10 Mar 2026 | 09:45
Transaction in Own Shares
10th March 2026
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 9th March 2026 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired
Daily volume weighted average price paid
Daily highest price paid per share
Daily lowest price per share
Trading Venue
1,287
$103.2917
$103.91
$102.64
CDED
3,032
$103.0621
$103.85
$102.22
IEXG
2,517
$102.9333
$104.21
$102.25
INCR
731
$102.9843
$104.21
$102.25
WFLP
77,633
$102.8720
$104.98
$102.02
XNYS
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 28th April 2026 following its announcement on 18th February 2026 and were effected by CRH's broker as part of the Program announced on 18th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 669,430,097 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 9th 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:
9th March 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$102.8879
85,200
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
100
103.22
2026-03-09T09:30:01.39 NY
XNYS
3615:4190:20260309:0
100
103.22
2026-03-09T09:30:01.39 NY
XNYS
3615:4194:20260309:0
100
103.39
2026-03-09T09:30:19.59 NY
XNYS
3615:5267:20260309:0
100
103.38
2026-03-09T09:30:27.58 NY
XNYS
3615:5332:20260309:0
100
103.41
2026-03-09T09:30:37.31 NY
XNYS
3615:5569:20260309:0
100
103.41
2026-03-09T09:30:37.31 NY
XNYS
3615:5572:20260309:0
100
103.38
2026-03-09T09:30:43.32 NY
IEXG
3615:5676:20260309:0
62
103.38
2026-03-09T09:30:43.32 NY
IEXG
3615:5679:20260309:0
38
103.38
2026-03-09T09:30:43.32 NY
IEXG
3615:5680:20260309:0
1
103.28
2026-03-09T09:31:00.26 NY
XNYS
3615:5866:20260309:0
99
103.28
2026-03-09T09:31:00.26 NY
XNYS
3615:5869:20260309:0
100
103.15
2026-03-09T09:31:05.30 NY
XNYS
3615:5993:20260309:0
100
103.02
2026-03-09T09:31:28.67 NY
XNYS
3615:6910:20260309:0
100
103.02
2026-03-09T09:31:29.97 NY
XNYS
3615:6933:20260309:0
100
102.9
2026-03-09T09:31:33.12 NY
XNYS
3615:7005:20260309:0
100
102.9
2026-03-09T09:31:33.12 NY
XNYS
3615:7008:20260309:0
100
102.77
2026-03-09T09:31:57.52 NY
XNYS
3615:8321:20260309:0
100
102.93
2026-03-09T09:32:03.03 NY
XNYS
3615:8445:20260309:0
100
102.91
2026-03-09T09:32:16.04 NY
XNYS
3615:8838:20260309:0
62
102.91
2026-03-09T09:32:16.04 NY
XNYS
3615:8841:20260309:0
38
102.91
2026-03-09T09:32:16.04 NY
XNYS
3615:8844:20260309:0
100
102.89
2026-03-09T09:32:28.11 NY
XNYS
3615:9431:20260309:0
100
102.89
2026-03-09T09:32:28.11 NY
XNYS
3615:9434:20260309:0
100
102.98
2026-03-09T09:32:41.81 NY
XNYS
3615:9999:20260309:0
6
103.12
2026-03-09T09:32:50.41 NY
XNYS
3615:10277:20260309:0
94
103.12
2026-03-09T09:32:50.48 NY
XNYS
3615:10280:20260309:0
100
103.03
2026-03-09T09:33:04.40 NY
XNYS
3615:10757:20260309:0
100
103.03
2026-03-09T09:33:04.40 NY
XNYS
3615:10760:20260309:0
1
103.03
2026-03-09T09:33:04.40 NY
XNYS
3615:10761:20260309:0
60
103.03
2026-03-09T09:33:04.40 NY
XNYS
3615:10762:20260309:0
39
103.03
2026-03-09T09:33:04.40 NY
XNYS
3615:10763:20260309:0
100
103.03
2026-03-09T09:33:35.98 NY
XNYS
3615:11812:20260309:0
60
103.03
2026-03-09T09:33:35.98 NY
XNYS
3615:11815:20260309:0
1
103.03
2026-03-09T09:33:35.98 NY
XNYS
3615:11816:20260309:0
39
103.03
2026-03-09T09:33:35.98 NY
XNYS
3615:11817:20260309:0
61
103.03
2026-03-09T09:33:35.98 NY
XNYS
3615:11818:20260309:0
39
103.03
2026-03-09T09:33:35.98 NY
XNYS
3615:11819:20260309:0
100
102.88
2026-03-09T09:33:55.20 NY
XNYS
3615:12487:20260309:0
100
102.88
2026-03-09T09:33:55.20 NY
XNYS
3615:12490:20260309:0
1
102.88
2026-03-09T09:33:55.20 NY
XNYS
3615:12491:20260309:0
60
102.88
2026-03-09T09:33:55.20 NY
XNYS
3615:12492:20260309:0
39
102.88
2026-03-09T09:33:55.20 NY
XNYS
3615:12493:20260309:0
100
102.9
2026-03-09T09:34:17.12 NY
XNYS
3615:13008:20260309:0
100
102.9
2026-03-09T09:34:17.12 NY
XNYS
3615:13011:20260309:0
100
102.9
2026-03-09T09:34:17.12 NY
XNYS
3615:13012:20260309:0
100
102.95
2026-03-09T09:34:55.66 NY
XNYS
3615:14719:20260309:0
1
102.95
2026-03-09T09:34:55.66 NY
XNYS
3615:14722:20260309:0
60
102.95
2026-03-09T09:34:55.66 NY
XNYS
3615:14723:20260309:0
39
102.95
2026-03-09T09:34:55.66 NY
XNYS
3615:14724:20260309:0
61
102.95
2026-03-09T09:34:55.66 NY
XNYS
3615:14725:20260309:0
39
102.95
2026-03-09T09:34:55.66 NY
XNYS
3615:14726:20260309:0
100
102.825
2026-03-09T09:35:14.02 NY
XNYS
3615:15767:20260309:0
100
102.825
2026-03-09T09:35:14.02 NY
XNYS
3615:15770:20260309:0
48
102.83
2026-03-09T09:35:14.02 NY
XNYS
3615:15771:20260309:0
52
102.83
2026-03-09T09:35:14.02 NY
XNYS
3615:15772:20260309:0
100
102.82
2026-03-09T09:35:24.01 NY
XNYS
3615:16170:20260309:0
100
102.82
2026-03-09T09:35:24.01 NY
XNYS
3615:16173:20260309:0
28
102.82
2026-03-09T09:35:24.01 NY
XNYS
3615:16174:20260309:0
72
102.82
2026-03-09T09:35:24.01 NY
XNYS
3615:16175:20260309:0
100
102.75
2026-03-09T09:35:58.70 NY
XNYS
3615:17818:20260309:0
60
102.75
2026-03-09T09:35:58.70 NY
XNYS
3615:17821:20260309:0
40
102.75
2026-03-09T09:35:58.70 NY
XNYS
3615:17822:20260309:0
100
102.81
2026-03-09T09:36:24.28 NY
XNYS
3615:19076:20260309:0
100
102.81
2026-03-09T09:36:24.28 NY
XNYS
3615:19079:20260309:0
100
102.81
2026-03-09T09:36:24.28 NY
XNYS
3615:19080:20260309:0
100
102.79
2026-03-09T09:36:55.28 NY
XNYS
3615:20304:20260309:0
100
102.79
2026-03-09T09:36:55.28 NY
XNYS
3615:20307:20260309:0
100
102.71
2026-03-09T09:37:15.23 NY
XNYS
3615:20796:20260309:0
36
102.71
2026-03-09T09:37:15.23 NY
XNYS
3615:20799:20260309:0
64
102.71
2026-03-09T09:37:15.23 NY
XNYS
3615:20800:20260309:0
100
102.77
2026-03-09T09:37:45.17 NY
XNYS
3615:21925:20260309:0
2
102.77
2026-03-09T09:37:45.17 NY
XNYS
3615:21928:20260309:0
98
102.77
2026-03-09T09:37:45.17 NY
XNYS
3615:21930:20260309:0
2
102.77
2026-03-09T09:37:45.17 NY
XNYS
3615:21931:20260309:0
1
102.77
2026-03-09T09:37:45.17 NY
XNYS
3615:21932:20260309:0
97
102.77
2026-03-09T09:37:45.17 NY
XNYS
3615:21933:20260309:0
100
102.68
2026-03-09T09:38:07.29 NY
XNYS
3615:22785:20260309:0
100
102.68
2026-03-09T09:38:07.29 NY
XNYS
3615:22788:20260309:0
120
102.66
2026-03-09T09:38:14.38 NY
IEXG
3615:23140:20260309:0
100
102.66
2026-03-09T09:38:14.38 NY
IEXG
3615:23143:20260309:0
80
102.67
2026-03-09T09:38:14.38 NY
IEXG
3615:23144:20260309:0
100
102.61
2026-03-09T09:38:50.07 NY
XNYS
3615:24767:20260309:0
1
102.61
2026-03-09T09:38:50.07 NY
XNYS
3615:24770:20260309:0
60
102.61
2026-03-09T09:38:50.07 NY
XNYS
3615:24771:20260309:0
39
102.61
2026-03-09T09:38:50.07 NY
XNYS
3615:24772:20260309:0
100
102.74
2026-03-09T09:39:21.88 NY
XNYS
3615:26026:20260309:0
100
102.74
2026-03-09T09:39:21.88 NY
XNYS
3615:26029:20260309:0
1
102.74
2026-03-09T09:39:21.88 NY
XNYS
3615:26030:20260309:0
99
102.74
2026-03-09T09:39:21.88 NY
XNYS
3615:26031:20260309:0
200
102.79
2026-03-09T09:39:45.83 NY
XNYS
3615:26905:20260309:0
100
102.72
2026-03-09T09:40:15.10 NY
XNYS
3615:28201:20260309:0
100
102.72
2026-03-09T09:40:15.10 NY
XNYS
3615:28204:20260309:0
100
102.73
2026-03-09T09:40:43.60 NY
XNYS
3615:29578:20260309:0
100
102.73
2026-03-09T09:40:43.60 NY
XNYS
3615:29581:20260309:0
100
102.73
2026-03-09T09:40:43.60 NY
XNYS
3615:29582:20260309:0
100
102.57
2026-03-09T09:41:19.90 NY
XNYS
3615:30832:20260309:0
59
102.57
2026-03-09T09:41:19.90 NY
XNYS
3615:30835:20260309:0
41
102.57
2026-03-09T09:41:19.90 NY
XNYS
3615:30836:20260309:0
19
102.57
2026-03-09T09:41:19.90 NY
XNYS
3615:30837:20260309:0
81
102.57
2026-03-09T09:41:19.90 NY
XNYS
3615:30838:20260309:0
100
102.57
2026-03-09T09:41:34.14 NY
XNYS
3615:31468:20260309:0
1
102.57
2026-03-09T09:41:34.14 NY
XNYS
3615:31471:20260309:0
37
102.57
2026-03-09T09:41:34.14 NY
XNYS
3615:31472:20260309:0
62
102.57
2026-03-09T09:41:34.14 NY
XNYS
3615:31473:20260309:0
100
102.57
2026-03-09T09:41:34.14 NY
XNYS
3615:31474:20260309:0
100
102.45
2026-03-09T09:42:15.18 NY
XNYS
3615:33270:20260309:0
60
102.45
2026-03-09T09:42:15.18 NY
XNYS
3615:33273:20260309:0
1
102.45
2026-03-09T09:42:15.18 NY
XNYS
3615:33275:20260309:0
39
102.45
2026-03-09T09:42:15.18 NY
XNYS
3615:33277:20260309:0
61
102.45
2026-03-09T09:42:15.18 NY
XNYS
3615:33278:20260309:0
39
102.45
2026-03-09T09:42:15.18 NY
XNYS
3615:33280:20260309:0
100
102.48
2026-03-09T09:42:50.78 NY
XNYS
3615:34844:20260309:0
100
102.48
2026-03-09T09:42:50.78 NY
XNYS
3615:34847:20260309:0
26
102.48
2026-03-09T09:42:50.78 NY
XNYS
3615:34848:20260309:0
74
102.48
2026-03-09T09:42:50.78 NY
XNYS
3615:34849:20260309:0
100
102.6
2026-03-09T09:43:26.49 NY
XNYS
3615:36377:20260309:0
100
102.6
2026-03-09T09:43:26.49 NY
XNYS
3615:36380:20260309:0
100
102.6
2026-03-09T09:43:26.49 NY
XNYS
3615:36381:20260309:0
225
102.615
2026-03-09T09:44:00.06 NY
XNYS
3615:38084:20260309:0
75
102.615
2026-03-09T09:44:00.06 NY
XNYS
3615:38087:20260309:0
100
102.57
2026-03-09T09:44:35.61 NY
XNYS
3615:39521:20260309:0
1
102.57
2026-03-09T09:44:35.61 NY
XNYS
3615:39524:20260309:0
99
102.57
2026-03-09T09:44:35.75 NY
XNYS
3615:39525:20260309:0
100
102.57
2026-03-09T09:44:35.75 NY
XNYS
3615:39526:20260309:0
100
102.45
2026-03-09T09:45:09.81 NY
XNYS
3615:40878:20260309:0
100
102.45
2026-03-09T09:45:09.86 NY
XNYS
3615:40901:20260309:0
100
102.25
2026-03-09T09:45:38.99 NY
XNYS
3615:42594:20260309:0
1
102.25
2026-03-09T09:45:38.99 NY
XNYS
3615:42597:20260309:0
1
102.25
2026-03-09T09:45:38.99 NY
XNYS
3615:42598:20260309:0
60
102.25
2026-03-09T09:45:38.99 NY
XNYS
3615:42599:20260309:0
38
102.25
2026-03-09T09:45:38.99 NY
XNYS
3615:42600:20260309:0
100
102.44
2026-03-09T09:46:10.73 NY
XNYS
3615:44338:20260309:0
100
102.44
2026-03-09T09:46:10.73 NY
XNYS
3615:44341:20260309:0
100
102.34
2026-03-09T09:46:46.84 NY
XNYS
3615:46190:20260309:0
100
102.34
2026-03-09T09:46:46.84 NY
XNYS
3615:46193:20260309:0
100
102.34
2026-03-09T09:47:06.34 NY
XNYS
3615:47362:20260309:0
100
102.34
2026-03-09T09:47:06.34 NY
XNYS
3615:47365:20260309:0
100
102.43
2026-03-09T09:47:34.19 NY
XNYS
3615:48940:20260309:0
100
102.43
2026-03-09T09:47:34.19 NY
XNYS
3615:48943:20260309:0
100
102.43
2026-03-09T09:47:34.19 NY
XNYS
3615:48944:20260309:0
100
102.49
2026-03-09T09:48:09.79 NY
XNYS
3615:50719:20260309:0
100
102.49
2026-03-09T09:48:09.79 NY
XNYS
3615:50722:20260309:0
100
102.58
2026-03-09T09:48:35.84 NY
XNYS
3615:52196:20260309:0
100
102.58
2026-03-09T09:48:35.84 NY
XNYS
3615:52199:20260309:0
100
102.58
2026-03-09T09:48:35.84 NY
XNYS
3615:52200:20260309:0
100
102.49
2026-03-09T09:49:12.82 NY
XNYS
3615:53974:20260309:0
100
102.5
2026-03-09T09:49:12.82 NY
XNYS
3615:53977:20260309:0
100
102.47
2026-03-09T09:49:21.48 NY
XNYS
3615:54332:20260309:0
100
102.47
2026-03-09T09:49:21.48 NY
XNYS
3615:54335:20260309:0
100
102.47
2026-03-09T09:49:21.48 NY
XNYS
3615:54336:20260309:0
100
102.33
2026-03-09T09:49:53.29 NY
XNYS
3615:55715:20260309:0
100
102.33
2026-03-09T09:49:53.29 NY
XNYS
3615:55718:20260309:0
100
102.29
2026-03-09T09:50:09.90 NY
XNYS
3615:56530:20260309:0
100
102.29
2026-03-09T09:50:09.90 NY
XNYS
3615:56533:20260309:0
100
102.22
2026-03-09T09:50:33.09 NY
XNYS
3615:57382:20260309:0
100
102.22
2026-03-09T09:50:33.09 NY
XNYS
3615:57385:20260309:0
100
102.25
2026-03-09T09:51:05.27 NY
XNYS
3615:58540:20260309:0
100
102.25
2026-03-09T09:51:05.27 NY
XNYS
3615:58543:20260309:0
100
102.15
2026-03-09T09:51:25.59 NY
XNYS
3615:59375:20260309:0
60
102.15
2026-03-09T09:51:25.59 NY
XNYS
3615:59378:20260309:0
40
102.15
2026-03-09T09:51:25.59 NY
XNYS
3615:59379:20260309:0
100
102.32
2026-03-09T09:52:20.51 NY
XNYS
3615:61197:20260309:0
9
102.32
2026-03-09T09:52:20.51 NY
XNYS
3615:61200:20260309:0
60
102.32
2026-03-09T09:52:20.51 NY
XNYS
3615:61201:20260309:0
1
102.32
2026-03-09T09:52:20.51 NY
XNYS
3615:61202:20260309:0
30
102.32
2026-03-09T09:52:20.51 NY
XNYS
3615:61203:20260309:0
100
102.3
2026-03-09T09:52:31.80 NY
XNYS
3615:61686:20260309:0
100
102.3
2026-03-09T09:52:31.80 NY
XNYS
3615:61689:20260309:0
100
102.31
2026-03-09T09:52:45.64 NY
XNYS
3615:62554:20260309:0
100
102.31
2026-03-09T09:52:45.64 NY
XNYS
3615:62557:20260309:0
100
102.21
2026-03-09T09:53:09.85 NY
XNYS
3615:64153:20260309:0
100
102.21
2026-03-09T09:53:09.85 NY
XNYS
3615:64156:20260309:0
100
102.13
2026-03-09T09:53:42.76 NY
XNYS
3615:65531:20260309:0
18
102.13
2026-03-09T09:53:42.76 NY
XNYS
3615:65534:20260309:0
1
102.13
2026-03-09T09:53:42.76 NY
XNYS
3615:65535:20260309:0
81
102.13
2026-03-09T09:53:42.76 NY
XNYS
3615:65536:20260309:0
60
102.1
2026-03-09T09:54:03.12 NY
XNYS
3615:66768:20260309:0
1
102.1
2026-03-09T09:54:03.12 NY
XNYS
3615:66771:20260309:0
39
102.1
2026-03-09T09:54:03.12 NY
XNYS
3615:66772:20260309:0
27
102.1
2026-03-09T09:54:03.12 NY
XNYS
3615:66773:20260309:0
73
102.1
2026-03-09T09:54:03.12 NY
XNYS
3615:66774:20260309:0
200
102.1
2026-03-09T09:54:33.70 NY
XNYS
3615:68027:20260309:0
100
102.22
2026-03-09T09:55:07.27 NY
XNYS
3615:69063:20260309:0
100
102.22
2026-03-09T09:55:07.27 NY
XNYS
3615:69066:20260309:0
100
102.19
2026-03-09T09:55:07.73 NY
XNYS
3615:69084:20260309:0
100
102.19
2026-03-09T09:55:07.73 NY
XNYS
3615:69087:20260309:0
100
102.34
2026-03-09T09:55:34.87 NY
XNYS
3615:69977:20260309:0
100
102.34
2026-03-09T09:55:34.87 NY
XNYS
3615:69980:20260309:0
100
102.51
2026-03-09T09:56:04.32 NY
XNYS
3615:70823:20260309:0
100
102.51
2026-03-09T09:56:04.32 NY
XNYS
3615:70826:20260309:0
100
102.52
2026-03-09T09:56:35.89 NY
XNYS
3615:71455:20260309:0
100
102.53
2026-03-09T09:56:35.89 NY
XNYS
3615:71458:20260309:0
100
102.6
2026-03-09T09:56:54.74 NY
XNYS
3615:71826:20260309:0
100
102.82
2026-03-09T09:57:21.39 NY
XNYS
3615:72544:20260309:0
100
102.82
2026-03-09T09:57:21.39 NY
XNYS
3615:72547:20260309:0
100
102.76
2026-03-09T09:57:42.68 NY
XNYS
3615:73587:20260309:0
100
102.76
2026-03-09T09:57:42.68 NY
XNYS
3615:73590:20260309:0
200
102.895
2026-03-09T09:58:06.41 NY
XNYS
3615:74700:20260309:0
100
102.79
2026-03-09T09:58:29.35 NY
XNYS
3615:75248:20260309:0
100
102.75
2026-03-09T09:58:50.42 NY
XNYS
3615:75837:20260309:0
100
102.75
2026-03-09T09:58:50.42 NY
XNYS
3615:75840:20260309:0
100
102.79
2026-03-09T09:59:17.54 NY
XNYS
3615:76950:20260309:0
1
102.79
2026-03-09T09:59:17.54 NY
XNYS
3615:76953:20260309:0
99
102.79
2026-03-09T09:59:17.54 NY
XNYS
3615:76954:20260309:0
100
102.79
2026-03-09T09:59:42.51 NY
INCR
3615:78030:20260309:0
100
102.79
2026-03-09T09:59:42.52 NY
INCR
3615:78034:20260309:0
100
102.67
2026-03-09T10:00:00.46 NY
XNYS
3615:78554:20260309:0
100
102.63
2026-03-09T10:00:14.01 NY
XNYS
3615:78933:20260309:0
36
102.43
2026-03-09T10:00:33.29 NY
XNYS
3615:79578:20260309:0
64
102.43
2026-03-09T10:00:33.29 NY
XNYS
3615:79581:20260309:0
36
102.43
2026-03-09T10:00:33.29 NY
XNYS
3615:79582:20260309:0
64
102.43
2026-03-09T10:00:33.29 NY
XNYS
3615:79583:20260309:0
100
102.66
2026-03-09T10:01:08.43 NY
XNYS
3615:80368:20260309:0
100
102.68
2026-03-09T10:01:08.43 NY
XNYS
3615:80371:20260309:0
100
102.73
2026-03-09T10:01:26.88 NY
XNYS
3615:80757:20260309:0
100
102.71
2026-03-09T10:01:50.36 NY
XNYS
3615:81774:20260309:0
100
102.71
2026-03-09T10:01:50.36 NY
XNYS
3615:81777:20260309:0
100
102.7
2026-03-09T10:02:12.75 NY
XNYS
3615:82455:20260309:0
1
102.7
2026-03-09T10:02:12.75 NY
XNYS
3615:82458:20260309:0
99
102.7
2026-03-09T10:02:15.25 NY
XNYS
3615:82567:20260309:0
100
102.895
2026-03-09T10:02:45.45 NY
XNYS
3615:83574:20260309:0
100
102.895
2026-03-09T10:02:45.45 NY
XNYS
3615:83577:20260309:0
100
102.86
2026-03-09T10:02:55.13 NY
XNYS
3615:83853:20260309:0
100
102.86
2026-03-09T10:02:55.13 NY
XNYS
3615:83856:20260309:0
100
102.94
2026-03-09T10:03:29.90 NY
XNYS
3615:85166:20260309:0
47
102.94
2026-03-09T10:03:29.90 NY
XNYS
3615:85169:20260309:0
1
102.94
2026-03-09T10:03:29.90 NY
XNYS
3615:85170:20260309:0
52
102.94
2026-03-09T10:03:29.90 NY
XNYS
3615:85171:20260309:0
100
102.83
2026-03-09T10:04:07.30 NY
XNYS
3615:86270:20260309:0
100
102.83
2026-03-09T10:04:07.30 NY
XNYS
3615:86273:20260309:0
100
102.92
2026-03-09T10:04:22.21 NY
XNYS
3615:86767:20260309:0
100
102.92
2026-03-09T10:04:22.21 NY
XNYS
3615:86770:20260309:0
100
102.89
2026-03-09T10:04:51.12 NY
XNYS
3615:87447:20260309:0
100
102.8
2026-03-09T10:05:08.60 NY
XNYS
3615:88076:20260309:0
100
102.65
2026-03-09T10:05:41.15 NY
XNYS
3615:88997:20260309:0
100
102.65
2026-03-09T10:05:41.15 NY
XNYS
3615:89000:20260309:0
100
102.28
2026-03-09T10:06:11.22 NY
XNYS
3615:90242:20260309:0
100
102.28
2026-03-09T10:06:11.22 NY
XNYS
3615:90245:20260309:0
100
102.03
2026-03-09T10:06:31.09 NY
XNYS
3615:91024:20260309:0
34
102.03
2026-03-09T10:06:31.09 NY
XNYS
3615:91027:20260309:0
1
102.03
2026-03-09T10:06:31.09 NY
XNYS
3615:91028:20260309:0
65
102.03
2026-03-09T10:06:31.09 NY
XNYS
3615:91029:20260309:0
100
102.11
2026-03-09T10:07:05.36 NY
XNYS
3615:91805:20260309:0
100
102.11
2026-03-09T10:07:05.36 NY
XNYS
3615:91808:20260309:0
100
102.09
2026-03-09T10:07:27.97 NY
XNYS
3615:92406:20260309:0
1
102.09
2026-03-09T10:07:27.97 NY
XNYS
3615:92409:20260309:0
99
102.09
2026-03-09T10:07:27.97 NY
XNYS
3615:92410:20260309:0
100
102.3
2026-03-09T10:08:05.20 NY
XNYS
3615:93641:20260309:0
20
102.3
2026-03-09T10:08:05.20 NY
XNYS
3615:93644:20260309:0
80
102.3
2026-03-09T10:08:05.20 NY
XNYS
3615:93645:20260309:0
100
102.17
2026-03-09T10:08:31.34 NY
XNYS
3615:94523:20260309:0
1
102.17
2026-03-09T10:08:31.34 NY
XNYS
3615:94526:20260309:0
99
102.17
2026-03-09T10:08:31.34 NY
XNYS
3615:94527:20260309:0
60
102.07
2026-03-09T10:08:56.48 NY
XNYS
3615:95338:20260309:0
1
102.07
2026-03-09T10:08:56.48 NY
XNYS
3615:95341:20260309:0
39
102.07
2026-03-09T10:08:56.48 NY
XNYS
3615:95342:20260309:0
100
102.02
2026-03-09T10:09:25.13 NY
XNYS
3615:96415:20260309:0
1
102.02
2026-03-09T10:09:25.13 NY
XNYS
3615:96418:20260309:0
1
102.02
2026-03-09T10:09:25.13 NY
XNYS
3615:96419:20260309:0
98
102.02
2026-03-09T10:09:25.13 NY
XNYS
3615:96420:20260309:0
100
102.045
2026-03-09T10:09:57.91 NY
XNYS
3615:97614:20260309:0
200
102.07
2026-03-09T10:10:35.05 NY
XNYS
3615:98956:20260309:0
100
102.14
2026-03-09T10:11:05.40 NY
XNYS
3615:100314:20260309:0
59
102.14
2026-03-09T10:11:05.40 NY
XNYS
3615:100317:20260309:0
1
102.14
2026-03-09T10:11:05.40 NY
XNYS
3615:100318:20260309:0
40
102.14
2026-03-09T10:11:05.40 NY
XNYS
3615:100321:20260309:0
60
102.14
2026-03-09T10:11:05.40 NY
XNYS
3615:100322:20260309:0
40
102.14
2026-03-09T10:11:05.40 NY
XNYS
3615:100323:20260309:0
100
102.07
2026-03-09T10:11:17.73 NY
XNYS
3615:101003:20260309:0
100
102.07
2026-03-09T10:11:17.73 NY
XNYS
3615:101006:20260309:0
100
102.07
2026-03-09T10:11:17.73 NY
XNYS
3615:101007:20260309:0
100
102.06
2026-03-09T10:11:44.10 NY
XNYS
3615:101822:20260309:0
20
102.06
2026-03-09T10:11:44.10 NY
XNYS
3615:101825:20260309:0
1
102.06
2026-03-09T10:11:44.10 NY
XNYS
3615:101826:20260309:0
79
102.06
2026-03-09T10:11:44.10 NY
XNYS
3615:101827:20260309:0
100
102.145
2026-03-09T10:12:18.28 NY
XNYS
3615:102850:20260309:0
96
102.145
2026-03-09T10:12:18.28 NY
XNYS
3615:102853:20260309:0
4
102.16
2026-03-09T10:12:18.28 NY
XNYS
3615:102854:20260309:0
100
102.13
2026-03-09T10:12:43.46 NY
XNYS
3615:104032:20260309:0
100
102.13
2026-03-09T10:12:43.46 NY
XNYS
3615:104035:20260309:0
100
102.13
2026-03-09T10:12:43.46 NY
XNYS
3615:104036:20260309:0
100
102.1
2026-03-09T10:13:17.56 NY
XNYS
3615:105310:20260309:0
60
102.1
2026-03-09T10:13:17.56 NY
XNYS
3615:105313:20260309:0
1
102.1
2026-03-09T10:13:17.56 NY
XNYS
3615:105314:20260309:0
39
102.1
2026-03-09T10:13:17.56 NY
XNYS
3615:105315:20260309:0
21
102.1
2026-03-09T10:13:17.56 NY
XNYS
3615:105316:20260309:0
79
102.1
2026-03-09T10:13:17.56 NY
XNYS
3615:105317:20260309:0
100
102.23
2026-03-09T10:13:45.38 NY
XNYS
3615:106340:20260309:0
100
102.23
2026-03-09T10:13:45.38 NY
XNYS
3615:106343:20260309:0
100
102.31
2026-03-09T10:14:21.75 NY
INCR
3615:107640:20260309:0
100
102.32
2026-03-09T10:14:21.75 NY
INCR
3615:107643:20260309:0
100
102.39
2026-03-09T10:15:00.82 NY
XNYS
3615:108647:20260309:0
100
102.39
2026-03-09T10:15:00.82 NY
XNYS
3615:108650:20260309:0
100
102.29
2026-03-09T10:15:12.71 NY
XNYS
3615:108892:20260309:0
100
102.36
2026-03-09T10:15:36.27 NY
XNYS
3615:109706:20260309:0
100
102.36
2026-03-09T10:15:36.27 NY
XNYS
3615:109709:20260309:0
100
102.32
2026-03-09T10:16:06.98 NY
XNYS
3615:110415:20260309:0
100
102.32
2026-03-09T10:16:06.98 NY
XNYS
3615:110418:20260309:0
100
102.41
2026-03-09T10:16:32.98 NY
XNYS
3615:111660:20260309:0
100
102.41
2026-03-09T10:16:32.98 NY
XNYS
3615:111663:20260309:0
100
102.41
2026-03-09T10:16:53.23 NY
XNYS
3615:112421:20260309:0
100
102.41
2026-03-09T10:16:53.23 NY
XNYS
3615:112424:20260309:0
100
102.42
2026-03-09T10:17:40.00 NY
XNYS
3615:114087:20260309:0
60
102.42
2026-03-09T10:17:40.00 NY
XNYS
3615:114090:20260309:0
1
102.42
2026-03-09T10:17:40.00 NY
XNYS
3615:114091:20260309:0
39
102.42
2026-03-09T10:17:47.00 NY
XNYS
3615:114325:20260309:0
100
102.39
2026-03-09T10:18:02.37 NY
XNYS
3615:114854:20260309:0
56
102.39
2026-03-09T10:18:02.37 NY
XNYS
3615:114857:20260309:0
44
102.39
2026-03-09T10:18:02.37 NY
XNYS
3615:114858:20260309:0
100
102.48
2026-03-09T10:18:30.13 NY
XNYS
3615:115886:20260309:0
100
102.48
2026-03-09T10:18:30.13 NY
XNYS
3615:115889:20260309:0
80
102.36
2026-03-09T10:18:39.19 NY
XNYS
3615:116285:20260309:0
20
102.36
2026-03-09T10:18:39.19 NY
XNYS
3615:116288:20260309:0
100
102.36
2026-03-09T10:18:39.19 NY
XNYS
3615:116289:20260309:0
100
102.495
2026-03-09T10:19:08.83 NY
XNYS
3615:117399:20260309:0
100
102.51
2026-03-09T10:19:08.83 NY
XNYS
3615:117402:20260309:0
100
102.51
2026-03-09T10:19:51.88 NY
XNYS
3615:118876:20260309:0
100
102.47
2026-03-09T10:20:29.62 NY
XNYS
3615:120283:20260309:0
80
102.47
2026-03-09T10:20:44.18 NY
XNYS
3615:120934:20260309:0
20
102.47
2026-03-09T10:20:44.18 NY
XNYS
3615:120937:20260309:0
100
102.47
2026-03-09T10:20:44.18 NY
XNYS
3615:120938:20260309:0
73
102.17
2026-03-09T10:21:12.99 NY
XNYS
3615:122069:20260309:0
44
102.21
2026-03-09T10:21:13.10 NY
XNYS
3615:122087:20260309:0
56
102.21
2026-03-09T10:21:13.10 NY
XNYS
3615:122088:20260309:0
27
102.21
2026-03-09T10:21:13.10 NY
XNYS
3615:122089:20260309:0
100
102.42
2026-03-09T10:21:40.79 NY
XNYS
3615:122981:20260309:0
100
102.42
2026-03-09T10:21:40.79 NY
XNYS
3615:122984:20260309:0
100
102.57
2026-03-09T10:22:16.94 NY
XNYS
3615:123863:20260309:0
1
102.57
2026-03-09T10:22:16.94 NY
XNYS
3615:123866:20260309:0
60
102.57
2026-03-09T10:22:16.94 NY
XNYS
3615:123867:20260309:0
39
102.57
2026-03-09T10:22:16.94 NY
XNYS
3615:123868:20260309:0
110
102.71
2026-03-09T10:22:39.26 NY
XNYS
3615:125086:20260309:0
90
102.71
2026-03-09T10:22:39.26 NY
XNYS
3615:125089:20260309:0
100
102.79
2026-03-09T10:23:09.10 NY
XNYS
3615:126358:20260309:0
100
102.8
2026-03-09T10:23:09.10 NY
XNYS
3615:126361:20260309:0
100
102.81
2026-03-09T10:23:36.32 NY
XNYS
3615:127559:20260309:0
1
102.81
2026-03-09T10:23:36.32 NY
XNYS
3615:127562:20260309:0
99
102.81
2026-03-09T10:23:36.32 NY
XNYS
3615:127563:20260309:0
100
102.73
2026-03-09T10:24:05.18 NY
XNYS
3615:128740:20260309:0
100
102.67
2026-03-09T10:24:34.91 NY
XNYS
3615:130253:20260309:0
100
102.67
2026-03-09T10:24:34.91 NY
XNYS
3615:130256:20260309:0
100
102.64
2026-03-09T10:25:08.13 NY
XNYS
3615:131530:20260309:0
100
102.63
2026-03-09T10:25:08.14 NY
XNYS
3615:131533:20260309:0
100
102.63
2026-03-09T10:25:08.14 NY
XNYS
3615:131536:20260309:0
100
102.53
2026-03-09T10:25:43.62 NY
XNYS
3615:132752:20260309:0
1
102.53
2026-03-09T10:25:43.62 NY
XNYS
3615:132755:20260309:0
99
102.53
2026-03-09T10:25:43.62 NY
XNYS
3615:132756:20260309:0
100
102.54
2026-03-09T10:26:07.20 NY
XNYS
3615:133301:20260309:0
36
102.54
2026-03-09T10:26:07.20 NY
XNYS
3615:133304:20260309:0
64
102.54
2026-03-09T10:26:07.20 NY
XNYS
3615:133305:20260309:0
20
102.47
2026-03-09T10:26:38.02 NY
XNYS
3615:134530:20260309:0
100
102.48
2026-03-09T10:26:38.02 NY
XNYS
3615:134533:20260309:0
80
102.48
2026-03-09T10:26:38.02 NY
XNYS
3615:134534:20260309:0
100
102.53
2026-03-09T10:27:05.83 NY
XNYS
3615:135302:20260309:0
100
102.545
2026-03-09T10:27:05.83 NY
XNYS
3615:135305:20260309:0
100
102.4
2026-03-09T10:27:34.29 NY
XNYS
3615:136194:20260309:0
1
102.4
2026-03-09T10:27:34.29 NY
XNYS
3615:136197:20260309:0
79
102.4
2026-03-09T10:27:34.29 NY
XNYS
3615:136198:20260309:0
20
102.4
2026-03-09T10:27:39.01 NY
XNYS
3615:136433:20260309:0
80
102.34
2026-03-09T10:28:01.24 NY
XNYS
3615:137508:20260309:0
20
102.34
2026-03-09T10:28:01.24 NY
XNYS
3615:137511:20260309:0
79
102.34
2026-03-09T10:28:01.24 NY
XNYS
3615:137512:20260309:0
21
102.37
2026-03-09T10:28:09.58 NY
XNYS
3615:137893:20260309:0
100
102.38
2026-03-09T10:28:29.15 NY
XNYS
3615:138831:20260309:0
1
102.38
2026-03-09T10:28:29.15 NY
XNYS
3615:138834:20260309:0
99
102.38
2026-03-09T10:28:29.15 NY
XNYS
3615:138835:20260309:0
100
102.36
2026-03-09T10:29:04.72 NY
XNYS
3615:140286:20260309:0
100
102.37
2026-03-09T10:29:33.62 NY
XNYS
3615:141693:20260309:0
1
102.37
2026-03-09T10:29:33.62 NY
XNYS
3615:141696:20260309:0
99
102.37
2026-03-09T10:29:33.62 NY
XNYS
3615:141697:20260309:0
100
102.4
2026-03-09T10:29:52.64 NY
XNYS
3615:142825:20260309:0
100
102.4
2026-03-09T10:29:52.64 NY
XNYS
3615:142828:20260309:0
100
102.42
2026-03-09T10:30:14.62 NY
XNYS
3615:144052:20260309:0
1
102.42
2026-03-09T10:30:14.62 NY
XNYS
3615:144055:20260309:0
99
102.42
2026-03-09T10:30:14.65 NY
XNYS
3615:144056:20260309:0
100
102.41
2026-03-09T10:30:43.00 NY
XNYS
3615:145246:20260309:0
100
102.41
2026-03-09T10:30:43.00 NY
XNYS
3615:145249:20260309:0
100
102.41
2026-03-09T10:31:19.21 NY
XNYS
3615:147088:20260309:0
1
102.41
2026-03-09T10:31:19.21 NY
XNYS
3615:147091:20260309:0
99
102.41
2026-03-09T10:31:19.21 NY
XNYS
3615:147092:20260309:0
100
102.41
2026-03-09T10:31:19.21 NY
XNYS
3615:147093:20260309:0
100
102.44
2026-03-09T10:32:03.43 NY
XNYS
3615:148788:20260309:0
100
102.44
2026-03-09T10:32:03.43 NY
XNYS
3615:148791:20260309:0
114
102.5
2026-03-09T10:32:45.62 NY
XNYS
3615:150326:20260309:0
1
102.5
2026-03-09T10:32:45.62 NY
XNYS
3615:150329:20260309:0
99
102.5
2026-03-09T10:32:45.62 NY
XNYS
3615:150330:20260309:0
1
102.5
2026-03-09T10:32:45.62 NY
XNYS
3615:150331:20260309:0
85
102.5
2026-03-09T10:32:45.62 NY
XNYS
3615:150332:20260309:0
100
102.49
2026-03-09T10:33:28.68 NY
XNYS
3615:152064:20260309:0
1
102.49
2026-03-09T10:33:28.68 NY
XNYS
3615:152067:20260309:0
99
102.49
2026-03-09T10:33:28.68 NY
XNYS
3615:152068:20260309:0
100
102.42
2026-03-09T10:33:48.22 NY
XNYS
3615:152697:20260309:0
26
102.42
2026-03-09T10:33:48.22 NY
XNYS
3615:152700:20260309:0
74
102.42
2026-03-09T10:33:48.22 NY
XNYS
3615:152701:20260309:0
100
102.6
2026-03-09T10:34:24.66 NY
XNYS
3615:154311:20260309:0
17
102.6
2026-03-09T10:34:24.66 NY
XNYS
3615:154314:20260309:0
1
102.6
2026-03-09T10:34:24.66 NY
XNYS
3615:154315:20260309:0
82
102.6
2026-03-09T10:34:24.66 NY
XNYS
3615:154316:20260309:0
88
102.53
2026-03-09T10:35:00.35 NY
XNYS
3615:156352:20260309:0
12
102.53
2026-03-09T10:35:00.35 NY
XNYS
3615:156355:20260309:0
100
102.53
2026-03-09T10:35:00.35 NY
XNYS
3615:156356:20260309:0
100
102.52
2026-03-09T10:35:14.88 NY
XNYS
3615:157071:20260309:0
100
102.52
2026-03-09T10:35:14.88 NY
XNYS
3615:157074:20260309:0
100
102.66
2026-03-09T10:36:01.70 NY
XNYS
3615:158924:20260309:0
100
102.66
2026-03-09T10:36:01.70 NY
XNYS
3615:158927:20260309:0
100
102.64
2026-03-09T10:36:29.39 NY
XNYS
3615:159761:20260309:0
100
102.64
2026-03-09T10:36:29.39 NY
XNYS
3615:159764:20260309:0
100
102.68
2026-03-09T10:36:48.25 NY
XNYS
3615:160663:20260309:0
100
102.68
2026-03-09T10:36:48.25 NY
XNYS
3615:160666:20260309:0
100
102.52
2026-03-09T10:37:26.06 NY
XNYS
3615:162749:20260309:0
100
102.52
2026-03-09T10:37:26.06 NY
XNYS
3615:162752:20260309:0
100
102.52
2026-03-09T10:37:26.06 NY
XNYS
3615:162753:20260309:0
100
102.54
2026-03-09T10:38:19.82 NY
XNYS
3615:165465:20260309:0
100
102.54
2026-03-09T10:38:19.82 NY
XNYS
3615:165468:20260309:0
100
102.52
2026-03-09T10:38:38.29 NY
INCR
3615:166579:20260309:0
100
102.52
2026-03-09T10:38:38.29 NY
INCR
3615:166582:20260309:0
100
102.54
2026-03-09T10:39:11.36 NY
XNYS
3615:168261:20260309:0
1
102.54
2026-03-09T10:39:11.36 NY
XNYS
3615:168264:20260309:0
99
102.54
2026-03-09T10:39:11.36 NY
XNYS
3615:168265:20260309:0
52
102.57
2026-03-09T10:39:45.41 NY
INCR
3615:169390:20260309:0
99
102.57
2026-03-09T10:39:45.41 NY
INCR
3615:169393:20260309:0
49
102.57
2026-03-09T10:39:45.41 NY
INCR
3615:169394:20260309:0
97
102.46
2026-03-09T10:40:14.03 NY
XNYS
3615:170998:20260309:0
1
102.46
2026-03-09T10:40:14.03 NY
XNYS
3615:171001:20260309:0
2
102.46
2026-03-09T10:40:14.17 NY
XNYS
3615:171007:20260309:0
100
102.46
2026-03-09T10:40:14.17 NY
XNYS
3615:171008:20260309:0
100
102.5
2026-03-09T10:40:47.69 NY
INCR
3615:172745:20260309:0
100
102.5
2026-03-09T10:40:47.69 NY
INCR
3615:172749:20260309:0
200
102.63
2026-03-09T10:41:30.55 NY
XNYS
3615:174168:20260309:0
100
102.61
2026-03-09T10:42:01.16 NY
XNYS
3615:175143:20260309:0
1
102.61
2026-03-09T10:42:01.16 NY
XNYS
3615:175146:20260309:0
99
102.61
2026-03-09T10:42:01.16 NY
XNYS
3615:175147:20260309:0
100
102.57
2026-03-09T10:42:42.58 NY
XNYS
3615:177681:20260309:0
1
102.57
2026-03-09T10:42:42.58 NY
XNYS
3615:177684:20260309:0
99
102.57
2026-03-09T10:42:42.58 NY
XNYS
3615:177685:20260309:0
100
102.54
2026-03-09T10:43:09.49 NY
XNYS
3615:178784:20260309:0
100
102.54
2026-03-09T10:43:09.49 NY
XNYS
3615:178787:20260309:0
100
102.54
2026-03-09T10:43:41.07 NY
XNYS
3615:180356:20260309:0
100
102.54
2026-03-09T10:43:41.07 NY
XNYS
3615:180359:20260309:0
100
102.63
2026-03-09T10:44:16.95 NY
XNYS
3615:182520:20260309:0
100
102.63
2026-03-09T10:44:16.95 NY
XNYS
3615:182523:20260309:0
99
102.66
2026-03-09T10:44:57.87 NY
XNYS
3615:184025:20260309:0
1
102.66
2026-03-09T10:44:57.87 NY
XNYS
3615:184028:20260309:0
100
102.68
2026-03-09T10:45:01.18 NY
XNYS
3615:184204:20260309:0
100
102.63
2026-03-09T10:45:21.83 NY
XNYS
3615:185003:20260309:0
100
102.49
2026-03-09T10:45:53.77 NY
XNYS
3615:186381:20260309:0
85
102.49
2026-03-09T10:45:53.77 NY
XNYS
3615:186384:20260309:0
1
102.49
2026-03-09T10:45:53.77 NY
XNYS
3615:186385:20260309:0
14
102.49
2026-03-09T10:45:53.77 NY
XNYS
3615:186386:20260309:0
100
102.42
2026-03-09T10:46:53.01 NY
XNYS
3615:188628:20260309:0
100
102.42
2026-03-09T10:46:53.01 NY
XNYS
3615:188632:20260309:0
100
102.33
2026-03-09T10:47:30.51 NY
XNYS
3615:189881:20260309:0
1
102.33
2026-03-09T10:47:30.51 NY
XNYS
3615:189884:20260309:0
99
102.33
2026-03-09T10:47:30.51 NY
XNYS
3615:189885:20260309:0
100
102.31
2026-03-09T10:48:02.32 NY
XNYS
3615:191219:20260309:0
1
102.31
2026-03-09T10:48:02.32 NY
XNYS
3615:191222:20260309:0
99
102.31
2026-03-09T10:48:02.32 NY
XNYS
3615:191223:20260309:0
100
102.31
2026-03-09T10:48:22.50 NY
XNYS
3615:191982:20260309:0
100
102.28
2026-03-09T10:48:43.92 NY
XNYS
3615:192703:20260309:0
38
102.28
2026-03-09T10:48:43.92 NY
XNYS
3615:192706:20260309:0
62
102.28
2026-03-09T10:48:43.92 NY
XNYS
3615:192707:20260309:0
49
102.43
2026-03-09T10:49:06.21 NY
IEXG
3615:193903:20260309:0
100
102.43
2026-03-09T10:49:07.26 NY
XNYS
3615:193933:20260309:0
51
102.43
2026-03-09T10:49:07.26 NY
XNYS
3615:193935:20260309:0
100
102.36
2026-03-09T10:49:36.38 NY
XNYS
3615:195167:20260309:0
100
102.51
2026-03-09T10:50:01.52 NY
XNYS
3615:196182:20260309:0
1
102.51
2026-03-09T10:50:01.52 NY
XNYS
3615:196185:20260309:0
99
102.51
2026-03-09T10:50:01.52 NY
XNYS
3615:196186:20260309:0
100
102.34
2026-03-09T10:50:39.29 NY
XNYS
3615:197934:20260309:0
1
102.34
2026-03-09T10:50:39.29 NY
XNYS
3615:197937:20260309:0
99
102.34
2026-03-09T10:50:39.33 NY
XNYS
3615:197944:20260309:0
200
102.445
2026-03-09T10:51:12.55 NY
XNYS
3615:199025:20260309:0
100
102.45
2026-03-09T10:51:41.56 NY
XNYS
3615:200185:20260309:0
100
102.45
2026-03-09T10:51:41.56 NY
XNYS
3615:200188:20260309:0
100
102.42
2026-03-09T10:52:09.69 NY
XNYS
3615:201196:20260309:0
100
102.42
2026-03-09T10:52:09.69 NY
XNYS
3615:201199:20260309:0
100
102.41
2026-03-09T10:52:57.16 NY
XNYS
3615:203477:20260309:0
100
102.29
2026-03-09T10:53:15.22 NY
XNYS
3615:204046:20260309:0
1
102.29
2026-03-09T10:53:15.22 NY
XNYS
3615:204049:20260309:0
99
102.29
2026-03-09T10:53:15.22 NY
XNYS
3615:204050:20260309:0
39
102.22
2026-03-09T10:53:20.24 NY
IEXG
3615:204269:20260309:0
161
102.22
2026-03-09T10:53:20.24 NY
IEXG
3615:204272:20260309:0
100
102.21
2026-03-09T10:53:49.84 NY
XNYS
3615:205850:20260309:0
100
102.25
2026-03-09T10:54:23.09 NY
INCR
3615:207051:20260309:0
100
102.25
2026-03-09T10:54:23.11 NY
WFLP
3615:207058:20260309:0
100
102.31
2026-03-09T10:55:03.44 NY
XNYS
3615:208667:20260309:0
100
102.33
2026-03-09T10:55:14.02 NY
INCR
3615:208850:20260309:0
100
102.42
2026-03-09T10:55:40.31 NY
XNYS
3615:209768:20260309:0
100
102.42
2026-03-09T10:55:40.31 NY
XNYS
3615:209773:20260309:0
100
102.4
2026-03-09T10:56:04.31 NY
XNYS
3615:210858:20260309:0
100
102.29
2026-03-09T10:56:22.74 NY
XNYS
3615:212282:20260309:0
100
102.29
2026-03-09T10:56:22.74 NY
XNYS
3615:212285:20260309:0
100
102.37
2026-03-09T10:57:10.22 NY
XNYS
3615:213798:20260309:0
1
102.37
2026-03-09T10:57:10.22 NY
XNYS
3615:213801:20260309:0
46
102.37
2026-03-09T10:57:10.22 NY
XNYS
3615:213802:20260309:0
53
102.37
2026-03-09T10:57:10.22 NY
XNYS
3615:213803:20260309:0
100
102.48
2026-03-09T10:57:37.32 NY
XNYS
3615:215021:20260309:0
1
102.48
2026-03-09T10:57:37.32 NY
XNYS
3615:215024:20260309:0
99
102.48
2026-03-09T10:57:37.64 NY
XNYS
3615:215029:20260309:0
1
102.51
2026-03-09T10:58:21.37 NY
INCR
3615:216620:20260309:0
8
102.51
2026-03-09T10:58:21.37 NY
INCR
3615:216623:20260309:0
91
102.51
2026-03-09T10:58:21.41 NY
WFLP
3615:216626:20260309:0
100
102.51
2026-03-09T10:58:21.45 NY
WFLP
3615:216629:20260309:0
55
102.56
2026-03-09T10:58:54.82 NY
XNYS
3615:217776:20260309:0
45
102.56
2026-03-09T10:58:54.82 NY
XNYS
3615:217779:20260309:0
100
102.58
2026-03-09T10:59:16.97 NY
XNYS
3615:218887:20260309:0
100
102.58
2026-03-09T10:59:16.97 NY
XNYS
3615:218890:20260309:0
100
102.57
2026-03-09T10:59:56.16 NY
INCR
3615:220288:20260309:0
100
102.59
2026-03-09T11:00:28.01 NY
XNYS
3615:221532:20260309:0
100
102.64
2026-03-09T11:00:42.10 NY
XNYS
3615:222037:20260309:0
100
102.64
2026-03-09T11:00:42.10 NY
XNYS
3615:222040:20260309:0
100
102.64
2026-03-09T11:01:16.76 NY
CDED
3615:223027:20260309:0
100
102.64
2026-03-09T11:01:16.84 NY
XNYS
3615:223032:20260309:0
100
102.71
2026-03-09T11:02:00.50 NY
XNYS
3615:224876:20260309:0
100
102.71
2026-03-09T11:02:00.50 NY
XNYS
3615:224879:20260309:0
100
102.74
2026-03-09T11:02:37.22 NY
XNYS
3615:226532:20260309:0
43
102.74
2026-03-09T11:02:37.22 NY
XNYS
3615:226535:20260309:0
1
102.74
2026-03-09T11:02:37.22 NY
XNYS
3615:226536:20260309:0
56
102.74
2026-03-09T11:02:37.22 NY
XNYS
3615:226539:20260309:0
100
102.69
2026-03-09T11:03:02.25 NY
XNYS
3615:227265:20260309:0
100
102.7
2026-03-09T11:03:42.07 NY
XNYS
3615:229075:20260309:0
100
102.7
2026-03-09T11:03:42.07 NY
XNYS
3615:229078:20260309:0
100
102.795
2026-03-09T11:04:06.35 NY
IEXG
3615:230285:20260309:0
100
102.88
2026-03-09T11:04:37.63 NY
XNYS
3615:231611:20260309:0
76
102.87
2026-03-09T11:05:09.36 NY
XNYS
3615:232836:20260309:0
24
102.87
2026-03-09T11:05:09.36 NY
XNYS
3615:232839:20260309:0
100
102.84
2026-03-09T11:05:25.11 NY
XNYS
3615:233366:20260309:0
100
102.82
2026-03-09T11:05:41.57 NY
XNYS
3615:234186:20260309:0
100
102.9
2026-03-09T11:06:17.20 NY
XNYS
3615:235810:20260309:0
100
102.91
2026-03-09T11:06:49.70 NY
XNYS
3615:236717:20260309:0
100
102.92
2026-03-09T11:07:12.38 NY
IEXG
3615:237453:20260309:0
100
102.92
2026-03-09T11:07:12.38 NY
IEXG
3615:237456:20260309:0
100
102.91
2026-03-09T11:07:42.27 NY
XNYS
3615:238976:20260309:0
100
102.86
2026-03-09T11:08:11.00 NY
XNYS
3615:240777:20260309:0
100
102.86
2026-03-09T11:08:11.00 NY
XNYS
3615:240780:20260309:0
1
102.81
2026-03-09T11:08:43.57 NY
XNYS
3615:242067:20260309:0
43
102.81
2026-03-09T11:08:50.24 NY
XNYS
3615:242261:20260309:0
56
102.81
2026-03-09T11:08:54.01 NY
XNYS
3615:242409:20260309:0
100
102.81
2026-03-09T11:08:54.01 NY
XNYS
3615:242410:20260309:0
100
102.77
2026-03-09T11:09:04.81 NY
XNYS
3615:242825:20260309:0
100
102.68
2026-03-09T11:09:38.74 NY
XNYS
3615:244326:20260309:0
100
102.67
2026-03-09T11:10:10.52 NY
XNYS
3615:245642:20260309:0
100
102.74
2026-03-09T11:10:37.26 NY
XNYS
3615:247091:20260309:0
90
102.84
2026-03-09T11:11:06.48 NY
XNYS
3615:248359:20260309:0
10
102.84
2026-03-09T11:11:06.48 NY
XNYS
3615:248362:20260309:0
90
102.84
2026-03-09T11:11:06.48 NY
XNYS
3615:248363:20260309:0
1
102.84
2026-03-09T11:11:06.48 NY
XNYS
3615:248364:20260309:0
9
102.84
2026-03-09T11:11:06.48 NY
XNYS
3615:248365:20260309:0
100
102.8
2026-03-09T11:11:29.84 NY
XNYS
3615:249513:20260309:0
100
102.7
2026-03-09T11:11:47.64 NY
XNYS
3615:250333:20260309:0
100
102.7
2026-03-09T11:11:47.64 NY
XNYS
3615:250336:20260309:0
100
102.73
2026-03-09T11:12:29.67 NY
XNYS
3615:252116:20260309:0
100
102.73
2026-03-09T11:12:29.67 NY
XNYS
3615:252119:20260309:0
100
102.69
2026-03-09T11:13:03.89 NY
XNYS
3615:253491:20260309:0
100
102.68
2026-03-09T11:13:32.27 NY
XNYS
3615:255210:20260309:0
100
102.68
2026-03-09T11:13:32.27 NY
XNYS
3615:255213:20260309:0
100
102.81
2026-03-09T11:13:51.39 NY
XNYS
3615:256484:20260309:0
100
102.8
2026-03-09T11:14:36.21 NY
XNYS
3615:258250:20260309:0
100
102.85
2026-03-09T11:15:13.76 NY
XNYS
3615:260080:20260309:0
100
102.85
2026-03-09T11:15:13.76 NY
XNYS
3615:260083:20260309:0
100
102.89
2026-03-09T11:15:43.32 NY
XNYS
3615:261579:20260309:0
100
102.91
2026-03-09T11:16:12.47 NY
XNYS
3615:262676:20260309:0
1
102.91
2026-03-09T11:16:12.47 NY
XNYS
3615:262679:20260309:0
99
102.91
2026-03-09T11:16:12.47 NY
XNYS
3615:262680:20260309:0
100
102.89
2026-03-09T11:16:49.98 NY
XNYS
3615:264148:20260309:0
100
102.88
2026-03-09T11:17:25.57 NY
XNYS
3615:265265:20260309:0
36
102.88
2026-03-09T11:17:25.57 NY
XNYS
3615:265268:20260309:0
1
102.88
2026-03-09T11:17:25.57 NY
XNYS
3615:265269:20260309:0
63
102.88
2026-03-09T11:17:26.39 NY
XNYS
3615:265280:20260309:0
100
102.87
2026-03-09T11:17:49.62 NY
XNYS
3615:266403:20260309:0
100
102.85
2026-03-09T11:18:12.43 NY
XNYS
3615:267669:20260309:0
100
102.85
2026-03-09T11:18:12.43 NY
XNYS
3615:267672:20260309:0
1
102.83
2026-03-09T11:19:00.67 NY
XNYS
3615:269770:20260309:0
60
102.83
2026-03-09T11:19:00.67 NY
XNYS
3615:269773:20260309:0
39
102.83
2026-03-09T11:19:00.67 NY
XNYS
3615:269774:20260309:0
100
102.81
2026-03-09T11:19:31.46 NY
XNYS
3615:271409:20260309:0
100
102.78
2026-03-09T11:19:33.70 NY
XNYS
3615:271519:20260309:0
84
102.72
2026-03-09T11:20:09.33 NY
XNYS
3615:272732:20260309:0
16
102.72
2026-03-09T11:20:09.33 NY
XNYS
3615:272735:20260309:0
100
102.72
2026-03-09T11:20:13.49 NY
XNYS
3615:272859:20260309:0
100
102.72
2026-03-09T11:20:13.49 NY
XNYS
3615:272862:20260309:0
100
102.78
2026-03-09T11:20:47.18 NY
XNYS
3615:274228:20260309:0
100
102.84
2026-03-09T11:21:25.50 NY
IEXG
3615:275660:20260309:0
100
102.84
2026-03-09T11:21:25.50 NY
XNYS
3615:275664:20260309:0
100
102.79
2026-03-09T11:22:01.92 NY
XNYS
3615:276843:20260309:0
100
102.81
2026-03-09T11:22:37.83 NY
XNYS
3615:278137:20260309:0
45
102.81
2026-03-09T11:22:37.83 NY
XNYS
3615:278140:20260309:0
55
102.81
2026-03-09T11:22:37.83 NY
XNYS
3615:278141:20260309:0
99
102.91
2026-03-09T11:23:23.96 NY
XNYS
3615:280770:20260309:0
1
102.91
2026-03-09T11:23:23.96 NY
XNYS
3615:280773:20260309:0
100
102.91
2026-03-09T11:23:31.60 NY
XNYS
3615:281066:20260309:0
60
102.91
2026-03-09T11:23:31.60 NY
XNYS
3615:281069:20260309:0
40
102.91
2026-03-09T11:23:31.60 NY
XNYS
3615:281070:20260309:0
20
102.84
2026-03-09T11:24:04.99 NY
XNYS
3615:282852:20260309:0
80
102.84
2026-03-09T11:24:04.99 NY
XNYS
3615:282855:20260309:0
100
102.84
2026-03-09T11:24:25.28 NY
XNYS
3615:283643:20260309:0
100
102.83
2026-03-09T11:24:43.66 NY
XNYS
3615:284183:20260309:0
56
102.8
2026-03-09T11:25:09.27 NY
XNYS
3615:285370:20260309:0
44
102.8
2026-03-09T11:25:09.27 NY
XNYS
3615:285373:20260309:0
78
102.74
2026-03-09T11:25:27.52 NY
XNYS
3615:285910:20260309:0
1
102.74
2026-03-09T11:25:27.52 NY
XNYS
3615:285913:20260309:0
21
102.74
2026-03-09T11:25:27.52 NY
XNYS
3615:285914:20260309:0
79
102.74
2026-03-09T11:25:27.52 NY
XNYS
3615:285915:20260309:0
21
102.74
2026-03-09T11:25:27.52 NY
XNYS
3615:285916:20260309:0
100
102.88
2026-03-09T11:26:10.59 NY
XNYS
3615:287478:20260309:0
100
102.88
2026-03-09T11:26:10.59 NY
XNYS
3615:287481:20260309:0
100
103.17
2026-03-09T11:27:06.60 NY
XNYS
3615:289625:20260309:0
100
103.17
2026-03-09T11:27:06.61 NY
XNYS
3615:289628:20260309:0
100
103.25
2026-03-09T11:27:44.54 NY
XNYS
3615:291574:20260309:0
1
103.25
2026-03-09T11:27:44.54 NY
XNYS
3615:291577:20260309:0
99
103.25
2026-03-09T11:27:44.54 NY
XNYS
3615:291578:20260309:0
100
103.15
2026-03-09T11:28:20.57 NY
XNYS
3615:293637:20260309:0
100
103.26
2026-03-09T11:28:58.75 NY
XNYS
3615:295821:20260309:0
60
103.26
2026-03-09T11:28:58.75 NY
XNYS
3615:295826:20260309:0
1
103.26
2026-03-09T11:28:58.75 NY
XNYS
3615:295827:20260309:0
39
103.26
2026-03-09T11:28:58.75 NY
XNYS
3615:295828:20260309:0
100
103.31
2026-03-09T11:29:32.49 NY
XNYS
3615:297227:20260309:0
100
103.23
2026-03-09T11:29:50.74 NY
XNYS
3615:297797:20260309:0
100
103.23
2026-03-09T11:30:05.55 NY
IEXG
3615:298521:20260309:0
100
103.23
2026-03-09T11:30:05.55 NY
IEXG
3615:298524:20260309:0
100
103.12
2026-03-09T11:30:37.43 NY
XNYS
3615:300085:20260309:0
100
103.11
2026-03-09T11:30:41.98 NY
XNYS
3615:300306:20260309:0
1
103.11
2026-03-09T11:30:41.98 NY
XNYS
3615:300309:20260309:0
80
103.11
2026-03-09T11:30:41.98 NY
XNYS
3615:300310:20260309:0
19
103.11
2026-03-09T11:30:41.98 NY
XNYS
3615:300311:20260309:0
49
103.12
2026-03-09T11:31:31.43 NY
XNYS
3615:302833:20260309:0
51
103.12
2026-03-09T11:31:31.43 NY
XNYS
3615:302836:20260309:0
100
103.09
2026-03-09T11:31:56.02 NY
XNYS
3615:303840:20260309:0
100
103.09
2026-03-09T11:31:56.02 NY
XNYS
3615:303845:20260309:0
200
103
2026-03-09T11:32:13.51 NY
IEXG
3615:304757:20260309:0
100
102.95
2026-03-09T11:32:47.13 NY
XNYS
3615:306647:20260309:0
100
102.86
2026-03-09T11:33:11.84 NY
XNYS
3615:307765:20260309:0
100
102.84
2026-03-09T11:33:41.20 NY
XNYS
3615:309334:20260309:0
100
102.8
2026-03-09T11:34:04.05 NY
XNYS
3615:310399:20260309:0
32
102.74
2026-03-09T11:34:13.52 NY
XNYS
3615:310880:20260309:0
68
102.74
2026-03-09T11:34:13.52 NY
XNYS
3615:310883:20260309:0
100
102.73
2026-03-09T11:35:02.21 NY
XNYS
3615:313130:20260309:0
57
102.73
2026-03-09T11:35:23.44 NY
XNYS
3615:313617:20260309:0
43
102.73
2026-03-09T11:35:23.44 NY
XNYS
3615:313620:20260309:0
100
102.71
2026-03-09T11:35:54.58 NY
XNYS
3615:315072:20260309:0
100
102.72
2026-03-09T11:36:21.44 NY
XNYS
3615:316011:20260309:0
100
102.68
2026-03-09T11:37:01.11 NY
XNYS
3615:317252:20260309:0
100
102.66
2026-03-09T11:37:08.53 NY
IEXG
3615:317405:20260309:0
100
102.66
2026-03-09T11:37:08.54 NY
XNYS
3615:317409:20260309:0
100
102.7
2026-03-09T11:38:03.42 NY
XNYS
3615:320394:20260309:0
100
102.7
2026-03-09T11:38:03.42 NY
XNYS
3615:320397:20260309:0
100
102.68
2026-03-09T11:38:21.96 NY
XNYS
3615:320995:20260309:0
100
102.67
2026-03-09T11:38:59.53 NY
XNYS
3615:322146:20260309:0
100
102.67
2026-03-09T11:38:59.53 NY
XNYS
3615:322149:20260309:0
100
102.64
2026-03-09T11:39:35.23 NY
XNYS
3615:323173:20260309:0
53
102.55
2026-03-09T11:40:06.28 NY
XNYS
3615:324494:20260309:0
2
102.55
2026-03-09T11:40:07.50 NY
XNYS
3615:324583:20260309:0
100
102.67
2026-03-09T11:40:26.60 NY
XNYS
3615:324937:20260309:0
45
102.68
2026-03-09T11:40:26.60 NY
XNYS
3615:324939:20260309:0
100
102.65
2026-03-09T11:40:39.88 NY
XNYS
3615:325432:20260309:0
1
102.65
2026-03-09T11:40:39.88 NY
XNYS
3615:325435:20260309:0
1
102.65
2026-03-09T11:40:39.88 NY
XNYS
3615:325436:20260309:0
98
102.65
2026-03-09T11:40:39.88 NY
XNYS
3615:325437:20260309:0
100
102.66
2026-03-09T11:41:19.85 NY
XNYS
3615:326484:20260309:0
100
102.68
2026-03-09T11:41:43.49 NY
XNYS
3615:327243:20260309:0
100
102.67
2026-03-09T11:42:10.60 NY
XNYS
3615:328207:20260309:0
100
102.65
2026-03-09T11:42:34.20 NY
XNYS
3615:328992:20260309:0
100
102.64
2026-03-09T11:43:02.07 NY
XNYS
3615:330015:20260309:0
100
102.64
2026-03-09T11:43:02.07 NY
XNYS
3615:330019:20260309:0
100
102.63
2026-03-09T11:43:37.98 NY
XNYS
3615:331346:20260309:0
100
102.69
2026-03-09T11:44:05.22 NY
XNYS
3615:332211:20260309:0
28
102.64
2026-03-09T11:44:34.60 NY
XNYS
3615:333249:20260309:0
72
102.64
2026-03-09T11:44:34.60 NY
XNYS
3615:333252:20260309:0
100
102.61
2026-03-09T11:45:02.47 NY
XNYS
3615:334077:20260309:0
100
102.62
2026-03-09T11:45:15.29 NY
XNYS
3615:334382:20260309:0
100
102.71
2026-03-09T11:46:01.52 NY
XNYS
3615:335756:20260309:0
100
102.79
2026-03-09T11:46:28.66 NY
IEXG
3615:336612:20260309:0
100
102.79
2026-03-09T11:46:28.66 NY
IEXG
3615:336615:20260309:0
100
102.86
2026-03-09T11:47:18.46 NY
XNYS
3615:338232:20260309:0
100
102.85
2026-03-09T11:47:34.61 NY
XNYS
3615:338848:20260309:0
100
102.85
2026-03-09T11:47:47.41 NY
XNYS
3615:339327:20260309:0
100
102.85
2026-03-09T11:47:47.41 NY
XNYS
3615:339330:20260309:0
100
102.67
2026-03-09T11:48:23.59 NY
XNYS
3615:340943:20260309:0
1
102.67
2026-03-09T11:48:23.59 NY
XNYS
3615:340946:20260309:0
99
102.67
2026-03-09T11:48:23.59 NY
XNYS
3615:340947:20260309:0
100
102.62
2026-03-09T11:48:45.58 NY
XNYS
3615:341664:20260309:0
13
102.59
2026-03-09T11:49:18.47 NY
INCR
3615:342829:20260309:0
87
102.59
2026-03-09T11:49:18.47 NY
WFLP
3615:342834:20260309:0
100
102.65
2026-03-09T11:50:02.64 NY
XNYS
3615:344432:20260309:0
100
102.7
2026-03-09T11:50:23.07 NY
XNYS
3615:345145:20260309:0
100
102.74
2026-03-09T11:50:52.70 NY
XNYS
3615:346139:20260309:0
100
102.74
2026-03-09T11:50:52.70 NY
XNYS
3615:346142:20260309:0
100
102.74
2026-03-09T11:51:31.89 NY
XNYS
3615:347573:20260309:0
100
102.71
2026-03-09T11:51:55.62 NY
XNYS
3615:348355:20260309:0
61
102.74
2026-03-09T11:52:33.75 NY
XNYS
3615:350556:20260309:0
39
102.75
2026-03-09T11:52:33.75 NY
XNYS
3615:350559:20260309:0
3
102.79
2026-03-09T11:52:58.37 NY
INCR
3615:351587:20260309:0
1
102.79
2026-03-09T11:52:58.37 NY
INCR
3615:351590:20260309:0
80
102.79
2026-03-09T11:52:58.37 NY
INCR
3615:351591:20260309:0
16
102.79
2026-03-09T11:52:58.38 NY
WFLP
3615:351594:20260309:0
100
102.79
2026-03-09T11:52:58.38 NY
WFLP
3615:351597:20260309:0
100
102.76
2026-03-09T11:53:35.18 NY
XNYS
3615:353191:20260309:0
69
102.77
2026-03-09T11:54:00.54 NY
XNYS
3615:354668:20260309:0
7
102.77
2026-03-09T11:54:00.54 NY
XNYS
3615:354671:20260309:0
1
102.77
2026-03-09T11:54:00.54 NY
XNYS
3615:354672:20260309:0
23
102.77
2026-03-09T11:54:00.55 NY
XNYS
3615:354673:20260309:0
100
102.82
2026-03-09T11:54:29.49 NY
XNYS
3615:355593:20260309:0
100
102.81
2026-03-09T11:55:12.80 NY
XNYS
3615:356751:20260309:0
100
102.81
2026-03-09T11:55:12.80 NY
XNYS
3615:356754:20260309:0
100
102.87
2026-03-09T11:55:42.77 NY
XNYS
3615:357969:20260309:0
98
102.91
2026-03-09T11:56:18.68 NY
XNYS
3615:359042:20260309:0
1
102.91
2026-03-09T11:56:18.68 NY
XNYS
3615:359045:20260309:0
1
102.91
2026-03-09T11:56:34.86 NY
XNYS
3615:359649:20260309:0
100
103.03
2026-03-09T11:57:03.81 NY
XNYS
3615:361000:20260309:0
100
103.03
2026-03-09T11:57:30.84 NY
XNYS
3615:361861:20260309:0
100
103.03
2026-03-09T11:57:57.10 NY
XNYS
3615:363224:20260309:0
100
103.02
2026-03-09T11:58:17.79 NY
XNYS
3615:364033:20260309:0
100
102.88
2026-03-09T11:58:43.82 NY
XNYS
3615:365226:20260309:0
100
102.9
2026-03-09T11:58:48.65 NY
XNYS
3615:365411:20260309:0
100
102.9
2026-03-09T11:59:27.12 NY
XNYS
3615:367429:20260309:0
11
102.87
2026-03-09T11:59:50.02 NY
XNYS
3615:368083:20260309:0
53
102.87
2026-03-09T11:59:51.54 NY
XNYS
3615:368120:20260309:0
4
102.87
2026-03-09T11:59:56.25 NY
XNYS
3615:368427:20260309:0
32
102.87
2026-03-09T12:00:00.97 NY
XNYS
3615:368596:20260309:0
100
102.89
2026-03-09T12:00:21.06 NY
XNYS
3615:369214:20260309:0
20
102.89
2026-03-09T12:00:42.43 NY
XNYS
3615:370241:20260309:0
20
102.89
2026-03-09T12:00:43.87 NY
XNYS
3615:370288:20260309:0
60
102.9
2026-03-09T12:01:01.31 NY
XNYS
3615:370874:20260309:0
100
102.9
2026-03-09T12:01:12.25 NY
XNYS
3615:371331:20260309:0
3
102.94
2026-03-09T12:01:40.74 NY
INCR
3615:372600:20260309:0
1
102.94
2026-03-09T12:01:40.74 NY
INCR
3615:372603:20260309:0
80
102.94
2026-03-09T12:01:40.74 NY
INCR
3615:372605:20260309:0
16
102.925
2026-03-09T12:01:40.79 NY
CDED
3615:372628:20260309:0
100
102.85
2026-03-09T12:02:03.38 NY
XNYS
3615:373556:20260309:0
100
102.83
2026-03-09T12:02:47.33 NY
XNYS
3615:375677:20260309:0
26
102.83
2026-03-09T12:02:47.33 NY
XNYS
3615:375680:20260309:0
74
102.83
2026-03-09T12:02:47.33 NY
XNYS
3615:375681:20260309:0
100
102.83
2026-03-09T12:03:10.58 NY
XNYS
3615:376737:20260309:0
100
102.91
2026-03-09T12:03:45.26 NY
XNYS
3615:378401:20260309:0
100
102.94
2026-03-09T12:04:05.87 NY
XNYS
3615:379405:20260309:0
100
102.89
2026-03-09T12:04:33.63 NY
XNYS
3615:380280:20260309:0
100
102.88
2026-03-09T12:05:04.97 NY
XNYS
3615:381619:20260309:0
100
102.85
2026-03-09T12:05:41.85 NY
XNYS
3615:382659:20260309:0
100
102.85
2026-03-09T12:06:08.23 NY
XNYS
3615:383441:20260309:0
100
102.76
2026-03-09T12:06:21.64 NY
XNYS
3615:384023:20260309:0
1
102.76
2026-03-09T12:06:21.64 NY
XNYS
3615:384026:20260309:0
99
102.76
2026-03-09T12:06:21.64 NY
XNYS
3615:384027:20260309:0
100
102.775
2026-03-09T12:07:02.30 NY
XNYS
3615:385162:20260309:0
100
102.79
2026-03-09T12:07:38.03 NY
XNYS
3615:386835:20260309:0
100
102.77
2026-03-09T12:08:09.25 NY
XNYS
3615:387998:20260309:0
100
102.77
2026-03-09T12:08:09.25 NY
XNYS
3615:388001:20260309:0
100
102.82
2026-03-09T12:08:48.01 NY
XNYS
3615:389527:20260309:0
100
102.83
2026-03-09T12:09:29.72 NY
XNYS
3615:390875:20260309:0
100
102.83
2026-03-09T12:10:03.28 NY
XNYS
3615:391944:20260309:0
100
102.82
2026-03-09T12:10:11.00 NY
XNYS
3615:392201:20260309:0
100
102.835
2026-03-09T12:10:50.66 NY
XNYS
3615:393698:20260309:0
100
102.79
2026-03-09T12:11:27.24 NY
XNYS
3615:395167:20260309:0
1
102.79
2026-03-09T12:11:27.24 NY
XNYS
3615:395170:20260309:0
99
102.79
2026-03-09T12:11:27.24 NY
XNYS
3615:395171:20260309:0
100
102.77
2026-03-09T12:12:02.04 NY
XNYS
3615:396336:20260309:0
200
102.88
2026-03-09T12:12:40.82 NY
IEXG
3615:397924:20260309:0
99
102.92
2026-03-09T12:13:19.60 NY
XNYS
3615:399845:20260309:0
1
102.92
2026-03-09T12:13:19.60 NY
XNYS
3615:399848:20260309:0
100
102.96
2026-03-09T12:14:03.80 NY
IEXG
3615:401356:20260309:0
100
102.93
2026-03-09T12:14:33.61 NY
XNYS
3615:402635:20260309:0
100
102.88
2026-03-09T12:15:33.42 NY
XNYS
3615:404703:20260309:0
100
102.88
2026-03-09T12:15:45.29 NY
XNYS
3615:405349:20260309:0
100
102.94
2026-03-09T12:16:15.88 NY
XNYS
3615:406591:20260309:0
100
102.93
2026-03-09T12:16:35.93 NY
XNYS
3615:407070:20260309:0
100
102.86
2026-03-09T12:16:53.42 NY
XNYS
3615:407545:20260309:0
25
102.79
2026-03-09T12:17:22.39 NY
XNYS
3615:408364:20260309:0
75
102.79
2026-03-09T12:17:24.97 NY
XNYS
3615:408530:20260309:0
78
102.84
2026-03-09T12:18:04.38 NY
XNYS
3615:410526:20260309:0
22
102.84
2026-03-09T12:18:04.38 NY
XNYS
3615:410529:20260309:0
100
102.85
2026-03-09T12:18:26.42 NY
XNYS
3615:411221:20260309:0
100
102.79
2026-03-09T12:19:00.41 NY
XNYS
3615:412469:20260309:0
100
102.77
2026-03-09T12:19:20.42 NY
XNYS
3615:413226:20260309:0
100
102.78
2026-03-09T12:19:52.91 NY
CDED
3615:414289:20260309:0
100
102.81
2026-03-09T12:20:38.39 NY
XNYS
3615:416077:20260309:0
100
102.74
2026-03-09T12:20:59.47 NY
XNYS
3615:416968:20260309:0
100
102.79
2026-03-09T12:21:30.02 NY
CDED
3615:418208:20260309:0
100
102.76
2026-03-09T12:21:51.51 NY
XNYS
3615:418889:20260309:0
60
102.79
2026-03-09T12:22:24.74 NY
INCR
3615:420101:20260309:0
40
102.79
2026-03-09T12:22:24.74 NY
INCR
3615:420104:20260309:0
1
102.81
2026-03-09T12:22:52.25 NY
INCR
3615:421376:20260309:0
99
102.81
2026-03-09T12:22:52.25 NY
INCR
3615:421379:20260309:0
65
102.77
2026-03-09T12:23:07.62 NY
XNYS
3615:422058:20260309:0
35
102.81
2026-03-09T12:23:17.26 NY
CDED
3615:422283:20260309:0
100
102.93
2026-03-09T12:23:31.85 NY
IEXG
3615:423159:20260309:0
100
103.01
2026-03-09T12:24:13.61 NY
XNYS
3615:425347:20260309:0
29
103
2026-03-09T12:24:48.59 NY
XNYS
3615:426668:20260309:0
19
103
2026-03-09T12:24:48.59 NY
XNYS
3615:426671:20260309:0
9
103
2026-03-09T12:24:48.60 NY
XNYS
3615:426672:20260309:0
43
103
2026-03-09T12:24:48.60 NY
XNYS
3615:426673:20260309:0
100
103.04
2026-03-09T12:25:45.36 NY
XNYS
3615:428610:20260309:0
84
103.28
2026-03-09T12:26:41.87 NY
XNYS
3615:433399:20260309:0
1
103.28
2026-03-09T12:26:41.87 NY
XNYS
3615:433402:20260309:0
15
103.28
2026-03-09T12:26:42.80 NY
XNYS
3615:433431:20260309:0
100
103.33
2026-03-09T12:27:44.85 NY
XNYS
3615:435890:20260309:0
100
103.32
2026-03-09T12:28:00.19 NY
CDED
3615:436634:20260309:0
100
103.37
2026-03-09T12:28:49.01 NY
XNYS
3615:439241:20260309:0
100
103.3
2026-03-09T12:29:15.61 NY
XNYS
3615:440418:20260309:0
100
103.32
2026-03-09T12:30:37.12 NY
XNYS
3615:444315:20260309:0
100
103.39
2026-03-09T12:31:23.93 NY
XNYS
3615:446427:20260309:0
100
103.45
2026-03-09T12:32:18.89 NY
XNYS
3615:449159:20260309:0
20
103.41
2026-03-09T12:32:44.17 NY
XNYS
3615:451130:20260309:0
80
103.41
2026-03-09T12:32:44.17 NY
XNYS
3615:451133:20260309:0
100
103.44
2026-03-09T12:33:34.59 NY
XNYS
3615:453738:20260309:0
100
103.46
2026-03-09T12:33:38.91 NY
IEXG
3615:453991:20260309:0
100
103.61
2026-03-09T12:34:17.91 NY
IEXG
3615:456017:20260309:0
34
103.74
2026-03-09T12:35:22.65 NY
XNYS
3615:458237:20260309:0
40
103.74
2026-03-09T12:35:22.65 NY
XNYS
3615:458240:20260309:0
26
103.74
2026-03-09T12:35:22.66 NY
XNYS
3615:458241:20260309:0
100
103.81
2026-03-09T12:35:52.92 NY
XNYS
3615:460073:20260309:0
100
103.84
2026-03-09T12:36:29.69 NY
XNYS
3615:462402:20260309:0
1
103.84
2026-03-09T12:37:07.73 NY
INCR
3615:464393:20260309:0
99
103.84
2026-03-09T12:37:07.73 NY
INCR
3615:464396:20260309:0
100
103.65
2026-03-09T12:38:00.86 NY
XNYS
3615:467425:20260309:0
98
103.62
2026-03-09T12:38:30.74 NY
XNYS
3615:468647:20260309:0
1
103.62
2026-03-09T12:38:30.74 NY
XNYS
3615:468650:20260309:0
1
103.64
2026-03-09T12:38:36.93 NY
XNYS
3615:469170:20260309:0
1
103.6
2026-03-09T12:39:26.94 NY
IEXG
3615:471013:20260309:0
99
103.6
2026-03-09T12:39:26.94 NY
IEXG
3615:471016:20260309:0
100
103.71
2026-03-09T12:41:10.91 NY
XNYS
3615:475007:20260309:0
80
103.75
2026-03-09T12:41:47.07 NY
XNYS
3615:476023:20260309:0
1
103.75
2026-03-09T12:41:47.07 NY
XNYS
3615:476026:20260309:0
19
103.75
2026-03-09T12:41:47.07 NY
XNYS
3615:476027:20260309:0
1
103.76
2026-03-09T12:42:10.20 NY
INCR
3615:476682:20260309:0
99
103.76
2026-03-09T12:42:10.20 NY
INCR
3615:476685:20260309:0
100
103.76
2026-03-09T12:43:03.46 NY
XNYS
3615:478924:20260309:0
100
103.93
2026-03-09T12:43:27.91 NY
XNYS
3615:480364:20260309:0
100
103.91
2026-03-09T12:44:16.18 NY
XNYS
3615:482867:20260309:0
100
103.92
2026-03-09T12:45:43.59 NY
XNYS
3615:487180:20260309:0
100
103.83
2026-03-09T12:47:00.86 NY
XNYS
3615:489813:20260309:0
100
103.83
2026-03-09T12:47:40.51 NY
XNYS
3615:491777:20260309:0
100
103.89
2026-03-09T12:48:15.24 NY
XNYS
3615:493115:20260309:0
100
103.88
2026-03-09T12:48:49.31 NY
XNYS
3615:494529:20260309:0
100
103.79
2026-03-09T12:49:23.14 NY
XNYS
3615:496335:20260309:0
36
103.75
2026-03-09T12:50:01.17 NY
XNYS
3615:498070:20260309:0
64
103.75
2026-03-09T12:50:01.17 NY
XNYS
3615:498073:20260309:0
100
103.66
2026-03-09T12:50:05.94 NY
IEXG
3615:498323:20260309:0
75
103.57
2026-03-09T12:50:38.00 NY
IEXG
3615:499522:20260309:0
25
103.57
2026-03-09T12:50:38.00 NY
IEXG
3615:499525:20260309:0
100
103.55
2026-03-09T12:51:11.91 NY
XNYS
3615:500507:20260309:0
100
103.51
2026-03-09T12:51:34.30 NY
XNYS
3615:501420:20260309:0
100
103.52
2026-03-09T12:52:44.74 NY
XNYS
3615:504290:20260309:0
100
103.52
2026-03-09T12:53:11.06 NY
XNYS
3615:505355:20260309:0
43
103.47
2026-03-09T12:53:56.28 NY
XNYS
3615:506869:20260309:0
57
103.47
2026-03-09T12:53:56.28 NY
XNYS
3615:506872:20260309:0
100
103.53
2026-03-09T12:54:28.31 NY
XNYS
3615:508152:20260309:0
100
103.63
2026-03-09T12:56:34.38 NY
INCR
3615:513250:20260309:0
90
103.66
2026-03-09T12:57:01.81 NY
XNYS
3615:514391:20260309:0
10
103.66
2026-03-09T12:57:01.81 NY
XNYS
3615:514394:20260309:0
100
103.74
2026-03-09T12:57:11.99 NY
XNYS
3615:514727:20260309:0
100
103.75
2026-03-09T12:57:51.81 NY
XNYS
3615:516634:20260309:0
100
103.76
2026-03-09T12:58:27.43 NY
XNYS
3615:517943:20260309:0
100
103.69
2026-03-09T12:58:59.99 NY
XNYS
3615:519213:20260309:0
100
103.8
2026-03-09T13:01:01.41 NY
XNYS
3615:523664:20260309:0
83
103.82
2026-03-09T13:01:26.06 NY
IEXG
3615:524408:20260309:0
17
103.82
2026-03-09T13:01:26.07 NY
XNYS
3615:524412:20260309:0
100
103.74
2026-03-09T13:02:01.47 NY
XNYS
3615:525325:20260309:0
100
103.72
2026-03-09T13:02:06.03 NY
IEXG
3615:525544:20260309:0
100
103.71
2026-03-09T13:02:43.36 NY
INCR
3615:527310:20260309:0
100
103.69
2026-03-09T13:03:45.53 NY
XNYS
3615:529987:20260309:0
100
103.69
2026-03-09T13:04:12.80 NY
XNYS
3615:530869:20260309:0
12
103.83
2026-03-09T13:04:26.05 NY
IEXG
3615:531434:20260309:0
88
103.85
2026-03-09T13:04:26.05 NY
IEXG
3615:531437:20260309:0
32
103.88
2026-03-09T13:06:03.23 NY
XNYS
3615:534304:20260309:0
22
103.88
2026-03-09T13:06:03.23 NY
XNYS
3615:534308:20260309:0
46
103.88
2026-03-09T13:06:03.23 NY
XNYS
3615:534309:20260309:0
100
103.93
2026-03-09T13:06:35.72 NY
XNYS
3615:535562:20260309:0
94
103.78
2026-03-09T13:07:39.35 NY
XNYS
3615:538047:20260309:0
6
103.78
2026-03-09T13:07:39.35 NY
XNYS
3615:538050:20260309:0
100
103.75
2026-03-09T13:08:16.87 NY
XNYS
3615:539305:20260309:0
30
103.78
2026-03-09T13:09:26.42 NY
INCR
3615:542093:20260309:0
70
103.78
2026-03-09T13:09:26.42 NY
CDED
3615:542097:20260309:0
100
103.8
2026-03-09T13:11:21.56 NY
XNYS
3615:546408:20260309:0
60
103.79
2026-03-09T13:11:46.37 NY
INCR
3615:547476:20260309:0
40
103.79
2026-03-09T13:11:46.37 NY
INCR
3615:547479:20260309:0
100
103.73
2026-03-09T13:12:17.86 NY
XNYS
3615:548941:20260309:0
100
103.73
2026-03-09T13:12:47.84 NY
XNYS
3615:550299:20260309:0
100
103.63
2026-03-09T13:14:43.70 NY
XNYS
3615:554576:20260309:0
20
103.65
2026-03-09T13:15:20.10 NY
XNYS
3615:555736:20260309:0
80
103.65
2026-03-09T13:15:20.10 NY
XNYS
3615:555739:20260309:0
73
103.57
2026-03-09T13:17:56.10 NY
XNYS
3615:562237:20260309:0
1
103.57
2026-03-09T13:17:56.10 NY
XNYS
3615:562240:20260309:0
26
103.59
2026-03-09T13:18:03.11 NY
XNYS
3615:562474:20260309:0
53
103.61
2026-03-09T13:18:28.34 NY
XNYS
3615:563484:20260309:0
47
103.61
2026-03-09T13:18:28.34 NY
XNYS
3615:563487:20260309:0
100
103.6
2026-03-09T13:18:52.54 NY
XNYS
3615:564405:20260309:0
70
103.57
2026-03-09T13:19:27.61 NY
XNYS
3615:565581:20260309:0
30
103.57
2026-03-09T13:19:27.61 NY
XNYS
3615:565584:20260309:0
100
103.37
2026-03-09T13:19:58.73 NY
XNYS
3615:566626:20260309:0
100
103.11
2026-03-09T13:22:41.96 NY
XNYS
3615:572719:20260309:0
100
103.11
2026-03-09T13:23:02.84 NY
XNYS
3615:573545:20260309:0
100
103.11
2026-03-09T13:23:30.73 NY
XNYS
3615:574813:20260309:0
100
103.13
2026-03-09T13:24:04.02 NY
XNYS
3615:576457:20260309:0
20
103.15
2026-03-09T13:24:41.37 NY
XNYS
3615:577781:20260309:0
80
103.15
2026-03-09T13:24:41.37 NY
XNYS
3615:577784:20260309:0
100
103.13
2026-03-09T13:24:56.27 NY
XNYS
3615:578246:20260309:0
100
103.12
2026-03-09T13:25:39.21 NY
XNYS
3615:579767:20260309:0
100
103.04
2026-03-09T13:26:01.83 NY
XNYS
3615:580360:20260309:0
1
103.01
2026-03-09T13:26:21.94 NY
XNYS
3615:581082:20260309:0
57
103.01
2026-03-09T13:26:21.94 NY
XNYS
3615:581085:20260309:0
42
103.01
2026-03-09T13:26:21.94 NY
XNYS
3615:581086:20260309:0
100
103.08
2026-03-09T13:27:21.80 NY
XNYS
3615:582974:20260309:0
100
103.06
2026-03-09T13:27:23.29 NY
XNYS
3615:583128:20260309:0
100
103.03
2026-03-09T13:27:32.00 NY
XNYS
3615:583850:20260309:0
100
103.05
2026-03-09T13:30:35.25 NY
XNYS
3615:590486:20260309:0
20
103.12
2026-03-09T13:31:01.71 NY
XNYS
3615:591210:20260309:0
80
103.12
2026-03-09T13:31:01.71 NY
XNYS
3615:591213:20260309:0
100
103.05
2026-03-09T13:31:26.18 NY
XNYS
3615:592024:20260309:0
100
103.25
2026-03-09T13:32:26.98 NY
XNYS
3615:594197:20260309:0
100
103.2
2026-03-09T13:32:51.14 NY
XNYS
3615:595020:20260309:0
100
103.23
2026-03-09T13:33:18.77 NY
XNYS
3615:596105:20260309:0
100
103.3
2026-03-09T13:34:11.43 NY
XNYS
3615:598556:20260309:0
100
103.29
2026-03-09T13:34:29.16 NY
XNYS
3615:599128:20260309:0
56
103.2
2026-03-09T13:36:00.82 NY
XNYS
3615:602683:20260309:0
44
103.2
2026-03-09T13:36:00.82 NY
XNYS
3615:602686:20260309:0
100
103.19
2026-03-09T13:36:13.06 NY
XNYS
3615:603273:20260309:0
100
103.16
2026-03-09T13:36:53.50 NY
XNYS
3615:604455:20260309:0
100
103.09
2026-03-09T13:37:13.01 NY
CDED
3615:604975:20260309:0
100
103.08
2026-03-09T13:37:42.95 NY
XNYS
3615:606197:20260309:0
100
103.06
2026-03-09T13:38:07.44 NY
XNYS
3615:607227:20260309:0
37
103.05
2026-03-09T13:38:42.90 NY
XNYS
3615:608470:20260309:0
63
103.05
2026-03-09T13:38:42.90 NY
XNYS
3615:608473:20260309:0
100
102.99
2026-03-09T13:39:13.42 NY
XNYS
3615:609739:20260309:0
100
102.96
2026-03-09T13:39:43.62 NY
XNYS
3615:610518:20260309:0
79
102.86
2026-03-09T13:40:38.43 NY
XNYS
3615:612866:20260309:0
1
102.86
2026-03-09T13:40:38.43 NY
XNYS
3615:612869:20260309:0
20
102.86
2026-03-09T13:40:38.43 NY
XNYS
3615:612870:20260309:0
74
102.78
2026-03-09T13:41:28.50 NY
XNYS
3615:614475:20260309:0
1
102.78
2026-03-09T13:41:28.51 NY
XNYS
3615:614478:20260309:0
25
102.84
2026-03-09T13:41:36.75 NY
XNYS
3615:614785:20260309:0
100
102.91
2026-03-09T13:42:31.79 NY
XNYS
3615:616919:20260309:0
100
102.88
2026-03-09T13:42:40.66 NY
XNYS
3615:617246:20260309:0
100
102.82
2026-03-09T13:43:20.86 NY
XNYS
3615:619104:20260309:0
100
102.86
2026-03-09T13:43:34.87 NY
XNYS
3615:619887:20260309:0
100
102.78
2026-03-09T13:44:00.00 NY
XNYS
3615:621000:20260309:0
100
102.9
2026-03-09T13:44:48.28 NY
XNYS
3615:622597:20260309:0
100
102.88
2026-03-09T13:44:49.47 NY
XNYS
3615:622634:20260309:0
100
102.88
2026-03-09T13:45:07.32 NY
XNYS
3615:623155:20260309:0
100
102.9
2026-03-09T13:45:41.05 NY
XNYS
3615:624279:20260309:0
100
102.9
2026-03-09T13:46:04.68 NY
XNYS
3615:624879:20260309:0
100
102.86
2026-03-09T13:46:29.80 NY
XNYS
3615:625754:20260309:0
100
102.89
2026-03-09T13:47:01.53 NY
XNYS
3615:626554:20260309:0
100
102.86
2026-03-09T13:47:45.40 NY
XNYS
3615:628217:20260309:0
100
102.9
2026-03-09T13:48:33.01 NY
XNYS
3615:630679:20260309:0
100
102.9
2026-03-09T13:48:39.89 NY
XNYS
3615:631006:20260309:0
100
102.85
2026-03-09T13:48:55.93 NY
XNYS
3615:631655:20260309:0
100
102.89
2026-03-09T13:49:30.29 NY
XNYS
3615:632808:20260309:0
100
102.9
2026-03-09T13:50:42.02 NY
XNYS
3615:635169:20260309:0
100
102.88
2026-03-09T13:50:43.68 NY
XNYS
3615:635242:20260309:0
100
103
2026-03-09T13:51:53.15 NY
XNYS
3615:637708:20260309:0
91
103
2026-03-09T13:51:59.81 NY
XNYS
3615:638254:20260309:0
1
103
2026-03-09T13:51:59.81 NY
XNYS
3615:638257:20260309:0
8
103.07
2026-03-09T13:52:23.31 NY
XNYS
3615:639540:20260309:0
100
103.05
2026-03-09T13:52:32.62 NY
XNYS
3615:640011:20260309:0
100
103.16
2026-03-09T13:53:17.61 NY
XNYS
3615:642293:20260309:0
20
103.1
2026-03-09T13:53:47.27 NY
XNYS
3615:643495:20260309:0
80
103.1
2026-03-09T13:53:47.27 NY
XNYS
3615:643498:20260309:0
100
103.07
2026-03-09T13:54:17.96 NY
XNYS
3615:644655:20260309:0
100
103.05
2026-03-09T13:54:56.18 NY
XNYS
3615:646260:20260309:0
100
103.14
2026-03-09T13:55:45.38 NY
XNYS
3615:648957:20260309:0
85
103.08
2026-03-09T13:56:39.52 NY
XNYS
3615:651216:20260309:0
1
103.08
2026-03-09T13:56:39.52 NY
XNYS
3615:651219:20260309:0
13
103.08
2026-03-09T13:56:39.55 NY
XNYS
3615:651220:20260309:0
1
103.08
2026-03-09T13:56:40.22 NY
XNYS
3615:651237:20260309:0
100
103.07
2026-03-09T13:57:22.41 NY
XNYS
3615:652648:20260309:0
18
103.07
2026-03-09T13:57:38.45 NY
XNYS
3615:653429:20260309:0
82
103.07
2026-03-09T13:57:38.45 NY
XNYS
3615:653432:20260309:0
60
103.11
2026-03-09T13:58:01.30 NY
INCR
3615:654493:20260309:0
1
103.11
2026-03-09T13:58:01.30 NY
INCR
3615:654496:20260309:0
39
103.11
2026-03-09T13:58:01.38 NY
WFLP
3615:654501:20260309:0
100
103.14
2026-03-09T13:58:32.65 NY
CDED
3615:656033:20260309:0
100
103.14
2026-03-09T13:58:48.58 NY
CDED
3615:656584:20260309:0
100
103.11
2026-03-09T13:59:06.97 NY
XNYS
3615:657537:20260309:0
4
103.13
2026-03-09T13:59:39.03 NY
XNYS
3615:658901:20260309:0
96
103.13
2026-03-09T13:59:39.03 NY
XNYS
3615:658904:20260309:0
100
103.27
2026-03-09T14:00:16.82 NY
XNYS
3615:660284:20260309:0
100
103.28
2026-03-09T14:00:42.47 NY
XNYS
3615:661661:20260309:0
10
103.25
2026-03-09T14:01:04.59 NY
XNYS
3615:662331:20260309:0
90
103.25
2026-03-09T14:01:04.59 NY
XNYS
3615:662334:20260309:0
100
103.39
2026-03-09T14:02:02.02 NY
XNYS
3615:663996:20260309:0
100
103.47
2026-03-09T14:02:28.85 NY
INCR
3615:665123:20260309:0
100
103.47
2026-03-09T14:02:57.25 NY
XNYS
3615:666535:20260309:0
100
103.61
2026-03-09T14:03:37.20 NY
CDED
3615:668072:20260309:0
100
103.54
2026-03-09T14:03:46.72 NY
XNYS
3615:668725:20260309:0
100
103.58
2026-03-09T14:04:40.25 NY
XNYS
3615:670711:20260309:0
100
103.58
2026-03-09T14:04:44.93 NY
XNYS
3615:670828:20260309:0
19
103.71
2026-03-09T14:05:32.67 NY
XNYS
3615:672594:20260309:0
72
103.71
2026-03-09T14:05:32.67 NY
XNYS
3615:672597:20260309:0
1
103.71
2026-03-09T14:05:32.67 NY
XNYS
3615:672598:20260309:0
7
103.71
2026-03-09T14:05:32.67 NY
XNYS
3615:672599:20260309:0
1
103.71
2026-03-09T14:05:32.67 NY
XNYS
3615:672600:20260309:0
100
103.68
2026-03-09T14:05:38.13 NY
XNYS
3615:672916:20260309:0
100
103.7
2026-03-09T14:06:06.31 NY
XNYS
3615:674077:20260309:0
100
103.71
2026-03-09T14:06:57.95 NY
XNYS
3615:676016:20260309:0
100
103.7
2026-03-09T14:07:18.75 NY
XNYS
3615:676741:20260309:0
100
103.7
2026-03-09T14:07:51.29 NY
XNYS
3615:678424:20260309:0
100
103.64
2026-03-09T14:08:16.35 NY
XNYS
3615:679795:20260309:0
1
103.71
2026-03-09T14:08:49.83 NY
XNYS
3615:681147:20260309:0
99
103.71
2026-03-09T14:08:49.83 NY
XNYS
3615:681150:20260309:0
100
103.71
2026-03-09T14:09:07.52 NY
XNYS
3615:681947:20260309:0
100
103.67
2026-03-09T14:09:30.18 NY
XNYS
3615:683080:20260309:0
1
103.69
2026-03-09T14:10:08.03 NY
INCR
3615:684622:20260309:0
20
103.69
2026-03-09T14:10:08.03 NY
INCR
3615:684625:20260309:0
79
103.69
2026-03-09T14:10:08.03 NY
CDED
3615:684627:20260309:0
1
103.68
2026-03-09T14:10:14.05 NY
XNYS
3615:684842:20260309:0
99
103.68
2026-03-09T14:10:14.05 NY
XNYS
3615:684845:20260309:0
100
103.69
2026-03-09T14:10:48.00 NY
CDED
3615:686069:20260309:0
1
103.7
2026-03-09T14:11:22.12 NY
XNYS
3615:687324:20260309:0
4
103.7
2026-03-09T14:11:22.12 NY
XNYS
3615:687327:20260309:0
95
103.7
2026-03-09T14:11:22.12 NY
XNYS
3615:687329:20260309:0
16
103.7
2026-03-09T14:12:04.25 NY
XNYS
3615:688713:20260309:0
1
103.7
2026-03-09T14:12:04.25 NY
XNYS
3615:688716:20260309:0
1
103.7
2026-03-09T14:12:04.25 NY
XNYS
3615:688717:20260309:0
22
103.7
2026-03-09T14:12:04.92 NY
XNYS
3615:688769:20260309:0
60
103.7
2026-03-09T14:12:04.92 NY
XNYS
3615:688770:20260309:0
80
103.63
2026-03-09T14:12:29.19 NY
XNYS
3615:689859:20260309:0
20
103.63
2026-03-09T14:12:29.19 NY
XNYS
3615:689862:20260309:0
100
103.63
2026-03-09T14:12:29.19 NY
XNYS
3615:689863:20260309:0
25
103.65
2026-03-09T14:13:02.67 NY
XNYS
3615:691324:20260309:0
75
103.65
2026-03-09T14:13:02.67 NY
XNYS
3615:691327:20260309:0
100
103.695
2026-03-09T14:13:43.68 NY
XNYS
3615:693049:20260309:0
100
103.66
2026-03-09T14:14:08.56 NY
XNYS
3615:694073:20260309:0
100
103.75
2026-03-09T14:16:16.54 NY
XNYS
3615:699553:20260309:0
100
103.79
2026-03-09T14:16:51.09 NY
XNYS
3615:700627:20260309:0
100
103.81
2026-03-09T14:17:17.01 NY
XNYS
3615:701583:20260309:0
100
103.78
2026-03-09T14:18:01.68 NY
XNYS
3615:704405:20260309:0
83
103.89
2026-03-09T14:20:10.51 NY
XNYS
3615:710064:20260309:0
17
103.89
2026-03-09T14:20:10.51 NY
XNYS
3615:710067:20260309:0
1
103.94
2026-03-09T14:20:24.86 NY
INCR
3615:710890:20260309:0
99
103.94
2026-03-09T14:20:24.87 NY
WFLP
3615:710895:20260309:0
100
104.06
2026-03-09T14:21:21.97 NY
XNYS
3615:713658:20260309:0
100
104
2026-03-09T14:21:46.13 NY
XNYS
3615:715114:20260309:0
20
103.97
2026-03-09T14:22:16.33 NY
XNYS
3615:716246:20260309:0
80
103.97
2026-03-09T14:22:16.33 NY
XNYS
3615:716249:20260309:0
1
104.19
2026-03-09T14:23:03.83 NY
XNYS
3615:718772:20260309:0
1
104.19
2026-03-09T14:23:03.83 NY
XNYS
3615:718775:20260309:0
98
104.19
2026-03-09T14:23:03.83 NY
XNYS
3615:718776:20260309:0
27
104.19
2026-03-09T14:23:30.81 NY
XNYS
3615:719866:20260309:0
73
104.19
2026-03-09T14:23:30.81 NY
XNYS
3615:719869:20260309:0
14
104.23
2026-03-09T14:26:23.88 NY
XNYS
3615:725793:20260309:0
7
104.23
2026-03-09T14:26:27.81 NY
XNYS
3615:725917:20260309:0
79
104.23
2026-03-09T14:26:27.81 NY
XNYS
3615:725918:20260309:0
5
104.33
2026-03-09T14:27:34.15 NY
XNYS
3615:728216:20260309:0
95
104.33
2026-03-09T14:27:34.15 NY
XNYS
3615:728219:20260309:0
3
104.17
2026-03-09T14:31:31.28 NY
XNYS
3615:736306:20260309:0
97
104.17
2026-03-09T14:31:31.28 NY
XNYS
3615:736309:20260309:0
1
104.21
2026-03-09T14:33:05.20 NY
INCR
3615:739708:20260309:0
99
104.21
2026-03-09T14:33:05.21 NY
WFLP
3615:739713:20260309:0
100
103.98
2026-03-09T14:37:34.56 NY
XNYS
3615:748833:20260309:0
100
103.94
2026-03-09T14:38:28.77 NY
XNYS
3615:751286:20260309:0
100
103.83
2026-03-09T14:39:25.56 NY
XNYS
3615:753753:20260309:0
100
103.77
2026-03-09T14:41:15.63 NY
XNYS
3615:758527:20260309:0
100
103.66
2026-03-09T14:42:47.66 NY
XNYS
3615:765424:20260309:0
100
103.73
2026-03-09T14:46:49.08 NY
XNYS
3615:777267:20260309:0
30
103.73
2026-03-09T14:47:34.45 NY
XNYS
3615:779755:20260309:0
49
103.73
2026-03-09T14:47:34.45 NY
XNYS
3615:779758:20260309:0
21
103.73
2026-03-09T14:47:38.87 NY
XNYS
3615:780327:20260309:0
69
103.75
2026-03-09T14:48:16.46 NY
XNYS
3615:782106:20260309:0
31
103.75
2026-03-09T14:48:16.46 NY
XNYS
3615:782109:20260309:0
100
103.71
2026-03-09T14:49:33.80 NY
XNYS
3615:785476:20260309:0
90
103.82
2026-03-09T14:50:57.70 NY
XNYS
3615:789276:20260309:0
10
103.82
2026-03-09T14:50:57.70 NY
XNYS
3615:789279:20260309:0
100
103.89
2026-03-09T14:52:01.21 NY
XNYS
3615:793303:20260309:0
12
103.91
2026-03-09T14:52:30.47 NY
INCR
3615:794716:20260309:0
1
103.91
2026-03-09T14:52:30.47 NY
INCR
3615:794719:20260309:0
87
103.91
2026-03-09T14:52:30.51 NY
CDED
3615:794721:20260309:0
100
103.91
2026-03-09T14:53:04.54 NY
XNYS
3615:796585:20260309:0
100
103.72
2026-03-09T14:53:38.50 NY
XNYS
3615:798299:20260309:0
25
103.65
2026-03-09T14:54:11.26 NY
XNYS
3615:800117:20260309:0
75
103.65
2026-03-09T14:54:11.26 NY
XNYS
3615:800120:20260309:0
88
103.64
2026-03-09T14:54:47.00 NY
XNYS
3615:801460:20260309:0
12
103.64
2026-03-09T14:54:47.00 NY
XNYS
3615:801463:20260309:0
100
103.57
2026-03-09T14:56:31.64 NY
XNYS
3615:806149:20260309:0
100
103.6
2026-03-09T14:57:09.29 NY
XNYS
3615:807355:20260309:0
100
103.6
2026-03-09T14:57:20.23 NY
XNYS
3615:807820:20260309:0
100
103.59
2026-03-09T14:57:44.18 NY
XNYS
3615:808885:20260309:0
100
103.48
2026-03-09T14:58:58.62 NY
XNYS
3615:812004:20260309:0
100
103.48
2026-03-09T14:59:24.77 NY
XNYS
3615:813407:20260309:0
5
103.48
2026-03-09T14:59:56.39 NY
XNYS
3615:814673:20260309:0
95
103.61
2026-03-09T15:00:59.94 NY
XNYS
3615:817400:20260309:0
100
103.61
2026-03-09T15:01:43.27 NY
XNYS
3615:819450:20260309:0
100
103.58
2026-03-09T15:02:00.61 NY
XNYS
3615:820115:20260309:0
85
103.61
2026-03-09T15:02:31.29 NY
XNYS
3615:821551:20260309:0
1
103.61
2026-03-09T15:02:31.29 NY
XNYS
3615:821554:20260309:0
14
103.61
2026-03-09T15:02:31.29 NY
XNYS
3615:821555:20260309:0
100
103.65
2026-03-09T15:03:09.28 NY
XNYS
3615:822921:20260309:0
100
103.75
2026-03-09T15:04:31.28 NY
CDED
3615:827161:20260309:0
100
103.75
2026-03-09T15:04:45.33 NY
XNYS
3615:827524:20260309:0
100
103.79
2026-03-09T15:05:26.38 NY
XNYS
3615:829164:20260309:0
100
103.77
2026-03-09T15:05:45.59 NY
XNYS
3615:829780:20260309:0
100
103.71
2026-03-09T15:06:17.32 NY
XNYS
3615:831199:20260309:0
100
103.73
2026-03-09T15:07:17.45 NY
XNYS
3615:833197:20260309:0
100
103.72
2026-03-09T15:07:57.11 NY
INCR
3615:835052:20260309:0
100
103.69
2026-03-09T15:08:25.15 NY
XNYS
3615:836117:20260309:0
100
103.75
2026-03-09T15:08:58.11 NY
XNYS
3615:837701:20260309:0
100
103.74
2026-03-09T15:09:59.09 NY
XNYS
3615:840563:20260309:0
20
103.74
2026-03-09T15:11:00.65 NY
XNYS
3615:843838:20260309:0
80
103.74
2026-03-09T15:11:00.65 NY
XNYS
3615:843841:20260309:0
20
103.72
2026-03-09T15:11:25.03 NY
XNYS
3615:845134:20260309:0
80
103.72
2026-03-09T15:11:25.03 NY
XNYS
3615:845137:20260309:0
100
103.72
2026-03-09T15:11:49.96 NY
XNYS
3615:846067:20260309:0
1
103.7
2026-03-09T15:12:30.90 NY
XNYS
3615:847721:20260309:0
1
103.7
2026-03-09T15:12:30.90 NY
XNYS
3615:847724:20260309:0
98
103.7
2026-03-09T15:12:30.90 NY
XNYS
3615:847725:20260309:0
100
103.71
2026-03-09T15:13:00.69 NY
XNYS
3615:849080:20260309:0
100
103.72
2026-03-09T15:13:37.89 NY
XNYS
3615:850704:20260309:0
100
103.65
2026-03-09T15:14:45.43 NY
XNYS
3615:853420:20260309:0
20
103.64
2026-03-09T15:15:01.41 NY
XNYS
3615:854248:20260309:0
80
103.64
2026-03-09T15:15:01.42 NY
XNYS
3615:854251:20260309:0
100
103.61
2026-03-09T15:15:38.58 NY
XNYS
3615:856029:20260309:0
20
103.63
2026-03-09T15:16:18.25 NY
XNYS
3615:858085:20260309:0
82
103.66
2026-03-09T15:16:32.21 NY
XNYS
3615:858638:20260309:0
1
103.66
2026-03-09T15:16:32.21 NY
XNYS
3615:858640:20260309:0
17
103.66
2026-03-09T15:16:39.92 NY
XNYS
3615:858890:20260309:0
80
103.66
2026-03-09T15:16:39.92 NY
XNYS
3615:858891:20260309:0
44
103.79
2026-03-09T15:17:13.65 NY
XNYS
3615:860976:20260309:0
56
103.79
2026-03-09T15:17:13.65 NY
XNYS
3615:860979:20260309:0
100
103.81
2026-03-09T15:17:32.96 NY
XNYS
3615:861850:20260309:0
100
103.92
2026-03-09T15:18:17.64 NY
XNYS
3615:864240:20260309:0
100
103.86
2026-03-09T15:18:30.96 NY
XNYS
3615:864897:20260309:0
100
103.97
2026-03-09T15:19:34.96 NY
XNYS
3615:868816:20260309:0
100
104.8
2026-03-09T15:21:34.20 NY
XNYS
3615:876605:20260309:0
100
104.865
2026-03-09T15:22:00.77 NY
XNYS
3615:878094:20260309:0
100
104.85
2026-03-09T15:22:38.95 NY
XNYS
3615:880292:20260309:0
90
104.98
2026-03-09T15:23:15.44 NY
XNYS
3615:882907:20260309:0
7
104.98
2026-03-09T15:23:15.44 NY
XNYS
3615:882910:20260309:0
3
104.98
2026-03-09T15:23:15.44 NY
XNYS
3615:882911:20260309:0
View source version on businesswire.com: https://www.businesswire.com/news/home/20260310712803/en/