Time Traded
|
Share Amount
|
Price per Share
|
Exchange
|
Trade ID
|
20251222 09:32:59.273000 -0500
|
200
|
125.61
|
XNYS
|
00068685778TRNY1
|
20251222 09:33:42.639000 -0500
|
80
|
125.19
|
XNYS
|
00068685873TRNY1
|
20251222 09:34:18.833000 -0500
|
100
|
124.98
|
XNYS
|
00068685966TRNY1
|
20251222 09:34:38.653000 -0500
|
60
|
125.16
|
XNYS
|
00068686040TRNY1
|
20251222 09:34:38.653000 -0500
|
20
|
125.16
|
XNYS
|
00068686041TRNY1
|
20251222 09:35:27.137000 -0500
|
100
|
125.15
|
XNYS
|
00068686140TRNY1
|
20251222 09:35:45.194000 -0500
|
50
|
124.91
|
XNYS
|
00068686163TRNY1
|
20251222 09:35:45.194000 -0500
|
1
|
124.91
|
XNYS
|
00068686164TRNY1
|
20251222 09:35:45.195000 -0500
|
49
|
124.91
|
XNYS
|
00068686165TRNY1
|
20251222 09:36:15.110000 -0500
|
100
|
125.02
|
XNYS
|
00068686212TRNY1
|
20251222 09:37:02.844000 -0500
|
65
|
125.01
|
XNYS
|
00068686289TRNY1
|
20251222 09:37:02.844000 -0500
|
5
|
125.01
|
XNYS
|
00068686290TRNY1
|
20251222 09:37:30.114000 -0500
|
30
|
124.99
|
XNYS
|
00068686323TRNY1
|
20251222 09:37:45.155000 -0500
|
80
|
125.01
|
XNYS
|
00068686343TRNY1
|
20251222 09:37:45.155000 -0500
|
1
|
125.01
|
XNYS
|
00068686344TRNY1
|
20251222 09:37:45.155000 -0500
|
1
|
125.01
|
XNYS
|
00068686345TRNY1
|
20251222 09:38:10.319000 -0500
|
100
|
124.91
|
XNYS
|
00068686391TRNY1
|
20251222 09:39:13.276000 -0500
|
80
|
124.5
|
XNYS
|
00068686499TRNY1
|
20251222 09:39:37.999000 -0500
|
70
|
124.34
|
XNYS
|
00068686544TRNY1
|
20251222 09:40:03.284000 -0500
|
70
|
124.63
|
XNYS
|
00068686580TRNY1
|
20251222 09:40:37.163000 -0500
|
70
|
124.57
|
XNYS
|
00068686623TRNY1
|
20251222 09:41:05.469000 -0500
|
70
|
124.5
|
XNYS
|
00068686662TRNY1
|
20251222 09:41:54.112000 -0500
|
67
|
124.81
|
XNYS
|
00068686738TRNY1
|
20251222 09:41:54.112000 -0500
|
33
|
124.81
|
XNYS
|
00068686739TRNY1
|
20251222 09:42:40.690000 -0500
|
100
|
124.95
|
XNYS
|
00068686797TRNY1
|
20251222 09:43:05.179000 -0500
|
100
|
124.93
|
XNYS
|
00068686838TRNY1
|
20251222 09:44:07.508000 -0500
|
100
|
124.85
|
XNYS
|
00068686933TRNY1
|
20251222 09:44:59.070000 -0500
|
1
|
124.59
|
XNYS
|
00068687008TRNY1
|
20251222 09:45:00.424000 -0500
|
100
|
124.59
|
XNYS
|
00068687011TRNY1
|
20251222 09:45:49.729000 -0500
|
100
|
124.47
|
XNYS
|
00068687119TRNY1
|
20251222 09:47:03.925000 -0500
|
100
|
124.61
|
XNYS
|
00068687335TRNY1
|
20251222 09:47:05.514000 -0500
|
90
|
124.59
|
XNYS
|
00068687338TRNY1
|
20251222 09:48:30.274000 -0500
|
140
|
124.94
|
XNYS
|
00068687645TRNY1
|
20251222 09:48:30.274000 -0500
|
60
|
124.94
|
XNYS
|
00068687646TRNY1
|
20251222 09:49:38.715000 -0500
|
90
|
124.72
|
XNYS
|
00068687941TRNY1
|
20251222 09:50:03.642000 -0500
|
90
|
124.69
|
XNYS
|
00068688031TRNY1
|
20251222 09:51:25.169000 -0500
|
100
|
124.67
|
XNYS
|
00068688169TRNY1
|
20251222 09:52:09.481000 -0500
|
100
|
124.51
|
XNYS
|
00068688260TRNY1
|
20251222 09:52:29.231000 -0500
|
80
|
124.76
|
XNYS
|
00068688281TRNY1
|
20251222 09:53:21.736000 -0500
|
90
|
124.94
|
XNYS
|
00068688401TRNY1
|
20251222 09:53:21.736000 -0500
|
10
|
124.94
|
XNYS
|
00068688402TRNY1
|
20251222 09:53:54.113000 -0500
|
70
|
124.92
|
XNYS
|
00068688466TRNY1
|
20251222 09:54:40.132000 -0500
|
1
|
124.8
|
XNYS
|
00068688551TRNY1
|
20251222 09:54:59.166000 -0500
|
100
|
124.89
|
XNYS
|
00068688587TRNY1
|
20251222 09:55:41.695000 -0500
|
35
|
124.86
|
XNYS
|
00068688663TRNY1
|
20251222 09:55:41.695000 -0500
|
65
|
124.86
|
XNYS
|
00068688664TRNY1
|
20251222 09:56:30.177000 -0500
|
1
|
124.88
|
XNYS
|
00068688739TRNY1
|
20251222 09:56:30.948000 -0500
|
100
|
124.89
|
XNYS
|
00068688740TRNY1
|
20251222 09:57:25.165000 -0500
|
100
|
124.99
|
XNYS
|
00068688826TRNY1
|
20251222 09:58:23.751000 -0500
|
100
|
124.96
|
XNYS
|
00068688907TRNY1
|
20251222 09:58:58.798000 -0500
|
70
|
125
|
XNYS
|
00068688959TRNY1
|
20251222 09:59:42.360000 -0500
|
70
|
125.08
|
XNYS
|
00068689023TRNY1
|
20251222 10:00:10.475000 -0500
|
70
|
125.17
|
XNYS
|
00068689068TRNY1
|
20251222 10:00:40.124000 -0500
|
100
|
125.24
|
XNYS
|
00068689175TRNY1
|
20251222 10:01:50.832000 -0500
|
80
|
125.42
|
XNYS
|
00068689437TRNY1
|
20251222 10:02:32.054000 -0500
|
70
|
125.44
|
XNYS
|
00068689520TRNY1
|
20251222 10:03:07.653000 -0500
|
70
|
125.51
|
XNYS
|
00068689588TRNY1
|
20251222 10:03:30.181000 -0500
|
50
|
125.6
|
XNYS
|
00068689633TRNY1
|
20251222 10:03:30.181000 -0500
|
50
|
125.6
|
XNYS
|
00068689634TRNY1
|
20251222 10:04:30.187000 -0500
|
100
|
125.62
|
XNYS
|
00068689759TRNY1
|
20251222 10:05:07.545000 -0500
|
100
|
125.67
|
XNYS
|
00068689810TRNY1
|
20251222 10:06:15.256000 -0500
|
80
|
125.7
|
XNYS
|
00068690059TRNY1
|
20251222 10:06:58.574000 -0500
|
90
|
125.81
|
XNYS
|
00068690171TRNY1
|
20251222 10:07:37.459000 -0500
|
80
|
125.86
|
XNYS
|
00068690333TRNY1
|
20251222 10:08:45.695000 -0500
|
100
|
126.12
|
XNYS
|
00068690443TRNY1
|
20251222 10:09:03.433000 -0500
|
70
|
126.17
|
XNYS
|
00068690469TRNY1
|
20251222 10:09:44.781000 -0500
|
80
|
126.19
|
XNYS
|
00068690547TRNY1
|
20251222 10:10:25.134000 -0500
|
50
|
126.08
|
XNYS
|
00068690657TRNY1
|
20251222 10:10:25.134000 -0500
|
50
|
126.08
|
XNYS
|
00068690658TRNY1
|
20251222 10:11:14.776000 -0500
|
100
|
126.02
|
XNYS
|
00068690808TRNY1
|
20251222 10:12:15.722000 -0500
|
80
|
125.89
|
XNYS
|
00068690932TRNY1
|
20251222 10:12:47.479000 -0500
|
70
|
125.74
|
XNYS
|
00068690998TRNY1
|
20251222 10:13:29.136000 -0500
|
100
|
125.71
|
XNYS
|
00068691052TRNY1
|
20251222 10:14:10.957000 -0500
|
100
|
125.71
|
XNYS
|
00068691124TRNY1
|
20251222 10:15:00.133000 -0500
|
19
|
125.92
|
XNYS
|
00068691261TRNY1
|
20251222 10:15:10.761000 -0500
|
100
|
125.91
|
XNYS
|
00068691295TRNY1
|
20251222 10:16:35.593000 -0500
|
47
|
125.81
|
XNYS
|
00068691496TRNY1
|
20251222 10:16:35.593000 -0500
|
1
|
125.81
|
XNYS
|
00068691497TRNY1
|
20251222 10:16:35.593000 -0500
|
52
|
125.81
|
XNYS
|
00068691498TRNY1
|
20251222 10:17:09.544000 -0500
|
70
|
125.88
|
XNYS
|
00068691579TRNY1
|
20251222 10:17:50.545000 -0500
|
100
|
125.84
|
XNYS
|
00068691657TRNY1
|
20251222 10:19:23.212000 -0500
|
19
|
125.92
|
XNYS
|
00068691841TRNY1
|
20251222 10:19:25.171000 -0500
|
100
|
125.94
|
XNYS
|
00068691846TRNY1
|
20251222 10:19:54.225000 -0500
|
80
|
125.99
|
XNYS
|
00068691922TRNY1
|
20251222 10:20:33.794000 -0500
|
70
|
126.09
|
XNYS
|
00068691989TRNY1
|
20251222 10:21:20.172000 -0500
|
70
|
126.15
|
XNYS
|
00068692274TRNY1
|
20251222 10:21:56.906000 -0500
|
50
|
126.16
|
XNYS
|
00068692561TRNY1
|
20251222 10:21:56.906000 -0500
|
1
|
126.16
|
XNYS
|
00068692562TRNY1
|
20251222 10:21:56.906000 -0500
|
29
|
126.16
|
XNYS
|
00068692563TRNY1
|
20251222 10:23:09.050000 -0500
|
100
|
126.16
|
XNYS
|
00068693044TRNY1
|
20251222 10:23:59.198000 -0500
|
90
|
126.2
|
XNYS
|
00068693520TRNY1
|
20251222 10:24:33.900000 -0500
|
100
|
126.22
|
XNYS
|
00068693681TRNY1
|
20251222 10:25:40.959000 -0500
|
90
|
126.33
|
XNYS
|
00068694086TRNY1
|
20251222 10:26:31.216000 -0500
|
39
|
126.25
|
XNYS
|
00068694356TRNY1
|
20251222 10:26:31.216000 -0500
|
1
|
126.25
|
XNYS
|
00068694357TRNY1
|
20251222 10:26:31.216000 -0500
|
60
|
126.25
|
XNYS
|
00068694358TRNY1
|
20251222 10:27:15.286000 -0500
|
100
|
126.31
|
XNYS
|
00068694726TRNY1
|
20251222 10:28:48.932000 -0500
|
1
|
126.35
|
XNYS
|
00068695132TRNY1
|
20251222 10:29:09.814000 -0500
|
100
|
126.36
|
XNYS
|
00068695207TRNY1
|
20251222 10:29:36.347000 -0500
|
90
|
126.45
|
XNYS
|
00068695308TRNY1
|
20251222 10:30:30.857000 -0500
|
100
|
126.39
|
XNYS
|
00068695546TRNY1
|
20251222 10:31:04.144000 -0500
|
100
|
126.3
|
XNYS
|
00068695695TRNY1
|
20251222 10:32:16.744000 -0500
|
80
|
126.1
|
XNYS
|
00068696019TRNY1
|
20251222 10:33:03.947000 -0500
|
100
|
126.1
|
XNYS
|
00068696176TRNY1
|
20251222 10:33:53.869000 -0500
|
100
|
125.97
|
XNYS
|
00068696327TRNY1
|
20251222 10:35:41.253000 -0500
|
80
|
125.9
|
XNYS
|
00068696581TRNY1
|
20251222 10:35:41.253000 -0500
|
1
|
125.9
|
XNYS
|
00068696582TRNY1
|
20251222 10:36:01.034000 -0500
|
70
|
125.81
|
XNYS
|
00068696643TRNY1
|
20251222 10:36:38.013000 -0500
|
70
|
125.79
|
XNYS
|
00068696756TRNY1
|
20251222 10:38:02.699000 -0500
|
100
|
125.79
|
XNYS
|
00068697018TRNY1
|
20251222 10:38:56.024000 -0500
|
100
|
125.72
|
XNYS
|
00068697173TRNY1
|
20251222 10:39:26.905000 -0500
|
100
|
125.6
|
XNYS
|
00068697253TRNY1
|
20251222 10:40:46.246000 -0500
|
100
|
125.67
|
XNYS
|
00068697405TRNY1
|
20251222 10:41:40.066000 -0500
|
80
|
125.69
|
XNYS
|
00068697503TRNY1
|
20251222 10:42:23.396000 -0500
|
80
|
125.78
|
XNYS
|
00068697582TRNY1
|
20251222 10:42:54.371000 -0500
|
100
|
125.65
|
XNYS
|
00068697616TRNY1
|
20251222 10:44:55.094000 -0500
|
100
|
125.76
|
XNYS
|
00068697849TRNY1
|
20251222 10:44:55.108000 -0500
|
100
|
125.73
|
XNYS
|
00068697850TRNY1
|
20251222 10:46:17.365000 -0500
|
80
|
125.74
|
XNYS
|
00068698041TRNY1
|
20251222 10:47:13.962000 -0500
|
90
|
125.89
|
XNYS
|
00068698148TRNY1
|
20251222 10:48:27.395000 -0500
|
100
|
125.97
|
XNYS
|
00068698295TRNY1
|
20251222 10:49:09.849000 -0500
|
50
|
126.01
|
XNYS
|
00068698382TRNY1
|
20251222 10:49:09.849000 -0500
|
40
|
126.01
|
XNYS
|
00068698383TRNY1
|
20251222 10:49:49.302000 -0500
|
100
|
126.19
|
XNYS
|
00068698428TRNY1
|
20251222 10:51:21.107000 -0500
|
41
|
126.24
|
XNYS
|
00068698626TRNY1
|
20251222 10:51:21.107000 -0500
|
59
|
126.24
|
XNYS
|
00068698627TRNY1
|
20251222 10:51:56.305000 -0500
|
100
|
126.3
|
XNYS
|
00068698665TRNY1
|
20251222 10:52:40.145000 -0500
|
44
|
126.24
|
XNYS
|
00068698781TRNY1
|
20251222 10:52:40.145000 -0500
|
36
|
126.24
|
XNYS
|
00068698782TRNY1
|
20251222 10:53:36.498000 -0500
|
70
|
126.23
|
XNYS
|
00068698917TRNY1
|
20251222 10:54:04.727000 -0500
|
5
|
126.04
|
XNYS
|
00068698966TRNY1
|
20251222 10:54:06.558000 -0500
|
9
|
126.05
|
XNYS
|
00068698969TRNY1
|
20251222 10:54:25.248000 -0500
|
70
|
126.13
|
XNYS
|
00068698987TRNY1
|
20251222 10:54:59.113000 -0500
|
80
|
126.11
|
XNYS
|
00068699076TRNY1
|
20251222 10:55:52.161000 -0500
|
70
|
126.13
|
XNYS
|
00068699209TRNY1
|
20251222 10:56:31.979000 -0500
|
50
|
126.22
|
XNYS
|
00068699273TRNY1
|
20251222 10:56:31.980000 -0500
|
1
|
126.22
|
XNYS
|
00068699274TRNY1
|
20251222 10:56:48.035000 -0500
|
100
|
126.2
|
XNYS
|
00068699305TRNY1
|
20251222 10:58:14.349000 -0500
|
80
|
126.2
|
XNYS
|
00068699481TRNY1
|
20251222 10:58:49.997000 -0500
|
80
|
126.15
|
XNYS
|
00068699571TRNY1
|
20251222 10:59:55.123000 -0500
|
80
|
126.3
|
XNYS
|
00068699699TRNY1
|
20251222 11:00:20.737000 -0500
|
80
|
126.32
|
XNYS
|
00068699747TRNY1
|
20251222 11:01:09.138000 -0500
|
80
|
126.33
|
XNYS
|
00068699870TRNY1
|
20251222 11:02:11.384000 -0500
|
80
|
126.23
|
XNYS
|
00068699968TRNY1
|
20251222 11:03:06.552000 -0500
|
90
|
126.25
|
XNYS
|
00068700227TRNY1
|
20251222 11:04:41.102000 -0500
|
1
|
126.38
|
XNYS
|
00068700855TRNY1
|
20251222 11:05:15.803000 -0500
|
200
|
126.41
|
XNYS
|
00068701434TRNY1
|
20251222 11:06:01.439000 -0500
|
90
|
126.43
|
XNYS
|
00068701506TRNY1
|
20251222 11:06:39.887000 -0500
|
70
|
126.38
|
XNYS
|
00068701618TRNY1
|
20251222 11:07:21.077000 -0500
|
70
|
126.35
|
XNYS
|
00068701677TRNY1
|
20251222 11:08:02.476000 -0500
|
1
|
126.21
|
XNYS
|
00068701753TRNY1
|
20251222 11:08:03.718000 -0500
|
80
|
126.22
|
XNYS
|
00068701757TRNY1
|
20251222 11:09:01.460000 -0500
|
90
|
126.28
|
XNYS
|
00068701884TRNY1
|
20251222 11:09:55.754000 -0500
|
80
|
126.2
|
XNYS
|
00068701995TRNY1
|
20251222 11:10:31.968000 -0500
|
80
|
126.21
|
XNYS
|
00068702061TRNY1
|
20251222 11:11:18.554000 -0500
|
100
|
126.28
|
XNYS
|
00068702133TRNY1
|
20251222 11:12:12.621000 -0500
|
100
|
126.31
|
XNYS
|
00068702333TRNY1
|
20251222 11:13:11.722000 -0500
|
70
|
126.31
|
XNYS
|
00068702460TRNY1
|
20251222 11:14:07.072000 -0500
|
80
|
126.41
|
XNYS
|
00068702568TRNY1
|
20251222 11:14:43.525000 -0500
|
80
|
126.4
|
XNYS
|
00068702609TRNY1
|
20251222 11:15:41.013000 -0500
|
90
|
126.42
|
XNYS
|
00068702715TRNY1
|
20251222 11:16:36.208000 -0500
|
100
|
126.32
|
XNYS
|
00068702782TRNY1
|
20251222 11:17:05.322000 -0500
|
100
|
126.33
|
XNYS
|
00068702853TRNY1
|
20251222 11:18:12.774000 -0500
|
80
|
126.25
|
XNYS
|
00068702988TRNY1
|
20251222 11:19:21.429000 -0500
|
12
|
126.23
|
XNYS
|
00068703090TRNY1
|
20251222 11:19:21.429000 -0500
|
88
|
126.23
|
XNYS
|
00068703091TRNY1
|
20251222 11:20:01.740000 -0500
|
70
|
126.23
|
XNYS
|
00068703156TRNY1
|
20251222 11:21:02.722000 -0500
|
100
|
126.34
|
XNYS
|
00068703311TRNY1
|
20251222 11:21:38.119000 -0500
|
90
|
126.36
|
XNYS
|
00068703391TRNY1
|
20251222 11:22:27.846000 -0500
|
48
|
126.27
|
XNYS
|
00068703453TRNY1
|
20251222 11:22:27.846000 -0500
|
42
|
126.27
|
XNYS
|
00068703454TRNY1
|
20251222 11:23:17.716000 -0500
|
70
|
126.18
|
XNYS
|
00068703533TRNY1
|
20251222 11:24:03.097000 -0500
|
80
|
126.18
|
XNYS
|
00068703619TRNY1
|
20251222 11:25:08.583000 -0500
|
100
|
126.19
|
XNYS
|
00068703742TRNY1
|
20251222 11:25:48.129000 -0500
|
100
|
126.17
|
XNYS
|
00068703813TRNY1
|
20251222 11:26:48.409000 -0500
|
90
|
126.17
|
XNYS
|
00068703901TRNY1
|
20251222 11:27:34.814000 -0500
|
90
|
126.18
|
XNYS
|
00068704037TRNY1
|
20251222 11:29:02.677000 -0500
|
100
|
126.27
|
XNYS
|
00068704213TRNY1
|
20251222 11:29:14.397000 -0500
|
80
|
126.29
|
XNYS
|
00068704226TRNY1
|
20251222 11:29:53.002000 -0500
|
100
|
126.25
|
XNYS
|
00068704299TRNY1
|
20251222 11:30:35.487000 -0500
|
70
|
126.28
|
XNYS
|
00068704379TRNY1
|
20251222 11:31:34.544000 -0500
|
100
|
126.41
|
XNYS
|
00068704467TRNY1
|
20251222 11:32:28.670000 -0500
|
80
|
126.39
|
XNYS
|
00068704543TRNY1
|
20251222 11:33:15.528000 -0500
|
80
|
126.36
|
XNYS
|
00068704628TRNY1
|
20251222 11:33:53.142000 -0500
|
70
|
126.26
|
XNYS
|
00068704719TRNY1
|
20251222 11:34:37.833000 -0500
|
80
|
126.31
|
XNYS
|
00068704808TRNY1
|
20251222 11:35:23.553000 -0500
|
80
|
126.33
|
XNYS
|
00068704948TRNY1
|
20251222 11:36:13.805000 -0500
|
90
|
126.37
|
XNYS
|
00068705039TRNY1
|
20251222 11:37:19.006000 -0500
|
5
|
126.4
|
XNYS
|
00068705163TRNY1
|
20251222 11:37:19.007000 -0500
|
95
|
126.4
|
XNYS
|
00068705164TRNY1
|
20251222 11:38:07.094000 -0500
|
80
|
126.34
|
XNYS
|
00068705262TRNY1
|
20251222 11:39:11.755000 -0500
|
100
|
126.32
|
XNYS
|
00068705331TRNY1
|
20251222 11:40:39.018000 -0500
|
1
|
126.4
|
XNYS
|
00068705476TRNY1
|
20251222 11:40:39.018000 -0500
|
99
|
126.4
|
XNYS
|
00068705477TRNY1
|
20251222 11:42:31.458000 -0500
|
124
|
126.46
|
XNYS
|
00068705632TRNY1
|
20251222 11:42:31.458000 -0500
|
76
|
126.46
|
XNYS
|
00068705633TRNY1
|
20251222 11:43:24.621000 -0500
|
90
|
126.42
|
XNYS
|
00068705701TRNY1
|
20251222 11:44:16.365000 -0500
|
70
|
126.4
|
XNYS
|
00068705828TRNY1
|
20251222 11:45:38.386000 -0500
|
62
|
126.33
|
XNYS
|
00068705959TRNY1
|
20251222 11:45:38.386000 -0500
|
18
|
126.33
|
XNYS
|
00068705960TRNY1
|
20251222 11:46:31.902000 -0500
|
100
|
126.38
|
XNYS
|
00068706051TRNY1
|
20251222 11:47:52.547000 -0500
|
80
|
126.35
|
XNYS
|
00068706187TRNY1
|
20251222 11:49:48.486000 -0500
|
100
|
126.36
|
XNYS
|
00068706377TRNY1
|
20251222 11:50:13.112000 -0500
|
100
|
126.37
|
XNYS
|
00068706428TRNY1
|
20251222 11:51:32.840000 -0500
|
80
|
126.36
|
XNYS
|
00068706533TRNY1
|
20251222 11:53:11.886000 -0500
|
90
|
126.46
|
XNYS
|
00068706687TRNY1
|
20251222 11:53:54.318000 -0500
|
80
|
126.46
|
XNYS
|
00068706770TRNY1
|
20251222 11:55:00.920000 -0500
|
90
|
126.49
|
XNYS
|
00068706883TRNY1
|
20251222 11:56:38.877000 -0500
|
100
|
126.64
|
XNYS
|
00068707060TRNY1
|
20251222 11:57:27.661000 -0500
|
100
|
126.48
|
XNYS
|
00068707145TRNY1
|
20251222 11:58:39.635000 -0500
|
100
|
126.4
|
XNYS
|
00068707271TRNY1
|
20251222 12:00:52.010000 -0500
|
80
|
126.44
|
XNYS
|
00068707480TRNY1
|
20251222 12:01:31.845000 -0500
|
80
|
126.45
|
XNYS
|
00068707560TRNY1
|
20251222 12:03:05.210000 -0500
|
80
|
126.36
|
XNYS
|
00068707825TRNY1
|
20251222 12:04:53.329000 -0500
|
100
|
126.32
|
XNYS
|
00068708009TRNY1
|
20251222 12:05:55.653000 -0500
|
100
|
126.42
|
XNYS
|
00068708111TRNY1
|
20251222 12:08:17.409000 -0500
|
200
|
126.39
|
XNYS
|
00068708363TRNY1
|
20251222 12:09:43.918000 -0500
|
100
|
126.38
|
XNYS
|
00068708512TRNY1
|
20251222 12:11:38.315000 -0500
|
90
|
126.45
|
XNYS
|
00068708695TRNY1
|
20251222 12:12:54.533000 -0500
|
100
|
126.32
|
XNYS
|
00068708797TRNY1
|
20251222 12:14:23.770000 -0500
|
100
|
126.21
|
XNYS
|
00068709003TRNY1
|
20251222 12:16:33.133000 -0500
|
90
|
126.26
|
XNYS
|
00068709278TRNY1
|
20251222 12:18:00.810000 -0500
|
90
|
126.23
|
XNYS
|
00068709439TRNY1
|
20251222 12:19:16.889000 -0500
|
100
|
126.19
|
XNYS
|
00068709605TRNY1
|
20251222 12:21:00.209000 -0500
|
100
|
126.14
|
XNYS
|
00068709785TRNY1
|
20251222 12:23:35.121000 -0500
|
100
|
126.21
|
XNYS
|
00068710081TRNY1
|
20251222 12:24:37.818000 -0500
|
100
|
126.3
|
XNYS
|
00068710182TRNY1
|
20251222 12:24:51.899000 -0500
|
80
|
126.25
|
XNYS
|
00068710224TRNY1
|
20251222 12:26:13.902000 -0500
|
55
|
126.26
|
XNYS
|
00068710376TRNY1
|
20251222 12:26:13.902000 -0500
|
15
|
126.26
|
XNYS
|
00068710377TRNY1
|
20251222 12:27:44.553000 -0500
|
100
|
126.35
|
XNYS
|
00068710549TRNY1
|
20251222 12:30:10.117000 -0500
|
200
|
126.49
|
XNYS
|
00068710816TRNY1
|
20251222 12:31:47.006000 -0500
|
90
|
126.54
|
XNYS
|
00068711065TRNY1
|
20251222 12:32:35.992000 -0500
|
80
|
126.39
|
XNYS
|
00068711183TRNY1
|
20251222 12:33:52.335000 -0500
|
70
|
126.28
|
XNYS
|
00068711498TRNY1
|
20251222 12:34:38.337000 -0500
|
70
|
126.25
|
XNYS
|
00068711616TRNY1
|
20251222 12:35:49.240000 -0500
|
70
|
126.14
|
XNYS
|
00068711773TRNY1
|
20251222 12:37:11.813000 -0500
|
100
|
126.15
|
XNYS
|
00068711909TRNY1
|
20251222 12:38:38.789000 -0500
|
90
|
125.97
|
XNYS
|
00068712085TRNY1
|
20251222 12:40:18.555000 -0500
|
90
|
125.92
|
XNYS
|
00068712255TRNY1
|
20251222 12:42:17.529000 -0500
|
100
|
125.98
|
XNYS
|
00068712512TRNY1
|
20251222 12:43:16.142000 -0500
|
70
|
125.96
|
XNYS
|
00068712635TRNY1
|
20251222 12:44:56.805000 -0500
|
80
|
125.9
|
XNYS
|
00068712806TRNY1
|
20251222 12:46:27.493000 -0500
|
80
|
125.9
|
XNYS
|
00068712958TRNY1
|
20251222 12:48:48.431000 -0500
|
100
|
125.97
|
XNYS
|
00068713258TRNY1
|
20251222 12:49:19.701000 -0500
|
100
|
126.02
|
XNYS
|
00068713312TRNY1
|
20251222 12:51:10.147000 -0500
|
100
|
126.15
|
XNYS
|
00068713533TRNY1
|
20251222 12:54:17.755000 -0500
|
52
|
126.31
|
XNYS
|
00068714053TRNY1
|
20251222 12:54:17.755000 -0500
|
48
|
126.31
|
XNYS
|
00068714054TRNY1
|
20251222 12:55:33.780000 -0500
|
80
|
126.32
|
XNYS
|
00068714467TRNY1
|
20251222 12:57:01.646000 -0500
|
90
|
126.21
|
XNYS
|
00068714644TRNY1
|
20251222 12:58:38.891000 -0500
|
90
|
126.21
|
XNYS
|
00068714792TRNY1
|
20251222 13:00:11.043000 -0500
|
100
|
126.21
|
XNYS
|
00068714959TRNY1
|
20251222 13:01:31.235000 -0500
|
90
|
126.09
|
XNYS
|
00068715064TRNY1
|
20251222 13:03:19.684000 -0500
|
100
|
126.13
|
XNYS
|
00068715238TRNY1
|
20251222 13:04:39.499000 -0500
|
100
|
126.17
|
XNYS
|
00068715386TRNY1
|
20251222 13:06:34.864000 -0500
|
80
|
126.15
|
XNYS
|
00068715587TRNY1
|
20251222 13:08:09.372000 -0500
|
100
|
126.14
|
XNYS
|
00068715746TRNY1
|
20251222 13:09:37.282000 -0500
|
70
|
126.14
|
XNYS
|
00068715885TRNY1
|
20251222 13:11:32.323000 -0500
|
100
|
126.14
|
XNYS
|
00068716291TRNY1
|
20251222 13:13:09.448000 -0500
|
80
|
126.12
|
XNYS
|
00068716477TRNY1
|
20251222 13:14:20.686000 -0500
|
100
|
126.04
|
XNYS
|
00068716630TRNY1
|
20251222 13:17:06.084000 -0500
|
80
|
126.09
|
XNYS
|
00068716973TRNY1
|
20251222 13:18:38.597000 -0500
|
100
|
126.07
|
XNYS
|
00068717161TRNY1
|
20251222 13:20:07.968000 -0500
|
70
|
126.08
|
XNYS
|
00068717484TRNY1
|
20251222 13:21:11.910000 -0500
|
70
|
126.03
|
XNYS
|
00068717962TRNY1
|
20251222 13:23:02.768000 -0500
|
80
|
126.01
|
XNYS
|
00068718302TRNY1
|
20251222 13:25:29.306000 -0500
|
100
|
126.02
|
XNYS
|
00068718578TRNY1
|
20251222 13:26:48.290000 -0500
|
100
|
126.13
|
XNYS
|
00068718718TRNY1
|
20251222 13:27:50.210000 -0500
|
100
|
126.16
|
XNYS
|
00068718834TRNY1
|
20251222 13:30:05.912000 -0500
|
100
|
126.21
|
XNYS
|
00068719159TRNY1
|
20251222 13:33:00.120000 -0500
|
100
|
126.18
|
XNYS
|
00068719455TRNY1
|
20251222 13:34:08.330000 -0500
|
100
|
126.15
|
XNYS
|
00068719570TRNY1
|
20251222 13:34:55.200000 -0500
|
100
|
126.04
|
XNYS
|
00068719654TRNY1
|
20251222 13:36:37.392000 -0500
|
100
|
126.09
|
XNYS
|
00068719838TRNY1
|
20251222 13:39:31.167000 -0500
|
100
|
126.27
|
XNYS
|
00068720157TRNY1
|
20251222 13:40:17.581000 -0500
|
90
|
126.31
|
XNYS
|
00068720282TRNY1
|
20251222 13:41:57.994000 -0500
|
100
|
126.3
|
XNYS
|
00068720460TRNY1
|
20251222 13:42:48.454000 -0500
|
100
|
126.27
|
XNYS
|
00068720553TRNY1
|
20251222 13:44:59.360000 -0500
|
100
|
126.19
|
XNYS
|
00068720799TRNY1
|
20251222 13:47:10.316000 -0500
|
100
|
126.11
|
XNYS
|
00068721073TRNY1
|
20251222 13:48:25.918000 -0500
|
100
|
126.13
|
XNYS
|
00068721247TRNY1
|
20251222 13:50:19.132000 -0500
|
90
|
126.19
|
XNYS
|
00068721476TRNY1
|
20251222 13:51:15.916000 -0500
|
70
|
126.14
|
XNYS
|
00068721654TRNY1
|
20251222 13:52:34.835000 -0500
|
90
|
126.07
|
XNYS
|
00068721789TRNY1
|
20251222 13:54:20.537000 -0500
|
100
|
126.15
|
XNYS
|
00068721946TRNY1
|
20251222 13:55:34.236000 -0500
|
80
|
126.09
|
XNYS
|
00068722003TRNY1
|
20251222 13:57:05.540000 -0500
|
45
|
126.09
|
XNYS
|
00068722139TRNY1
|
20251222 13:57:05.540000 -0500
|
35
|
126.09
|
XNYS
|
00068722140TRNY1
|
20251222 13:59:00.218000 -0500
|
100
|
126.1
|
XNYS
|
00068722308TRNY1
|
20251222 14:00:13.226000 -0500
|
90
|
126.02
|
XNYS
|
00068722447TRNY1
|
20251222 14:01:36.319000 -0500
|
100
|
126.02
|
XNYS
|
00068722586TRNY1
|
20251222 14:03:00.376000 -0500
|
90
|
125.99
|
XNYS
|
00068722738TRNY1
|
20251222 14:04:11.014000 -0500
|
100
|
125.97
|
XNYS
|
00068722827TRNY1
|
20251222 14:06:04.451000 -0500
|
90
|
125.86
|
XNYS
|
00068722978TRNY1
|
20251222 14:07:58.657000 -0500
|
100
|
125.92
|
XNYS
|
00068723109TRNY1
|
20251222 14:08:55.344000 -0500
|
70
|
125.85
|
XNYS
|
00068723180TRNY1
|
20251222 14:09:56.542000 -0500
|
100
|
125.89
|
XNYS
|
00068723250TRNY1
|
20251222 14:11:51.161000 -0500
|
70
|
125.87
|
XNYS
|
00068723405TRNY1
|
20251222 14:13:21.112000 -0500
|
90
|
125.85
|
XNYS
|
00068723525TRNY1
|
20251222 14:15:03.571000 -0500
|
90
|
125.81
|
XNYS
|
00068723672TRNY1
|
20251222 14:15:44.067000 -0500
|
100
|
125.69
|
XNYS
|
00068723722TRNY1
|
20251222 14:17:53.420000 -0500
|
90
|
125.79
|
XNYS
|
00068723917TRNY1
|
20251222 14:19:49.814000 -0500
|
100
|
125.85
|
XNYS
|
00068724068TRNY1
|
20251222 14:20:46.668000 -0500
|
80
|
125.81
|
XNYS
|
00068724172TRNY1
|
20251222 14:21:47.898000 -0500
|
24
|
125.79
|
XNYS
|
00068724239TRNY1
|
20251222 14:24:08.004000 -0500
|
100
|
125.86
|
XNYS
|
00068724414TRNY1
|
20251222 14:24:15.945000 -0500
|
70
|
125.83
|
XNYS
|
00068724421TRNY1
|
20251222 14:27:02.167000 -0500
|
100
|
125.86
|
XNYS
|
00068724618TRNY1
|
20251222 14:27:02.167000 -0500
|
80
|
125.86
|
XNYS
|
00068724619TRNY1
|
20251222 14:28:30.203000 -0500
|
100
|
125.95
|
XNYS
|
00068724740TRNY1
|
20251222 14:30:16.473000 -0500
|
100
|
125.94
|
XNYS
|
00068724857TRNY1
|
20251222 14:32:20.005000 -0500
|
40
|
125.99
|
XNYS
|
00068725000TRNY1
|
20251222 14:32:20.005000 -0500
|
60
|
125.99
|
XNYS
|
00068725001TRNY1
|
20251222 14:33:09.680000 -0500
|
80
|
125.98
|
XNYS
|
00068725085TRNY1
|
20251222 14:34:31.945000 -0500
|
90
|
125.98
|
XNYS
|
00068725200TRNY1
|
20251222 14:36:53.108000 -0500
|
100
|
125.97
|
XNYS
|
00068725396TRNY1
|
20251222 14:37:17.005000 -0500
|
100
|
125.95
|
XNYS
|
00068725429TRNY1
|
20251222 14:39:37.061000 -0500
|
80
|
125.98
|
XNYS
|
00068725578TRNY1
|
20251222 14:40:43.288000 -0500
|
90
|
125.98
|
XNYS
|
00068725688TRNY1
|
20251222 14:42:57.649000 -0500
|
100
|
125.95
|
XNYS
|
00068725875TRNY1
|
20251222 14:43:16.706000 -0500
|
75
|
125.8
|
XNYS
|
00068725905TRNY1
|
20251222 14:43:16.706000 -0500
|
1
|
125.8
|
XNYS
|
00068725906TRNY1
|
20251222 14:44:44.382000 -0500
|
90
|
125.74
|
XNYS
|
00068726024TRNY1
|
20251222 14:46:11.412000 -0500
|
80
|
125.78
|
XNYS
|
00068726162TRNY1
|
20251222 14:47:29.316000 -0500
|
100
|
125.86
|
XNYS
|
00068726257TRNY1
|
20251222 14:48:30.699000 -0500
|
50
|
125.82
|
XNYS
|
00068726348TRNY1
|
20251222 14:48:30.699000 -0500
|
1
|
125.82
|
XNYS
|
00068726349TRNY1
|
20251222 14:50:09.737000 -0500
|
100
|
125.79
|
XNYS
|
00068726549TRNY1
|
20251222 14:50:47.956000 -0500
|
98
|
125.8
|
XNYS
|
00068726594TRNY1
|
20251222 14:50:47.956000 -0500
|
2
|
125.8
|
XNYS
|
00068726595TRNY1
|
20251222 14:52:43.470000 -0500
|
100
|
125.75
|
XNYS
|
00068726776TRNY1
|
20251222 14:54:09.996000 -0500
|
70
|
125.74
|
XNYS
|
00068726880TRNY1
|
20251222 14:55:40.202000 -0500
|
100
|
125.72
|
XNYS
|
00068726991TRNY1
|
20251222 14:57:23.709000 -0500
|
100
|
125.73
|
XNYS
|
00068727102TRNY1
|
20251222 14:57:38.632000 -0500
|
70
|
125.72
|
XNYS
|
00068727118TRNY1
|
20251222 14:58:46.129000 -0500
|
100
|
125.7
|
XNYS
|
00068727204TRNY1
|
20251222 15:00:14.954000 -0500
|
100
|
125.72
|
XNYS
|
00068727313TRNY1
|
20251222 15:01:30.952000 -0500
|
80
|
125.8
|
XNYS
|
00068727399TRNY1
|
20251222 15:03:09.172000 -0500
|
100
|
125.75
|
XNYS
|
00068727575TRNY1
|
20251222 15:04:23.611000 -0500
|
100
|
125.79
|
XNYS
|
00068727659TRNY1
|
20251222 15:05:58.461000 -0500
|
100
|
125.76
|
XNYS
|
00068727757TRNY1
|
20251222 15:05:59.043000 -0500
|
100
|
125.76
|
XNYS
|
00068727764TRNY1
|
20251222 15:08:20.342000 -0500
|
100
|
125.73
|
XNYS
|
00068727957TRNY1
|
20251222 15:08:48.307000 -0500
|
90
|
125.78
|
XNYS
|
00068727996TRNY1
|
20251222 15:11:08.429000 -0500
|
77
|
125.84
|
XNYS
|
00068728196TRNY1
|
20251222 15:11:08.430000 -0500
|
88
|
125.84
|
XNYS
|
00068728197TRNY1
|
20251222 15:11:08.430000 -0500
|
35
|
125.84
|
XNYS
|
00068728198TRNY1
|
20251222 15:11:51.106000 -0500
|
100
|
125.8
|
XNYS
|
00068728244TRNY1
|
20251222 15:12:58.379000 -0500
|
99
|
125.82
|
XNYS
|
00068728336TRNY1
|
20251222 15:12:58.379000 -0500
|
1
|
125.82
|
XNYS
|
00068728337TRNY1
|
20251222 15:14:56.557000 -0500
|
90
|
125.93
|
XNYS
|
00068728498TRNY1
|
20251222 15:15:35.021000 -0500
|
80
|
125.93
|
XNYS
|
00068728568TRNY1
|
20251222 15:17:17.787000 -0500
|
100
|
126.06
|
XNYS
|
00068728733TRNY1
|
20251222 15:18:00.080000 -0500
|
90
|
126.05
|
XNYS
|
00068728840TRNY1
|
20251222 15:19:23.085000 -0500
|
100
|
126.06
|
XNYS
|
00068728969TRNY1
|
20251222 15:20:02.075000 -0500
|
79
|
126.07
|
XNYS
|
00068729023TRNY1
|
20251222 15:20:02.075000 -0500
|
21
|
126.07
|
XNYS
|
00068729024TRNY1
|
20251222 15:20:56.939000 -0500
|
100
|
126.05
|
XNYS
|
00068729124TRNY1
|
20251222 15:21:48.377000 -0500
|
100
|
125.95
|
XNYS
|
00068729223TRNY1
|
20251222 15:22:51.237000 -0500
|
80
|
125.84
|
XNYS
|
00068729314TRNY1
|
20251222 15:23:41.703000 -0500
|
70
|
125.92
|
XNYS
|
00068729390TRNY1
|
20251222 15:24:59.835000 -0500
|
100
|
125.94
|
XNYS
|
00068729531TRNY1
|
20251222 15:25:19.846000 -0500
|
80
|
125.89
|
XNYS
|
00068729553TRNY1
|
20251222 15:26:43.378000 -0500
|
100
|
125.88
|
XNYS
|
00068729674TRNY1
|
20251222 15:28:18.134000 -0500
|
200
|
125.95
|
XNYS
|
00068729794TRNY1
|
20251222 15:29:02.617000 -0500
|
100
|
125.96
|
XNYS
|
00068729881TRNY1
|
20251222 15:29:49.554000 -0500
|
70
|
125.99
|
XNYS
|
00068729972TRNY1
|
20251222 15:30:31.918000 -0500
|
90
|
125.89
|
XNYS
|
00068730019TRNY1
|
20251222 15:31:36.713000 -0500
|
100
|
125.84
|
XNYS
|
00068730149TRNY1
|
20251222 15:32:07.446000 -0500
|
80
|
125.88
|
XNYS
|
00068730199TRNY1
|
20251222 15:32:53.575000 -0500
|
90
|
125.85
|
XNYS
|
00068730297TRNY1
|
20251222 15:33:48.886000 -0500
|
86
|
125.85
|
XNYS
|
00068730421TRNY1
|
20251222 15:33:48.886000 -0500
|
14
|
125.85
|
XNYS
|
00068730422TRNY1
|
20251222 15:34:33.302000 -0500
|
100
|
125.81
|
XNYS
|
00068730527TRNY1
|
20251222 15:35:15.083000 -0500
|
170
|
125.8
|
XNYS
|
00068730583TRNY1
|
20251222 15:35:15.095000 -0500
|
47
|
125.82
|
XNYS
|
00068730584TRNY1
|
20251222 15:35:15.127000 -0500
|
268
|
125.86
|
XNYS
|
00068730585TRNY1
|
20251222 15:35:15.128000 -0500
|
662
|
125.86
|
XNYS
|
00068730586TRNY1
|
20251222 15:36:12.806000 -0500
|
400
|
125.8
|
XNYS
|
00068730730TRNY1
|
9,468.00p
