219:0
19
124.96
2026-02-19T10:31:23.469000000 NY
KNLI
3615:96611:20260219:0
100
125.06
2026-02-19T10:32:02.067000000 NY
XNYS
3615:97179:20260219:0
17
125.18
2026-02-19T10:32:27.031000000 NY
XNYS
3615:97834:20260219:0
1
125.18
2026-02-19T10:32:27.031000000 NY
XNYS
3615:97837:20260219:0
82
125.18
2026-02-19T10:32:27.031000000 NY
XNYS
3615:97838:20260219:0
100
125.09
2026-02-19T10:33:11.280000000 NY
XNYS
3615:98689:20260219:0
100
125.23
2026-02-19T10:33:36.871000000 NY
XNYS
3615:99263:20260219:0
100
125.23
2026-02-19T10:34:17.728000000 NY
XNYS
3615:100114:20260219:0
100
125.18
2026-02-19T10:34:47.482000000 NY
KNLI
3615:100841:20260219:0
85
125.22
2026-02-19T10:35:39.050000000 NY
XNYS
3615:101834:20260219:0
1
125.22
2026-02-19T10:35:39.050000000 NY
XNYS
3615:101837:20260219:0
13
125.22
2026-02-19T10:35:39.051000000 NY
XNYS
3615:101838:20260219:0
1
125.22
2026-02-19T10:35:39.074000000 NY
XNYS
3615:101839:20260219:0
100
125.3
2026-02-19T10:36:10.222000000 NY
XNYS
3615:102586:20260219:0
100
125.26
2026-02-19T10:37:00.343000000 NY
XNYS
3615:103338:20260219:0
100
125.33
2026-02-19T10:37:13.698000000 NY
XNYS
3615:103604:20260219:0
20
125.42
2026-02-19T10:37:44.633000000 NY
XNYS
3615:104309:20260219:0
80
125.43
2026-02-19T10:37:44.633000000 NY
XNYS
3615:104312:20260219:0
20
125.46
2026-02-19T10:38:02.073000000 NY
INCR
3615:104740:20260219:0
80
125.48
2026-02-19T10:38:02.077000000 NY
KNLI
3615:104744:20260219:0
1
125.59
2026-02-19T10:38:50.306000000 NY
INCR
3615:105950:20260219:0
99
125.59
2026-02-19T10:38:50.349000000 NY
KNLI
3615:105956:20260219:0
1
125.77
2026-02-19T10:39:13.909000000 NY
INCR
3615:106466:20260219:0
99
125.77
2026-02-19T10:39:13.912000000 NY
KNLI
3615:106470:20260219:0
100
126.05
2026-02-19T10:40:03.354000000 NY
XNYS
3615:107370:20260219:0
78
125.93
2026-02-19T10:40:49.763000000 NY
XNYS
3615:108054:20260219:0
22
125.93
2026-02-19T10:40:49.763000000 NY
XNYS
3615:108057:20260219:0
100
126.16
2026-02-19T10:41:42.434000000 NY
XNYS
3615:109089:20260219:0
100
126.28
2026-02-19T10:41:53.409000000 NY
XNYS
3615:109275:20260219:0
1
126.19
2026-02-19T10:42:26.744000000 NY
INCR
3615:110029:20260219:0
75
126.19
2026-02-19T10:42:26.744000000 NY
INCR
3615:110032:20260219:0
24
126.19
2026-02-19T10:42:26.748000000 NY
KNLI
3615:110034:20260219:0
100
125.96
2026-02-19T10:42:59.198000000 NY
INCR
3615:110858:20260219:0
100
125.84
2026-02-19T10:43:27.719000000 NY
XNYS
3615:111577:20260219:0
100
125.67
2026-02-19T10:44:05.749000000 NY
XNYS
3615:112484:20260219:0
100
125.75
2026-02-19T10:44:39.302000000 NY
KNLI
3615:113284:20260219:0
100
125.76
2026-02-19T10:45:10.713000000 NY
XNYS
3615:113971:20260219:0
98
125.77
2026-02-19T10:45:45.119000000 NY
XNYS
3615:115086:20260219:0
1
125.77
2026-02-19T10:45:45.119000000 NY
XNYS
3615:115089:20260219:0
1
125.77
2026-02-19T10:45:45.119000000 NY
XNYS
3615:115090:20260219:0
100
125.73
2026-02-19T10:46:11.509000000 NY
XNYS
3615:116004:20260219:0
100
125.72
2026-02-19T10:46:48.919000000 NY
XNYS
3615:116998:20260219:0
75
125.77
2026-02-19T10:47:27.900000000 NY
INCR
3615:117790:20260219:0
25
125.77
2026-02-19T10:47:27.900000000 NY
INCR
3615:117793:20260219:0
73
125.76
2026-02-19T10:48:05.019000000 NY
XNYS
3615:118847:20260219:0
26
125.76
2026-02-19T10:48:05.019000000 NY
XNYS
3615:118850:20260219:0
1
125.76
2026-02-19T10:48:05.019000000 NY
XNYS
3615:118851:20260219:0
100
125.7
2026-02-19T10:48:27.914000000 NY
XNYS
3615:119289:20260219:0
100
125.62
2026-02-19T10:48:56.321000000 NY
XNYS
3615:120206:20260219:0
100
125.65
2026-02-19T10:49:32.741000000 NY
XNYS
3615:120924:20260219:0
39
125.64
2026-02-19T10:50:43.490000000 NY
XNYS
3615:122279:20260219:0
61
125.64
2026-02-19T10:50:43.490000000 NY
XNYS
3615:122282:20260219:0
100
125.52
2026-02-19T10:51:10.967000000 NY
INCR
3615:122906:20260219:0
100
125.46
2026-02-19T10:51:37.573000000 NY
XNYS
3615:123349:20260219:0
100
125.56
2026-02-19T10:52:08.799000000 NY
XNYS
3615:123975:20260219:0
90
125.56
2026-02-19T10:52:47.663000000 NY
XNYS
3615:125132:20260219:0
10
125.56
2026-02-19T10:52:47.663000000 NY
XNYS
3615:125135:20260219:0
100
125.58
2026-02-19T10:53:08.613000000 NY
XNYS
3615:125713:20260219:0
98
125.39
2026-02-19T10:54:05.312000000 NY
XNYS
3615:126818:20260219:0
1
125.39
2026-02-19T10:54:05.312000000 NY
XNYS
3615:126821:20260219:0
1
125.39
2026-02-19T10:54:05.312000000 NY
XNYS
3615:126822:20260219:0
36
125.44
2026-02-19T10:55:00.043000000 NY
XNYS
3615:127869:20260219:0
64
125.44
2026-02-19T10:55:00.043000000 NY
XNYS
3615:127872:20260219:0
100
125.71
2026-02-19T10:55:41.279000000 NY
XNYS
3615:128688:20260219:0
38
125.62
2026-02-19T10:56:24.900000000 NY
XNYS
3615:129524:20260219:0
23
125.62
2026-02-19T10:56:25.508000000 NY
XNYS
3615:129550:20260219:0
39
125.62
2026-02-19T10:56:25.508000000 NY
XNYS
3615:129551:20260219:0
99
125.64
2026-02-19T10:56:46.203000000 NY
XNYS
3615:130107:20260219:0
1
125.64
2026-02-19T10:56:46.203000000 NY
XNYS
3615:130110:20260219:0
100
125.6
2026-02-19T10:57:00.378000000 NY
XNYS
3615:130768:20260219:0
100
125.41
2026-02-19T10:57:28.387000000 NY
XNYS
3615:131420:20260219:0
20
125.46
2026-02-19T10:58:03.001000000 NY
XNYS
3615:132265:20260219:0
80
125.47
2026-02-19T10:58:03.001000000 NY
XNYS
3615:132268:20260219:0
100
125.5
2026-02-19T10:58:30.625000000 NY
XNYS
3615:132945:20260219:0
48
125.32
2026-02-19T10:59:29.584000000 NY
XNYS
3615:134981:20260219:0
52
125.32
2026-02-19T10:59:29.584000000 NY
XNYS
3615:134984:20260219:0
20
125.25
2026-02-19T10:59:53.510000000 NY
INCR
3615:135345:20260219:0
80
125.26
2026-02-19T10:59:53.510000000 NY
INCR
3615:135348:20260219:0
100
125.15
2026-02-19T11:01:00.699000000 NY
XNYS
3615:136792:20260219:0
7
125.14
2026-02-19T11:01:25.454000000 NY
XNYS
3615:137399:20260219:0
49
125.14
2026-02-19T11:01:25.454000000 NY
XNYS
3615:137402:20260219:0
44
125.14
2026-02-19T11:01:25.454000000 NY
XNYS
3615:137403:20260219:0
100
125.305
2026-02-19T11:01:49.716000000 NY
XNYS
3615:138084:20260219:0
38
125.44
2026-02-19T11:02:39.837000000 NY
XNYS
3615:139446:20260219:0
62
125.44
2026-02-19T11:02:39.837000000 NY
XNYS
3615:139449:20260219:0
1
125.45
2026-02-19T11:03:04.178000000 NY
XNYS
3615:140197:20260219:0
99
125.45
2026-02-19T11:03:04.178000000 NY
XNYS
3615:140200:20260219:0
100
125.49
2026-02-19T11:03:26.678000000 NY
XNYS
3615:140749:20260219:0
100
125.36
2026-02-19T11:04:37.814000000 NY
KNLI
3615:142258:20260219:0
73
125.44
2026-02-19T11:05:10.263000000 NY
XNYS
3615:143073:20260219:0
27
125.44
2026-02-19T11:05:10.263000000 NY
XNYS
3615:143076:20260219:0
100
125.46
2026-02-19T11:05:51.144000000 NY
XNYS
3615:144431:20260219:0
99
125.43
2026-02-19T11:06:09.371000000 NY
XNYS
3615:145046:20260219:0
1
125.43
2026-02-19T11:06:09.371000000 NY
XNYS
3615:145049:20260219:0
100
125.29
2026-02-19T11:06:34.829000000 NY
LEVL
3615:145797:20260219:0
100
125.2
2026-02-19T11:07:13.963000000 NY
XNYS
3615:146709:20260219:0
100
125.17
2026-02-19T11:07:43.905000000 NY
XNYS
3615:147861:20260219:0
100
125.17
2026-02-19T11:08:12.688000000 NY
XNYS
3615:148658:20260219:0
100
125.07
2026-02-19T11:09:20.521000000 NY
XNYS
3615:150654:20260219:0
95
125.13
2026-02-19T11:09:43.071000000 NY
XNYS
3615:151328:20260219:0
5
125.13
2026-02-19T11:09:43.071000000 NY
XNYS
3615:151331:20260219:0
100
125.06
2026-02-19T11:11:34.284000000 NY
XNYS
3615:153975:20260219:0
100
125.14
2026-02-19T11:12:03.017000000 NY
XNYS
3615:154554:20260219:0
51
125.14
2026-02-19T11:12:29.251000000 NY
XNYS
3615:155520:20260219:0
49
125.14
2026-02-19T11:12:29.251000000 NY
XNYS
3615:155523:20260219:0
100
125.03
2026-02-19T11:13:17.810000000 NY
XNYS
3615:157576:20260219:0
99
125.06
2026-02-19T11:14:23.646000000 NY
XNYS
3615:159105:20260219:0
1
125.07
2026-02-19T11:14:23.646000000 NY
XNYS
3615:159108:20260219:0
100
125.06
2026-02-19T11:14:44.359000000 NY
XNYS
3615:159625:20260219:0
100
125.06
2026-02-19T11:15:10.544000000 NY
XNYS
3615:160535:20260219:0
100
125.12
2026-02-19T11:16:21.746000000 NY
INCR
3615:162012:20260219:0
100
125.2
2026-02-19T11:16:26.087000000 NY
XNYS
3615:162097:20260219:0
100
125.17
2026-02-19T11:16:48.703000000 NY
KNLI
3615:162445:20260219:0
100
125.2
2026-02-19T11:17:37.467000000 NY
XNYS
3615:163575:20260219:0
100
125.28
2026-02-19T11:18:02.478000000 NY
KNLI
3615:164249:20260219:0
100
125.37
2026-02-19T11:18:26.027000000 NY
KNLI
3615:164804:20260219:0
100
125.39
2026-02-19T11:19:39.332000000 NY
XNYS
3615:166738:20260219:0
100
125.34
2026-02-19T11:19:57.863000000 NY
XNYS
3615:167195:20260219:0
100
125.27
2026-02-19T11:20:48.927000000 NY
XNYS
3615:168551:20260219:0
100
125.21
2026-02-19T11:21:59.797000000 NY
XNYS
3615:170243:20260219:0
20
125.26
2026-02-19T11:22:29.233000000 NY
XNYS
3615:170928:20260219:0
80
125.27
2026-02-19T11:22:29.233000000 NY
XNYS
3615:170931:20260219:0
100
125.32
2026-02-19T11:23:11.493000000 NY
KNLI
3615:172128:20260219:0
100
125.28
2026-02-19T11:23:29.541000000 NY
XNYS
3615:172551:20260219:0
97
125.3
2026-02-19T11:24:20.309000000 NY
MEMX
3615:173780:20260219:0
1
125.3
2026-02-19T11:24:21.428000000 NY
BATS
3615:173787:20260219:0
1
125.3
2026-02-19T11:24:21.429000000 NY
XNAS
3615:173789:20260219:0
1
125.3
2026-02-19T11:24:21.429000000 NY
ARCX
3615:173791:20260219:0
100
125.28
2026-02-19T11:24:47.038000000 NY
XNYS
3615:174249:20260219:0
100
125.18
2026-02-19T11:25:48.287000000 NY
XNYS
3615:175766:20260219:0
100
125.13
2026-02-19T11:26:09.450000000 NY
XNYS
3615:176453:20260219:0
100
125.22
2026-02-19T11:27:51.262000000 NY
XNYS
3615:179798:20260219:0
100
125.22
2026-02-19T11:27:51.262000000 NY
XNYS
3615:179801:20260219:0
100
125.19
2026-02-19T11:28:19.957000000 NY
XNYS
3615:180996:20260219:0
100
124.99
2026-02-19T11:28:50.096000000 NY
XNYS
3615:182350:20260219:0
17
124.94
2026-02-19T11:29:53.866000000 NY
INCR
3615:184508:20260219:0
83
124.95
2026-02-19T11:29:53.866000000 NY
INCR
3615:184511:20260219:0
100
125.13
2026-02-19T11:31:39.064000000 NY
XNYS
3615:187093:20260219:0
100
125.11
2026-02-19T11:32:02.581000000 NY
XNYS
3615:187616:20260219:0
100
125.09
2026-02-19T11:32:28.368000000 NY
XNYS
3615:188315:20260219:0
100
125.08
2026-02-19T11:32:54.687000000 NY
XNYS
3615:189275:20260219:0
100
125.1
2026-02-19T11:34:17.529000000 NY
XNYS
3615:192487:20260219:0
100
125.1
2026-02-19T11:34:43.597000000 NY
XNYS
3615:193081:20260219:0
100
125.21
2026-02-19T11:35:10.691000000 NY
XNYS
3615:193713:20260219:0
100
125.11
2026-02-19T11:35:51.812000000 NY
XNYS
3615:194568:20260219:0
100
125.04
2026-02-19T11:36:19.452000000 NY
XNYS
3615:195048:20260219:0
100
125.01
2026-02-19T11:37:28.214000000 NY
XNYS
3615:196342:20260219:0
100
125.03
2026-02-19T11:37:55.255000000 NY
CDED
3615:197052:20260219:0
60
124.89
2026-02-19T11:38:31.529000000 NY
XNYS
3615:197788:20260219:0
40
124.89
2026-02-19T11:38:31.529000000 NY
XNYS
3615:197791:20260219:0
100
124.92
2026-02-19T11:39:39.787000000 NY
XNYS
3615:199222:20260219:0
100
124.95
2026-02-19T11:40:00.656000000 NY
XNYS
3615:199548:20260219:0
22
124.93
2026-02-19T11:40:55.821000000 NY
XNYS
3615:200444:20260219:0
78
124.93
2026-02-19T11:40:55.821000000 NY
XNYS
3615:200447:20260219:0
100
124.88
2026-02-19T11:41:56.562000000 NY
XNYS
3615:202004:20260219:0
27
124.99
2026-02-19T11:42:29.724000000 NY
XNYS
3615:202661:20260219:0
73
125
2026-02-19T11:42:29.724000000 NY
XNYS
3615:202664:20260219:0
84
124.99
2026-02-19T11:43:26.343000000 NY
XNYS
3615:205355:20260219:0
16
124.99
2026-02-19T11:43:26.343000000 NY
XNYS
3615:205358:20260219:0
100
125.01
2026-02-19T11:43:38.135000000 NY
XNYS
3615:205840:20260219:0
100
125.02
2026-02-19T11:44:12.163000000 NY
XNYS
3615:206699:20260219:0
87
124.97
2026-02-19T11:44:45.147000000 NY
XNYS
3615:207752:20260219:0
13
124.97
2026-02-19T11:44:45.147000000 NY
XNYS
3615:207755:20260219:0
100
124.84
2026-02-19T11:46:25.955000000 NY
XNYS
3615:209955:20260219:0
7
124.77
2026-02-19T11:46:55.557000000 NY
XNYS
3615:210545:20260219:0
93
124.77
2026-02-19T11:46:55.557000000 NY
XNYS
3615:210548:20260219:0
100
124.71
2026-02-19T11:47:43.832000000 NY
XNYS
3615:211567:20260219:0
100
124.92
2026-02-19T11:48:14.847000000 NY
XNYS
3615:212156:20260219:0
60
124.77
2026-02-19T11:49:26.457000000 NY
XNYS
3615:213570:20260219:0
40
124.78
2026-02-19T11:49:26.457000000 NY
XNYS
3615:213573:20260219:0
20
124.7
2026-02-19T11:50:03.153000000 NY
XNYS
3615:214420:20260219:0
80
124.7
2026-02-19T11:50:03.153000000 NY
XNYS
3615:214423:20260219:0
100
124.66
2026-02-19T11:52:33.255000000 NY
XNYS
3615:217463:20260219:0
100
124.74
2026-02-19T11:53:11.255000000 NY
XNYS
3615:218226:20260219:0
20
124.85
2026-02-19T11:53:36.404000000 NY
XNYS
3615:218767:20260219:0
80
124.85
2026-02-19T11:53:36.404000000 NY
XNYS
3615:218770:20260219:0
1
124.85
2026-02-19T11:54:06.591000000 NY
XNYS
3615:219363:20260219:0
99
124.85
2026-02-19T11:54:06.591000000 NY
XNYS
3615:219366:20260219:0
100
125.18
2026-02-19T11:54:42.615000000 NY
XNYS
3615:220281:20260219:0
20
125.14
2026-02-19T11:55:02.736000000 NY
XNYS
3615:220615:20260219:0
80
125.14
2026-02-19T11:55:02.736000000 NY
XNYS
3615:220618:20260219:0
2
125
2026-02-19T11:56:13.245000000 NY
XNYS
3615:222051:20260219:0
98
125
2026-02-19T11:56:13.245000000 NY
XNYS
3615:222054:20260219:0
100
124.83
2026-02-19T11:56:37.417000000 NY
XNYS
3615:222522:20260219:0
100
124.92
2026-02-19T11:57:48.183000000 NY
XNYS
3615:224296:20260219:0
100
124.87
2026-02-19T11:57:56.504000000 NY
XNYS
3615:224577:20260219:0
100
125.05
2026-02-19T11:58:29.059000000 NY
INCR
3615:225396:20260219:0
100
124.98
2026-02-19T11:59:27.409000000 NY
XNYS
3615:226855:20260219:0
62
125.02
2026-02-19T11:59:54.422000000 NY
XNYS
3615:227818:20260219:0
1
125.02
2026-02-19T11:59:54.422000000 NY
XNYS
3615:227821:20260219:0
37
125.02
2026-02-19T11:59:54.422000000 NY
XNYS
3615:227822:20260219:0
100
124.92
2026-02-19T12:01:29.578000000 NY
XNYS
3615:229730:20260219:0
100
124.79
2026-02-19T12:01:48.027000000 NY
XNYS
3615:230045:20260219:0
100
124.9
2026-02-19T12:02:18.391000000 NY
XNYS
3615:230383:20260219:0
100
124.93
2026-02-19T12:02:57.537000000 NY
XNYS
3615:231382:20260219:0
100
124.93
2026-02-19T12:04:23.465000000 NY
XNYS
3615:233235:20260219:0
100
125.03
2026-02-19T12:04:52.912000000 NY
XNYS
3615:233751:20260219:0
75
125.1
2026-02-19T12:07:30.149000000 NY
INCR
3615:236861:20260219:0
25
125.1
2026-02-19T12:07:30.149000000 NY
INCR
3615:236864:20260219:0
75
125.1
2026-02-19T12:08:04.333000000 NY
INCR
3615:237558:20260219:0
25
125.1
2026-02-19T12:08:04.340000000 NY
KNLI
3615:237563:20260219:0
100
125.11
2026-02-19T12:08:32.942000000 NY
XNYS
3615:238036:20260219:0
100
125.13
2026-02-19T12:09:11.576000000 NY
CDED
3615:238728:20260219:0
100
125.2
2026-02-19T12:09:53.787000000 NY
XNYS
3615:239658:20260219:0
100
125.32
2026-02-19T12:11:20.295000000 NY
XNYS
3615:241938:20260219:0
100
125.3
2026-02-19T12:12:01.028000000 NY
XNYS
3615:242675:20260219:0
100
125.27
2026-02-19T12:12:33.244000000 NY
XNYS
3615:243398:20260219:0
20
125.33
2026-02-19T12:12:59.519000000 NY
INCR
3615:244043:20260219:0
1
125.34
2026-02-19T12:12:59.519000000 NY
INCR
3615:244046:20260219:0
75
125.34
2026-02-19T12:12:59.519000000 NY
INCR
3615:244047:20260219:0
4
125.3
2026-02-19T12:12:59.563000000 NY
CDED
3615:244051:20260219:0
100
125.24
2026-02-19T12:14:36.770000000 NY
XNYS
3615:246135:20260219:0
100
125.29
2026-02-19T12:15:10.607000000 NY
XNYS
3615:247113:20260219:0
100
125.15
2026-02-19T12:16:20.092000000 NY
XNYS
3615:249783:20260219:0
14
125.15
2026-02-19T12:16:40.117000000 NY
LEVL
3615:250211:20260219:0
86
125.15
2026-02-19T12:16:47.732000000 NY
MEMX
3615:250397:20260219:0
100
125.33
2026-02-19T12:17:17.875000000 NY
XNYS
3615:251343:20260219:0
22
125.36
2026-02-19T12:17:51.856000000 NY
XNYS
3615:252208:20260219:0
24
125.36
2026-02-19T12:17:51.856000000 NY
XNYS
3615:252211:20260219:0
54
125.41
2026-02-19T12:17:56.355000000 NY
XNYS
3615:252384:20260219:0
100
125.28
2026-02-19T12:19:23.276000000 NY
XNYS
3615:254282:20260219:0
100
125.3
2026-02-19T12:20:00.538000000 NY
XNYS
3615:254990:20260219:0
100
125.42
2026-02-19T12:22:52.358000000 NY
XNYS
3615:258012:20260219:0
100
125.35
2026-02-19T12:23:28.252000000 NY
XNYS
3615:258749:20260219:0
100
125.32
2026-02-19T12:23:50.822000000 NY
XNYS
3615:259263:20260219:0
100
125.23
2026-02-19T12:24:21.869000000 NY
XNYS
3615:260013:20260219:0
100
125.11
2026-02-19T12:24:54.497000000 NY
INCR
3615:260523:20260219:0
75
125.03
2026-02-19T12:26:16.794000000 NY
INCR
3615:262114:20260219:0
25
125.03
2026-02-19T12:26:16.794000000 NY
INCR
3615:262117:20260219:0
100
125.03
2026-02-19T12:26:48.326000000 NY
CDED
3615:262890:20260219:0
100
125.02
2026-02-19T12:27:19.838000000 NY
XNYS
3615:263497:20260219:0
100
125.02
2026-02-19T12:27:51.266000000 NY
XNYS
3615:264479:20260219:0
100
124.95
2026-02-19T12:29:21.933000000 NY
KNLI
3615:266773:20260219:0
100
124.91
2026-02-19T12:29:54.519000000 NY
XNYS
3615:267396:20260219:0
20
125.11
2026-02-19T12:32:36.064000000 NY
XNYS
3615:271380:20260219:0
80
125.11
2026-02-19T12:32:36.064000000 NY
XNYS
3615:271383:20260219:0
100
125.17
2026-02-19T12:33:46.030000000 NY
XNYS
3615:273126:20260219:0
100
125.17
2026-02-19T12:33:46.099000000 NY
XNYS
3615:273129:20260219:0
10
125.1
2026-02-19T12:34:03.844000000 NY
XNYS
3615:273698:20260219:0
90
125.1
2026-02-19T12:34:03.844000000 NY
XNYS
3615:273701:20260219:0
10
125.1
2026-02-19T12:34:16.473000000 NY
XNYS
3615:274127:20260219:0
90
125.18
2026-02-19T12:34:36.806000000 NY
XNYS
3615:274571:20260219:0
100
125.13
2026-02-19T12:35:40.639000000 NY
XNYS
3615:276043:20260219:0
100
125.22
2026-02-19T12:36:22.260000000 NY
XNYS
3615:277019:20260219:0
100
125.09
2026-02-19T12:37:55.499000000 NY
XNYS
3615:279292:20260219:0
100
125.06
2026-02-19T12:38:18.638000000 NY
XNYS
3615:279862:20260219:0
100
125.13
2026-02-19T12:39:05.469000000 NY
XNYS
3615:280981:20260219:0
100
125.42
2026-02-19T12:42:59.015000000 NY
XNYS
3615:286181:20260219:0
100
125.31
2026-02-19T12:43:30.712000000 NY
XNYS
3615:286901:20260219:0
100
125.35
2026-02-19T12:44:05.827000000 NY
XNYS
3615:287820:20260219:0
1
125.33
2026-02-19T12:44:36.922000000 NY
INCR
3615:288438:20260219:0
75
125.33
2026-02-19T12:44:36.922000000 NY
INCR
3615:288441:20260219:0
24
125.33
2026-02-19T12:44:36.922000000 NY
INCR
3615:288442:20260219:0
100
125.29
2026-02-19T12:45:05.862000000 NY
XNYS
3615:289232:20260219:0
30
125.14
2026-02-19T12:46:00.337000000 NY
XNYS
3615:290634:20260219:0
70
125.14
2026-02-19T12:46:00.337000000 NY
XNYS
3615:290637:20260219:0
100
125.04
2026-02-19T12:47:27.775000000 NY
XNYS
3615:292884:20260219:0
39
125.03
2026-02-19T12:47:40.282000000 NY
XNYS
3615:293278:20260219:0
7
125.03
2026-02-19T12:47:40.282000000 NY
XNYS
3615:293281:20260219:0
54
125.05
2026-02-19T12:47:44.014000000 NY
XNYS
3615:293389:20260219:0
100
124.86
2026-02-19T12:48:48.760000000 NY
XNYS
3615:295278:20260219:0
100
124.8
2026-02-19T12:49:13.693000000 NY
XNYS
3615:296001:20260219:0
100
125.02
2026-02-19T12:52:32.900000000 NY
XNYS
3615:301491:20260219:0
25
125.01
2026-02-19T12:53:09.809000000 NY
XNYS
3615:302677:20260219:0
75
125.01
2026-02-19T12:53:09.809000000 NY
XNYS
3615:302680:20260219:0
100
124.98
2026-02-19T12:53:51.554000000 NY
XNYS
3615:303932:20260219:0
100
124.935
2026-02-19T12:54:19.320000000 NY
XNYS
3615:304609:20260219:0
80
125.02
2026-02-19T12:55:00.718000000 NY
XNYS
3615:305822:20260219:0
20
125.07
2026-02-19T12:55:07.752000000 NY
XNYS
3615:305975:20260219:0
100
125.08
2026-02-19T12:57:39.785000000 NY
XNYS
3615:310327:20260219:0
100
125.07
2026-02-19T12:58:13.099000000 NY
KNLI
3615:311413:20260219:0
100
125.01
2026-02-19T12:58:48.734000000 NY
XNYS
3615:312530:20260219:0
100
125.08
2026-02-19T12:59:27.867000000 NY
XNYS
3615:313530:20260219:0
100
125.09
2026-02-19T13:00:03.178000000 NY
XNYS
3615:314374:20260219:0
100
124.83
2026-02-19T13:03:05.811000000 NY
XNYS
3615:319713:20260219:0
100
124.89
2026-02-19T13:03:30.718000000 NY
XNYS
3615:320513:20260219:0
100
124.96
2026-02-19T13:04:01.742000000 NY
XNYS
3615:321472:20260219:0
100
125.1
2026-02-19T13:04:37.096000000 NY
XNYS
3615:322489:20260219:0
100
125.1
2026-02-19T13:05:26.048000000 NY
XNYS
3615:324037:20260219:0
100
125.055
2026-02-19T13:07:36.904000000 NY
XNYS
3615:327939:20260219:0
1
125.11
2026-02-19T13:08:12.632000000 NY
INCR
3615:328842:20260219:0
75
125.11
2026-02-19T13:08:12.632000000 NY
INCR
3615:328845:20260219:0
24
125.11
2026-02-19T13:08:12.632000000 NY
INCR
3615:328846:20260219:0
100
125.13
2026-02-19T13:08:44.029000000 NY
XNYS
3615:329712:20260219:0
100
125.09
2026-02-19T13:09:25.415000000 NY
XNYS
3615:331172:20260219:0
100
125.14
2026-02-19T13:10:02.183000000 NY
XNYS
3615:332077:20260219:0
100
125.16
2026-02-19T13:10:45.812000000 NY
XNYS
3615:333070:20260219:0
3
125.22
2026-02-19T13:11:19.058000000 NY
XNYS
3615:334023:20260219:0
97
125.22
2026-02-19T13:11:19.058000000 NY
XNYS
3615:334026:20260219:0
1
125.27
2026-02-19T13:12:58.016000000 NY
BATS
3615:337156:20260219:0
1
125.27
2026-02-19T13:12:58.016000000 NY
EDGX
3615:337159:20260219:0
20
125.27
2026-02-19T13:12:58.016000000 NY
XNAS
3615:337161:20260219:0
80
125.29
2026-02-19T13:13:24.439000000 NY
XNYS
3615:337866:20260219:0
77
125.32
2026-02-19T13:13:38.368000000 NY
XNAS
3615:338340:20260219:0
20
125.32
2026-02-19T13:13:38.368000000 NY
XNYS
3615:338341:20260219:0
1
125.32
2026-02-19T13:13:38.368000000 NY
ARCX
3615:338342:20260219:0
100
125.27
2026-02-19T13:17:54.037000000 NY
XNYS
3615:345390:20260219:0
100
125.38
2026-02-19T13:18:39.640000000 NY
XNYS
3615:347012:20260219:0
100
125.38
2026-02-19T13:18:59.896000000 NY
XNYS
3615:347624:20260219:0
100
125.36
2026-02-19T13:19:31.390000000 NY
XNYS
3615:348367:20260219:0
100
125.3
2026-02-19T13:19:54.460000000 NY
XNYS
3615:349321:20260219:0
100
125.31
2026-02-19T13:20:40.687000000 NY
INCR
3615:351030:20260219:0
100
125.28
2026-02-19T13:21:11.430000000 NY
XNYS
3615:351687:20260219:0
1
125.37
2026-02-19T13:21:37.829000000 NY
INCR
3615:352416:20260219:0
99
125.37
2026-02-19T13:21:37.829000000 NY
INCR
3615:352419:20260219:0
100
125.41
2026-02-19T13:22:21.256000000 NY
XNYS
3615:353727:20260219:0
100
125.37
2026-02-19T13:22:35.289000000 NY
XNYS
3615:354199:20260219:0
100
125.63
2026-02-19T13:25:37.757000000 NY
XNYS
3615:360284:20260219:0
100
125.55
2026-02-19T13:26:57.860000000 NY
XNYS
3615:362513:20260219:0
100
125.6
2026-02-19T13:27:49.810000000 NY
XNYS
3615:364403:20260219:0
100
125.49
2026-02-19T13:29:19.849000000 NY
XNYS
3615:367235:20260219:0
100
125.54
2026-02-19T13:32:43.346000000 NY
XNYS
3615:373175:20260219:0
100
125.51
2026-02-19T13:33:13.877000000 NY
XNYS
3615:374056:20260219:0
90
125.39
2026-02-19T13:33:42.025000000 NY
XNYS
3615:374832:20260219:0
1
125.39
2026-02-19T13:33:42.025000000 NY
XNYS
3615:374835:20260219:0
9
125.39
2026-02-19T13:33:42.025000000 NY
XNYS
3615:374836:20260219:0
100
125.35
2026-02-19T13:34:19.589000000 NY
XNYS
3615:376191:20260219:0
100
125.35
2026-02-19T13:34:44.533000000 NY
XNYS
3615:376899:20260219:0
100
125.37
2026-02-19T13:35:57.644000000 NY
XNYS
3615:378750:20260219:0
100
125.35
2026-02-19T13:36:16.872000000 NY
XNYS
3615:379310:20260219:0
100
125.33
2026-02-19T13:37:50.296000000 NY
XNYS
3615:381935:20260219:0
100
125.35
2026-02-19T13:38:20.989000000 NY
KNLI
3615:382962:20260219:0
6
125.3
2026-02-19T13:40:43.101000000 NY
XNYS
3615:387469:20260219:0
94
125.3
2026-02-19T13:40:43.486000000 NY
XNYS
3615:387472:20260219:0
100
125.28
2026-02-19T13:41:16.471000000 NY
XNYS
3615:388329:20260219:0
54
125.35
2026-02-19T13:42:45.353000000 NY
XNYS
3615:390899:20260219:0
25
125.35
2026-02-19T13:42:45.353000000 NY
XNYS
3615:390902:20260219:0
21
125.35
2026-02-19T13:42:45.353000000 NY
XNYS
3615:390903:20260219:0
100
125.25
2026-02-19T13:43:14.350000000 NY
XNYS
3615:391648:20260219:0
100
125.27
2026-02-19T13:47:29.372000000 NY
XNYS
3615:397676:20260219:0
10
125.31
2026-02-19T13:48:12.212000000 NY
XNYS
3615:398760:20260219:0
90
125.34
2026-02-19T13:48:16.525000000 NY
XNYS
3615:398878:20260219:0
100
125.4
2026-02-19T13:48:58.141000000 NY
XNYS
3615:399919:20260219:0
100
125.455
2026-02-19T13:49:11.227000000 NY
XNYS
3615:400298:20260219:0
100
125.45
2026-02-19T13:49:59.394000000 NY
XNYS
3615:401716:20260219:0
100
125.5
2026-02-19T13:50:46.324000000 NY
CDED
3615:402823:20260219:0
80
125.54
2026-02-19T13:51:22.884000000 NY
XNYS
3615:403853:20260219:0
1
125.54
2026-02-19T13:51:22.884000000 NY
XNYS
3615:403856:20260219:0
9
125.54
2026-02-19T13:51:22.884000000 NY
XNYS
3615:403858:20260219:0
10
125.54
2026-02-19T13:51:23.033000000 NY
XNYS
3615:403862:20260219:0
100
125.7
2026-02-19T13:52:55.159000000 NY
XNYS
3615:406254:20260219:0
100
125.76
2026-02-19T13:53:36.689000000 NY
XNYS
3615:407633:20260219:0
100
125.71
2026-02-19T13:55:43.102000000 NY
XNYS
3615:410866:20260219:0
100
125.68
2026-02-19T13:57:18.050000000 NY
XNYS
3615:413007:20260219:0
100
125.65
2026-02-19T13:57:41.032000000 NY
XNYS
3615:413783:20260219:0
64
125.66
2026-02-19T13:59:06.799000000 NY
XNYS
3615:416044:20260219:0
36
125.66
2026-02-19T13:59:06.799000000 NY
XNYS
3615:416047:20260219:0
100
125.56
2026-02-19T14:00:48.961000000 NY
XNYS
3615:418412:20260219:0
100
125.515
2026-02-19T14:01:16.088000000 NY
XNYS
3615:419198:20260219:0
100
125.56
2026-02-19T14:02:56.424000000 NY
XNYS
3615:422646:20260219:0
100
125.52
2026-02-19T14:03:17.217000000 NY
XNYS
3615:423328:20260219:0
100
125.54
2026-02-19T14:03:50.566000000 NY
XNYS
3615:424323:20260219:0
71
125.62
2026-02-19T14:06:04.975000000 NY
XNYS
3615:428207:20260219:0
29
125.685
2026-02-19T14:06:16.666000000 NY
XNYS
3615:428577:20260219:0
100
125.67
2026-02-19T14:06:26.993000000 NY
XNYS
3615:428736:20260219:0
100
125.73
2026-02-19T14:06:58.819000000 NY
INCR
3615:429566:20260219:0
100
125.72
2026-02-19T14:07:34.130000000 NY
INCR
3615:430846:20260219:0
80
126
2026-02-19T14:10:42.882000000 NY
XNYS
3615:436906:20260219:0
20
126
2026-02-19T14:10:42.882000000 NY
XNYS
3615:436909:20260219:0
100
126.04
2026-02-19T14:11:12.102000000 NY
XNYS
3615:437433:20260219:0
1
126.14
2026-02-19T14:13:05.257000000 NY
BATS
3615:440095:20260219:0
1
126.14
2026-02-19T14:13:05.257000000 NY
XNAS
3615:440098:20260219:0
98
126.14
2026-02-19T14:13:05.257000000 NY
ARCX
3615:440100:20260219:0
1
126.16
2026-02-19T14:13:30.496000000 NY
INCR
3615:440742:20260219:0
99
126.16
2026-02-19T14:13:30.496000000 NY
INCR
3615:440745:20260219:0
100
126.12
2026-02-19T14:13:44.615000000 NY
XNYS
3615:441166:20260219:0
100
126.1
2026-02-19T14:15:12.689000000 NY
XNYS
3615:443143:20260219:0
100
126.05
2026-02-19T14:16:12.630000000 NY
XNYS
3615:444436:20260219:0
100
126.09
2026-02-19T14:17:42.381000000 NY
XNYS
3615:446840:20260219:0
28
126.07
2026-02-19T14:19:01.312000000 NY
XNYS
3615:449077:20260219:0
72
126.07
2026-02-19T14:19:01.312000000 NY
XNYS
3615:449080:20260219:0
100
126.05
2026-02-19T14:20:44.423000000 NY
XNYS
3615:451850:20260219:0
100
126.05
2026-02-19T14:21:18.443000000 NY
XNYS
3615:452801:20260219:0
100
126.03
2026-02-19T14:22:54.323000000 NY
XNYS
3615:456133:20260219:0
100
126.01
2026-02-19T14:23:23.436000000 NY
XNYS
3615:456879:20260219:0
100
125.91
2026-02-19T14:25:48.526000000 NY
XNYS
3615:461538:20260219:0
100
125.91
2026-02-19T14:26:15.928000000 NY
INCR
3615:462446:20260219:0
100
125.88
2026-02-19T14:26:39.489000000 NY
XNYS
3615:463012:20260219:0
100
125.88
2026-02-19T14:27:07.498000000 NY
XNYS
3615:463690:20260219:0
1
125.85
2026-02-19T14:27:35.434000000 NY
XNYS
3615:464576:20260219:0
99
125.85
2026-02-19T14:27:35.434000000 NY
XNYS
3615:464579:20260219:0
100
125.88
2026-02-19T14:30:40.868000000 NY
XNYS
3615:470177:20260219:0
100
125.88
2026-02-19T14:32:02.008000000 NY
XNYS
3615:472505:20260219:0
100
126.03
2026-02-19T14:33:01.708000000 NY
XNYS
3615:474616:20260219:0
100
126.03
2026-02-19T14:34:31.276000000 NY
XNYS
3615:476986:20260219:0
100
125.97
2026-02-19T14:37:33.038000000 NY
XNYS
3615:481417:20260219:0
100
125.88
2026-02-19T14:38:03.535000000 NY
INCR
3615:482540:20260219:0
100
125.87
2026-02-19T14:38:37.073000000 NY
XNYS
3615:483992:20260219:0
100
125.84
2026-02-19T14:39:03.833000000 NY
XNYS
3615:484724:20260219:0
100
125.78
2026-02-19T14:39:47.258000000 NY
XNYS
3615:486466:20260219:0
100
125.73
2026-02-19T14:40:48.331000000 NY
XNYS
3615:488587:20260219:0
100
125.79
2026-02-19T14:41:27.413000000 NY
XNYS
3615:489851:20260219:0
100
125.87
2026-02-19T14:42:59.993000000 NY
INCR
3615:493296:20260219:0
100
125.84
2026-02-19T14:43:32.124000000 NY
XNYS
3615:494337:20260219:0
100
125.91
2026-02-19T14:45:42.537000000 NY
XNYS
3615:498570:20260219:0
100
125.93
2026-02-19T14:46:09.000000000 NY
XNYS
3615:499141:20260219:0
80
125.93
2026-02-19T14:46:38.705000000 NY
XNYS
3615:499957:20260219:0
20
125.93
2026-02-19T14:46:38.705000000 NY
XNYS
3615:499960:20260219:0
100
125.9
2026-02-19T14:47:06.916000000 NY
XNYS
3615:500679:20260219:0
76
125.87
2026-02-19T14:47:31.819000000 NY
XNYS
3615:501675:20260219:0
24
125.87
2026-02-19T14:47:31.819000000 NY
XNYS
3615:501678:20260219:0
100
126.02
2026-02-19T14:50:53.786000000 NY
XNYS
3615:507634:20260219:0
30
126.02
2026-02-19T14:51:09.111000000 NY
XNYS
3615:508249:20260219:0
70
126.02
2026-02-19T14:51:09.111000000 NY
XNYS
3615:508252:20260219:0
100
126.06
2026-02-19T14:52:56.545000000 NY
XNYS
3615:512150:20260219:0
100
126.06
2026-02-19T14:53:34.124000000 NY
XNYS
3615:513386:20260219:0
100
126.02
2026-02-19T14:53:46.456000000 NY
XNYS
3615:513806:20260219:0
100
126
2026-02-19T14:55:40.573000000 NY
XNYS
3615:517416:20260219:0
100
126.02
2026-02-19T14:56:13.325000000 NY
XNYS
3615:518410:20260219:0
100
126
2026-02-19T14:56:34.340000000 NY
XNYS
3615:518861:20260219:0
66
125.92
2026-02-19T14:56:55.396000000 NY
LEVL
3615:519367:20260219:0
34
125.92
2026-02-19T14:57:33.119000000 NY
MEMX
3615:520532:20260219:0
100
125.94
2026-02-19T14:57:34.136000000 NY
XNYS
3615:520575:20260219:0
100
125.92
2026-02-19T15:02:32.878000000 NY
XNYS
3615:530036:20260219:0
100
125.82
2026-02-19T15:03:09.078000000 NY
XNYS
3615:531523:20260219:0
100
125.8
2026-02-19T15:03:44.319000000 NY
XNYS
3615:533063:20260219:0
100
125.8
2026-02-19T15:04:19.725000000 NY
XNYS
3615:534304:20260219:0
100
125.76
2026-02-19T15:04:50.359000000 NY
XNYS
3615:535314:20260219:0
100
125.9
2026-02-19T15:08:22.328000000 NY
XNYS
3615:542199:20260219:0
100
125.89
2026-02-19T15:08:22.328000000 NY
XNYS
3615:542202:20260219:0
100
125.87
2026-02-19T15:08:57.744000000 NY
XNYS
3615:543555:20260219:0
100
126.16
2026-02-19T15:09:50.102000000 NY
CDED
3615:545353:20260219:0
100
126.16
2026-02-19T15:10:02.699000000 NY
XNYS
3615:545817:20260219:0
100
126.02
2026-02-19T15:11:17.812000000 NY
XNYS
3615:547924:20260219:0
100
126.05
2026-02-19T15:11:55.131000000 NY
XNYS
3615:548978:20260219:0
100
126.21
2026-02-19T15:12:33.791000000 NY
INCR
3615:550453:20260219:0
80
126.16
2026-02-19T15:12:54.724000000 NY
XNYS
3615:551336:20260219:0
20
126.16
2026-02-19T15:12:54.724000000 NY
XNYS
3615:551339:20260219:0
100
126.17
2026-02-19T15:14:36.550000000 NY
XNYS
3615:554867:20260219:0
100
126.2
2026-02-19T15:15:11.604000000 NY
XNYS
3615:556190:20260219:0
16
126.04
2026-02-19T15:16:20.193000000 NY
XNYS
3615:558509:20260219:0
7
126.04
2026-02-19T15:16:20.193000000 NY
XNYS
3615:558512:20260219:0
77
126.04
2026-02-19T15:16:20.193000000 NY
XNYS
3615:558513:20260219:0
6
126.07
2026-02-19T15:16:59.499000000 NY
XNYS
3615:559715:20260219:0
94
126.07
2026-02-19T15:16:59.503000000 NY
XNYS
3615:559718:20260219:0
100
126.06
2026-02-19T15:17:38.906000000 NY
XNYS
3615:561227:20260219:0
100
126.03
2026-02-19T15:18:09.457000000 NY
XNYS
3615:562355:20260219:0
100
126.05
2026-02-19T15:19:19.874000000 NY
CDED
3615:564848:20260219:0
20
126.03
2026-02-19T15:19:53.764000000 NY
XNYS
3615:566020:20260219:0
1
126.03
2026-02-19T15:19:53.764000000 NY
XNYS
3615:566023:20260219:0
79
126.03
2026-02-19T15:19:53.764000000 NY
XNYS
3615:566024:20260219:0
100
125.95
2026-02-19T15:20:46.271000000 NY
XNYS
3615:568072:20260219:0
100
126.01
2026-02-19T15:21:53.466000000 NY
XNYS
3615:570585:20260219:0
100
126.04
2026-02-19T15:22:23.459000000 NY
XNYS
3615:571922:20260219:0
100
126.06
2026-02-19T15:23:04.217000000 NY
XNYS
3615:574499:20260219:0
1
126.09
2026-02-19T15:23:27.160000000 NY
INCR
3615:575600:20260219:0
16
126.09
2026-02-19T15:23:27.160000000 NY
INCR
3615:575603:20260219:0
75
126.09
2026-02-19T15:23:27.160000000 NY
INCR
3615:575604:20260219:0
8
126.09
2026-02-19T15:23:27.160000000 NY
INCR
3615:575605:20260219:0
25
125.93
2026-02-19T15:23:58.157000000 NY
XNYS
3615:576887:20260219:0
75
125.93
2026-02-19T15:23:58.157000000 NY
XNYS
3615:576890:20260219:0
100
125.89
2026-02-19T15:25:00.928000000 NY
XNYS
3615:579794:20260219:0
100
125.85
2026-02-19T15:25:46.562000000 NY
XNYS
3615:581890:20260219:0
80
125.74
2026-02-19T15:27:02.913000000 NY
XNYS
3615:585240:20260219:0
20
125.74
2026-02-19T15:27:02.913000000 NY
XNYS
3615:585243:20260219:0
100
125.91
2026-02-19T15:27:37.249000000 NY
XNYS
3615:586665:20260219:0
100
125.93
2026-02-19T15:28:14.551000000 NY
XNYS
3615:588105:20260219:0
100
125.91
2026-02-19T15:28:49.238000000 NY
XNYS
3615:589516:20260219:0
8
125.82
2026-02-19T15:29:30.760000000 NY
XNYS
3615:591504:20260219:0
85
125.82
2026-02-19T15:29:30.760000000 NY
XNYS
3615:591507:20260219:0
7
125.82
2026-02-19T15:29:30.760000000 NY
XNYS
3615:591508:20260219:0
16
125.82
2026-02-19T15:30:02.048000000 NY
XNYS
3615:593113:20260219:0
6
125.82
2026-02-19T15:30:02.048000000 NY
XNYS
3615:593116:20260219:0
78
125.82
2026-02-19T15:30:02.282000000 NY
XNYS
3615:593149:20260219:0
1
125.84
2026-02-19T15:30:53.357000000 NY
INCR
3615:595440:20260219:0
75
125.84
2026-02-19T15:30:53.357000000 NY
INCR
3615:595443:20260219:0
24
125.84
2026-02-19T15:30:53.404000000 NY
KNLI
3615:595446:20260219:0
100
125.81
2026-02-19T15:31:15.099000000 NY
XNYS
3615:596531:20260219:0
100
125.7
2026-02-19T15:31:46.661000000 NY
XNYS
3615:597859:20260219:0
100
125.71
2026-02-19T15:32:17.364000000 NY
XNYS
3615:599135:20260219:0
2
125.73
2026-02-19T15:32:49.101000000 NY
INCR
3615:600673:20260219:0
75
125.73
2026-02-19T15:32:49.101000000 NY
INCR
3615:600676:20260219:0
23
125.73
2026-02-19T15:32:49.101000000 NY
INCR
3615:600677:20260219:0
80
125.62
2026-02-19T15:33:20.548000000 NY
XNYS
3615:602090:20260219:0
20
125.62
2026-02-19T15:33:20.548000000 NY
XNYS
3615:602093:20260219:0
16
125.63
2026-02-19T15:34:23.398000000 NY
XNYS
3615:605278:20260219:0
6
125.63
2026-02-19T15:34:23.398000000 NY
XNYS
3615:605281:20260219:0
33
125.63
2026-02-19T15:34:24.546000000 NY
XNYS
3615:605335:20260219:0
45
125.64
2026-02-19T15:34:30.413000000 NY
XNYS
3615:605568:20260219:0
100
125.68
2026-02-19T15:34:53.294000000 NY
XNYS
3615:607244:20260219:0
38
125.57
2026-02-19T15:35:47.880000000 NY
XNYS
3615:609979:20260219:0
62
125.57
2026-02-19T15:35:47.880000000 NY
XNYS
3615:609982:20260219:0
100
125.53
2026-02-19T15:36:21.796000000 NY
XNYS
3615:611779:20260219:0
100
125.6
2026-02-19T15:36:52.888000000 NY
XNYS
3615:613322:20260219:0
15
125.58
2026-02-19T15:37:27.158000000 NY
XNYS
3615:615448:20260219:0
85
125.58
2026-02-19T15:37:27.158000000 NY
XNYS
3615:615451:20260219:0
100
125.58
2026-02-19T15:38:00.548000000 NY
XNYS
3615:617593:20260219:0
100
125.57
2026-02-19T15:38:31.504000000 NY
XNYS
3615:619466:20260219:0
100
125.58
2026-02-19T15:39:06.251000000 NY
XNYS
3615:621857:20260219:0
100
125.58
2026-02-19T15:39:37.689000000 NY
XNYS
3615:624170:20260219:0
100
125.6
2026-02-19T15:40:34.154000000 NY
XNYS
3615:627485:20260219:0
100
125.59
2026-02-19T15:40:34.202000000 NY
INCR
3615:627508:20260219:0
100
125.66
2026-02-19T15:41:06.962000000 NY
XNYS
3615:629108:20260219:0
100
125.59
2026-02-19T15:41:59.374000000 NY
XNYS
3615:631953:20260219:0
100
125.57
2026-02-19T15:42:18.932000000 NY
XNYS
3615:632756:20260219:0
100
125.71
2026-02-19T15:42:50.468000000 NY
XNYS
3615:634268:20260219:0
3
125.72
2026-02-19T15:43:19.935000000 NY
XNYS
3615:635955:20260219:0
97
125.72
2026-02-19T15:43:19.936000000 NY
XNYS
3615:635958:20260219:0
100
125.71
2026-02-19T15:43:49.397000000 NY
XNYS
3615:637605:20260219:0
100
125.7
2026-02-19T15:44:09.072000000 NY
XNYS
3615:638674:20260219:0
74
125.71
2026-02-19T15:44:35.157000000 NY
XNYS
3615:640103:20260219:0
26
125.71
2026-02-19T15:44:35.157000000 NY
XNYS
3615:640106:20260219:0
100
125.82
2026-02-19T15:45:22.201000000 NY
XNYS
3615:642398:20260219:0
100
125.81
2026-02-19T15:45:24.025000000 NY
XNYS
3615:642479:20260219:0
100
125.83
2026-02-19T15:45:52.326000000 NY
XNYS
3615:645523:20260219:0
100
125.92
2026-02-19T15:46:11.967000000 NY
XNYS
3615:647950:20260219:0
50
125.98
2026-02-19T15:46:35.128000000 NY
XNYS
3615:649411:20260219:0
11
125.98
2026-02-19T15:46:35.128000000 NY
XNYS
3615:649414:20260219:0
39
125.98
2026-02-19T15:46:35.214000000 NY
XNYS
3615:649421:20260219:0
14
126.04
2026-02-19T15:47:01.530000000 NY
XNYS
3615:651460:20260219:0
86
126.04
2026-02-19T15:47:02.992000000 NY
XNYS
3615:651516:20260219:0
100
126.08
2026-02-19T15:47:31.414000000 NY
IEXG
3615:653360:20260219:0
70
126.04
2026-02-19T15:47:59.164000000 NY
IEXG
3615:654994:20260219:0
5
126.04
2026-02-19T15:47:59.164000000 NY
IEXG
3615:654997:20260219:0
25
126.04
2026-02-19T15:47:59.165000000 NY
IEXG
3615:654998:20260219:0
100
125.91
2026-02-19T15:48:28.352000000 NY
XNYS
3615:656761:20260219:0
3
125.98
2026-02-19T15:48:54.695000000 NY
IEXG
3615:658679:20260219:0
97
125.98
2026-02-19T15:48:54.699000000 NY
XNYS
3615:658683:20260219:0
100
126.01
2026-02-19T15:49:21.144000000 NY
IEXG
3615:660297:20260219:0
100
126.04
2026-02-19T15:49:44.957000000 NY
IEXG
3615:661825:20260219:0
72
126.06
2026-02-19T15:49:50.045000000 NY
IEXG
3615:662273:20260219:0