Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
9 th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 6 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
3
$106.0233
$106.05
$105.98
ARCX
115
$106.1484
$106.17
$105.98
BATS
98
$106.0534
$106.06
$106.05
EDGX
2,743
$105.8585
$106.28
$105.46
IEXG
5,083
$106.2201
$106.84
$105.85
INCR
2,962
$106.3551
$106.89
$105.86
KNLI
224
$106.4962
$106.51
$106.48
LEVL
855
$106.3045
$106.84
$105.89
WFLP
3
$106.0233
$106.05
$105.98
XNAS
111,159
$106.2039
$107.75
$105.24
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 669,515,297 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.055% 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 6 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:
6 th March 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$106.2016
123,245
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
84
107.75
2026-03-06T09:30:02.32 NY
XNYS
3615:2981:20260306:0
16
107.75
2026-03-06T09:30:02.32 NY
XNYS
3615:2985:20260306:0
22
107.75
2026-03-06T09:30:02.32 NY
XNYS
3615:2986:20260306:0
46
107.75
2026-03-06T09:30:02.32 NY
XNYS
3615:2987:20260306:0
32
107.75
2026-03-06T09:30:02.36 NY
XNYS
3615:2988:20260306:0
38
107.55
2026-03-06T09:30:23.92 NY
XNYS
3615:3389:20260306:0
62
107.55
2026-03-06T09:30:23.92 NY
XNYS
3615:3392:20260306:0
100
107.55
2026-03-06T09:30:23.92 NY
XNYS
3615:3393:20260306:0
100
107.42
2026-03-06T09:30:37.98 NY
XNYS
3615:3501:20260306:0
50
107.19
2026-03-06T09:30:50.56 NY
XNYS
3615:3673:20260306:0
50
107.19
2026-03-06T09:30:50.56 NY
XNYS
3615:3676:20260306:0
50
107.19
2026-03-06T09:30:50.56 NY
XNYS
3615:3677:20260306:0
50
107.19
2026-03-06T09:30:50.56 NY
XNYS
3615:3678:20260306:0
100
107.19
2026-03-06T09:31:01.24 NY
XNYS
3615:3900:20260306:0
48
107.19
2026-03-06T09:31:01.24 NY
XNYS
3615:3903:20260306:0
1
107.19
2026-03-06T09:31:01.24 NY
XNYS
3615:3904:20260306:0
51
107.19
2026-03-06T09:31:01.24 NY
XNYS
3615:3905:20260306:0
100
107.15
2026-03-06T09:31:15.12 NY
XNYS
3615:4089:20260306:0
100
107.23
2026-03-06T09:31:24.83 NY
XNYS
3615:4275:20260306:0
1
107.23
2026-03-06T09:31:24.83 NY
XNYS
3615:4278:20260306:0
48
107.23
2026-03-06T09:31:24.83 NY
XNYS
3615:4279:20260306:0
51
107.23
2026-03-06T09:31:24.83 NY
XNYS
3615:4280:20260306:0
22
107.14
2026-03-06T09:31:28.08 NY
XNYS
3615:4383:20260306:0
78
107.14
2026-03-06T09:31:28.08 NY
XNYS
3615:4386:20260306:0
100
106.85
2026-03-06T09:31:47.00 NY
XNYS
3615:4891:20260306:0
100
106.85
2026-03-06T09:31:47.00 NY
XNYS
3615:4894:20260306:0
100
106.87
2026-03-06T09:32:00.06 NY
XNYS
3615:5172:20260306:0
100
106.81
2026-03-06T09:32:01.63 NY
XNYS
3615:5205:20260306:0
100
106.81
2026-03-06T09:32:01.63 NY
XNYS
3615:5208:20260306:0
100
106.83
2026-03-06T09:32:17.35 NY
XNYS
3615:5593:20260306:0
100
106.75
2026-03-06T09:32:22.21 NY
XNYS
3615:5687:20260306:0
79
106.75
2026-03-06T09:32:22.21 NY
XNYS
3615:5690:20260306:0
19
106.75
2026-03-06T09:32:22.21 NY
XNYS
3615:5691:20260306:0
2
106.75
2026-03-06T09:32:22.21 NY
XNYS
3615:5692:20260306:0
100
106.77
2026-03-06T09:32:42.06 NY
XNYS
3615:6119:20260306:0
48
106.77
2026-03-06T09:32:42.06 NY
XNYS
3615:6122:20260306:0
1
106.77
2026-03-06T09:32:42.06 NY
XNYS
3615:6123:20260306:0
51
106.77
2026-03-06T09:32:42.06 NY
XNYS
3615:6124:20260306:0
49
106.77
2026-03-06T09:32:42.06 NY
XNYS
3615:6125:20260306:0
51
106.77
2026-03-06T09:32:42.06 NY
XNYS
3615:6126:20260306:0
13
106.77
2026-03-06T09:32:42.06 NY
XNYS
3615:6127:20260306:0
87
106.77
2026-03-06T09:32:42.06 NY
XNYS
3615:6128:20260306:0
11
106.77
2026-03-06T09:32:42.06 NY
XNYS
3615:6129:20260306:0
48
106.77
2026-03-06T09:32:42.06 NY
XNYS
3615:6130:20260306:0
41
106.77
2026-03-06T09:32:42.06 NY
XNYS
3615:6131:20260306:0
100
107.03
2026-03-06T09:33:12.60 NY
XNYS
3615:7164:20260306:0
100
107.03
2026-03-06T09:33:12.60 NY
XNYS
3615:7167:20260306:0
100
107.03
2026-03-06T09:33:12.60 NY
XNYS
3615:7168:20260306:0
100
107.03
2026-03-06T09:33:12.60 NY
XNYS
3615:7169:20260306:0
100
107.03
2026-03-06T09:33:12.60 NY
XNYS
3615:7170:20260306:0
100
106.87
2026-03-06T09:33:46.42 NY
XNYS
3615:8100:20260306:0
100
106.87
2026-03-06T09:33:46.42 NY
XNYS
3615:8103:20260306:0
1
106.87
2026-03-06T09:33:46.42 NY
XNYS
3615:8104:20260306:0
8
106.87
2026-03-06T09:33:46.42 NY
XNYS
3615:8105:20260306:0
91
106.87
2026-03-06T09:33:46.42 NY
XNYS
3615:8106:20260306:0
7
106.87
2026-03-06T09:33:46.42 NY
XNYS
3615:8107:20260306:0
100
106.87
2026-03-06T09:33:46.42 NY
XNYS
3615:8108:20260306:0
93
106.87
2026-03-06T09:33:46.42 NY
XNYS
3615:8109:20260306:0
100
107.14
2026-03-06T09:34:20.36 NY
XNYS
3615:8884:20260306:0
45
107.14
2026-03-06T09:34:20.36 NY
XNYS
3615:8887:20260306:0
55
107.14
2026-03-06T09:34:20.36 NY
XNYS
3615:8888:20260306:0
45
107.14
2026-03-06T09:34:20.36 NY
XNYS
3615:8889:20260306:0
1
107.14
2026-03-06T09:34:20.36 NY
XNYS
3615:8890:20260306:0
55
107.14
2026-03-06T09:34:20.36 NY
XNYS
3615:8891:20260306:0
100
107.14
2026-03-06T09:34:20.36 NY
XNYS
3615:8892:20260306:0
55
107.14
2026-03-06T09:34:20.36 NY
XNYS
3615:8893:20260306:0
44
107.14
2026-03-06T09:34:20.36 NY
XNYS
3615:8894:20260306:0
100
107.03
2026-03-06T09:34:54.18 NY
XNYS
3615:9578:20260306:0
100
107.03
2026-03-06T09:34:54.18 NY
XNYS
3615:9581:20260306:0
100
107.03
2026-03-06T09:34:54.18 NY
XNYS
3615:9582:20260306:0
100
107.03
2026-03-06T09:34:54.18 NY
XNYS
3615:9583:20260306:0
100
106.73
2026-03-06T09:35:14.15 NY
INCR
3615:10354:20260306:0
100
106.74
2026-03-06T09:35:14.19 NY
INCR
3615:10358:20260306:0
100
106.74
2026-03-06T09:35:14.23 NY
INCR
3615:10361:20260306:0
49
106.52
2026-03-06T09:35:50.12 NY
INCR
3615:11338:20260306:0
3
106.52
2026-03-06T09:35:50.12 NY
INCR
3615:11341:20260306:0
1
106.52
2026-03-06T09:35:50.12 NY
INCR
3615:11342:20260306:0
100
106.52
2026-03-06T09:35:50.12 NY
KNLI
3615:11346:20260306:0
100
106.52
2026-03-06T09:35:50.12 NY
WFLP
3615:11348:20260306:0
100
106.52
2026-03-06T09:35:50.13 NY
KNLI
3615:11352:20260306:0
47
106.52
2026-03-06T09:35:50.13 NY
WFLP
3615:11354:20260306:0
100
106.62
2026-03-06T09:36:26.15 NY
XNYS
3615:12584:20260306:0
1
106.62
2026-03-06T09:36:26.15 NY
XNYS
3615:12587:20260306:0
99
106.62
2026-03-06T09:36:26.15 NY
XNYS
3615:12588:20260306:0
1
106.62
2026-03-06T09:36:26.15 NY
XNYS
3615:12589:20260306:0
100
106.62
2026-03-06T09:36:26.15 NY
XNYS
3615:12590:20260306:0
99
106.62
2026-03-06T09:36:26.15 NY
XNYS
3615:12591:20260306:0
100
106.38
2026-03-06T09:37:01.53 NY
XNYS
3615:13436:20260306:0
100
106.38
2026-03-06T09:37:01.53 NY
XNYS
3615:13439:20260306:0
1
106.38
2026-03-06T09:37:01.53 NY
XNYS
3615:13440:20260306:0
99
106.38
2026-03-06T09:37:01.53 NY
XNYS
3615:13441:20260306:0
99
106.38
2026-03-06T09:37:01.53 NY
XNYS
3615:13442:20260306:0
1
106.38
2026-03-06T09:37:01.53 NY
XNYS
3615:13443:20260306:0
100
106.32
2026-03-06T09:37:34.10 NY
XNYS
3615:15033:20260306:0
100
106.32
2026-03-06T09:37:34.10 NY
XNYS
3615:15036:20260306:0
83
106.32
2026-03-06T09:37:34.10 NY
XNYS
3615:15037:20260306:0
17
106.32
2026-03-06T09:37:34.10 NY
XNYS
3615:15038:20260306:0
83
106.32
2026-03-06T09:37:34.10 NY
XNYS
3615:15039:20260306:0
17
106.32
2026-03-06T09:37:34.10 NY
XNYS
3615:15040:20260306:0
100
106.08
2026-03-06T09:38:13.04 NY
XNYS
3615:16126:20260306:0
200
106.08
2026-03-06T09:38:13.04 NY
XNYS
3615:16129:20260306:0
1
106.23
2026-03-06T09:38:50.80 NY
INCR
3615:17569:20260306:0
99
106.23
2026-03-06T09:38:50.80 NY
INCR
3615:17572:20260306:0
100
106.23
2026-03-06T09:38:50.81 NY
KNLI
3615:17578:20260306:0
100
106.23
2026-03-06T09:38:50.81 NY
WFLP
3615:17580:20260306:0
100
106.2
2026-03-06T09:39:24.72 NY
XNYS
3615:18500:20260306:0
100
106.2
2026-03-06T09:39:24.72 NY
XNYS
3615:18503:20260306:0
100
106.2
2026-03-06T09:39:24.72 NY
XNYS
3615:18504:20260306:0
75
106.06
2026-03-06T09:40:03.33 NY
INCR
3615:19882:20260306:0
25
106.06
2026-03-06T09:40:03.33 NY
INCR
3615:19885:20260306:0
75
106.06
2026-03-06T09:40:03.37 NY
INCR
3615:19887:20260306:0
100
106.06
2026-03-06T09:40:03.41 NY
KNLI
3615:19891:20260306:0
25
106.06
2026-03-06T09:40:03.41 NY
WFLP
3615:19893:20260306:0
100
106.03
2026-03-06T09:40:14.02 NY
XNYS
3615:20523:20260306:0
32
106.03
2026-03-06T09:40:14.02 NY
XNYS
3615:20526:20260306:0
68
106.03
2026-03-06T09:40:14.02 NY
XNYS
3615:20527:20260306:0
104
106.14
2026-03-06T09:40:39.66 NY
IEXG
3615:21832:20260306:0
100
106.14
2026-03-06T09:40:40.60 NY
XNYS
3615:21890:20260306:0
96
106.14
2026-03-06T09:40:40.60 NY
XNYS
3615:21892:20260306:0
83
106.08
2026-03-06T09:41:15.53 NY
XNYS
3615:23871:20260306:0
1
106.08
2026-03-06T09:41:15.53 NY
XNYS
3615:23874:20260306:0
16
106.08
2026-03-06T09:41:15.53 NY
XNYS
3615:23875:20260306:0
84
106.08
2026-03-06T09:41:15.53 NY
XNYS
3615:23876:20260306:0
16
106.08
2026-03-06T09:41:15.53 NY
XNYS
3615:23877:20260306:0
100
106
2026-03-06T09:41:39.32 NY
XNYS
3615:24755:20260306:0
68
106
2026-03-06T09:41:39.32 NY
XNYS
3615:24758:20260306:0
1
106
2026-03-06T09:41:39.32 NY
XNYS
3615:24759:20260306:0
99
106
2026-03-06T09:41:39.32 NY
XNYS
3615:24760:20260306:0
32
106
2026-03-06T09:41:39.32 NY
XNYS
3615:24761:20260306:0
100
106.02
2026-03-06T09:42:04.47 NY
XNYS
3615:25742:20260306:0
100
106.02
2026-03-06T09:42:04.47 NY
XNYS
3615:25745:20260306:0
100
106.16
2026-03-06T09:42:39.02 NY
XNYS
3615:26933:20260306:0
100
106.16
2026-03-06T09:42:39.02 NY
XNYS
3615:26936:20260306:0
100
106.16
2026-03-06T09:42:39.02 NY
XNYS
3615:26937:20260306:0
95
106.34
2026-03-06T09:43:20.45 NY
XNYS
3615:28327:20260306:0
5
106.34
2026-03-06T09:43:20.45 NY
XNYS
3615:28330:20260306:0
95
106.34
2026-03-06T09:43:20.45 NY
XNYS
3615:28331:20260306:0
5
106.34
2026-03-06T09:43:20.45 NY
XNYS
3615:28332:20260306:0
100
106.38
2026-03-06T09:43:35.80 NY
XNYS
3615:28880:20260306:0
1
106.38
2026-03-06T09:43:35.80 NY
XNYS
3615:28883:20260306:0
99
106.38
2026-03-06T09:43:35.80 NY
XNYS
3615:28884:20260306:0
1
106.38
2026-03-06T09:43:35.80 NY
XNYS
3615:28885:20260306:0
99
106.38
2026-03-06T09:43:35.80 NY
XNYS
3615:28886:20260306:0
100
106.2
2026-03-06T09:43:56.19 NY
XNYS
3615:29687:20260306:0
100
106.2
2026-03-06T09:43:56.19 NY
XNYS
3615:29690:20260306:0
100
106.31
2026-03-06T09:44:32.15 NY
XNYS
3615:31073:20260306:0
1
106.31
2026-03-06T09:44:32.15 NY
XNYS
3615:31076:20260306:0
86
106.31
2026-03-06T09:44:32.15 NY
XNYS
3615:31077:20260306:0
13
106.31
2026-03-06T09:44:35.18 NY
XNYS
3615:31101:20260306:0
87
106.31
2026-03-06T09:44:35.18 NY
XNYS
3615:31102:20260306:0
13
106.31
2026-03-06T09:44:35.18 NY
XNYS
3615:31103:20260306:0
100
106.44
2026-03-06T09:45:00.69 NY
XNYS
3615:31996:20260306:0
100
106.44
2026-03-06T09:45:00.69 NY
XNYS
3615:31999:20260306:0
100
106.54
2026-03-06T09:45:14.02 NY
XNYS
3615:32480:20260306:0
97
106.54
2026-03-06T09:45:14.02 NY
XNYS
3615:32483:20260306:0
3
106.54
2026-03-06T09:45:14.02 NY
XNYS
3615:32484:20260306:0
97
106.54
2026-03-06T09:45:14.02 NY
XNYS
3615:32485:20260306:0
1
106.54
2026-03-06T09:45:14.02 NY
XNYS
3615:32486:20260306:0
2
106.54
2026-03-06T09:45:14.02 NY
XNYS
3615:32487:20260306:0
100
106.5
2026-03-06T09:45:43.59 NY
XNYS
3615:33702:20260306:0
100
106.5
2026-03-06T09:45:43.59 NY
XNYS
3615:33705:20260306:0
100
106.5
2026-03-06T09:45:43.59 NY
XNYS
3615:33706:20260306:0
100
106.49
2026-03-06T09:46:25.24 NY
XNYS
3615:35269:20260306:0
1
106.49
2026-03-06T09:46:25.24 NY
XNYS
3615:35272:20260306:0
99
106.49
2026-03-06T09:46:25.24 NY
XNYS
3615:35273:20260306:0
100
106.49
2026-03-06T09:46:25.24 NY
XNYS
3615:35274:20260306:0
100
106.33
2026-03-06T09:47:07.41 NY
XNYS
3615:36917:20260306:0
1
106.33
2026-03-06T09:47:07.41 NY
XNYS
3615:36920:20260306:0
99
106.33
2026-03-06T09:47:07.41 NY
XNYS
3615:36921:20260306:0
100
106.33
2026-03-06T09:47:07.41 NY
XNYS
3615:36922:20260306:0
100
106.285
2026-03-06T09:47:17.88 NY
IEXG
3615:37226:20260306:0
100
106.285
2026-03-06T09:47:17.88 NY
IEXG
3615:37229:20260306:0
1
106.19
2026-03-06T09:47:47.65 NY
XNYS
3615:38505:20260306:0
93
106.19
2026-03-06T09:47:48.51 NY
XNYS
3615:38572:20260306:0
1
106.29
2026-03-06T09:47:51.72 NY
XNYS
3615:38733:20260306:0
100
106.29
2026-03-06T09:47:51.72 NY
XNYS
3615:38734:20260306:0
5
106.29
2026-03-06T09:47:51.72 NY
XNYS
3615:38735:20260306:0
1
106.2
2026-03-06T09:48:12.48 NY
XNYS
3615:39692:20260306:0
1
106.2
2026-03-06T09:48:13.01 NY
XNYS
3615:39707:20260306:0
99
106.2
2026-03-06T09:48:23.61 NY
XNYS
3615:40019:20260306:0
99
106.2
2026-03-06T09:48:23.61 NY
XNYS
3615:40020:20260306:0
2
106.24
2026-03-06T09:48:44.06 NY
XNYS
3615:40961:20260306:0
98
106.24
2026-03-06T09:48:44.06 NY
XNYS
3615:40964:20260306:0
100
106.24
2026-03-06T09:48:44.06 NY
XNYS
3615:40965:20260306:0
100
106.12
2026-03-06T09:49:06.34 NY
XNYS
3615:41775:20260306:0
100
106.12
2026-03-06T09:49:06.34 NY
XNYS
3615:41778:20260306:0
100
106.04
2026-03-06T09:49:39.98 NY
XNYS
3615:43084:20260306:0
100
106.04
2026-03-06T09:49:39.98 NY
XNYS
3615:43087:20260306:0
100
106.06
2026-03-06T09:50:15.52 NY
XNYS
3615:44947:20260306:0
100
106.06
2026-03-06T09:50:15.52 NY
XNYS
3615:44950:20260306:0
100
106.06
2026-03-06T09:50:15.52 NY
XNYS
3615:44953:20260306:0
1
106.06
2026-03-06T09:50:15.52 NY
XNYS
3615:44954:20260306:0
99
106.06
2026-03-06T09:50:15.52 NY
XNYS
3615:44955:20260306:0
100
105.97
2026-03-06T09:50:47.87 NY
INCR
3615:46135:20260306:0
100
105.97
2026-03-06T09:50:47.88 NY
INCR
3615:46139:20260306:0
100
105.97
2026-03-06T09:50:47.88 NY
INCR
3615:46142:20260306:0
100
105.9
2026-03-06T09:51:21.75 NY
XNYS
3615:47693:20260306:0
127
105.9
2026-03-06T09:51:21.75 NY
XNYS
3615:47696:20260306:0
1
105.9
2026-03-06T09:51:21.75 NY
XNYS
3615:47697:20260306:0
72
105.9
2026-03-06T09:51:21.75 NY
XNYS
3615:47698:20260306:0
100
105.86
2026-03-06T09:51:30.07 NY
IEXG
3615:48103:20260306:0
120
105.86
2026-03-06T09:51:30.07 NY
IEXG
3615:48106:20260306:0
80
105.86
2026-03-06T09:51:30.11 NY
XNYS
3615:48108:20260306:0
41
105.67
2026-03-06T09:52:02.96 NY
XNYS
3615:49462:20260306:0
59
105.67
2026-03-06T09:52:02.96 NY
XNYS
3615:49465:20260306:0
41
105.67
2026-03-06T09:52:02.96 NY
XNYS
3615:49466:20260306:0
59
105.67
2026-03-06T09:52:02.96 NY
XNYS
3615:49467:20260306:0
100
105.67
2026-03-06T09:52:02.96 NY
XNYS
3615:49468:20260306:0
100
105.46
2026-03-06T09:52:49.01 NY
XNYS
3615:51271:20260306:0
100
105.46
2026-03-06T09:52:49.01 NY
XNYS
3615:51274:20260306:0
100
105.46
2026-03-06T09:52:49.01 NY
XNYS
3615:51275:20260306:0
100
105.59
2026-03-06T09:53:17.26 NY
XNYS
3615:52064:20260306:0
1
105.59
2026-03-06T09:53:17.26 NY
XNYS
3615:52067:20260306:0
99
105.59
2026-03-06T09:53:17.26 NY
XNYS
3615:52068:20260306:0
100
105.58
2026-03-06T09:53:23.90 NY
XNYS
3615:52269:20260306:0
1
105.58
2026-03-06T09:53:23.90 NY
XNYS
3615:52272:20260306:0
2
105.58
2026-03-06T09:53:23.90 NY
XNYS
3615:52273:20260306:0
60
105.58
2026-03-06T09:53:23.90 NY
XNYS
3615:52274:20260306:0
37
105.58
2026-03-06T09:53:23.90 NY
XNYS
3615:52275:20260306:0
100
105.51
2026-03-06T09:54:02.69 NY
XNYS
3615:54127:20260306:0
1
105.51
2026-03-06T09:54:02.69 NY
XNYS
3615:54130:20260306:0
99
105.51
2026-03-06T09:54:02.69 NY
XNYS
3615:54131:20260306:0
200
105.53
2026-03-06T09:54:18.39 NY
XNYS
3615:54930:20260306:0
100
105.51
2026-03-06T09:54:47.32 NY
XNYS
3615:56071:20260306:0
100
105.51
2026-03-06T09:54:47.32 NY
XNYS
3615:56074:20260306:0
99
105.37
2026-03-06T09:55:17.02 NY
XNYS
3615:57620:20260306:0
1
105.37
2026-03-06T09:55:17.02 NY
XNYS
3615:57623:20260306:0
100
105.37
2026-03-06T09:55:17.02 NY
XNYS
3615:57624:20260306:0
100
105.45
2026-03-06T09:55:45.15 NY
XNYS
3615:58790:20260306:0
1
105.45
2026-03-06T09:55:45.15 NY
XNYS
3615:58793:20260306:0
99
105.45
2026-03-06T09:55:45.15 NY
XNYS
3615:58794:20260306:0
100
105.45
2026-03-06T09:55:45.15 NY
XNYS
3615:58795:20260306:0
100
105.36
2026-03-06T09:56:21.77 NY
XNYS
3615:60960:20260306:0
4
105.36
2026-03-06T09:56:21.77 NY
XNYS
3615:60963:20260306:0
4
105.36
2026-03-06T09:56:21.77 NY
XNYS
3615:60964:20260306:0
1
105.36
2026-03-06T09:56:21.77 NY
XNYS
3615:60965:20260306:0
91
105.36
2026-03-06T09:56:21.77 NY
XNYS
3615:60966:20260306:0
9
105.36
2026-03-06T09:56:21.77 NY
XNYS
3615:60967:20260306:0
91
105.36
2026-03-06T09:56:21.77 NY
XNYS
3615:60968:20260306:0
100
105.24
2026-03-06T09:56:38.99 NY
XNYS
3615:61609:20260306:0
23
105.24
2026-03-06T09:56:38.99 NY
XNYS
3615:61612:20260306:0
77
105.24
2026-03-06T09:56:38.99 NY
XNYS
3615:61613:20260306:0
100
105.52
2026-03-06T09:57:25.01 NY
XNYS
3615:63123:20260306:0
100
105.52
2026-03-06T09:57:25.01 NY
XNYS
3615:63126:20260306:0
100
105.52
2026-03-06T09:57:25.01 NY
XNYS
3615:63127:20260306:0
68
105.48
2026-03-06T09:57:43.99 NY
XNYS
3615:63926:20260306:0
1
105.48
2026-03-06T09:57:43.99 NY
XNYS
3615:63929:20260306:0
31
105.48
2026-03-06T09:57:43.99 NY
XNYS
3615:63930:20260306:0
100
105.48
2026-03-06T09:57:43.99 NY
XNYS
3615:63931:20260306:0
100
105.5
2026-03-06T09:57:57.82 NY
XNYS
3615:64393:20260306:0
100
105.44
2026-03-06T09:58:09.30 NY
XNYS
3615:64748:20260306:0
100
105.44
2026-03-06T09:58:09.30 NY
XNYS
3615:64751:20260306:0
100
105.44
2026-03-06T09:58:09.30 NY
XNYS
3615:64752:20260306:0
100
105.51
2026-03-06T09:58:44.34 NY
XNYS
3615:66177:20260306:0
1
105.51
2026-03-06T09:58:44.34 NY
XNYS
3615:66180:20260306:0
99
105.51
2026-03-06T09:58:44.34 NY
XNYS
3615:66181:20260306:0
100
105.51
2026-03-06T09:58:44.34 NY
XNYS
3615:66182:20260306:0
15
105.32
2026-03-06T09:59:21.87 NY
XNYS
3615:67605:20260306:0
85
105.32
2026-03-06T09:59:23.00 NY
XNYS
3615:67673:20260306:0
15
105.32
2026-03-06T09:59:23.00 NY
XNYS
3615:67674:20260306:0
85
105.32
2026-03-06T09:59:23.00 NY
XNYS
3615:67675:20260306:0
100
105.46
2026-03-06T09:59:48.45 NY
IEXG
3615:68505:20260306:0
100
105.88
2026-03-06T10:00:28.05 NY
XNYS
3615:70280:20260306:0
100
105.88
2026-03-06T10:00:28.05 NY
XNYS
3615:70283:20260306:0
100
105.86
2026-03-06T10:00:54.37 NY
XNYS
3615:71037:20260306:0
100
105.86
2026-03-06T10:00:54.37 NY
XNYS
3615:71040:20260306:0
9
105.86
2026-03-06T10:00:54.37 NY
XNYS
3615:71041:20260306:0
1
105.86
2026-03-06T10:00:54.37 NY
XNYS
3615:71042:20260306:0
3
105.86
2026-03-06T10:00:54.37 NY
XNYS
3615:71043:20260306:0
87
105.86
2026-03-06T10:00:54.37 NY
XNYS
3615:71044:20260306:0
100
105.88
2026-03-06T10:01:24.16 NY
XNYS
3615:72010:20260306:0
153
105.88
2026-03-06T10:01:24.16 NY
XNYS
3615:72013:20260306:0
1
105.88
2026-03-06T10:01:24.16 NY
XNYS
3615:72014:20260306:0
1
105.88
2026-03-06T10:01:24.16 NY
XNYS
3615:72015:20260306:0
45
105.88
2026-03-06T10:01:24.82 NY
XNYS
3615:72033:20260306:0
100
105.98
2026-03-06T10:01:48.78 NY
XNYS
3615:72920:20260306:0
1
105.98
2026-03-06T10:01:48.78 NY
XNYS
3615:72923:20260306:0
99
105.98
2026-03-06T10:01:48.78 NY
XNYS
3615:72924:20260306:0
100
106
2026-03-06T10:02:20.59 NY
XNYS
3615:74338:20260306:0
1
106
2026-03-06T10:02:20.59 NY
XNYS
3615:74341:20260306:0
99
106
2026-03-06T10:02:20.59 NY
XNYS
3615:74342:20260306:0
1
106
2026-03-06T10:02:20.59 NY
XNYS
3615:74343:20260306:0
99
106
2026-03-06T10:02:20.59 NY
XNYS
3615:74344:20260306:0
100
105.86
2026-03-06T10:02:51.33 NY
XNYS
3615:75810:20260306:0
1
105.86
2026-03-06T10:02:51.33 NY
XNYS
3615:75813:20260306:0
99
105.86
2026-03-06T10:02:51.33 NY
XNYS
3615:75814:20260306:0
100
105.86
2026-03-06T10:02:51.33 NY
XNYS
3615:75815:20260306:0
100
105.52
2026-03-06T10:03:19.16 NY
XNYS
3615:77506:20260306:0
100
105.52
2026-03-06T10:03:19.16 NY
XNYS
3615:77509:20260306:0
100
105.52
2026-03-06T10:03:19.16 NY
XNYS
3615:77510:20260306:0
100
105.67
2026-03-06T10:03:57.97 NY
XNYS
3615:78868:20260306:0
60
105.67
2026-03-06T10:03:57.97 NY
XNYS
3615:78871:20260306:0
140
105.67
2026-03-06T10:03:57.97 NY
XNYS
3615:78872:20260306:0
100
105.59
2026-03-06T10:04:30.45 NY
XNYS
3615:80420:20260306:0
100
105.59
2026-03-06T10:04:30.45 NY
XNYS
3615:80423:20260306:0
100
106.01
2026-03-06T10:05:03.01 NY
XNYS
3615:81522:20260306:0
100
106.01
2026-03-06T10:05:03.01 NY
XNYS
3615:81525:20260306:0
100
106.01
2026-03-06T10:05:03.01 NY
XNYS
3615:81526:20260306:0
5
105.81
2026-03-06T10:05:09.26 NY
XNYS
3615:81814:20260306:0
100
105.81
2026-03-06T10:05:09.26 NY
XNYS
3615:81817:20260306:0
95
105.81
2026-03-06T10:05:09.26 NY
XNYS
3615:81818:20260306:0
100
105.74
2026-03-06T10:05:42.47 NY
XNYS
3615:83428:20260306:0
1
105.74
2026-03-06T10:05:42.47 NY
XNYS
3615:83431:20260306:0
2
105.74
2026-03-06T10:05:42.47 NY
XNYS
3615:83432:20260306:0
97
105.74
2026-03-06T10:05:42.47 NY
XNYS
3615:83433:20260306:0
100
105.74
2026-03-06T10:05:42.47 NY
XNYS
3615:83434:20260306:0
100
106.24
2026-03-06T10:06:11.31 NY
XNYS
3615:85133:20260306:0
100
106.24
2026-03-06T10:06:11.31 NY
XNYS
3615:85136:20260306:0
1
106.24
2026-03-06T10:06:11.31 NY
XNYS
3615:85137:20260306:0
99
106.24
2026-03-06T10:06:11.31 NY
XNYS
3615:85138:20260306:0
100
106.11
2026-03-06T10:06:39.67 NY
XNYS
3615:86403:20260306:0
61
106.11
2026-03-06T10:06:39.67 NY
XNYS
3615:86406:20260306:0
1
106.11
2026-03-06T10:06:39.67 NY
XNYS
3615:86407:20260306:0
38
106.11
2026-03-06T10:06:39.67 NY
XNYS
3615:86408:20260306:0
62
106.11
2026-03-06T10:06:39.67 NY
XNYS
3615:86409:20260306:0
34
106.11
2026-03-06T10:06:39.67 NY
XNYS
3615:86410:20260306:0
4
106.11
2026-03-06T10:06:39.67 NY
XNYS
3615:86411:20260306:0
100
106.14
2026-03-06T10:07:09.13 NY
XNYS
3615:87528:20260306:0
100
106.14
2026-03-06T10:07:09.13 NY
XNYS
3615:87531:20260306:0
100
106.14
2026-03-06T10:07:09.13 NY
XNYS
3615:87534:20260306:0
100
106.1
2026-03-06T10:07:40.10 NY
XNYS
3615:89053:20260306:0
100
106.1
2026-03-06T10:07:40.10 NY
XNYS
3615:89056:20260306:0
100
106.1
2026-03-06T10:07:40.10 NY
XNYS
3615:89057:20260306:0
100
106.05
2026-03-06T10:08:08.04 NY
XNYS
3615:90208:20260306:0
1
106.05
2026-03-06T10:08:08.04 NY
XNYS
3615:90211:20260306:0
99
106.05
2026-03-06T10:08:08.04 NY
XNYS
3615:90212:20260306:0
100
106.18
2026-03-06T10:08:35.59 NY
XNYS
3615:91467:20260306:0
8
106.18
2026-03-06T10:08:35.59 NY
XNYS
3615:91470:20260306:0
92
106.18
2026-03-06T10:08:35.59 NY
XNYS
3615:91471:20260306:0
100
106.15
2026-03-06T10:08:49.95 NY
IEXG
3615:92104:20260306:0
100
106.15
2026-03-06T10:08:49.95 NY
IEXG
3615:92107:20260306:0
100
105.83
2026-03-06T10:09:28.72 NY
XNYS
3615:93867:20260306:0
100
105.83
2026-03-06T10:09:28.72 NY
XNYS
3615:93870:20260306:0
100
105.88
2026-03-06T10:10:00.37 NY
XNYS
3615:95191:20260306:0
100
105.86
2026-03-06T10:10:17.10 NY
XNYS
3615:95710:20260306:0
100
105.84
2026-03-06T10:10:40.77 NY
XNYS
3615:96280:20260306:0
100
105.84
2026-03-06T10:10:40.77 NY
XNYS
3615:96283:20260306:0
51
105.96
2026-03-06T10:11:06.45 NY
XNYS
3615:96924:20260306:0
49
105.96
2026-03-06T10:11:06.45 NY
XNYS
3615:96927:20260306:0
100
105.96
2026-03-06T10:11:06.45 NY
XNYS
3615:96928:20260306:0
200
106.09
2026-03-06T10:11:32.57 NY
XNYS
3615:98129:20260306:0
100
106.1
2026-03-06T10:11:58.67 NY
XNYS
3615:99042:20260306:0
100
106.1
2026-03-06T10:11:58.67 NY
XNYS
3615:99045:20260306:0
70
106.27
2026-03-06T10:12:36.38 NY
XNYS
3615:100346:20260306:0
30
106.27
2026-03-06T10:12:36.38 NY
XNYS
3615:100349:20260306:0
70
106.27
2026-03-06T10:12:36.38 NY
XNYS
3615:100350:20260306:0
22
106.27
2026-03-06T10:12:36.38 NY
XNYS
3615:100351:20260306:0
1
106.27
2026-03-06T10:12:36.38 NY
XNYS
3615:100352:20260306:0
1
106.27
2026-03-06T10:12:36.38 NY
XNYS
3615:100353:20260306:0
6
106.27
2026-03-06T10:12:36.38 NY
XNYS
3615:100354:20260306:0
1
106.33
2026-03-06T10:12:56.61 NY
XNYS
3615:100982:20260306:0
99
106.33
2026-03-06T10:12:56.61 NY
XNYS
3615:100985:20260306:0
1
106.33
2026-03-06T10:12:56.61 NY
XNYS
3615:100986:20260306:0
99
106.33
2026-03-06T10:12:56.61 NY
XNYS
3615:100987:20260306:0
100
106.42
2026-03-06T10:13:19.93 NY
XNYS
3615:101954:20260306:0
100
106.42
2026-03-06T10:13:19.93 NY
XNYS
3615:101957:20260306:0
20
106.45
2026-03-06T10:13:40.52 NY
XNYS
3615:102493:20260306:0
80
106.45
2026-03-06T10:13:40.52 NY
XNYS
3615:102496:20260306:0
20
106.45
2026-03-06T10:13:40.52 NY
XNYS
3615:102497:20260306:0
80
106.45
2026-03-06T10:13:40.52 NY
XNYS
3615:102498:20260306:0
100
106.43
2026-03-06T10:14:00.44 NY
XNYS
3615:103203:20260306:0
1
106.43
2026-03-06T10:14:00.44 NY
XNYS
3615:103206:20260306:0
99
106.43
2026-03-06T10:14:00.44 NY
XNYS
3615:103207:20260306:0
100
106.53
2026-03-06T10:14:49.10 NY
XNYS
3615:104671:20260306:0
1
106.53
2026-03-06T10:14:49.10 NY
XNYS
3615:104674:20260306:0
1
106.53
2026-03-06T10:14:49.10 NY
XNYS
3615:104675:20260306:0
98
106.53
2026-03-06T10:14:49.10 NY
XNYS
3615:104676:20260306:0
100
106.76
2026-03-06T10:15:13.57 NY
XNYS
3615:105230:20260306:0
100
106.76
2026-03-06T10:15:13.57 NY
XNYS
3615:105233:20260306:0
100
106.76
2026-03-06T10:15:14.05 NY
XNYS
3615:105239:20260306:0
100
106.76
2026-03-06T10:15:14.05 NY
XNYS
3615:105242:20260306:0
98
106.77
2026-03-06T10:15:51.43 NY
XNYS
3615:105969:20260306:0
2
106.77
2026-03-06T10:15:51.43 NY
XNYS
3615:105972:20260306:0
1
106.77
2026-03-06T10:15:51.43 NY
XNYS
3615:105973:20260306:0
100
106.77
2026-03-06T10:15:51.43 NY
XNYS
3615:105974:20260306:0
99
106.77
2026-03-06T10:15:51.43 NY
XNYS
3615:105975:20260306:0
100
106.78
2026-03-06T10:16:25.32 NY
XNYS
3615:106707:20260306:0
1
106.78
2026-03-06T10:16:25.32 NY
XNYS
3615:106710:20260306:0
99
106.78
2026-03-06T10:16:25.32 NY
XNYS
3615:106711:20260306:0
1
106.78
2026-03-06T10:16:25.32 NY
XNYS
3615:106712:20260306:0
99
106.78
2026-03-06T10:16:25.32 NY
XNYS
3615:106713:20260306:0
100
106.55
2026-03-06T10:17:07.70 NY
XNYS
3615:107849:20260306:0
100
106.55
2026-03-06T10:17:07.70 NY
XNYS
3615:107852:20260306:0
100
106.55
2026-03-06T10:17:07.70 NY
XNYS
3615:107853:20260306:0
100
106.5
2026-03-06T10:17:44.36 NY
XNYS
3615:109770:20260306:0
100
106.5
2026-03-06T10:17:44.36 NY
XNYS
3615:109773:20260306:0
16
106.5
2026-03-06T10:17:44.36 NY
XNYS
3615:109774:20260306:0
84
106.5
2026-03-06T10:17:44.36 NY
XNYS
3615:109775:20260306:0
100
106.47
2026-03-06T10:18:14.24 NY
XNYS
3615:113562:20260306:0
100
106.48
2026-03-06T10:18:14.24 NY
XNYS
3615:113565:20260306:0
100
106.43
2026-03-06T10:18:54.96 NY
XNYS
3615:118610:20260306:0
1
106.43
2026-03-06T10:18:54.96 NY
XNYS
3615:118613:20260306:0
99
106.43
2026-03-06T10:18:54.96 NY
XNYS
3615:118614:20260306:0
77
106.63
2026-03-06T10:19:27.19 NY
XNYS
3615:120700:20260306:0
1
106.63
2026-03-06T10:19:27.19 NY
XNYS
3615:120703:20260306:0
22
106.63
2026-03-06T10:19:27.19 NY
XNYS
3615:120704:20260306:0
78
106.63
2026-03-06T10:19:27.19 NY
XNYS
3615:120705:20260306:0
22
106.63
2026-03-06T10:19:27.19 NY
XNYS
3615:120706:20260306:0
100
106.6
2026-03-06T10:20:01.42 NY
XNYS
3615:122472:20260306:0
1
106.6
2026-03-06T10:20:01.42 NY
XNYS
3615:122476:20260306:0
99
106.6
2026-03-06T10:20:01.42 NY
XNYS
3615:122478:20260306:0
100
106.68
2026-03-06T10:20:14.05 NY
XNYS
3615:123314:20260306:0
1
106.68
2026-03-06T10:20:14.05 NY
XNYS
3615:123317:20260306:0
69
106.68
2026-03-06T10:20:14.05 NY
XNYS
3615:123318:20260306:0
30
106.68
2026-03-06T10:20:14.05 NY
XNYS
3615:123319:20260306:0
14
106.58
2026-03-06T10:20:49.17 NY
XNYS
3615:125889:20260306:0
86
106.58
2026-03-06T10:20:49.17 NY
XNYS
3615:125892:20260306:0
14
106.58
2026-03-06T10:20:49.17 NY
XNYS
3615:125893:20260306:0
1
106.58
2026-03-06T10:20:49.17 NY
XNYS
3615:125894:20260306:0
85
106.58
2026-03-06T10:20:49.17 NY
XNYS
3615:125895:20260306:0
100
106.53
2026-03-06T10:21:19.20 NY
XNYS
3615:127687:20260306:0
57
106.67
2026-03-06T10:21:50.80 NY
XNYS
3615:129002:20260306:0
1
106.67
2026-03-06T10:21:50.80 NY
XNYS
3615:129005:20260306:0
42
106.67
2026-03-06T10:21:50.80 NY
XNYS
3615:129006:20260306:0
1
106.67
2026-03-06T10:21:50.80 NY
XNYS
3615:129007:20260306:0
99
106.67
2026-03-06T10:21:50.80 NY
XNYS
3615:129008:20260306:0
100
106.77
2026-03-06T10:22:08.55 NY
XNYS
3615:130012:20260306:0
100
106.79
2026-03-06T10:22:32.80 NY
XNYS
3615:130988:20260306:0
90
106.79
2026-03-06T10:22:32.80 NY
XNYS
3615:130991:20260306:0
10
106.79
2026-03-06T10:22:32.80 NY
XNYS
3615:130992:20260306:0
100
106.8
2026-03-06T10:22:57.18 NY
XNYS
3615:131943:20260306:0
100
106.81
2026-03-06T10:23:20.25 NY
XNYS
3615:132954:20260306:0
16
106.81
2026-03-06T10:23:20.25 NY
XNYS
3615:132957:20260306:0
84
106.81
2026-03-06T10:23:20.25 NY
XNYS
3615:132958:20260306:0
100
106.81
2026-03-06T10:23:42.77 NY
XNYS
3615:133747:20260306:0
100
106.68
2026-03-06T10:24:09.54 NY
XNYS
3615:135188:20260306:0
1
106.68
2026-03-06T10:24:09.54 NY
XNYS
3615:135191:20260306:0
99
106.68
2026-03-06T10:24:09.54 NY
XNYS
3615:135192:20260306:0
82
106.75
2026-03-06T10:24:31.15 NY
XNYS
3615:135751:20260306:0
18
106.75
2026-03-06T10:24:31.15 NY
XNYS
3615:135754:20260306:0
25
106.66
2026-03-06T10:24:54.77 NY
XNYS
3615:136630:20260306:0
75
106.66
2026-03-06T10:24:54.77 NY
XNYS
3615:136633:20260306:0
71
106.68
2026-03-06T10:25:16.20 NY
XNYS
3615:137528:20260306:0
1
106.68
2026-03-06T10:25:16.20 NY
XNYS
3615:137531:20260306:0
28
106.68
2026-03-06T10:25:16.20 NY
XNYS
3615:137532:20260306:0
100
106.72
2026-03-06T10:25:39.76 NY
XNYS
3615:138242:20260306:0
100
106.68
2026-03-06T10:26:03.09 NY
XNYS
3615:138645:20260306:0
77
106.66
2026-03-06T10:26:29.84 NY
XNYS
3615:139388:20260306:0
1
106.66
2026-03-06T10:26:29.84 NY
XNYS
3615:139391:20260306:0
22
106.66
2026-03-06T10:26:29.84 NY
XNYS
3615:139392:20260306:0
100
106.66
2026-03-06T10:26:29.84 NY
XNYS
3615:139393:20260306:0
100
106.72
2026-03-06T10:26:53.39 NY
XNYS
3615:139896:20260306:0
1
106.72
2026-03-06T10:26:53.39 NY
XNYS
3615:139899:20260306:0
99
106.72
2026-03-06T10:26:53.39 NY
XNYS
3615:139900:20260306:0
100
106.63
2026-03-06T10:27:18.41 NY
XNYS
3615:140767:20260306:0
60
106.63
2026-03-06T10:27:18.41 NY
XNYS
3615:140770:20260306:0
1
106.63
2026-03-06T10:27:18.41 NY
XNYS
3615:140771:20260306:0
39
106.63
2026-03-06T10:27:18.41 NY
XNYS
3615:140772:20260306:0
100
106.61
2026-03-06T10:27:44.01 NY
XNYS
3615:142070:20260306:0
100
106.61
2026-03-06T10:27:44.01 NY
XNYS
3615:142073:20260306:0
4
106.73
2026-03-06T10:28:08.92 NY
INCR
3615:143396:20260306:0
1
106.73
2026-03-06T10:28:08.92 NY
INCR
3615:143399:20260306:0
95
106.73
2026-03-06T10:28:08.97 NY
KNLI
3615:143401:20260306:0
100
106.74
2026-03-06T10:28:30.21 NY
XNYS
3615:144138:20260306:0
100
106.69
2026-03-06T10:28:53.69 NY
XNYS
3615:144889:20260306:0
100
106.69
2026-03-06T10:28:53.69 NY
XNYS
3615:144892:20260306:0
100
106.6
2026-03-06T10:29:23.66 NY
XNYS
3615:146147:20260306:0
100
106.6
2026-03-06T10:29:23.66 NY
XNYS
3615:146150:20260306:0
100
106.55
2026-03-06T10:29:49.09 NY
KNLI
3615:146711:20260306:0
100
106.535
2026-03-06T10:29:49.09 NY
WFLP
3615:146714:20260306:0
100
106.86
2026-03-06T10:30:42.05 NY
XNYS
3615:148657:20260306:0
100
106.84
2026-03-06T10:30:42.20 NY
XNYS
3615:148664:20260306:0
100
106.84
2026-03-06T10:30:42.20 NY
XNYS
3615:148667:20260306:0
100
106.77
2026-03-06T10:31:02.30 NY
XNYS
3615:149685:20260306:0
100
106.77
2026-03-06T10:31:02.30 NY
XNYS
3615:149688:20260306:0
100
106.75
2026-03-06T10:31:27.04 NY
XNYS
3615:150823:20260306:0
1
106.75
2026-03-06T10:31:27.04 NY
XNYS
3615:150826:20260306:0
17
106.75
2026-03-06T10:31:27.04 NY
XNYS
3615:150827:20260306:0
82
106.75
2026-03-06T10:31:27.04 NY
XNYS
3615:150828:20260306:0
180
106.82
2026-03-06T10:31:50.58 NY
XNYS
3615:151679:20260306:0
20
106.82
2026-03-06T10:31:50.58 NY
XNYS
3615:151682:20260306:0
4
106.72
2026-03-06T10:32:13.87 NY
INCR
3615:152295:20260306:0
60
106.72
2026-03-06T10:32:13.87 NY
INCR
3615:152298:20260306:0
100
106.72
2026-03-06T10:32:13.91 NY
KNLI
3615:152301:20260306:0
36
106.72
2026-03-06T10:32:13.91 NY
WFLP
3615:152303:20260306:0
100
106.68
2026-03-06T10:32:38.22 NY
XNYS
3615:153537:20260306:0
1
106.68
2026-03-06T10:32:38.22 NY
XNYS
3615:153540:20260306:0
10
106.68
2026-03-06T10:32:38.22 NY
XNYS
3615:153541:20260306:0
89
106.68
2026-03-06T10:32:38.22 NY
XNYS
3615:153542:20260306:0
100
106.68
2026-03-06T10:33:06.12 NY
XNYS
3615:154252:20260306:0
40
106.6
2026-03-06T10:33:24.58 NY
INCR
3615:154629:20260306:0
60
106.6
2026-03-06T10:33:24.58 NY
INCR
3615:154632:20260306:0
100
106.68
2026-03-06T10:33:51.13 NY
KNLI
3615:155499:20260306:0
100
106.73
2026-03-06T10:34:27.05 NY
INCR
3615:156478:20260306:0
100
106.63
2026-03-06T10:34:35.64 NY
XNYS
3615:156683:20260306:0
100
106.71
2026-03-06T10:35:03.35 NY
XNYS
3615:157495:20260306:0
100
106.71
2026-03-06T10:35:14.02 NY
XNYS
3615:158041:20260306:0
100
106.71
2026-03-06T10:35:14.03 NY
XNYS
3615:158045:20260306:0
194
106.77
2026-03-06T10:35:49.57 NY
XNYS
3615:159653:20260306:0
6
106.77
2026-03-06T10:35:49.57 NY
XNYS
3615:159656:20260306:0
100
106.9
2026-03-06T10:36:38.04 NY
XNYS
3615:161084:20260306:0
1
106.9
2026-03-06T10:36:38.04 NY
XNYS
3615:161087:20260306:0
99
106.9
2026-03-06T10:36:38.04 NY
XNYS
3615:161088:20260306:0
100
106.97
2026-03-06T10:37:07.31 NY
XNYS
3615:162222:20260306:0
100
106.97
2026-03-06T10:37:07.31 NY
XNYS
3615:162225:20260306:0
100
106.91
2026-03-06T10:37:45.37 NY
XNYS
3615:163648:20260306:0
100
106.91
2026-03-06T10:37:45.37 NY
XNYS
3615:163651:20260306:0
20
107.04
2026-03-06T10:38:16.50 NY
XNYS
3615:164480:20260306:0
100
107.04
2026-03-06T10:38:16.50 NY
XNYS
3615:164483:20260306:0
80
107.04
2026-03-06T10:38:16.50 NY
XNYS
3615:164484:20260306:0
100
106.98
2026-03-06T10:38:41.95 NY
XNYS
3615:165152:20260306:0
100
106.98
2026-03-06T10:38:41.95 NY
XNYS
3615:165155:20260306:0
200
106.97
2026-03-06T10:39:26.93 NY
XNYS
3615:166630:20260306:0
200
106.93
2026-03-06T10:39:54.96 NY
XNYS
3615:167197:20260306:0
100
106.88
2026-03-06T10:40:14.01 NY
XNYS
3615:167719:20260306:0
71
106.73
2026-03-06T10:40:42.11 NY
XNYS
3615:168437:20260306:0
29
106.73
2026-03-06T10:40:42.11 NY
XNYS
3615:168440:20260306:0
29
106.73
2026-03-06T10:40:42.11 NY
XNYS
3615:168441:20260306:0
20
106.73
2026-03-06T10:40:42.11 NY
XNYS
3615:168442:20260306:0
1
106.73
2026-03-06T10:40:42.11 NY
XNYS
3615:168443:20260306:0
50
106.73
2026-03-06T10:40:42.11 NY
XNYS
3615:168444:20260306:0
20
106.73
2026-03-06T10:41:19.28 NY
XNYS
3615:169935:20260306:0
100
106.73
2026-03-06T10:41:19.28 NY
XNYS
3615:169938:20260306:0
80
106.73
2026-03-06T10:41:19.28 NY
XNYS
3615:169939:20260306:0
27
106.67
2026-03-06T10:41:54.46 NY
XNYS
3615:170798:20260306:0
30
106.67
2026-03-06T10:41:54.46 NY
XNYS
3615:170801:20260306:0
43
106.67
2026-03-06T10:41:54.46 NY
XNYS
3615:170802:20260306:0
100
106.77
2026-03-06T10:42:24.66 NY
XNYS
3615:171494:20260306:0
100
106.77
2026-03-06T10:42:24.66 NY
XNYS
3615:171497:20260306:0
100
106.92
2026-03-06T10:43:00.17 NY
XNYS
3615:172494:20260306:0
1
106.92
2026-03-06T10:43:00.17 NY
XNYS
3615:172497:20260306:0
99
106.92
2026-03-06T10:43:00.17 NY
XNYS
3615:172498:20260306:0
100
106.96
2026-03-06T10:43:27.27 NY
XNYS
3615:173234:20260306:0
100
106.96
2026-03-06T10:43:27.27 NY
XNYS
3615:173237:20260306:0
100
106.87
2026-03-06T10:44:01.44 NY
XNYS
3615:174227:20260306:0
100
106.87
2026-03-06T10:44:01.44 NY
XNYS
3615:174230:20260306:0
100
106.92
2026-03-06T10:44:27.39 NY
XNYS
3615:174724:20260306:0
100
106.9
2026-03-06T10:44:53.28 NY
XNYS
3615:175059:20260306:0
100
106.94
2026-03-06T10:45:14.05 NY
XNYS
3615:175639:20260306:0
100
106.88
2026-03-06T10:45:50.72 NY
XNYS
3615:176763:20260306:0
100
106.88
2026-03-06T10:45:50.72 NY
XNYS
3615:176766:20260306:0
35
106.79
2026-03-06T10:46:23.42 NY
XNYS
3615:177840:20260306:0
100
106.83
2026-03-06T10:46:25.48 NY
XNYS
3615:177945:20260306:0
65
106.83
2026-03-06T10:46:25.48 NY
XNYS
3615:177946:20260306:0
8
106.84
2026-03-06T10:47:02.69 NY
INCR
3615:179256:20260306:0
100
106.84
2026-03-06T10:47:02.69 NY
KNLI
3615:179261:20260306:0
92
106.84
2026-03-06T10:47:02.69 NY
WFLP
3615:179263:20260306:0
200
106.94
2026-03-06T10:47:37.56 NY
XNYS
3615:180093:20260306:0
100
106.96
2026-03-06T10:48:19.99 NY
XNYS
3615:181453:20260306:0
79
106.96
2026-03-06T10:48:19.99 NY
XNYS
3615:181456:20260306:0
21
106.96
2026-03-06T10:48:19.99 NY
XNYS
3615:181457:20260306:0
100
107
2026-03-06T10:48:50.11 NY
XNYS
3615:182150:20260306:0
100
107
2026-03-06T10:48:50.11 NY
XNYS
3615:182153:20260306:0
100
106.91
2026-03-06T10:49:38.17 NY
XNYS
3615:183686:20260306:0
100
106.91
2026-03-06T10:49:38.17 NY
XNYS
3615:183689:20260306:0
100
106.96
2026-03-06T10:50:02.13 NY
XNYS
3615:184408:20260306:0
100
106.98
2026-03-06T10:50:02.13 NY
XNYS
3615:184411:20260306:0
100
106.83
2026-03-06T10:50:10.68 NY
XNYS
3615:184903:20260306:0
110
106.8
2026-03-06T10:50:49.92 NY
XNYS
3615:185783:20260306:0
90
106.8
2026-03-06T10:50:49.92 NY
XNYS
3615:185786:20260306:0
100
106.71
2026-03-06T10:51:26.28 NY
XNYS
3615:186718:20260306:0
100
106.7
2026-03-06T10:52:03.56 NY
XNYS
3615:187674:20260306:0
1
106.7
2026-03-06T10:52:03.56 NY
XNYS
3615:187677:20260306:0
45
106.7
2026-03-06T10:52:03.56 NY
XNYS
3615:187678:20260306:0
54
106.7
2026-03-06T10:52:03.56 NY
XNYS
3615:187679:20260306:0
100
106.64
2026-03-06T10:52:42.52 NY
XNYS
3615:189391:20260306:0
100
106.64
2026-03-06T10:52:42.52 NY
XNYS
3615:189394:20260306:0
100
106.68
2026-03-06T10:53:14.84 NY
XNYS
3615:190586:20260306:0
100
106.73
2026-03-06T10:53:48.80 NY
XNYS
3615:191902:20260306:0
1
106.73
2026-03-06T10:53:48.80 NY
XNYS
3615:191905:20260306:0
99
106.73
2026-03-06T10:53:49.38 NY
XNYS
3615:191939:20260306:0
1
106.81
2026-03-06T10:55:00.00 NY
INCR
3615:194535:20260306:0
99
106.81
2026-03-06T10:55:00.05 NY
KNLI
3615:194579:20260306:0
100
106.81
2026-03-06T10:55:04.13 NY
XNYS
3615:194745:20260306:0
1
106.81
2026-03-06T10:55:04.13 NY
XNYS
3615:194748:20260306:0
5
106.81
2026-03-06T10:55:04.13 NY
XNYS
3615:194749:20260306:0
2
106.81
2026-03-06T10:55:04.13 NY
XNYS
3615:194750:20260306:0
92
106.81
2026-03-06T10:55:04.13 NY
XNYS
3615:194751:20260306:0
88
107
2026-03-06T10:55:21.02 NY
XNYS
3615:195543:20260306:0
12
107.02
2026-03-06T10:55:21.02 NY
XNYS
3615:195546:20260306:0
100
106.98
2026-03-06T10:55:36.11 NY
XNYS
3615:195972:20260306:0
100
106.98
2026-03-06T10:55:36.11 NY
XNYS
3615:195975:20260306:0
100
107
2026-03-06T10:56:05.33 NY
XNYS
3615:196982:20260306:0
1
107
2026-03-06T10:56:05.33 NY
XNYS
3615:196985:20260306:0
6
107
2026-03-06T10:56:06.71 NY
XNYS
3615:197017:20260306:0
93
107.04
2026-03-06T10:56:12.33 NY
XNYS
3615:197201:20260306:0
100
107.08
2026-03-06T10:56:27.74 NY
XNYS
3615:197824:20260306:0
2
106.95
2026-03-06T10:56:55.16 NY
XNYS
3615:198739:20260306:0
98
106.95
2026-03-06T10:56:55.16 NY
XNYS
3615:198742:20260306:0
100
106.84
2026-03-06T10:57:18.27 NY
XNYS
3615:199510:20260306:0
100
106.89
2026-03-06T10:57:45.50 NY
KNLI
3615:200863:20260306:0
100
106.89
2026-03-06T10:57:45.50 NY
KNLI
3615:200867:20260306:0
100
106.8
2026-03-06T10:58:08.41 NY
XNYS
3615:201699:20260306:0
1
106.8
2026-03-06T10:58:08.41 NY
XNYS
3615:201702:20260306:0
99
106.8
2026-03-06T10:58:10.38 NY
XNYS
3615:201803:20260306:0
100
106.76
2026-03-06T10:58:42.32 NY
XNYS
3615:202929:20260306:0
100
106.76
2026-03-06T10:58:42.32 NY
XNYS
3615:202932:20260306:0
100
106.76
2026-03-06T10:59:00.24 NY
XNYS
3615:203682:20260306:0
8
106.76
2026-03-06T10:59:31.14 NY
XNYS
3615:204646:20260306:0
92
106.76
2026-03-06T10:59:31.14 NY
XNYS
3615:204649:20260306:0
100
106.75
2026-03-06T10:59:48.67 NY
INCR
3615:205208:20260306:0
100
106.69
2026-03-06T11:00:14.08 NY
XNYS
3615:205771:20260306:0
100
106.56
2026-03-06T11:00:44.20 NY
XNYS
3615:206372:20260306:0
100
106.56
2026-03-06T11:00:44.20 NY
XNYS
3615:206375:20260306:0
100
106.62
2026-03-06T11:01:19.63 NY
XNYS
3615:207062:20260306:0
1
106.62
2026-03-06T11:01:19.63 NY
XNYS
3615:207065:20260306:0
99
106.62
2026-03-06T11:01:19.63 NY
XNYS
3615:207066:20260306:0
1
106.61
2026-03-06T11:01:48.33 NY
INCR
3615:207772:20260306:0
1
106.61
2026-03-06T11:01:48.33 NY
INCR
3615:207775:20260306:0
40
106.61
2026-03-06T11:01:48.33 NY
INCR
3615:207776:20260306:0
75
106.61
2026-03-06T11:01:48.33 NY
INCR
3615:207777:20260306:0
83
106.61
2026-03-06T11:01:48.37 NY
KNLI
3615:207781:20260306:0
100
106.5
2026-03-06T11:02:04.13 NY
XNYS
3615:208070:20260306:0
99
106.5
2026-03-06T11:02:04.13 NY
XNYS
3615:208073:20260306:0
1
106.5
2026-03-06T11:02:04.13 NY
XNYS
3615:208074:20260306:0
100
106.61
2026-03-06T11:02:54.24 NY
INCR
3615:209729:20260306:0
100
106.61
2026-03-06T11:02:54.28 NY
KNLI
3615:209733:20260306:0
100
106.65
2026-03-06T11:03:14.23 NY
XNYS
3615:210804:20260306:0
100
106.7
2026-03-06T11:03:35.57 NY
XNYS
3615:211779:20260306:0
100
106.71
2026-03-06T11:04:18.89 NY
XNYS
3615:213444:20260306:0
100
106.77
2026-03-06T11:04:33.65 NY
INCR
3615:213849:20260306:0
100
106.75
2026-03-06T11:05:03.73 NY
XNYS
3615:214645:20260306:0
100
106.72
2026-03-06T11:05:14.01 NY
XNYS
3615:214895:20260306:0
100
106.75
2026-03-06T11:05:40.11 NY
XNYS
3615:216005:20260306:0
100
106.72
2026-03-06T11:06:07.29 NY
XNYS
3615:216877:20260306:0
100
106.72
2026-03-06T11:06:31.13 NY
XNYS
3615:217300:20260306:0
100
106.72
2026-03-06T11:06:31.13 NY
XNYS
3615:217303:20260306:0
100
106.6
2026-03-06T11:06:57.86 NY
XNYS
3615:218009:20260306:0
100
106.55
2026-03-06T11:07:23.08 NY
XNYS
3615:218791:20260306:0
100
106.56
2026-03-06T11:08:04.37 NY
XNYS
3615:220236:20260306:0
84
106.56
2026-03-06T11:08:04.37 NY
XNYS
3615:220239:20260306:0
16
106.56
2026-03-06T11:08:04.37 NY
XNYS
3615:220240:20260306:0
100
106.54
2026-03-06T11:08:37.29 NY
XNYS
3615:221315:20260306:0
76
106.54
2026-03-06T11:08:37.29 NY
XNYS
3615:221318:20260306:0
1
106.54
2026-03-06T11:08:37.29 NY
XNYS
3615:221319:20260306:0
23
106.54
2026-03-06T11:08:37.30 NY
XNYS
3615:221320:20260306:0
100
106.54
2026-03-06T11:08:43.43 NY
XNYS
3615:221521:20260306:0
100
106.45
2026-03-06T11:09:06.56 NY
XNYS
3615:222857:20260306:0
100
106.52
2026-03-06T11:09:33.19 NY
KNLI
3615:223805:20260306:0
100
106.52
2026-03-06T11:09:33.20 NY
KNLI
3615:223809:20260306:0
100
106.53
2026-03-06T11:09:58.73 NY
XNYS
3615:224598:20260306:0
38
106.5
2026-03-06T11:10:19.33 NY
XNYS
3615:225128:20260306:0
62
106.5
2026-03-06T11:10:19.33 NY
XNYS
3615:225131:20260306:0
100
106.49
2026-03-06T11:10:45.37 NY
XNYS
3615:225804:20260306:0
100
106.36
2026-03-06T11:11:12.70 NY
XNYS
3615:226608:20260306:0
100
106.41
2026-03-06T11:12:00.46 NY
KNLI
3615:227843:20260306:0
100
106.33
2026-03-06T11:12:29.58 NY
XNYS
3615:228807:20260306:0
100
106.3
2026-03-06T11:12:49.71 NY
XNYS
3615:229512:20260306:0
100
106.3
2026-03-06T11:12:49.71 NY
XNYS
3615:229515:20260306:0
100
106.3
2026-03-06T11:13:34.24 NY
XNYS
3615:230775:20260306:0
13
106.3
2026-03-06T11:13:34.24 NY
XNYS
3615:230778:20260306:0
1
106.3
2026-03-06T11:13:34.24 NY
XNYS
3615:230779:20260306:0
86
106.3
2026-03-06T11:13:34.24 NY
XNYS
3615:230780:20260306:0
100
106.3
2026-03-06T11:13:57.99 NY
XNYS
3615:231280:20260306:0
100
106.3
2026-03-06T11:13:57.99 NY
XNYS
3615:231283:20260306:0
1
106.26
2026-03-06T11:14:24.70 NY
XNYS
3615:232231:20260306:0
99
106.26
2026-03-06T11:14:25.83 NY
XNYS
3615:232242:20260306:0
100
106.26
2026-03-06T11:14:25.83 NY
XNYS
3615:232243:20260306:0
100
106.26
2026-03-06T11:15:01.55 NY
XNYS
3615:233339:20260306:0
100
106.26
2026-03-06T11:15:01.55 NY
XNYS
3615:233342:20260306:0
100
106.265
2026-03-06T11:15:14.01 NY
XNYS
3615:233628:20260306:0
100
106.23
2026-03-06T11:15:36.81 NY
XNYS
3615:234271:20260306:0
100
106.52
2026-03-06T11:16:29.11 NY
XNYS
3615:235744:20260306:0
100
106.5
2026-03-06T11:16:44.25 NY
XNYS
3615:236045:20260306:0
100
106.45
2026-03-06T11:17:13.25 NY
XNYS
3615:236582:20260306:0
100
106.44
2026-03-06T11:17:47.10 NY
XNYS
3615:237647:20260306:0
1
106.44
2026-03-06T11:17:47.10 NY
XNYS
3615:237650:20260306:0
75
106.44
2026-03-06T11:17:47.10 NY
XNYS
3615:237651:20260306:0
24
106.44
2026-03-06T11:17:47.10 NY
XNYS
3615:237652:20260306:0
99
106.48
2026-03-06T11:18:15.48 NY
XNYS
3615:238664:20260306:0
1
106.48
2026-03-06T11:18:15.48 NY
XNYS
3615:238667:20260306:0
1
106.48
2026-03-06T11:18:15.48 NY
XNYS
3615:238668:20260306:0
99
106.48
2026-03-06T11:18:15.48 NY
XNYS
3615:238669:20260306:0
100
106.5
2026-03-06T11:18:50.49 NY
XNYS
3615:239557:20260306:0
100
106.5
2026-03-06T11:18:50.49 NY
XNYS
3615:239560:20260306:0
40
106.45
2026-03-06T11:19:07.50 NY
XNYS
3615:240044:20260306:0
60
106.45
2026-03-06T11:19:07.50 NY
XNYS
3615:240047:20260306:0
40
106.45
2026-03-06T11:19:07.50 NY
XNYS
3615:240048:20260306:0
60
106.45
2026-03-06T11:19:07.50 NY
XNYS
3615:240051:20260306:0
100
106.48
2026-03-06T11:19:52.50 NY
XNYS
3615:240898:20260306:0
100
106.56
2026-03-06T11:20:15.14 NY
XNYS
3615:241462:20260306:0
100
106.44
2026-03-06T11:20:33.10 NY
XNYS
3615:241887:20260306:0
100
106.46
2026-03-06T11:21:14.82 NY
XNYS
3615:242980:20260306:0
50
106.41
2026-03-06T11:21:21.32 NY
XNYS
3615:243140:20260306:0
50
106.41
2026-03-06T11:21:21.32 NY
XNYS
3615:243143:20260306:0
16
106.41
2026-03-06T11:21:21.32 NY
XNYS
3615:243144:20260306:0
84
106.41
2026-03-06T11:21:21.32 NY
XNYS
3615:243145:20260306:0
60
106.4
2026-03-06T11:21:50.32 NY
XNYS
3615:243937:20260306:0
40
106.4
2026-03-06T11:21:50.32 NY
XNYS
3615:243940:20260306:0
100
106.4
2026-03-06T11:22:21.14 NY
XNYS
3615:244589:20260306:0
200
106.42
2026-03-06T11:22:39.11 NY
XNYS
3615:245219:20260306:0
100
106.4
2026-03-06T11:23:01.57 NY
XNYS
3615:245948:20260306:0
100
106.35
2026-03-06T11:23:26.05 NY
XNYS
3615:246769:20260306:0
100
106.45
2026-03-06T11:23:50.39 NY
KNLI
3615:247350:20260306:0
39
106.4
2026-03-06T11:24:27.59 NY
XNYS
3615:248039:20260306:0
61
106.4
2026-03-06T11:24:27.59 NY
XNYS
3615:248042:20260306:0
100
106.48
2026-03-06T11:24:38.09 NY
XNYS
3615:248462:20260306:0
100
106.63
2026-03-06T11:25:01.55 NY
XNYS
3615:249221:20260306:0
100
106.58
2026-03-06T11:25:14.22 NY
XNYS
3615:249564:20260306:0
100
106.58
2026-03-06T11:25:47.20 NY
XNYS
3615:250318:20260306:0
99
106.5
2026-03-06T11:26:54.49 NY
XNYS
3615:252018:20260306:0
1
106.5
2026-03-06T11:26:54.49 NY
XNYS
3615:252021:20260306:0
100
106.5
2026-03-06T11:26:54.49 NY
XNYS
3615:252022:20260306:0
99
106.5
2026-03-06T11:26:54.49 NY
XNYS
3615:252025:20260306:0
1
106.5
2026-03-06T11:26:54.49 NY
XNYS
3615:252026:20260306:0
3
106.5
2026-03-06T11:26:54.49 NY
XNYS
3615:252027:20260306:0
1
106.5
2026-03-06T11:26:54.49 NY
XNYS
3615:252028:20260306:0
96
106.5
2026-03-06T11:26:54.49 NY
XNYS
3615:252029:20260306:0
100
106.47
2026-03-06T11:27:24.95 NY
INCR
3615:253007:20260306:0
100
106.48
2026-03-06T11:27:24.95 NY
INCR
3615:253011:20260306:0
55
106.63
2026-03-06T11:28:03.03 NY
XNYS
3615:254389:20260306:0
45
106.63
2026-03-06T11:28:03.03 NY
XNYS
3615:254392:20260306:0
58
106.63
2026-03-06T11:28:03.03 NY
XNYS
3615:254393:20260306:0
1
106.63
2026-03-06T11:28:03.03 NY
XNYS
3615:254394:20260306:0
1
106.63
2026-03-06T11:28:03.03 NY
XNYS
3615:254395:20260306:0
40
106.63
2026-03-06T11:28:03.03 NY
XNYS
3615:254396:20260306:0
100
106.63
2026-03-06T11:28:36.49 NY
XNYS
3615:255408:20260306:0
100
106.69
2026-03-06T11:29:04.05 NY
XNYS
3615:256189:20260306:0
100
106.68
2026-03-06T11:29:31.78 NY
XNYS
3615:256857:20260306:0
10
106.68
2026-03-06T11:29:31.78 NY
XNYS
3615:256860:20260306:0
90
106.68
2026-03-06T11:29:31.78 NY
XNYS
3615:256861:20260306:0
100
106.65
2026-03-06T11:30:11.53 NY
XNYS
3615:257848:20260306:0
100
106.65
2026-03-06T11:30:11.53 NY
XNYS
3615:257851:20260306:0
100
106.63
2026-03-06T11:30:12.21 NY
XNYS
3615:257855:20260306:0
100
106.55
2026-03-06T11:30:39.66 NY
XNYS
3615:258683:20260306:0
100
106.55
2026-03-06T11:31:15.84 NY
XNYS
3615:259724:20260306:0
100
106.67
2026-03-06T11:31:44.40 NY
XNYS
3615:260396:20260306:0
100
106.66
2026-03-06T11:32:05.29 NY
XNYS
3615:260891:20260306:0
100
106.77
2026-03-06T11:32:48.64 NY
XNYS
3615:262211:20260306:0
1
106.77
2026-03-06T11:32:48.64 NY
XNYS
3615:262214:20260306:0
99
106.77
2026-03-06T11:32:48.64 NY
XNYS
3615:262215:20260306:0
100
106.74
2026-03-06T11:33:06.42 NY
XNYS
3615:262682:20260306:0
96
106.65
2026-03-06T11:33:35.32 NY
XNYS
3615:263611:20260306:0
4
106.65
2026-03-06T11:33:35.32 NY
XNYS
3615:263614:20260306:0
96
106.65
2026-03-06T11:33:35.32 NY
XNYS
3615:263615:20260306:0
4
106.65
2026-03-06T11:33:35.32 NY
XNYS
3615:263616:20260306:0
100
106.62
2026-03-06T11:34:08.53 NY
XNYS
3615:264393:20260306:0
100
106.53
2026-03-06T11:34:24.24 NY
XNYS
3615:264952:20260306:0
100
106.53
2026-03-06T11:34:28.41 NY
XNYS
3615:265185:20260306:0
100
106.66
2026-03-06T11:34:56.14 NY
XNYS
3615:265834:20260306:0
100
106.49
2026-03-06T11:35:21.05 NY
XNYS
3615:266411:20260306:0
100
106.5
2026-03-06T11:35:56.32 NY
XNYS
3615:267355:20260306:0
100
106.48
2026-03-06T11:36:23.25 NY
XNYS
3615:267921:20260306:0
100
106.53
2026-03-06T11:37:02.46 NY
XNYS
3615:268909:20260306:0
100
106.56
2026-03-06T11:37:30.63 NY
XNYS
3615:270016:20260306:0
100
106.56
2026-03-06T11:37:30.63 NY
XNYS
3615:270019:20260306:0
100
106.52
2026-03-06T11:38:05.20 NY
XNYS
3615:270878:20260306:0
100
106.52
2026-03-06T11:38:05.20 NY
XNYS
3615:270881:20260306:0
200
106.48
2026-03-06T11:38:37.64 NY
XNYS
3615:271760:20260306:0
100
106.48
2026-03-06T11:39:13.29 NY
XNYS
3615:272874:20260306:0
1
106.48
2026-03-06T11:39:13.29 NY
XNYS
3615:272877:20260306:0
99
106.48
2026-03-06T11:39:13.29 NY
XNYS
3615:272878:20260306:0
200
106.61
2026-03-06T11:39:53.99 NY
XNYS
3615:274259:20260306:0
100
106.47
2026-03-06T11:40:14.46 NY
XNYS
3615:275013:20260306:0
100
106.51
2026-03-06T11:40:51.29 NY
XNYS
3615:276436:20260306:0
100
106.55
2026-03-06T11:41:13.26 NY
XNYS
3615:277138:20260306:0
100
106.54
2026-03-06T11:41:42.38 NY
XNYS
3615:277855:20260306:0
90
106.52
2026-03-06T11:42:12.85 NY
XNYS
3615:278884:20260306:0
1
106.52
2026-03-06T11:42:12.85 NY
XNYS
3615:278887:20260306:0
9
106.52
2026-03-06T11:42:12.85 NY
XNYS
3615:278888:20260306:0
84
106.47
2026-03-06T11:42:41.17 NY
XNYS
3615:279937:20260306:0
1
106.47
2026-03-06T11:42:41.17 NY
XNYS
3615:279940:20260306:0
100
106.52
2026-03-06T11:42:59.55 NY
XNYS
3615:280398:20260306:0
15
106.52
2026-03-06T11:42:59.55 NY
XNYS
3615:280399:20260306:0
100
106.53
2026-03-06T11:43:23.54 NY
XNYS
3615:281089:20260306:0
100
106.57
2026-03-06T11:43:40.45 NY
XNYS
3615:281618:20260306:0
100
106.57
2026-03-06T11:43:40.45 NY
XNYS
3615:281621:20260306:0
20
106.65
2026-03-06T11:44:06.44 NY
XNYS
3615:282513:20260306:0
80
106.65
2026-03-06T11:44:06.44 NY
XNYS
3615:282516:20260306:0
100
106.59
2026-03-06T11:44:41.72 NY
XNYS
3615:283628:20260306:0
80
106.59
2026-03-06T11:44:41.72 NY
XNYS
3615:283631:20260306:0
20
106.59
2026-03-06T11:44:41.72 NY
XNYS
3615:283632:20260306:0
100
106.51
2026-03-06T11:45:00.03 NY
LEVL
3615:284466:20260306:0
100
106.49
2026-03-06T11:45:11.34 NY
XNYS
3615:284767:20260306:0
100
106.51
2026-03-06T11:45:54.83 NY
XNYS
3615:285882:20260306:0
1
106.51
2026-03-06T11:45:54.83 NY
XNYS
3615:285885:20260306:0
99
106.51
2026-03-06T11:45:56.59 NY
XNYS
3615:285950:20260306:0
100
106.485
2026-03-06T11:46:08.84 NY
LEVL
3615:286196:20260306:0
24
106.485
2026-03-06T11:46:08.85 NY
LEVL
3615:286199:20260306:0
100
106.59
2026-03-06T11:46:51.25 NY
XNYS
3615:287234:20260306:0
100
106.53
2026-03-06T11:47:27.59 NY
XNYS
3615:288055:20260306:0
20
106.46
2026-03-06T11:47:54.52 NY
XNYS
3615:289083:20260306:0
100
106.46
2026-03-06T11:47:54.52 NY
XNYS
3615:289086:20260306:0
80
106.46
2026-03-06T11:47:54.52 NY
XNYS
3615:289087:20260306:0
100
106.38
2026-03-06T11:48:25.39 NY
XNYS
3615:289766:20260306:0
100
106.38
2026-03-06T11:48:25.39 NY
XNYS
3615:289769:20260306:0
100
106.57
2026-03-06T11:49:20.14 NY
XNYS
3615:291961:20260306:0
100
106.57
2026-03-06T11:49:32.91 NY
XNYS
3615:292254:20260306:0
100
106.54
2026-03-06T11:50:02.78 NY
XNYS
3615:293157:20260306:0
25
106.5
2026-03-06T11:50:31.64 NY
XNYS
3615:293818:20260306:0
75
106.5
2026-03-06T11:50:31.64 NY
XNYS
3615:293821:20260306:0
100
106.49
2026-03-06T11:50:35.64 NY
XNYS
3615:293932:20260306:0
80
106.54
2026-03-06T11:51:33.72 NY
XNYS
3615:295415:20260306:0
20
106.54
2026-03-06T11:51:33.72 NY
XNYS
3615:295418:20260306:0
100
106.53
2026-03-06T11:51:45.12 NY
XNYS
3615:295672:20260306:0
1
106.53
2026-03-06T11:51:45.12 NY
XNYS
3615:295675:20260306:0
16
106.53
2026-03-06T11:51:45.12 NY
XNYS
3615:295676:20260306:0
83
106.53
2026-03-06T11:51:45.12 NY
XNYS
3615:295677:20260306:0
100
106.6
2026-03-06T11:52:28.37 NY
XNYS
3615:296762:20260306:0
100
106.6
2026-03-06T11:52:40.37 NY
XNYS
3615:297139:20260306:0
100
106.6
2026-03-06T11:52:40.37 NY
XNYS
3615:297142:20260306:0
100
106.56
2026-03-06T11:53:21.76 NY
XNYS
3615:298553:20260306:0
100
106.51
2026-03-06T11:53:43.27 NY
XNYS
3615:299157:20260306:0
56
106.45
2026-03-06T11:54:11.13 NY
XNYS
3615:299838:20260306:0
1
106.45
2026-03-06T11:54:11.13 NY
XNYS
3615:299841:20260306:0
60
106.47
2026-03-06T11:54:15.42 NY
XNYS
3615:299982:20260306:0
40
106.47
2026-03-06T11:54:15.42 NY
XNYS
3615:299983:20260306:0
1
106.47
2026-03-06T11:54:15.42 NY
XNYS
3615:299984:20260306:0
42
106.47
2026-03-06T11:54:17.54 NY
XNYS
3615:300035:20260306:0
100
106.38
2026-03-06T11:54:46.29 NY
XNYS
3615:300985:20260306:0
65
106.32
2026-03-06T11:55:11.35 NY
XNYS
3615:301930:20260306:0
35
106.32
2026-03-06T11:55:11.35 NY
XNYS
3615:301933:20260306:0
100
106.38
2026-03-06T11:55:42.65 NY
XNYS
3615:303080:20260306:0
41
106.35
2026-03-06T11:56:07.44 NY
XNYS
3615:304158:20260306:0
59
106.35
2026-03-06T11:56:07.44 NY
XNYS
3615:304161:20260306:0
100
106.24
2026-03-06T11:56:29.96 NY
XNYS
3615:304983:20260306:0
100
106.43
2026-03-06T11:57:22.70 NY
XNYS
3615:306321:20260306:0
100
106.43
2026-03-06T11:57:27.66 NY
XNYS
3615:306510:20260306:0
100
106.47
2026-03-06T11:57:55.09 NY
XNYS
3615:307465:20260306:0
1
106.47
2026-03-06T11:57:55.09 NY
XNYS
3615:307468:20260306:0
99
106.47
2026-03-06T11:57:55.09 NY
XNYS
3615:307469:20260306:0
100
106.4
2026-03-06T11:58:40.97 NY
XNYS
3615:308869:20260306:0
100
106.41
2026-03-06T11:58:56.60 NY
XNYS
3615:309323:20260306:0
82
106.37
2026-03-06T11:59:11.78 NY
XNYS
3615:309830:20260306:0
18
106.37
2026-03-06T11:59:11.78 NY
XNYS
3615:309833:20260306:0
100
106.32
2026-03-06T11:59:44.17 NY
XNYS
3615:310802:20260306:0
100
106.25
2026-03-06T12:00:08.18 NY
XNYS
3615:311492:20260306:0
100
106.25
2026-03-06T12:00:08.18 NY
XNYS
3615:311495:20260306:0
100
106.14
2026-03-06T12:00:42.96 NY
XNYS
3615:312586:20260306:0
60
106.05
2026-03-06T12:01:20.98 NY
XNYS
3615:313738:20260306:0
1
106.05
2026-03-06T12:01:20.98 NY
XNYS
3615:313741:20260306:0
39
106.08
2026-03-06T12:01:44.11 NY
XNYS
3615:314611:20260306:0
100
106.08
2026-03-06T12:01:44.70 NY
XNYS
3615:314708:20260306:0
62
106.04
2026-03-06T12:02:14.81 NY
XNYS
3615:315992:20260306:0
1
106.04
2026-03-06T12:02:14.81 NY
XNYS
3615:315995:20260306:0
37
106.04
2026-03-06T12:02:14.81 NY
XNYS
3615:315996:20260306:0
200
106.09
2026-03-06T12:02:41.40 NY
XNYS
3615:317094:20260306:0
100
106.05
2026-03-06T12:02:57.86 NY
XNYS
3615:318022:20260306:0
100
106.08
2026-03-06T12:03:30.42 NY
XNYS
3615:319453:20260306:0
100
106.15
2026-03-06T12:03:57.00 NY
INCR
3615:320173:20260306:0
100
106.17
2026-03-06T12:03:57.00 NY
INCR
3615:320177:20260306:0
100
106.18
2026-03-06T12:04:26.47 NY
XNYS
3615:321217:20260306:0
100
106.08
2026-03-06T12:04:54.70 NY
XNYS
3615:321929:20260306:0
73
105.94
2026-03-06T12:05:07.65 NY
XNYS
3615:322396:20260306:0
27
105.94
2026-03-06T12:05:07.65 NY
XNYS
3615:322399:20260306:0
77
105.85
2026-03-06T12:05:37.75 NY
XNYS
3615:323639:20260306:0
1
105.85
2026-03-06T12:05:37.75 NY
XNYS
3615:323642:20260306:0
22
105.85
2026-03-06T12:05:39.71 NY
XNYS
3615:323662:20260306:0
44
105.78
2026-03-06T12:06:11.82 NY
XNYS
3615:324179:20260306:0
56
105.78
2026-03-06T12:06:12.34 NY
XNYS
3615:324210:20260306:0
100
105.71
2026-03-06T12:06:33.46 NY
XNYS
3615:324699:20260306:0
49
105.56
2026-03-06T12:07:15.37 NY
XNYS
3615:325980:20260306:0
1
105.56
2026-03-06T12:07:15.37 NY
XNYS
3615:325983:20260306:0
50
105.6
2026-03-06T12:07:24.48 NY
XNYS
3615:326330:20260306:0
100
105.58
2026-03-06T12:07:43.45 NY
XNYS
3615:327248:20260306:0
1
105.58
2026-03-06T12:07:43.45 NY
XNYS
3615:327251:20260306:0
99
105.58
2026-03-06T12:07:43.45 NY
XNYS
3615:327252:20260306:0
43
105.6
2026-03-06T12:08:07.89 NY
XNYS
3615:328199:20260306:0
100
105.6
2026-03-06T12:08:13.96 NY
XNYS
3615:328360:20260306:0
100
105.63
2026-03-06T12:08:45.51 NY
XNYS
3615:329012:20260306:0
100
105.6
2026-03-06T12:09:11.96 NY
XNYS
3615:330075:20260306:0
100
105.76
2026-03-06T12:10:13.43 NY
XNYS
3615:331783:20260306:0
100
105.76
2026-03-06T12:10:14.01 NY
XNYS
3615:331800:20260306:0
100
105.76
2026-03-06T12:10:14.40 NY
XNYS
3615:331848:20260306:0
100
105.77
2026-03-06T12:11:00.14 NY
XNYS
3615:333107:20260306:0
20
105.72
2026-03-06T12:11:17.02 NY
XNYS
3615:333591:20260306:0
100
105.73
2026-03-06T12:11:17.02 NY
XNYS
3615:333594:20260306:0
80
105.73
2026-03-06T12:11:17.02 NY
XNYS
3615:333595:20260306:0
100
105.86
2026-03-06T12:11:58.45 NY
XNYS
3615:334528:20260306:0
76
105.86
2026-03-06T12:11:58.45 NY
XNYS
3615:334531:20260306:0
1
105.86
2026-03-06T12:11:58.45 NY
XNYS
3615:334532:20260306:0
23
105.86
2026-03-06T12:11:58.45 NY
XNYS
3615:334533:20260306:0
100
105.8
2026-03-06T12:12:36.61 NY
XNYS
3615:335726:20260306:0
100
105.8
2026-03-06T12:12:36.61 NY
XNYS
3615:335729:20260306:0
60
105.85
2026-03-06T12:13:24.03 NY
XNYS
3615:337033:20260306:0
1
105.85
2026-03-06T12:13:24.03 NY
XNYS
3615:337036:20260306:0
39
105.85
2026-03-06T12:13:34.89 NY
XNYS
3615:337226:20260306:0
100
105.85
2026-03-06T12:13:34.89 NY
XNYS
3615:337227:20260306:0
100
105.85
2026-03-06T12:13:34.89 NY
XNYS
3615:337230:20260306:0
16
105.81
2026-03-06T12:14:08.97 NY
XNYS
3615:337966:20260306:0
18
105.81
2026-03-06T12:14:25.78 NY
XNYS
3615:338297:20260306:0
1
105.81
2026-03-06T12:14:25.78 NY
XNYS
3615:338298:20260306:0
65
105.81
2026-03-06T12:14:25.81 NY
XNYS
3615:338299:20260306:0
73
105.81
2026-03-06T12:14:25.82 NY
XNYS
3615:338300:20260306:0
100
105.81
2026-03-06T12:14:25.82 NY
XNYS
3615:338303:20260306:0
27
105.81
2026-03-06T12:14:27.65 NY
XNYS
3615:338353:20260306:0
2
105.89
2026-03-06T12:15:01.05 NY
INCR
3615:339719:20260306:0
40
105.89
2026-03-06T12:15:01.05 NY
INCR
3615:339722:20260306:0
100
105.89
2026-03-06T12:15:01.10 NY
KNLI
3615:339726:20260306:0
58
105.89
2026-03-06T12:15:01.10 NY
WFLP
3615:339728:20260306:0
100
105.86
2026-03-06T12:15:22.47 NY
XNYS
3615:340380:20260306:0
100
105.88
2026-03-06T12:15:51.46 NY
XNYS
3615:341140:20260306:0
100
105.78
2026-03-06T12:16:10.81 NY
XNYS
3615:341647:20260306:0
100
105.85
2026-03-06T12:16:48.87 NY
XNYS
3615:342783:20260306:0
100
105.82
2026-03-06T12:17:16.98 NY
XNYS
3615:343415:20260306:0
200
105.8
2026-03-06T12:17:49.69 NY
XNYS
3615:344957:20260306:0
200
105.84
2026-03-06T12:18:20.27 NY
XNYS
3615:345883:20260306:0
100
105.81
2026-03-06T12:19:03.48 NY
XNYS
3615:347013:20260306:0
1
105.81
2026-03-06T12:19:03.48 NY
XNYS
3615:347016:20260306:0
99
105.81
2026-03-06T12:19:03.48 NY
XNYS
3615:347017:20260306:0
49
105.93
2026-03-06T12:19:21.20 NY
INCR
3615:347513:20260306:0
51
105.94
2026-03-06T12:19:21.20 NY
INCR
3615:347516:20260306:0
49
105.94
2026-03-06T12:19:21.21 NY
INCR
3615:347518:20260306:0
51
105.94
2026-03-06T12:19:21.21 NY
INCR
3615:347520:20260306:0
3
105.97
2026-03-06T12:19:59.72 NY
INCR
3615:349370:20260306:0
100
105.97
2026-03-06T12:19:59.72 NY
KNLI
3615:349375:20260306:0
97
105.97
2026-03-06T12:19:59.72 NY
WFLP
3615:349377:20260306:0
100
105.98
2026-03-06T12:20:16.51 NY
XNYS
3615:349962:20260306:0
100
105.95
2026-03-06T12:20:35.72 NY
XNYS
3615:350650:20260306:0
100
105.88
2026-03-06T12:21:10.12 NY
XNYS
3615:351982:20260306:0
100
105.95
2026-03-06T12:21:36.61 NY
INCR
3615:353591:20260306:0
100
105.95
2026-03-06T12:22:07.48 NY
XNYS
3615:354747:20260306:0
100
106.11
2026-03-06T12:22:54.12 NY
XNYS
3615:356358:20260306:0
2
106.11
2026-03-06T12:22:54.12 NY
XNYS
3615:356361:20260306:0
98
106.11
2026-03-06T12:22:54.12 NY
XNYS
3615:356362:20260306:0
100
106.13
2026-03-06T12:23:03.13 NY
XNYS
3615:356647:20260306:0
100
106.11
2026-03-06T12:23:54.07 NY
XNYS
3615:357987:20260306:0
100
106.11
2026-03-06T12:23:57.54 NY
XNYS
3615:358062:20260306:0
100
106.11
2026-03-06T12:23:57.54 NY
XNYS
3615:358065:20260306:0
100
106.1
2026-03-06T12:24:34.47 NY
XNYS
3615:359057:20260306:0
1
106.1
2026-03-06T12:24:34.47 NY
XNYS
3615:359060:20260306:0
99
106.1
2026-03-06T12:24:34.47 NY
XNYS
3615:359061:20260306:0
100
106.07
2026-03-06T12:25:01.83 NY
XNYS
3615:359638:20260306:0
100
105.99
2026-03-06T12:25:26.67 NY
XNYS
3615:360446:20260306:0
100
105.91
2026-03-06T12:25:43.99 NY
XNYS
3615:361096:20260306:0
100
105.91
2026-03-06T12:26:29.39 NY
XNYS
3615:362286:20260306:0
100
105.88
2026-03-06T12:26:55.96 NY
XNYS
3615:363006:20260306:0
50
105.95
2026-03-06T12:27:31.06 NY
XNYS
3615:364268:20260306:0
100
105.95
2026-03-06T12:27:31.06 NY
XNYS
3615:364271:20260306:0
50
105.95
2026-03-06T12:27:31.06 NY
XNYS
3615:364272:20260306:0
100
105.92
2026-03-06T12:28:03.56 NY
XNYS
3615:365303:20260306:0
1
105.92
2026-03-06T12:28:03.57 NY
XNYS
3615:365306:20260306:0
99
105.92
2026-03-06T12:28:03.57 NY
XNYS
3615:365307:20260306:0
100
106.11
2026-03-06T12:29:07.34 NY
XNYS
3615:366932:20260306:0
1
106.11
2026-03-06T12:29:07.34 NY
XNYS
3615:366935:20260306:0
99
106.11
2026-03-06T12:29:07.34 NY
XNYS
3615:366936:20260306:0
100
106.11
2026-03-06T12:29:11.13 NY
XNYS
3615:367066:20260306:0
1
106.11
2026-03-06T12:29:11.13 NY
XNYS
3615:367069:20260306:0
98
106.11
2026-03-06T12:29:11.13 NY
XNYS
3615:367070:20260306:0
1
106.11
2026-03-06T12:29:11.13 NY
XNYS
3615:367071:20260306:0
100
106.05
2026-03-06T12:29:41.59 NY
XNYS
3615:367728:20260306:0
100
106.05
2026-03-06T12:29:41.59 NY
XNYS
3615:367733:20260306:0
100
106.09
2026-03-06T12:30:14.01 NY
XNYS
3615:368530:20260306:0
100
106.08
2026-03-06T12:31:03.64 NY
XNYS
3615:369556:20260306:0
100
106.15
2026-03-06T12:31:10.90 NY
XNYS
3615:369804:20260306:0
100
106.13
2026-03-06T12:31:42.20 NY
XNYS
3615:370419:20260306:0
100
106.2
2026-03-06T12:32:11.19 NY
XNYS
3615:370960:20260306:0
100
106.21
2026-03-06T12:32:39.58 NY
XNYS
3615:371799:20260306:0
1
106.21
2026-03-06T12:32:39.58 NY
XNYS
3615:371802:20260306:0
99
106.21
2026-03-06T12:32:39.58 NY
XNYS
3615:371803:20260306:0
100
106.28
2026-03-06T12:33:07.47 NY
XNYS
3615:372602:20260306:0
100
106.28
2026-03-06T12:33:36.29 NY
XNYS
3615:373206:20260306:0
6
106.28
2026-03-06T12:33:36.29 NY
XNYS
3615:373209:20260306:0
94
106.28
2026-03-06T12:33:36.29 NY
XNYS
3615:373210:20260306:0
100
106.29
2026-03-06T12:34:05.36 NY
KNLI
3615:373962:20260306:0
100
106.24
2026-03-06T12:34:34.25 NY
XNYS
3615:374617:20260306:0
1
106.24
2026-03-06T12:34:34.25 NY
XNYS
3615:374620:20260306:0
99
106.24
2026-03-06T12:34:34.25 NY
XNYS
3615:374621:20260306:0
100
106.22
2026-03-06T12:35:00.43 NY
XNYS
3615:375251:20260306:0
39
106.19
2026-03-06T12:35:10.75 NY
XNYS
3615:375522:20260306:0
44
106.19
2026-03-06T12:35:10.75 NY
XNYS
3615:375525:20260306:0
17
106.19
2026-03-06T12:35:10.75 NY
XNYS
3615:375526:20260306:0
100
106.23
2026-03-06T12:35:41.24 NY
XNYS
3615:376121:20260306:0
100
106.21
2026-03-06T12:36:08.91 NY
XNYS
3615:376888:20260306:0
100
106.1
2026-03-06T12:36:35.27 NY
XNYS
3615:377298:20260306:0
100
106.1
2026-03-06T12:36:35.27 NY
XNYS
3615:377301:20260306:0
32
105.95
2026-03-06T12:37:03.32 NY
XNYS
3615:377965:20260306:0
44
105.95
2026-03-06T12:37:03.32 NY
XNYS
3615:377968:20260306:0
24
105.95
2026-03-06T12:37:03.32 NY
XNYS
3615:377969:20260306:0
100
106
2026-03-06T12:37:42.31 NY
XNYS
3615:379137:20260306:0
100
106.04
2026-03-06T12:37:54.63 NY
XNYS
3615:379496:20260306:0
100
106.04
2026-03-06T12:37:54.63 NY
XNYS
3615:379499:20260306:0
100
106.04
2026-03-06T12:38:23.14 NY
XNYS
3615:380365:20260306:0
100
105.89
2026-03-06T12:38:49.05 NY
XNYS
3615:381214:20260306:0
100
105.87
2026-03-06T12:39:25.41 NY
XNYS
3615:382367:20260306:0
100
105.9
2026-03-06T12:39:45.43 NY
XNYS
3615:382836:20260306:0
100
105.93
2026-03-06T12:40:15.87 NY
XNYS
3615:383375:20260306:0
100
105.93
2026-03-06T12:40:17.81 NY
XNYS
3615:383412:20260306:0
100
105.87
2026-03-06T12:40:49.33 NY
INCR
3615:384215:20260306:0
100
105.86
2026-03-06T12:40:49.34 NY
INCR
3615:384219:20260306:0
100
105.76
2026-03-06T12:41:29.96 NY
XNYS
3615:385807:20260306:0
1
105.76
2026-03-06T12:41:29.96 NY
XNYS
3615:385810:20260306:0
99
105.76
2026-03-06T12:41:29.96 NY
XNYS
3615:385811:20260306:0
100
105.74
2026-03-06T12:42:09.31 NY
XNYS
3615:386885:20260306:0
61
105.74
2026-03-06T12:42:09.31 NY
XNYS
3615:386888:20260306:0
39
105.74
2026-03-06T12:42:09.31 NY
XNYS
3615:386889:20260306:0
100
105.72
2026-03-06T12:42:37.11 NY
XNYS
3615:387803:20260306:0
1
105.72
2026-03-06T12:42:37.11 NY
XNYS
3615:387806:20260306:0
99
105.72
2026-03-06T12:42:37.11 NY
XNYS
3615:387807:20260306:0
100
105.67
2026-03-06T12:43:08.37 NY
XNYS
3615:388610:20260306:0
100
105.65
2026-03-06T12:43:49.60 NY
XNYS
3615:389652:20260306:0
100
105.62
2026-03-06T12:44:11.75 NY
XNYS
3615:390257:20260306:0
100
105.78
2026-03-06T12:45:08.47 NY
XNYS
3615:391468:20260306:0
100
105.78
2026-03-06T12:45:14.05 NY
XNYS
3615:391606:20260306:0
100
105.83
2026-03-06T12:46:19.85 NY
XNYS
3615:393007:20260306:0
100
105.83
2026-03-06T12:46:21.93 NY
XNYS
3615:393025:20260306:0
100
105.84
2026-03-06T12:46:46.69 NY
XNYS
3615:393669:20260306:0
100
105.84
2026-03-06T12:46:46.69 NY
XNYS
3615:393672:20260306:0
100
105.88
2026-03-06T12:47:32.20 NY
XNYS
3615:395019:20260306:0
100
105.86
2026-03-06T12:47:43.38 NY
XNYS
3615:395331:20260306:0
100
105.86
2026-03-06T12:47:43.38 NY
XNYS
3615:395334:20260306:0
100
105.9
2026-03-06T12:48:20.83 NY
XNYS
3615:396231:20260306:0
100
105.91
2026-03-06T12:48:57.35 NY
XNYS
3615:397515:20260306:0
65
105.98
2026-03-06T12:49:35.37 NY
XNYS
3615:398782:20260306:0
35
105.98
2026-03-06T12:49:35.37 NY
XNYS
3615:398785:20260306:0
1
105.98
2026-03-06T12:49:35.37 NY
XNYS
3615:398786:20260306:0
99
105.98
2026-03-06T12:49:35.37 NY
XNYS
3615:398787:20260306:0
100
106.02
2026-03-06T12:50:10.36 NY
XNYS
3615:399904:20260306:0
100
106.02
2026-03-06T12:50:10.36 NY
XNYS
3615:399907:20260306:0
100
106.09
2026-03-06T12:50:42.77 NY
XNYS
3615:400957:20260306:0
100
106.08
2026-03-06T12:51:25.31 NY
XNYS
3615:402320:20260306:0
100
106.04
2026-03-06T12:51:51.37 NY
XNYS
3615:402907:20260306:0
100
106.04
2026-03-06T12:51:51.37 NY
XNYS
3615:402910:20260306:0
100
105.94
2026-03-06T12:52:27.83 NY
XNYS
3615:404176:20260306:0
1
105.91
2026-03-06T12:53:13.06 NY
XNYS
3615:405970:20260306:0
100
105.93
2026-03-06T12:53:16.88 NY
XNYS
3615:406130:20260306:0
99
105.93
2026-03-06T12:53:16.88 NY
XNYS
3615:406131:20260306:0
78
105.93
2026-03-06T12:53:31.26 NY
XNYS
3615:406490:20260306:0
22
105.93
2026-03-06T12:53:31.26 NY
XNYS
3615:406493:20260306:0
100
105.95
2026-03-06T12:53:56.76 NY
XNYS
3615:407202:20260306:0
100
105.95
2026-03-06T12:54:30.72 NY
XNYS
3615:408265:20260306:0
100
105.95
2026-03-06T12:54:30.72 NY
XNYS
3615:408268:20260306:0
100
105.89
2026-03-06T12:54:59.29 NY
XNYS
3615:409026:20260306:0
100
105.98
2026-03-06T12:55:14.02 NY
XNYS
3615:409523:20260306:0
100
105.98
2026-03-06T12:55:38.60 NY
XNYS
3615:410134:20260306:0
100
105.86
2026-03-06T12:56:02.28 NY
XNYS
3615:411047:20260306:0
100
105.9
2026-03-06T12:56:25.14 NY
XNYS
3615:411936:20260306:0
100
105.95
2026-03-06T12:56:55.40 NY
XNYS
3615:412912:20260306:0
100
105.92
2026-03-06T12:57:40.47 NY
XNYS
3615:414776:20260306:0
6
105.92
2026-03-06T12:57:40.47 NY
XNYS
3615:414779:20260306:0
100
105.97
2026-03-06T12:57:44.42 NY
XNYS
3615:414958:20260306:0
94
105.97
2026-03-06T12:57:44.42 NY
XNYS
3615:414959:20260306:0
100
105.9
2026-03-06T12:58:09.58 NY
XNYS
3615:416615:20260306:0
100
105.91
2026-03-06T12:58:34.53 NY
XNYS
3615:417725:20260306:0
7
105.86
2026-03-06T12:59:02.39 NY
XNYS
3615:418715:20260306:0
93
105.86
2026-03-06T12:59:02.39 NY
XNYS
3615:418718:20260306:0
100
105.86
2026-03-06T12:59:20.77 NY
XNYS
3615:419287:20260306:0
100
105.89
2026-03-06T12:59:52.50 NY
XNYS
3615:420480:20260306:0
100
105.92
2026-03-06T13:00:14.76 NY
XNYS
3615:421126:20260306:0
100
105.9
2026-03-06T13:00:37.57 NY
XNYS
3615:421707:20260306:0
100
106.13
2026-03-06T13:01:24.46 NY
XNYS
3615:422828:20260306:0
100
106.1
2026-03-06T13:01:27.59 NY
XNYS
3615:423011:20260306:0
6
106.18
2026-03-06T13:02:01.03 NY
INCR
3615:423922:20260306:0
94
106.18
2026-03-06T13:02:01.03 NY
INCR
3615:423925:20260306:0
6
106.18
2026-03-06T13:02:17.69 NY
INCR
3615:424472:20260306:0
94
106.18
2026-03-06T13:02:17.69 NY
INCR
3615:424475:20260306:0
100
106.29
2026-03-06T13:02:52.03 NY
XNYS
3615:425972:20260306:0
1
106.29
2026-03-06T13:02:52.03 NY
XNYS
3615:425975:20260306:0
99
106.29
2026-03-06T13:02:52.03 NY
XNYS
3615:425976:20260306:0
1
106.23
2026-03-06T13:03:35.07 NY
XNYS
3615:427322:20260306:0
99
106.23
2026-03-06T13:03:35.07 NY
XNYS
3615:427325:20260306:0
100
106.23
2026-03-06T13:03:35.07 NY
XNYS
3615:427326:20260306:0
100
106.15
2026-03-06T13:04:13.38 NY
XNYS
3615:428990:20260306:0
100
106.15
2026-03-06T13:04:28.30 NY
XNYS
3615:429429:20260306:0
100
106.06
2026-03-06T13:04:51.43 NY
XNYS
3615:429927:20260306:0
1
106.03
2026-03-06T13:05:08.25 NY
XNYS
3615:430270:20260306:0
99
106.03
2026-03-06T13:05:23.61 NY
XNYS
3615:430472:20260306:0
100
105.99
2026-03-06T13:05:37.66 NY
XNYS
3615:430766:20260306:0
100
106.05
2026-03-06T13:06:06.38 NY
INCR
3615:431403:20260306:0
100
106.02
2026-03-06T13:06:33.32 NY
XNYS
3615:431880:20260306:0
100
105.98
2026-03-06T13:06:57.74 NY
XNYS
3615:432477:20260306:0
100
106.02
2026-03-06T13:07:59.60 NY
KNLI
3615:434637:20260306:0
100
106.02
2026-03-06T13:08:02.71 NY
KNLI
3615:434742:20260306:0
90
105.98
2026-03-06T13:08:09.50 NY
XNYS
3615:434939:20260306:0
10
105.98
2026-03-06T13:08:09.50 NY
XNYS
3615:434942:20260306:0
100
106.09
2026-03-06T13:08:55.81 NY
XNYS
3615:436646:20260306:0
100
106.22
2026-03-06T13:09:35.51 NY
INCR
3615:437714:20260306:0
100
106.22
2026-03-06T13:09:35.75 NY
INCR
3615:437723:20260306:0
100
106.18
2026-03-06T13:10:00.19 NY
XNYS
3615:438307:20260306:0
100
106.24
2026-03-06T13:10:16.34 NY
XNYS
3615:438762:20260306:0
100
106.21
2026-03-06T13:10:45.75 NY
XNYS
3615:439521:20260306:0
100
106.23
2026-03-06T13:11:10.50 NY
XNYS
3615:439973:20260306:0
100
106.26
2026-03-06T13:11:43.83 NY
XNYS
3615:440810:20260306:0
100
106.28
2026-03-06T13:12:06.54 NY
XNYS
3615:441271:20260306:0
100
106.28
2026-03-06T13:12:34.21 NY
XNYS
3615:442104:20260306:0
100
106.28
2026-03-06T13:12:34.21 NY
XNYS
3615:442107:20260306:0
100
106.29
2026-03-06T13:13:09.39 NY
XNYS
3615:443748:20260306:0
100
106.4
2026-03-06T13:13:30.75 NY
XNYS
3615:444318:20260306:0
100
106.52
2026-03-06T13:14:01.75 NY
XNYS
3615:445499:20260306:0
100
106.48
2026-03-06T13:15:00.59 NY
XNYS
3615:447295:20260306:0
100
106.43
2026-03-06T13:15:12.02 NY
XNYS
3615:447585:20260306:0
100
106.46
2026-03-06T13:16:04.61 NY
XNYS
3615:448901:20260306:0
100
106.45
2026-03-06T13:16:24.89 NY
XNYS
3615:449447:20260306:0
100
106.45
2026-03-06T13:17:07.34 NY
XNYS
3615:450530:20260306:0
200
106.43
2026-03-06T13:17:34.43 NY
XNYS
3615:451430:20260306:0
100
106.42
2026-03-06T13:18:09.59 NY
XNYS
3615:452416:20260306:0
100
106.47
2026-03-06T13:18:43.15 NY
XNYS
3615:453516:20260306:0
100
106.46
2026-03-06T13:19:18.67 NY
XNYS
3615:454693:20260306:0
100
106.54
2026-03-06T13:20:16.61 NY
XNYS
3615:456447:20260306:0
100
106.53
2026-03-06T13:20:16.61 NY
XNYS
3615:456450:20260306:0
100
106.47
2026-03-06T13:20:47.28 NY
XNYS
3615:457354:20260306:0
100
106.39
2026-03-06T13:21:21.33 NY
INCR
3615:458105:20260306:0
100
106.44
2026-03-06T13:21:54.84 NY
INCR
3615:458753:20260306:0
100
106.3
2026-03-06T13:22:30.65 NY
XNYS
3615:460147:20260306:0
10
106.31
2026-03-06T13:23:04.52 NY
XNYS
3615:461324:20260306:0
90
106.31
2026-03-06T13:23:04.52 NY
XNYS
3615:461327:20260306:0
100
106.36
2026-03-06T13:23:44.98 NY
XNYS
3615:462541:20260306:0
100
106.25
2026-03-06T13:24:08.14 NY
XNYS
3615:463364:20260306:0
7
106.22
2026-03-06T13:24:53.44 NY
XNYS
3615:464904:20260306:0
7
106.22
2026-03-06T13:24:53.44 NY
XNYS
3615:464907:20260306:0
86
106.24
2026-03-06T13:25:00.44 NY
XNYS
3615:465218:20260306:0
100
106.22
2026-03-06T13:25:46.99 NY
XNYS
3615:466809:20260306:0
100
106.17
2026-03-06T13:26:33.06 NY
XNYS
3615:468543:20260306:0
100
106.14
2026-03-06T13:27:24.30 NY
XNYS
3615:470376:20260306:0
100
106.09
2026-03-06T13:27:47.30 NY
XNYS
3615:471471:20260306:0
100
106.08
2026-03-06T13:28:16.62 NY
XNYS
3615:472910:20260306:0
100
106.05
2026-03-06T13:29:01.66 NY
XNYS
3615:475261:20260306:0
100
106.04
2026-03-06T13:29:01.66 NY
XNYS
3615:475264:20260306:0
20
106.08
2026-03-06T13:29:38.89 NY
XNYS
3615:476884:20260306:0
80
106.08
2026-03-06T13:29:38.89 NY
XNYS
3615:476887:20260306:0
100
106.06
2026-03-06T13:30:43.24 NY
XNYS
3615:479056:20260306:0
100
106.04
2026-03-06T13:30:43.49 NY
XNYS
3615:479068:20260306:0
100
106.08
2026-03-06T13:31:02.10 NY
XNYS
3615:479499:20260306:0
100
106.22
2026-03-06T13:32:10.18 NY
XNYS
3615:481824:20260306:0
100
106.23
2026-03-06T13:32:14.78 NY
XNYS
3615:481993:20260306:0
100
106.24
2026-03-06T13:32:37.83 NY
XNYS
3615:482973:20260306:0
100
106.17
2026-03-06T13:33:01.19 NY
XNYS
3615:484065:20260306:0
100
106.1
2026-03-06T13:33:51.95 NY
XNYS
3615:486147:20260306:0
100
106.1
2026-03-06T13:34:21.39 NY
WFLP
3615:487335:20260306:0
100
106.07
2026-03-06T13:34:59.91 NY
XNYS
3615:488787:20260306:0
80
106.06
2026-03-06T13:35:47.76 NY
XNYS
3615:491030:20260306:0
20
106.06
2026-03-06T13:35:47.76 NY
XNYS
3615:491033:20260306:0
100
106.04
2026-03-06T13:36:40.99 NY
XNYS
3615:492945:20260306:0
100
105.94
2026-03-06T13:37:29.15 NY
XNYS
3615:495325:20260306:0
100
105.91
2026-03-06T13:38:04.60 NY
XNYS
3615:496756:20260306:0
100
105.91
2026-03-06T13:38:31.56 NY
XNYS
3615:497685:20260306:0
47
105.95
2026-03-06T13:39:09.98 NY
XNYS
3615:499092:20260306:0
58
105.98
2026-03-06T13:39:19.31 NY
XNYS
3615:499532:20260306:0
1
105.98
2026-03-06T13:39:19.31 NY
XNYS
3615:499535:20260306:0
52
105.98
2026-03-06T13:39:24.02 NY
XNYS
3615:499857:20260306:0
42
105.98
2026-03-06T13:39:24.02 NY
XNYS
3615:499858:20260306:0
100
106.01
2026-03-06T13:39:45.10 NY
KNLI
3615:500887:20260306:0
100
105.96
2026-03-06T13:40:05.42 NY
XNYS
3615:501745:20260306:0
2
105.98
2026-03-06T13:40:46.64 NY
XNYS
3615:503059:20260306:0
98
105.98
2026-03-06T13:40:46.64 NY
XNYS
3615:503062:20260306:0
100
106.04
2026-03-06T13:41:18.08 NY
XNYS
3615:504264:20260306:0
100
106.13
2026-03-06T13:42:33.38 NY
XNYS
3615:507698:20260306:0
100
106.13
2026-03-06T13:42:35.74 NY
XNYS
3615:507811:20260306:0
100
106.13
2026-03-06T13:42:37.65 NY
XNYS
3615:507871:20260306:0
100
106.055
2026-03-06T13:43:21.17 NY
XNYS
3615:510219:20260306:0
100
106.1
2026-03-06T13:43:55.15 NY
XNYS
3615:511978:20260306:0
100
106.11
2026-03-06T13:44:11.74 NY
XNYS
3615:512576:20260306:0
100
106.13
2026-03-06T13:44:32.85 NY
XNYS
3615:513280:20260306:0
100
106.08
2026-03-06T13:45:40.64 NY
XNYS
3615:516164:20260306:0
100
105.98
2026-03-06T13:46:08.72 NY
XNYS
3615:517270:20260306:0
100
105.84
2026-03-06T13:47:02.69 NY
XNYS
3615:519087:20260306:0
100
105.91
2026-03-06T13:47:51.43 NY
XNYS
3615:521811:20260306:0
100
105.91
2026-03-06T13:47:58.17 NY
XNYS
3615:522015:20260306:0
100
105.96
2026-03-06T13:48:22.12 NY
XNYS
3615:522777:20260306:0
100
105.9
2026-03-06T13:48:45.55 NY
XNYS
3615:523940:20260306:0
100
105.91
2026-03-06T13:49:31.07 NY
XNYS
3615:526323:20260306:0
1
105.92
2026-03-06T13:49:45.75 NY
XNYS
3615:527215:20260306:0
99
105.92
2026-03-06T13:49:45.75 NY
XNYS
3615:527218:20260306:0
60
105.94
2026-03-06T13:50:12.40 NY
XNYS
3615:528601:20260306:0
40
105.94
2026-03-06T13:50:12.40 NY
XNYS
3615:528604:20260306:0
100
105.95
2026-03-06T13:50:14.05 NY
XNYS
3615:528656:20260306:0
100
105.93
2026-03-06T13:50:45.55 NY
XNYS
3615:530430:20260306:0
100
105.97
2026-03-06T13:51:20.65 NY
XNYS
3615:531888:20260306:0
100
105.91
2026-03-06T13:51:42.42 NY
XNYS
3615:532846:20260306:0
100
105.96
2026-03-06T13:52:17.04 NY
XNYS
3615:534082:20260306:0
20
106
2026-03-06T13:52:49.04 NY
XNYS
3615:535479:20260306:0
80
106
2026-03-06T13:52:49.05 NY
XNYS
3615:535482:20260306:0
100
105.96
2026-03-06T13:53:27.73 NY
XNYS
3615:536537:20260306:0
100
105.97
2026-03-06T13:53:57.28 NY
XNYS
3615:537241:20260306:0
100
105.86
2026-03-06T13:54:23.39 NY
XNYS
3615:537949:20260306:0
100
105.83
2026-03-06T13:55:03.61 NY
XNYS
3615:538821:20260306:0
100
105.78
2026-03-06T13:55:49.29 NY
XNYS
3615:539658:20260306:0
100
105.86
2026-03-06T13:56:02.28 NY
KNLI
3615:539936:20260306:0
100
105.86
2026-03-06T13:56:54.61 NY
XNYS
3615:541073:20260306:0
9
105.88
2026-03-06T13:57:23.51 NY
XNYS
3615:541918:20260306:0
91
105.88
2026-03-06T13:57:23.51 NY
XNYS
3615:541921:20260306:0
41
105.95
2026-03-06T13:57:52.30 NY
XNYS
3615:542824:20260306:0
59
105.95
2026-03-06T13:57:52.30 NY
XNYS
3615:542827:20260306:0
100
105.9
2026-03-06T13:57:57.15 NY
XNYS
3615:542912:20260306:0
100
105.94
2026-03-06T13:58:32.24 NY
XNYS
3615:543914:20260306:0
100
105.96
2026-03-06T13:58:54.13 NY
XNYS
3615:544434:20260306:0
100
105.92
2026-03-06T13:59:11.73 NY
XNYS
3615:544895:20260306:0
100
105.91
2026-03-06T13:59:32.78 NY
XNYS
3615:545411:20260306:0
100
105.92
2026-03-06T14:00:00.96 NY
XNYS
3615:546354:20260306:0
100
105.95
2026-03-06T14:00:38.89 NY
XNYS
3615:547682:20260306:0
100
105.98
2026-03-06T14:01:13.42 NY
XNYS
3615:548565:20260306:0
100
105.93
2026-03-06T14:01:55.46 NY
XNYS
3615:549773:20260306:0
100
105.9
2026-03-06T14:02:23.05 NY
XNYS
3615:550551:20260306:0
100
105.89
2026-03-06T14:02:55.47 NY
XNYS
3615:551557:20260306:0
100
105.91
2026-03-06T14:03:19.94 NY
XNYS
3615:552428:20260306:0
100
105.96
2026-03-06T14:03:40.60 NY
XNYS
3615:553056:20260306:0
100
105.91
2026-03-06T14:04:03.97 NY
XNYS
3615:553828:20260306:0
100
105.92
2026-03-06T14:04:35.07 NY
XNYS
3615:554755:20260306:0
100
105.92
2026-03-06T14:05:01.25 NY
XNYS
3615:555525:20260306:0
100
105.94
2026-03-06T14:05:15.12 NY
XNYS
3615:555943:20260306:0
100
105.97
2026-03-06T14:05:56.94 NY
XNYS
3615:556739:20260306:0
47
106.02
2026-03-06T14:06:47.96 NY
INCR
3615:557854:20260306:0
53
106.02
2026-03-06T14:06:47.96 NY
INCR
3615:557857:20260306:0
100
105.98
2026-03-06T14:07:02.49 NY
XNYS
3615:558183:20260306:0
100
106.02
2026-03-06T14:07:36.69 NY
KNLI
3615:559261:20260306:0
100
106.02
2026-03-06T14:07:36.69 NY
WFLP
3615:559264:20260306:0
100
105.97
2026-03-06T14:08:12.55 NY
XNYS
3615:560311:20260306:0
100
105.95
2026-03-06T14:09:08.37 NY
XNYS
3615:561853:20260306:0
100
105.98
2026-03-06T14:09:33.46 NY
KNLI
3615:562525:20260306:0
100
106.02
2026-03-06T14:10:08.99 NY
KNLI
3615:563396:20260306:0
100
106.11
2026-03-06T14:10:21.02 NY
XNYS
3615:563799:20260306:0
6
106.08
2026-03-06T14:10:46.17 NY
XNYS
3615:564924:20260306:0
94
106.08
2026-03-06T14:10:46.17 NY
XNYS
3615:564927:20260306:0
100
106.16
2026-03-06T14:11:36.23 NY
XNYS
3615:566056:20260306:0
100
106.17
2026-03-06T14:11:52.79 NY
XNYS
3615:566356:20260306:0
100
106.16
2026-03-06T14:12:40.85 NY
INCR
3615:567824:20260306:0
200
106.09
2026-03-06T14:12:58.28 NY
XNYS
3615:568515:20260306:0
100
106.14
2026-03-06T14:14:09.59 NY
XNYS
3615:570315:20260306:0
100
106.14
2026-03-06T14:14:09.59 NY
XNYS
3615:570318:20260306:0
100
106.1
2026-03-06T14:14:41.10 NY
XNYS
3615:571079:20260306:0
100
106.16
2026-03-06T14:15:09.79 NY
INCR
3615:571617:20260306:0
100
106.17
2026-03-06T14:15:44.31 NY
INCR
3615:572352:20260306:0
100
106.17
2026-03-06T14:16:10.61 NY
INCR
3615:572827:20260306:0
80
106.13
2026-03-06T14:16:48.65 NY
XNYS
3615:573935:20260306:0
1
106.13
2026-03-06T14:16:48.65 NY
XNYS
3615:573938:20260306:0
19
106.17
2026-03-06T14:16:55.65 NY
XNYS
3615:574216:20260306:0
100
106.17
2026-03-06T14:17:15.58 NY
BATS
3615:574646:20260306:0
100
106.19
2026-03-06T14:17:38.86 NY
XNYS
3615:575635:20260306:0
78
106.15
2026-03-06T14:18:06.61 NY
XNYS
3615:576454:20260306:0
22
106.15
2026-03-06T14:18:06.61 NY
XNYS
3615:576457:20260306:0
100
106.14
2026-03-06T14:18:31.11 NY
XNYS
3615:577105:20260306:0
40
106.19
2026-03-06T14:19:18.80 NY
INCR
3615:578548:20260306:0
60
106.2
2026-03-06T14:19:18.80 NY
KNLI
3615:578552:20260306:0
1
106.22
2026-03-06T14:20:00.97 NY
XNYS
3615:579921:20260306:0
99
106.22
2026-03-06T14:20:00.97 NY
XNYS
3615:579924:20260306:0
28
106.22
2026-03-06T14:20:00.97 NY
XNYS
3615:579925:20260306:0
24
106.22
2026-03-06T14:20:00.97 NY
XNYS
3615:579928:20260306:0
24
106.22
2026-03-06T14:20:00.97 NY
XNYS
3615:579929:20260306:0
24
106.22
2026-03-06T14:20:00.97 NY
XNYS
3615:579930:20260306:0
100
106.22
2026-03-06T14:20:14.05 NY
XNYS
3615:580158:20260306:0
100
106.18
2026-03-06T14:20:44.83 NY
XNYS
3615:581121:20260306:0
100
106.19
2026-03-06T14:21:17.48 NY
XNYS
3615:582045:20260306:0
100
106.08
2026-03-06T14:21:39.49 NY
XNYS
3615:582798:20260306:0
40
106.08
2026-03-06T14:22:25.20 NY
INCR
3615:583995:20260306:0
60
106.09
2026-03-06T14:22:25.20 NY
INCR
3615:583998:20260306:0
100
106.05
2026-03-06T14:22:46.94 NY
XNYS
3615:584677:20260306:0
100
106.05
2026-03-06T14:22:46.94 NY
XNYS
3615:584680:20260306:0
100
105.91
2026-03-06T14:23:15.51 NY
XNYS
3615:585705:20260306:0
100
105.91
2026-03-06T14:23:49.65 NY
XNYS
3615:586538:20260306:0
100
105.92
2026-03-06T14:24:21.98 NY
INCR
3615:587650:20260306:0
100
105.91
2026-03-06T14:24:53.36 NY
XNYS
3615:588415:20260306:0
100
105.86
2026-03-06T14:25:09.54 NY
XNYS
3615:588905:20260306:0
100
105.82
2026-03-06T14:25:49.88 NY
XNYS
3615:590273:20260306:0
92
105.84
2026-03-06T14:26:23.43 NY
XNYS
3615:591224:20260306:0
8
105.84
2026-03-06T14:26:23.43 NY
XNYS
3615:591227:20260306:0
92
105.84
2026-03-06T14:26:23.43 NY
XNYS
3615:591228:20260306:0
8
105.84
2026-03-06T14:26:23.43 NY
XNYS
3615:591229:20260306:0
100
105.92
2026-03-06T14:26:58.75 NY
XNYS
3615:592418:20260306:0
12
106
2026-03-06T14:27:33.74 NY
BATS
3615:593387:20260306:0
1
106.04
2026-03-06T14:27:40.73 NY
BATS
3615:593596:20260306:0
1
106.06
2026-03-06T14:27:40.73 NY
EDGX
3615:593598:20260306:0
1
106.04
2026-03-06T14:27:40.73 NY
XNAS
3615:593600:20260306:0
1
106.04
2026-03-06T14:27:40.73 NY
ARCX
3615:593602:20260306:0
184
106.04
2026-03-06T14:27:40.73 NY
XNYS
3615:593604:20260306:0
100
106.08
2026-03-06T14:28:35.76 NY
XNYS
3615:595587:20260306:0
100
106.04
2026-03-06T14:28:38.39 NY
XNYS
3615:595699:20260306:0
1
106.05
2026-03-06T14:29:17.73 NY
BATS
3615:597263:20260306:0
1
106.05
2026-03-06T14:29:17.73 NY
XNAS
3615:597266:20260306:0
1
106.05
2026-03-06T14:29:17.73 NY
ARCX
3615:597270:20260306:0
65
106.05
2026-03-06T14:29:17.73 NY
EDGX
3615:597268:20260306:0
32
106.06
2026-03-06T14:29:17.73 NY
EDGX
3615:597272:20260306:0
100
106
2026-03-06T14:29:55.19 NY
XNYS
3615:598287:20260306:0
100
105.93
2026-03-06T14:30:23.42 NY
XNYS
3615:599159:20260306:0
100
105.92
2026-03-06T14:30:40.73 NY
XNYS
3615:599745:20260306:0
40
105.88
2026-03-06T14:31:12.34 NY
INCR
3615:601180:20260306:0
60
105.88
2026-03-06T14:31:12.34 NY
INCR
3615:601183:20260306:0
100
105.87
2026-03-06T14:32:02.45 NY
XNYS
3615:602672:20260306:0
100
105.85
2026-03-06T14:32:05.07 NY
XNYS
3615:602760:20260306:0
100
105.74
2026-03-06T14:32:32.52 NY
XNYS
3615:603897:20260306:0
100
105.94
2026-03-06T14:33:27.58 NY
XNYS
3615:605630:20260306:0
100
105.93
2026-03-06T14:33:37.00 NY
XNYS
3615:605904:20260306:0
100
105.95
2026-03-06T14:34:06.62 NY
XNYS
3615:606911:20260306:0
100
105.88
2026-03-06T14:34:34.09 NY
XNYS
3615:607677:20260306:0
78
105.92
2026-03-06T14:35:12.36 NY
XNYS
3615:608685:20260306:0
1
105.92
2026-03-06T14:35:12.36 NY
XNYS
3615:608688:20260306:0
21
105.92
2026-03-06T14:35:12.36 NY
XNYS
3615:608689:20260306:0
100
105.92
2026-03-06T14:35:28.40 NY
XNYS
3615:609217:20260306:0
100
105.89
2026-03-06T14:35:53.11 NY
XNYS
3615:609684:20260306:0
100
105.86
2026-03-06T14:36:14.67 NY
XNYS
3615:610171:20260306:0
100
105.9
2026-03-06T14:37:13.19 NY
XNYS
3615:611702:20260306:0
80
105.87
2026-03-06T14:37:18.97 NY
XNYS
3615:611825:20260306:0
20
105.89
2026-03-06T14:37:27.32 NY
XNYS
3615:612224:20260306:0
1
105.86
2026-03-06T14:38:00.09 NY
XNYS
3615:613260:20260306:0
99
105.86
2026-03-06T14:38:01.84 NY
XNYS
3615:613338:20260306:0
21
105.86
2026-03-06T14:38:01.84 NY
XNYS
3615:613339:20260306:0
21
105.86
2026-03-06T14:38:01.84 NY
XNYS
3615:613340:20260306:0
20
105.86
2026-03-06T14:38:01.84 NY
XNYS
3615:613341:20260306:0
38
105.86
2026-03-06T14:38:01.84 NY
XNYS
3615:613342:20260306:0
100
105.76
2026-03-06T14:38:31.01 NY
XNYS
3615:614318:20260306:0
100
105.8
2026-03-06T14:39:05.63 NY
XNYS
3615:615614:20260306:0
40
105.86
2026-03-06T14:39:59.74 NY
XNYS
3615:617346:20260306:0
60
105.86
2026-03-06T14:39:59.74 NY
XNYS
3615:617349:20260306:0
100
105.86
2026-03-06T14:40:17.55 NY
XNYS
3615:618484:20260306:0
100
105.97
2026-03-06T14:40:55.26 NY
XNYS
3615:619698:20260306:0
100
105.97
2026-03-06T14:41:02.87 NY
XNYS
3615:619906:20260306:0
100
105.98
2026-03-06T14:41:29.82 NY
XNYS
3615:621057:20260306:0
1
106.11
2026-03-06T14:42:07.66 NY
INCR
3615:622544:20260306:0
1
106.11
2026-03-06T14:42:07.66 NY
INCR
3615:622547:20260306:0
75
106.11
2026-03-06T14:42:07.66 NY
INCR
3615:622548:20260306:0
23
106.11
2026-03-06T14:42:07.66 NY
INCR
3615:622549:20260306:0
100
106.15
2026-03-06T14:42:25.94 NY
INCR
3615:623219:20260306:0
100
106.08
2026-03-06T14:42:44.73 NY
XNYS
3615:624064:20260306:0
100
106.09
2026-03-06T14:43:09.94 NY
XNYS
3615:624850:20260306:0
100
106.06
2026-03-06T14:43:54.14 NY
XNYS
3615:626450:20260306:0
100
106.06
2026-03-06T14:43:54.14 NY
XNYS
3615:626453:20260306:0
100
106.01
2026-03-06T14:44:23.59 NY
XNYS
3615:627739:20260306:0
100
105.93
2026-03-06T14:45:06.76 NY
XNYS
3615:629354:20260306:0
100
105.91
2026-03-06T14:45:07.29 NY
XNYS
3615:629464:20260306:0
100
105.955
2026-03-06T14:45:42.28 NY
XNYS
3615:631009:20260306:0
88
105.93
2026-03-06T14:46:09.11 NY
XNYS
3615:632415:20260306:0
12
105.93
2026-03-06T14:46:09.11 NY
XNYS
3615:632418:20260306:0
100
105.98
2026-03-06T14:46:44.40 NY
XNYS
3615:634016:20260306:0
100
106
2026-03-06T14:47:06.66 NY
XNYS
3615:634740:20260306:0
100
105.975
2026-03-06T14:47:35.21 NY
XNYS
3615:636043:20260306:0
100
105.98
2026-03-06T14:47:35.21 NY
XNYS
3615:636046:20260306:0
100
105.98
2026-03-06T14:48:02.54 NY
XNYS
3615:637334:20260306:0
70
105.94
2026-03-06T14:48:22.72 NY
XNYS
3615:638214:20260306:0
30
105.94
2026-03-06T14:48:22.72 NY
XNYS
3615:638217:20260306:0
100
105.96
2026-03-06T14:49:24.26 NY
XNYS
3615:640828:20260306:0
100
105.96
2026-03-06T14:49:24.26 NY
XNYS
3615:640831:20260306:0
100
105.95
2026-03-06T14:50:00.36 NY
XNYS
3615:642665:20260306:0
100
105.97
2026-03-06T14:50:35.06 NY
XNYS
3615:644269:20260306:0
64
105.97
2026-03-06T14:50:41.22 NY
XNYS
3615:644604:20260306:0
36
105.97
2026-03-06T14:50:41.22 NY
XNYS
3615:644607:20260306:0
100
105.96
2026-03-06T14:51:05.12 NY
XNYS
3615:645464:20260306:0
1
105.99
2026-03-06T14:51:46.04 NY
INCR
3615:647100:20260306:0
99
105.99
2026-03-06T14:51:46.04 NY
INCR
3615:647103:20260306:0
100
105.96
2026-03-06T14:51:52.84 NY
XNYS
3615:647428:20260306:0
100
106
2026-03-06T14:52:37.36 NY
INCR
3615:649061:20260306:0
100
106.08
2026-03-06T14:53:15.90 NY
XNYS
3615:650597:20260306:0
76
106.08
2026-03-06T14:53:17.13 NY
XNYS
3615:650645:20260306:0
24
106.08
2026-03-06T14:53:17.13 NY
XNYS
3615:650648:20260306:0
100
106.04
2026-03-06T14:53:35.79 NY
XNYS
3615:651326:20260306:0
100
106.03
2026-03-06T14:54:08.65 NY
XNYS
3615:652792:20260306:0
100
106.04
2026-03-06T14:54:38.06 NY
XNYS
3615:653891:20260306:0
100
106.03
2026-03-06T14:54:59.65 NY
XNYS
3615:654674:20260306:0
100
106.03
2026-03-06T14:55:14.06 NY
XNYS
3615:655384:20260306:0
100
106
2026-03-06T14:55:49.01 NY
XNYS
3615:656522:20260306:0
100
106.02
2026-03-06T14:56:18.69 NY
XNYS
3615:657509:20260306:0
100
106.02
2026-03-06T14:56:28.99 NY
XNYS
3615:657727:20260306:0
100
106.02
2026-03-06T14:57:02.04 NY
XNYS
3615:658750:20260306:0
100
105.99
2026-03-06T14:57:18.94 NY
XNYS
3615:659149:20260306:0
100
105.95
2026-03-06T14:57:44.90 NY
XNYS
3615:660373:20260306:0
1
105.95
2026-03-06T14:57:44.90 NY
XNYS
3615:660376:20260306:0
99
105.95
2026-03-06T14:57:45.11 NY
XNYS
3615:660377:20260306:0
100
106
2026-03-06T14:58:24.44 NY
XNYS
3615:662017:20260306:0
1
106
2026-03-06T14:58:32.81 NY
XNYS
3615:662352:20260306:0
6
106
2026-03-06T14:58:33.90 NY
XNYS
3615:662371:20260306:0
93
106
2026-03-06T14:58:43.75 NY
XNYS
3615:662767:20260306:0
100
105.96
2026-03-06T14:59:25.12 NY
XNYS
3615:664344:20260306:0
100
105.96
2026-03-06T14:59:27.71 NY
XNYS
3615:664448:20260306:0
100
105.95
2026-03-06T14:59:49.42 NY
XNYS
3615:665133:20260306:0
1
105.98
2026-03-06T15:00:21.19 NY
BATS
3615:666209:20260306:0
1
105.98
2026-03-06T15:00:21.19 NY
XNAS
3615:666212:20260306:0
1
105.98
2026-03-06T15:00:21.19 NY
ARCX
3615:666214:20260306:0
97
105.98
2026-03-06T15:00:21.19 NY
IEXG
3615:666216:20260306:0
100
105.94
2026-03-06T15:00:45.04 NY
XNYS
3615:667045:20260306:0
100
106
2026-03-06T15:01:17.37 NY
XNYS
3615:668067:20260306:0
100
106.04
2026-03-06T15:01:41.07 NY
XNYS
3615:669067:20260306:0
1
106.04
2026-03-06T15:01:41.07 NY
XNYS
3615:669070:20260306:0
99
106.04
2026-03-06T15:01:41.07 NY
XNYS
3615:669071:20260306:0
100
106.03
2026-03-06T15:02:33.09 NY
XNYS
3615:671061:20260306:0
100
106
2026-03-06T15:02:42.10 NY
XNYS
3615:671445:20260306:0
100
106
2026-03-06T15:02:42.10 NY
XNYS
3615:671448:20260306:0
100
105.94
2026-03-06T15:03:20.39 NY
XNYS
3615:672732:20260306:0
96
106
2026-03-06T15:03:59.11 NY
XNYS
3615:674117:20260306:0
4
106
2026-03-06T15:03:59.11 NY
XNYS
3615:674120:20260306:0
100
106.03
2026-03-06T15:04:28.48 NY
XNYS
3615:675096:20260306:0
1
106.03
2026-03-06T15:04:28.48 NY
XNYS
3615:675099:20260306:0
99
106.03
2026-03-06T15:04:28.48 NY
XNYS
3615:675100:20260306:0
100
106.03
2026-03-06T15:04:54.20 NY
XNYS
3615:676169:20260306:0
100
106.07
2026-03-06T15:05:14.04 NY
XNYS
3615:677089:20260306:0
60
106.01
2026-03-06T15:05:38.42 NY
XNYS
3615:678179:20260306:0
40
106.01
2026-03-06T15:05:38.42 NY
XNYS
3615:678182:20260306:0
100
106.06
2026-03-06T15:06:15.13 NY
XNYS
3615:679419:20260306:0
100
106.14
2026-03-06T15:06:33.89 NY
XNYS
3615:679911:20260306:0
100
106.13
2026-03-06T15:07:02.69 NY
XNYS
3615:680936:20260306:0
100
106.27
2026-03-06T15:07:48.64 NY
XNYS
3615:682572:20260306:0
100
106.25
2026-03-06T15:07:50.70 NY
XNYS
3615:682681:20260306:0
1
106.25
2026-03-06T15:07:50.70 NY
XNYS
3615:682684:20260306:0
1
106.25
2026-03-06T15:07:50.70 NY
XNYS
3615:682685:20260306:0
79
106.25
2026-03-06T15:07:50.72 NY
XNYS
3615:682686:20260306:0
19
106.25
2026-03-06T15:07:54.41 NY
XNYS
3615:682830:20260306:0
100
106.25
2026-03-06T15:08:25.15 NY
XNYS
3615:683873:20260306:0
100
106.23
2026-03-06T15:08:50.17 NY
INCR
3615:684948:20260306:0
100
106.32
2026-03-06T15:09:16.68 NY
XNYS
3615:686079:20260306:0
100
106.31
2026-03-06T15:09:45.01 NY
XNYS
3615:687177:20260306:0
100
106.31
2026-03-06T15:10:12.33 NY
XNYS
3615:688563:20260306:0
100
106.31
2026-03-06T15:10:14.02 NY
XNYS
3615:688597:20260306:0
100
106.13
2026-03-06T15:10:59.41 NY
XNYS
3615:690214:20260306:0
97
106.13
2026-03-06T15:10:59.41 NY
XNYS
3615:690217:20260306:0
3
106.13
2026-03-06T15:10:59.41 NY
XNYS
3615:690218:20260306:0
100
106.16
2026-03-06T15:11:29.86 NY
XNYS
3615:691545:20260306:0
100
106.22
2026-03-06T15:12:26.48 NY
XNYS
3615:694115:20260306:0
100
106.24
2026-03-06T15:12:35.54 NY
INCR
3615:694600:20260306:0
100
106.19
2026-03-06T15:13:00.71 NY
XNYS
3615:695632:20260306:0
100
106.21
2026-03-06T15:13:57.84 NY
XNYS
3615:698539:20260306:0
100
106.18
2026-03-06T15:13:58.93 NY
XNYS
3615:698567:20260306:0
100
106.17
2026-03-06T15:14:22.74 NY
XNYS
3615:699549:20260306:0
2
106.17
2026-03-06T15:15:06.15 NY
XNYS
3615:701289:20260306:0
87
106.17
2026-03-06T15:15:10.23 NY
XNYS
3615:701518:20260306:0
1
106.17
2026-03-06T15:15:10.23 NY
XNYS
3615:701519:20260306:0
10
106.17
2026-03-06T15:15:10.23 NY
XNYS
3615:701520:20260306:0
100
106.17
2026-03-06T15:15:10.23 NY
XNYS
3615:701521:20260306:0
100
106.17
2026-03-06T15:15:34.65 NY
XNYS
3615:702538:20260306:0
100
106.12
2026-03-06T15:16:08.95 NY
XNYS
3615:704070:20260306:0
100
106.16
2026-03-06T15:16:39.18 NY
XNYS
3615:705515:20260306:0
100
106.11
2026-03-06T15:16:59.92 NY
XNYS
3615:706698:20260306:0
2
106.13
2026-03-06T15:17:28.03 NY
XNYS
3615:707824:20260306:0
98
106.13
2026-03-06T15:17:28.03 NY
XNYS
3615:707827:20260306:0
1
106.13
2026-03-06T15:17:28.03 NY
XNYS
3615:707828:20260306:0
99
106.13
2026-03-06T15:17:28.03 NY
XNYS
3615:707829:20260306:0
100
106.13
2026-03-06T15:18:11.29 NY
XNYS
3615:710482:20260306:0
100
106.1
2026-03-06T15:18:23.82 NY
XNYS
3615:710944:20260306:0
5
106.1
2026-03-06T15:18:50.81 NY
XNYS
3615:712170:20260306:0
195
106.1
2026-03-06T15:18:50.81 NY
XNYS
3615:712173:20260306:0
75
106.11
2026-03-06T15:19:20.26 NY
INCR
3615:713789:20260306:0
25
106.11
2026-03-06T15:19:20.27 NY
KNLI
3615:713795:20260306:0
100
106.08
2026-03-06T15:19:45.67 NY
INCR
3615:714844:20260306:0
100
106.02
2026-03-06T15:20:07.02 NY
XNYS
3615:715678:20260306:0
100
106.05
2026-03-06T15:20:44.75 NY
XNYS
3615:717222:20260306:0
2
106.04
2026-03-06T15:21:00.85 NY
XNYS
3615:717740:20260306:0
98
106.05
2026-03-06T15:21:03.06 NY
XNYS
3615:717856:20260306:0
100
105.97
2026-03-06T15:21:17.63 NY
XNYS
3615:718418:20260306:0
100
105.97
2026-03-06T15:21:50.24 NY
XNYS
3615:720118:20260306:0
2
105.96
2026-03-06T15:22:11.80 NY
XNYS
3615:720760:20260306:0
98
105.96
2026-03-06T15:22:11.80 NY
XNYS
3615:720763:20260306:0
100
105.92
2026-03-06T15:22:49.33 NY
XNYS
3615:722905:20260306:0
100
105.92
2026-03-06T15:22:49.33 NY
XNYS
3615:722908:20260306:0
100
105.9
2026-03-06T15:22:55.73 NY
XNYS
3615:723664:20260306:0
1
105.91
2026-03-06T15:23:22.74 NY
XNYS
3615:724752:20260306:0
99
105.92
2026-03-06T15:23:25.24 NY
XNYS
3615:724857:20260306:0
100
105.91
2026-03-06T15:23:42.88 NY
XNYS
3615:725553:20260306:0
100
105.92
2026-03-06T15:24:32.16 NY
XNYS
3615:728259:20260306:0
100
105.94
2026-03-06T15:24:48.58 NY
XNYS
3615:729206:20260306:0
100
105.91
2026-03-06T15:24:54.92 NY
XNYS
3615:729542:20260306:0
96
105.91
2026-03-06T15:25:14.01 NY
XNYS
3615:730301:20260306:0
4
105.91
2026-03-06T15:25:14.01 NY
XNYS
3615:730304:20260306:0
100
105.87
2026-03-06T15:25:41.07 NY
XNYS
3615:731682:20260306:0
100
105.87
2026-03-06T15:25:41.07 NY
XNYS
3615:731685:20260306:0
100
105.85
2026-03-06T15:26:06.28 NY
INCR
3615:732644:20260306:0
2
105.85
2026-03-06T15:26:33.38 NY
XNYS
3615:733840:20260306:0
98
105.85
2026-03-06T15:26:33.38 NY
XNYS
3615:733843:20260306:0
100
105.86
2026-03-06T15:27:02.95 NY
XNYS
3615:735100:20260306:0
100
105.86
2026-03-06T15:27:02.95 NY
XNYS
3615:735103:20260306:0
100
105.85
2026-03-06T15:27:31.98 NY
XNYS
3615:736628:20260306:0
100
105.85
2026-03-06T15:27:31.98 NY
XNYS
3615:736631:20260306:0
93
105.94
2026-03-06T15:28:24.60 NY
XNYS
3615:738763:20260306:0
2
105.94
2026-03-06T15:28:24.60 NY
XNYS
3615:738766:20260306:0
5
105.94
2026-03-06T15:28:24.60 NY
XNYS
3615:738767:20260306:0
100
105.94
2026-03-06T15:28:30.87 NY
XNYS
3615:739150:20260306:0
100
105.91
2026-03-06T15:29:02.49 NY
XNYS
3615:740304:20260306:0
100
105.91
2026-03-06T15:29:02.49 NY
XNYS
3615:740307:20260306:0
100
105.92
2026-03-06T15:29:36.26 NY
XNYS
3615:741868:20260306:0
100
105.88
2026-03-06T15:30:03.26 NY
XNYS
3615:743273:20260306:0
100
105.91
2026-03-06T15:30:14.02 NY
XNYS
3615:743711:20260306:0
60
105.93
2026-03-06T15:30:22.85 NY
IEXG
3615:743973:20260306:0
22
105.93
2026-03-06T15:30:22.85 NY
IEXG
3615:743976:20260306:0
118
105.93
2026-03-06T15:30:22.90 NY
XNYS
3615:743980:20260306:0
36
105.94
2026-03-06T15:30:53.29 NY
XNYS
3615:745305:20260306:0
100
105.94
2026-03-06T15:30:53.29 NY
XNYS
3615:745308:20260306:0
61
105.94
2026-03-06T15:30:53.29 NY
XNYS
3615:745309:20260306:0
3
105.94
2026-03-06T15:30:53.29 NY
XNYS
3615:745310:20260306:0
100
105.93
2026-03-06T15:31:24.01 NY
XNYS
3615:746388:20260306:0
100
105.94
2026-03-06T15:31:31.01 NY
XNYS
3615:746879:20260306:0
50
105.91
2026-03-06T15:31:55.11 NY
XNYS
3615:747713:20260306:0
12
105.91
2026-03-06T15:31:57.38 NY
XNYS
3615:747806:20260306:0
38
105.91
2026-03-06T15:31:57.38 NY
XNYS
3615:747807:20260306:0
100
105.91
2026-03-06T15:31:57.38 NY
XNYS
3615:747808:20260306:0
200
105.92
2026-03-06T15:32:25.23 NY
XNYS
3615:748996:20260306:0
100
105.9
2026-03-06T15:32:45.45 NY
XNYS
3615:749871:20260306:0
100
105.9
2026-03-06T15:32:45.45 NY
XNYS
3615:749874:20260306:0
100
105.88
2026-03-06T15:33:11.21 NY
INCR
3615:751464:20260306:0
100
105.88
2026-03-06T15:33:11.22 NY
KNLI
3615:751468:20260306:0
2
105.82
2026-03-06T15:33:36.29 NY
XNYS
3615:752645:20260306:0
1
105.85
2026-03-06T15:33:40.25 NY
XNYS
3615:752838:20260306:0
99
105.85
2026-03-06T15:33:40.25 NY
XNYS
3615:752839:20260306:0
1
105.85
2026-03-06T15:33:40.25 NY
XNYS
3615:752840:20260306:0
97
105.85
2026-03-06T15:33:40.25 NY
XNYS
3615:752841:20260306:0
100
105.82
2026-03-06T15:34:01.22 NY
XNYS
3615:753629:20260306:0
100
105.82
2026-03-06T15:34:02.76 NY
XNYS
3615:753762:20260306:0
100
105.83
2026-03-06T15:34:32.07 NY
XNYS
3615:755168:20260306:0
100
105.83
2026-03-06T15:34:32.07 NY
XNYS
3615:755171:20260306:0
2
105.83
2026-03-06T15:35:00.70 NY
XNYS
3615:756561:20260306:0
98
105.83
2026-03-06T15:35:00.70 NY
XNYS
3615:756564:20260306:0
100
105.79
2026-03-06T15:35:07.01 NY
XNYS
3615:756884:20260306:0
200
105.76
2026-03-06T15:35:44.00 NY
XNYS
3615:759356:20260306:0
10
105.78
2026-03-06T15:36:02.30 NY
XNYS
3615:760218:20260306:0
100
105.78
2026-03-06T15:36:02.30 NY
XNYS
3615:760221:20260306:0
90
105.78
2026-03-06T15:36:02.30 NY
XNYS
3615:760222:20260306:0
100
105.79
2026-03-06T15:36:20.32 NY
XNYS
3615:761276:20260306:0
41
105.79
2026-03-06T15:36:20.32 NY
XNYS
3615:761279:20260306:0
59
105.79
2026-03-06T15:36:20.32 NY
XNYS
3615:761280:20260306:0
100
105.84
2026-03-06T15:36:50.12 NY
XNYS
3615:762499:20260306:0
100
105.84
2026-03-06T15:36:50.12 NY
XNYS
3615:762502:20260306:0
100
105.85
2026-03-06T15:37:06.46 NY
XNYS
3615:763208:20260306:0
2
105.85
2026-03-06T15:37:06.46 NY
XNYS
3615:763211:20260306:0
98
105.85
2026-03-06T15:37:06.46 NY
XNYS
3615:763212:20260306:0
100
105.86
2026-03-06T15:37:31.42 NY
XNYS
3615:764697:20260306:0
100
105.86
2026-03-06T15:37:31.42 NY
XNYS
3615:764702:20260306:0
100
105.87
2026-03-06T15:37:54.25 NY
XNYS
3615:765563:20260306:0
100
105.87
2026-03-06T15:37:54.28 NY
XNYS
3615:765566:20260306:0
200
105.83
2026-03-06T15:38:19.92 NY
XNYS
3615:766742:20260306:0
100
105.78
2026-03-06T15:38:44.84 NY
XNYS
3615:768283:20260306:0
100
105.78
2026-03-06T15:38:44.84 NY
XNYS
3615:768286:20260306:0
100
105.84
2026-03-06T15:39:15.02 NY
XNYS
3615:770251:20260306:0
100
105.84
2026-03-06T15:39:15.02 NY
XNYS
3615:770254:20260306:0
43
105.87
2026-03-06T15:39:37.97 NY
XNYS
3615:771669:20260306:0
100
105.89
2026-03-06T15:39:44.49 NY
XNYS
3615:771927:20260306:0
57
105.89
2026-03-06T15:39:44.49 NY
XNYS
3615:771928:20260306:0
33
105.87
2026-03-06T15:40:04.84 NY
XNYS
3615:773039:20260306:0
45
105.87
2026-03-06T15:40:04.84 NY
XNYS
3615:773042:20260306:0
55
105.87
2026-03-06T15:40:04.84 NY
XNYS
3615:773043:20260306:0
29
105.87
2026-03-06T15:40:04.84 NY
XNYS
3615:773044:20260306:0
38
105.87
2026-03-06T15:40:04.84 NY
XNYS
3615:773045:20260306:0
1
105.84
2026-03-06T15:40:07.02 NY
XNYS
3615:773196:20260306:0
225
105.84
2026-03-06T15:40:07.02 NY
XNYS
3615:773199:20260306:0
74
105.84
2026-03-06T15:40:07.02 NY
XNYS
3615:773200:20260306:0
100
105.99
2026-03-06T15:40:45.70 NY
XNYS
3615:775574:20260306:0
100
105.99
2026-03-06T15:40:45.70 NY
XNYS
3615:775577:20260306:0
100
105.99
2026-03-06T15:40:45.70 NY
XNYS
3615:775578:20260306:0
100
105.96
2026-03-06T15:41:17.58 NY
XNYS
3615:777068:20260306:0
31
105.96
2026-03-06T15:41:17.58 NY
XNYS
3615:777071:20260306:0
69
105.96
2026-03-06T15:41:17.58 NY
XNYS
3615:777072:20260306:0
31
105.96
2026-03-06T15:41:17.58 NY
XNYS
3615:777073:20260306:0
69
105.96
2026-03-06T15:41:17.58 NY
XNYS
3615:777074:20260306:0
46
106.03
2026-03-06T15:41:39.11 NY
XNYS
3615:777965:20260306:0
54
106.03
2026-03-06T15:41:39.11 NY
XNYS
3615:777968:20260306:0
100
106.03
2026-03-06T15:41:41.47 NY
XNYS
3615:778050:20260306:0
100
106.03
2026-03-06T15:41:41.47 NY
XNYS
3615:778051:20260306:0
100
106.07
2026-03-06T15:42:13.16 NY
IEXG
3615:779643:20260306:0
100
106.07
2026-03-06T15:42:13.20 NY
XNYS
3615:779648:20260306:0
100
106.07
2026-03-06T15:42:43.33 NY
XNYS
3615:781110:20260306:0
32
106.07
2026-03-06T15:42:43.33 NY
XNYS
3615:781113:20260306:0
68
106.07
2026-03-06T15:42:43.33 NY
XNYS
3615:781114:20260306:0
100
106.02
2026-03-06T15:43:20.10 NY
XNYS
3615:783220:20260306:0
200
105.97
2026-03-06T15:43:44.84 NY
XNYS
3615:784637:20260306:0
100
105.88
2026-03-06T15:44:16.58 NY
XNYS
3615:786230:20260306:0
100
105.88
2026-03-06T15:44:16.58 NY
XNYS
3615:786233:20260306:0
100
105.82
2026-03-06T15:44:33.84 NY
XNYS
3615:787053:20260306:0
26
105.83
2026-03-06T15:45:17.02 NY
XNYS
3615:789307:20260306:0
74
105.83
2026-03-06T15:45:17.02 NY
XNYS
3615:789310:20260306:0
33
105.78
2026-03-06T15:45:45.30 NY
XNYS
3615:790960:20260306:0
67
105.78
2026-03-06T15:45:45.30 NY
XNYS
3615:790963:20260306:0
100
105.78
2026-03-06T15:45:45.30 NY
XNYS
3615:790964:20260306:0
100
105.78
2026-03-06T15:45:47.00 NY
XNYS
3615:790996:20260306:0
20
105.78
2026-03-06T15:45:47.00 NY
XNYS
3615:790997:20260306:0
80
105.78
2026-03-06T15:45:47.00 NY
XNYS
3615:790998:20260306:0
100
105.78
2026-03-06T15:45:47.00 NY
XNYS
3615:790999:20260306:0
100
105.8
2026-03-06T15:46:10.21 NY
IEXG
3615:792326:20260306:0
300
105.8
2026-03-06T15:46:10.22 NY
XNYS
3615:792330:20260306:0
100
105.8
2026-03-06T15:46:10.22 NY
XNYS
3615:792332:20260306:0
55
105.8
2026-03-06T15:46:10.22 NY
XNYS
3615:792333:20260306:0
45
105.8
2026-03-06T15:46:10.22 NY
XNYS
3615:792334:20260306:0
100
105.785
2026-03-06T15:46:47.66 NY
XNYS
3615:794290:20260306:0
100
105.79
2026-03-06T15:46:47.66 NY
XNYS
3615:794293:20260306:0
22
105.79
2026-03-06T15:46:47.66 NY
XNYS
3615:794294:20260306:0
100
105.85
2026-03-06T15:47:00.45 NY
XNYS
3615:795133:20260306:0
100
105.85
2026-03-06T15:47:00.45 NY
XNYS
3615:795136:20260306:0
100
105.85
2026-03-06T15:47:00.45 NY
XNYS
3615:795137:20260306:0
100
105.85
2026-03-06T15:47:00.45 NY
XNYS
3615:795138:20260306:0
150
105.85
2026-03-06T15:47:00.45 NY
XNYS
3615:795139:20260306:0
50
105.85
2026-03-06T15:47:00.45 NY
XNYS
3615:795140:20260306:0
100
105.85
2026-03-06T15:47:01.66 NY
XNYS
3615:795234:20260306:0
71
105.85
2026-03-06T15:47:01.66 NY
XNYS
3615:795236:20260306:0
29
105.85
2026-03-06T15:47:01.66 NY
XNYS
3615:795237:20260306:0
78
105.85
2026-03-06T15:47:01.66 NY
XNYS
3615:795238:20260306:0
100
105.86
2026-03-06T15:47:33.91 NY
IEXG
3615:797332:20260306:0
100
105.86
2026-03-06T15:47:33.91 NY
XNYS
3615:797336:20260306:0
100
105.86
2026-03-06T15:47:33.91 NY
XNYS
3615:797338:20260306:0
1
105.86
2026-03-06T15:47:33.91 NY
XNYS
3615:797339:20260306:0
99
105.86
2026-03-06T15:47:33.91 NY
XNYS
3615:797340:20260306:0
100
105.86
2026-03-06T15:47:33.91 NY
XNYS
3615:797341:20260306:0
120
105.77
2026-03-06T15:48:10.93 NY
IEXG
3615:800262:20260306:0
20
105.77
2026-03-06T15:48:10.93 NY
XNYS
3615:800266:20260306:0
80
105.77
2026-03-06T15:48:10.93 NY
XNYS
3615:800268:20260306:0
100
105.77
2026-03-06T15:48:10.93 NY
XNYS
3615:800269:20260306:0
100
105.77
2026-03-06T15:48:11.00 NY
XNYS
3615:800270:20260306:0
85
105.77
2026-03-06T15:48:11.00 NY
XNYS
3615:800271:20260306:0
15
105.77
2026-03-06T15:48:11.00 NY
XNYS
3615:800272:20260306:0
80
105.77
2026-03-06T15:48:11.00 NY
XNYS
3615:800273:20260306:0
200
105.73
2026-03-06T15:48:44.51 NY
XNYS
3615:802941:20260306:0
200
105.73
2026-03-06T15:48:44.51 NY
XNYS
3615:802944:20260306:0
100
105.73
2026-03-06T15:48:44.51 NY
XNYS
3615:802945:20260306:0
100
105.73
2026-03-06T15:48:44.51 NY
XNYS
3615:802946:20260306:0
200
105.74
2026-03-06T15:49:42.14 NY
XNYS
3615:807569:20260306:0
100
105.75
2026-03-06T15:49:42.14 NY
XNYS
3615:807572:20260306:0
20
105.75
2026-03-06T15:49:42.14 NY
XNYS
3615:807573:20260306:0
80
105.75
2026-03-06T15:49:42.14 NY
XNYS
3615:807574:20260306:0
20
105.75
2026-03-06T15:49:42.14 NY
XNYS
3615:807575:20260306:0
100
105.75
2026-03-06T15:49:42.14 NY
XNYS
3615:807576:20260306:0
80
105.75
2026-03-06T15:49:42.14 NY
XNYS
3615:807577:20260306:0
100
105.75
2026-03-06T15:49:42.14 NY
XNYS
3615:807578:20260306:0
20
105.75
2026-03-06T15:49:42.14 NY
XNYS
3615:807579:20260306:0
80
105.75
2026-03-06T15:49:42.14 NY
XNYS
3615:807580:20260306:0
100
105.75
2026-03-06T15:49:42.14 NY
XNYS
3615:807581:20260306:0
56
105.75
2026-03-06T15:49:42.15 NY
XNYS
3615:807582:20260306:0
2
105.75
2026-03-06T15:49:43.05 NY
XNYS
3615:807640:20260306:0
100
105.76
2026-03-06T15:49:48.97 NY
XNYS
3615:808136:20260306:0
100
105.76
2026-03-06T15:49:48.97 NY
XNYS
3615:808139:20260306:0
92
105.76
2026-03-06T15:49:48.97 NY
XNYS
3615:808140:20260306:0
100
105.76
2026-03-06T15:49:48.97 NY
XNYS
3615:808141:20260306:0
335
105.76
2026-03-06T15:49:48.97 NY
XNYS
3615:808142:20260306:0
5
105.76
2026-03-06T15:49:48.98 NY
XNYS
3615:808143:20260306:0
95
105.76
2026-03-06T15:49:48.98 NY
XNYS
3615:808144:20260306:0
100
105.76
2026-03-06T15:49:49.66 NY
XNYS
3615:808215:20260306:0
34
105.76
2026-03-06T15:49:49.66 NY
XNYS
3615:808216:20260306:0
14
105.76
2026-03-06T15:49:49.66 NY
XNYS
3615:808217:20260306:0
86
105.76
2026-03-06T15:49:49.66 NY
XNYS
3615:808218:20260306:0
66
105.76
2026-03-06T15:49:49.66 NY
XNYS
3615:808219:20260306:0
14
105.76
2026-03-06T15:49:49.66 NY
XNYS
3615:808220:20260306:0
17
105.76
2026-03-06T15:49:49.66 NY
XNYS
3615:808221:20260306:0
42
105.76
2026-03-06T15:49:49.66 NY
XNYS
3615:808222:20260306:0
10
105.73
2026-03-06T15:49:50.03 NY
IEXG
3615:808408:20260306:0
76
105.73
2026-03-06T15:49:50.03 NY
IEXG
3615:808411:20260306:0
20
105.73
2026-03-06T15:49:50.03 NY
IEXG
3615:808412:20260306:0
94
105.73
2026-03-06T15:49:50.03 NY
IEXG
3615:808413:20260306:0
100
105.74
2026-03-06T15:49:50.03 NY
IEXG
3615:808416:20260306:0
94
105.73
2026-03-06T15:49:50.03 NY
IEXG
3615:808418:20260306:0
100
105.74
2026-03-06T15:49:50.03 NY
IEXG
3615:808419:20260306:0
100
105.74
2026-03-06T15:49:50.03 NY
IEXG
3615:808420:20260306:0
100
105.74
2026-03-06T15:49:50.03 NY
IEXG
3615:808421:20260306:0
100
105.75
2026-03-06T15:49:50.03 NY
IEXG
3615:808423:20260306:0
100
105.73
2026-03-06T15:49:50.03 NY
IEXG
3615:808424:20260306:0
1
105.75
2026-03-06T15:49:50.03 NY
IEXG
3615:808427:20260306:0
76
105.75
2026-03-06T15:49:50.03 NY
IEXG
3615:808429:20260306:0
100
105.75
2026-03-06T15:49:50.03 NY
IEXG
3615:808431:20260306:0
3
105.75
2026-03-06T15:49:50.03 NY
IEXG
3615:808432:20260306:0
1
105.75
2026-03-06T15:49:50.03 NY
IEXG
3615:808433:20260306:0
20
105.73
2026-03-06T15:49:50.03 NY
IEXG
3615:808435:20260306:0
20
105.74
2026-03-06T15:49:50.03 NY
IEXG
3615:808436:20260306:0
100
105.75
2026-03-06T15:49:50.03 NY
IEXG
3615:808437:20260306:0
20
105.75
2026-03-06T15:49:50.03 NY
IEXG
3615:808440:20260306:0
65
105.75
2026-03-06T15:49:50.03 NY
IEXG
3615:808441:20260306:0
20
105.75
2026-03-06T15:49:50.03 NY
IEXG
3615:808442:20260306:0