Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
7 th April 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 2 nd April 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
$104.5200
$104.52
$104.52
ARCX
1
$104.5200
$104.52
$104.52
BATS
1
$104.4700
$104.47
$104.47
EDGA
2
$104.5700
$104.62
$104.52
EDGX
3,494
$104.8918
$106.00
$104.36
IEXG
2,842
$104.6441
$105.93
$103.53
INCR
1,875
$104.4809
$105.93
$103.53
KNLI
703
$104.2290
$105.38
$103.53
LEVL
192
$105.4029
$105.93
$104.97
MEMX
300
$104.1367
$104.47
$103.80
WFLP
364
$104.5372
$105.87
$104.34
XNAS
79,319
$104.5194
$106.05
$103.14
XNYS
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28 th April 2026 following its announcement on 18 th February 2026 and were effected by CRH’s broker as part of the Program announced on 18 th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 668,297,613 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,634,977 of its ordinary shares in treasury, which represents 5.062% 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 2 nd April 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:
2 nd April 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$104.5355
89,094
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
100
103.14
2026-04-02T09:30:08.18 NY
XNYS
3615:2984:20260402:0
100
103.24
2026-04-02T09:30:11.97 NY
XNYS
3615:3048:20260402:0
100
103.24
2026-04-02T09:30:11.97 NY
XNYS
3615:3050:20260402:0
100
103.24
2026-04-02T09:30:11.97 NY
XNYS
3615:3053:20260402:0
100
103.24
2026-04-02T09:30:11.97 NY
XNYS
3615:3054:20260402:0
191
103.53
2026-04-02T09:30:29.96 NY
LEVL
3615:3476:20260402:0
21
103.53
2026-04-02T09:30:29.96 NY
INCR
3615:3480:20260402:0
88
103.53
2026-04-02T09:30:29.97 NY
KNLI
3615:3483:20260402:0
100
103.8
2026-04-02T09:30:45.66 NY
XNYS
3615:3695:20260402:0
5
103.8
2026-04-02T09:30:45.66 NY
XNYS
3615:3698:20260402:0
1
103.8
2026-04-02T09:30:45.66 NY
XNYS
3615:3699:20260402:0
94
103.8
2026-04-02T09:30:45.66 NY
XNYS
3615:3700:20260402:0
100
103.8
2026-04-02T09:30:48.15 NY
KNLI
3615:3715:20260402:0
100
103.8
2026-04-02T09:30:48.15 NY
WFLP
3615:3718:20260402:0
100
103.8
2026-04-02T09:30:48.16 NY
KNLI
3615:3722:20260402:0
100
103.86
2026-04-02T09:30:55.71 NY
XNYS
3615:3863:20260402:0
100
103.86
2026-04-02T09:30:55.71 NY
XNYS
3615:3866:20260402:0
100
103.86
2026-04-02T09:30:55.71 NY
XNYS
3615:3867:20260402:0
100
103.69
2026-04-02T09:31:07.71 NY
XNYS
3615:4097:20260402:0
44
103.69
2026-04-02T09:31:07.71 NY
XNYS
3615:4100:20260402:0
1
103.69
2026-04-02T09:31:07.71 NY
XNYS
3615:4101:20260402:0
1
103.69
2026-04-02T09:31:07.71 NY
XNYS
3615:4102:20260402:0
54
103.69
2026-04-02T09:31:07.71 NY
XNYS
3615:4103:20260402:0
100
103.96
2026-04-02T09:31:22.17 NY
XNYS
3615:4236:20260402:0
100
103.96
2026-04-02T09:31:22.17 NY
XNYS
3615:4239:20260402:0
100
103.97
2026-04-02T09:31:32.68 NY
XNYS
3615:4331:20260402:0
1
103.97
2026-04-02T09:31:32.68 NY
XNYS
3615:4334:20260402:0
44
103.97
2026-04-02T09:31:32.68 NY
XNYS
3615:4335:20260402:0
55
103.97
2026-04-02T09:31:32.68 NY
XNYS
3615:4336:20260402:0
100
103.91
2026-04-02T09:31:36.08 NY
XNYS
3615:4388:20260402:0
100
103.91
2026-04-02T09:31:36.08 NY
XNYS
3615:4391:20260402:0
100
103.95
2026-04-02T09:31:52.81 NY
XNYS
3615:4573:20260402:0
12
103.95
2026-04-02T09:31:52.81 NY
XNYS
3615:4576:20260402:0
46
103.95
2026-04-02T09:31:52.81 NY
XNYS
3615:4577:20260402:0
1
103.95
2026-04-02T09:31:52.81 NY
XNYS
3615:4578:20260402:0
41
103.95
2026-04-02T09:31:52.81 NY
XNYS
3615:4579:20260402:0
100
103.92
2026-04-02T09:32:03.21 NY
XNYS
3615:4652:20260402:0
100
103.92
2026-04-02T09:32:03.21 NY
XNYS
3615:4655:20260402:0
100
103.91
2026-04-02T09:32:12.68 NY
XNYS
3615:4829:20260402:0
100
103.91
2026-04-02T09:32:12.68 NY
XNYS
3615:4832:20260402:0
61
103.94
2026-04-02T09:32:21.31 NY
XNYS
3615:5001:20260402:0
39
103.94
2026-04-02T09:32:21.31 NY
XNYS
3615:5004:20260402:0
1
103.94
2026-04-02T09:32:21.31 NY
XNYS
3615:5005:20260402:0
1
103.94
2026-04-02T09:32:21.31 NY
XNYS
3615:5006:20260402:0
98
103.94
2026-04-02T09:32:21.31 NY
XNYS
3615:5007:20260402:0
100
103.93
2026-04-02T09:32:37.44 NY
XNYS
3615:5396:20260402:0
100
103.93
2026-04-02T09:32:37.44 NY
XNYS
3615:5399:20260402:0
100
103.93
2026-04-02T09:32:37.44 NY
XNYS
3615:5402:20260402:0
100
103.93
2026-04-02T09:32:37.44 NY
XNYS
3615:5403:20260402:0
100
103.89
2026-04-02T09:32:52.25 NY
XNYS
3615:5555:20260402:0
100
103.89
2026-04-02T09:32:52.25 NY
XNYS
3615:5558:20260402:0
100
103.93
2026-04-02T09:33:10.65 NY
XNYS
3615:6049:20260402:0
100
103.93
2026-04-02T09:33:10.65 NY
XNYS
3615:6052:20260402:0
100
103.93
2026-04-02T09:33:11.38 NY
XNYS
3615:6120:20260402:0
100
103.93
2026-04-02T09:33:11.38 NY
XNYS
3615:6123:20260402:0
100
103.94
2026-04-02T09:33:30.57 NY
XNYS
3615:7644:20260402:0
1
103.94
2026-04-02T09:33:30.57 NY
XNYS
3615:7647:20260402:0
99
103.94
2026-04-02T09:33:30.57 NY
XNYS
3615:7648:20260402:0
100
103.94
2026-04-02T09:33:37.82 NY
XNYS
3615:7853:20260402:0
100
103.94
2026-04-02T09:33:37.82 NY
XNYS
3615:7856:20260402:0
100
103.94
2026-04-02T09:33:37.82 NY
XNYS
3615:7859:20260402:0
100
103.94
2026-04-02T09:33:37.82 NY
XNYS
3615:7860:20260402:0
100
104.06
2026-04-02T09:34:00.38 NY
XNYS
3615:8123:20260402:0
100
104.06
2026-04-02T09:34:00.38 NY
XNYS
3615:8126:20260402:0
100
104.02
2026-04-02T09:34:00.45 NY
XNYS
3615:8127:20260402:0
1
104.02
2026-04-02T09:34:00.45 NY
XNYS
3615:8130:20260402:0
99
104.02
2026-04-02T09:34:00.45 NY
XNYS
3615:8131:20260402:0
100
104.08
2026-04-02T09:34:18.74 NY
XNYS
3615:8538:20260402:0
44
104.08
2026-04-02T09:34:18.74 NY
XNYS
3615:8541:20260402:0
56
104.08
2026-04-02T09:34:18.74 NY
XNYS
3615:8542:20260402:0
100
104.06
2026-04-02T09:34:22.08 NY
XNYS
3615:8611:20260402:0
1
104.06
2026-04-02T09:34:22.08 NY
XNYS
3615:8614:20260402:0
99
104.06
2026-04-02T09:34:22.08 NY
XNYS
3615:8615:20260402:0
100
104.14
2026-04-02T09:34:39.16 NY
XNYS
3615:8998:20260402:0
1
104.14
2026-04-02T09:34:39.16 NY
XNYS
3615:9001:20260402:0
99
104.14
2026-04-02T09:34:39.16 NY
XNYS
3615:9002:20260402:0
100
104.11
2026-04-02T09:34:40.18 NY
XNYS
3615:9012:20260402:0
1
104.11
2026-04-02T09:34:40.18 NY
XNYS
3615:9015:20260402:0
26
104.11
2026-04-02T09:34:40.18 NY
XNYS
3615:9016:20260402:0
73
104.11
2026-04-02T09:34:40.18 NY
XNYS
3615:9017:20260402:0
100
104.12
2026-04-02T09:34:53.51 NY
XNYS
3615:9384:20260402:0
100
104.13
2026-04-02T09:34:53.51 NY
XNYS
3615:9387:20260402:0
100
104.08
2026-04-02T09:34:59.27 NY
XNYS
3615:9552:20260402:0
100
104.08
2026-04-02T09:34:59.27 NY
XNYS
3615:9555:20260402:0
100
104.03
2026-04-02T09:35:14.01 NY
XNYS
3615:9973:20260402:0
200
104.03
2026-04-02T09:35:14.01 NY
XNYS
3615:9976:20260402:0
100
104.01
2026-04-02T09:35:49.74 NY
XNYS
3615:11072:20260402:0
100
104.01
2026-04-02T09:35:49.74 NY
XNYS
3615:11075:20260402:0
100
104.01
2026-04-02T09:35:49.74 NY
XNYS
3615:11076:20260402:0
100
104.01
2026-04-02T09:36:23.15 NY
XNYS
3615:11868:20260402:0
100
104.01
2026-04-02T09:36:23.15 NY
XNYS
3615:11871:20260402:0
1
104.01
2026-04-02T09:36:23.15 NY
XNYS
3615:11872:20260402:0
99
104.01
2026-04-02T09:36:23.15 NY
XNYS
3615:11873:20260402:0
100
104.01
2026-04-02T09:36:58.95 NY
XNYS
3615:12887:20260402:0
100
104.01
2026-04-02T09:36:58.95 NY
XNYS
3615:12890:20260402:0
100
104.01
2026-04-02T09:36:58.95 NY
XNYS
3615:12891:20260402:0
100
103.83
2026-04-02T09:37:34.34 NY
XNYS
3615:14351:20260402:0
44
103.83
2026-04-02T09:37:34.34 NY
XNYS
3615:14354:20260402:0
56
103.83
2026-04-02T09:37:34.34 NY
XNYS
3615:14355:20260402:0
44
103.83
2026-04-02T09:37:34.34 NY
XNYS
3615:14356:20260402:0
1
103.83
2026-04-02T09:37:34.34 NY
XNYS
3615:14357:20260402:0
55
103.83
2026-04-02T09:37:34.34 NY
XNYS
3615:14358:20260402:0
81
103.83
2026-04-02T09:37:34.34 NY
XNYS
3615:14359:20260402:0
19
103.83
2026-04-02T09:37:34.34 NY
XNYS
3615:14360:20260402:0
252
103.855
2026-04-02T09:38:09.81 NY
XNYS
3615:15852:20260402:0
48
103.87
2026-04-02T09:38:09.81 NY
XNYS
3615:15855:20260402:0
100
103.82
2026-04-02T09:38:38.17 NY
XNYS
3615:16791:20260402:0
30
103.82
2026-04-02T09:38:38.17 NY
XNYS
3615:16794:20260402:0
1
103.82
2026-04-02T09:38:38.17 NY
XNYS
3615:16796:20260402:0
69
103.82
2026-04-02T09:38:38.17 NY
XNYS
3615:16797:20260402:0
31
103.82
2026-04-02T09:38:38.17 NY
XNYS
3615:16798:20260402:0
69
103.82
2026-04-02T09:38:38.17 NY
XNYS
3615:16799:20260402:0
100
103.82
2026-04-02T09:39:20.06 NY
XNYS
3615:18198:20260402:0
99
103.82
2026-04-02T09:39:20.06 NY
XNYS
3615:18201:20260402:0
1
103.82
2026-04-02T09:39:20.06 NY
XNYS
3615:18202:20260402:0
99
103.82
2026-04-02T09:39:20.06 NY
XNYS
3615:18203:20260402:0
1
103.84
2026-04-02T09:39:26.05 NY
XNYS
3615:18414:20260402:0
80
103.8
2026-04-02T09:39:49.92 NY
XNYS
3615:19054:20260402:0
20
103.8
2026-04-02T09:39:49.92 NY
XNYS
3615:19057:20260402:0
100
103.8
2026-04-02T09:39:49.92 NY
XNYS
3615:19058:20260402:0
80
103.8
2026-04-02T09:39:49.92 NY
XNYS
3615:19059:20260402:0
9
103.8
2026-04-02T09:39:49.92 NY
XNYS
3615:19060:20260402:0
11
103.8
2026-04-02T09:39:49.92 NY
XNYS
3615:19061:20260402:0
100
103.94
2026-04-02T09:40:40.39 NY
XNYS
3615:20389:20260402:0
1
103.94
2026-04-02T09:40:40.39 NY
XNYS
3615:20392:20260402:0
100
103.94
2026-04-02T09:40:40.39 NY
XNYS
3615:20393:20260402:0
99
103.94
2026-04-02T09:40:40.39 NY
XNYS
3615:20394:20260402:0
9
104.04
2026-04-02T09:41:11.36 NY
XNYS
3615:21112:20260402:0
1
104.04
2026-04-02T09:41:11.36 NY
XNYS
3615:21115:20260402:0
90
104.04
2026-04-02T09:41:11.36 NY
XNYS
3615:21116:20260402:0
10
104.04
2026-04-02T09:41:11.36 NY
XNYS
3615:21117:20260402:0
90
104.04
2026-04-02T09:41:11.36 NY
XNYS
3615:21118:20260402:0
3
104.14
2026-04-02T09:41:49.61 NY
INCR
3615:22593:20260402:0
197
104.14
2026-04-02T09:41:49.62 NY
KNLI
3615:22598:20260402:0
100
104.14
2026-04-02T09:41:49.62 NY
WFLP
3615:22600:20260402:0
100
104.09
2026-04-02T09:42:22.67 NY
XNYS
3615:23459:20260402:0
100
104.09
2026-04-02T09:42:22.67 NY
XNYS
3615:23462:20260402:0
100
104.1
2026-04-02T09:42:59.53 NY
XNYS
3615:24443:20260402:0
33
104.1
2026-04-02T09:42:59.53 NY
XNYS
3615:24446:20260402:0
1
104.1
2026-04-02T09:42:59.53 NY
XNYS
3615:24447:20260402:0
66
104.1
2026-04-02T09:42:59.53 NY
XNYS
3615:24448:20260402:0
34
104.1
2026-04-02T09:42:59.53 NY
XNYS
3615:24449:20260402:0
51
104.1
2026-04-02T09:42:59.54 NY
XNYS
3615:24450:20260402:0
11
104.1
2026-04-02T09:43:00.00 NY
XNYS
3615:24461:20260402:0
4
104.13
2026-04-02T09:43:04.75 NY
XNYS
3615:24582:20260402:0
1
103.94
2026-04-02T09:43:25.34 NY
XNYS
3615:25311:20260402:0
100
103.94
2026-04-02T09:43:25.34 NY
XNYS
3615:25314:20260402:0
99
103.94
2026-04-02T09:43:25.34 NY
XNYS
3615:25315:20260402:0
100
103.87
2026-04-02T09:44:05.40 NY
XNYS
3615:26163:20260402:0
1
103.87
2026-04-02T09:44:05.40 NY
XNYS
3615:26166:20260402:0
99
103.87
2026-04-02T09:44:05.40 NY
XNYS
3615:26167:20260402:0
1
103.87
2026-04-02T09:44:05.40 NY
XNYS
3615:26168:20260402:0
99
103.87
2026-04-02T09:44:05.40 NY
XNYS
3615:26169:20260402:0
100
103.93
2026-04-02T09:44:48.39 NY
XNYS
3615:27093:20260402:0
100
103.93
2026-04-02T09:44:48.39 NY
XNYS
3615:27096:20260402:0
8
104.11
2026-04-02T09:45:21.01 NY
XNYS
3615:28273:20260402:0
92
104.11
2026-04-02T09:45:21.01 NY
XNYS
3615:28276:20260402:0
40
104.03
2026-04-02T09:45:39.64 NY
XNYS
3615:28605:20260402:0
60
104.03
2026-04-02T09:45:41.49 NY
XNYS
3615:28632:20260402:0
100
104.03
2026-04-02T09:45:41.49 NY
XNYS
3615:28633:20260402:0
100
104.13
2026-04-02T09:46:15.16 NY
XNYS
3615:29589:20260402:0
100
104.13
2026-04-02T09:46:15.16 NY
XNYS
3615:29592:20260402:0
100
104.25
2026-04-02T09:46:43.69 NY
XNYS
3615:30151:20260402:0
1
104.31
2026-04-02T09:47:02.01 NY
INCR
3615:30348:20260402:0
4
104.31
2026-04-02T09:47:02.01 NY
INCR
3615:30351:20260402:0
75
104.31
2026-04-02T09:47:02.01 NY
INCR
3615:30352:20260402:0
20
104.31
2026-04-02T09:47:02.01 NY
INCR
3615:30353:20260402:0
80
104.31
2026-04-02T09:47:02.06 NY
INCR
3615:30355:20260402:0
20
104.31
2026-04-02T09:47:02.06 NY
INCR
3615:30357:20260402:0
100
104.34
2026-04-02T09:47:23.41 NY
XNYS
3615:30736:20260402:0
100
104.34
2026-04-02T09:47:23.41 NY
XNYS
3615:30739:20260402:0
100
104.43
2026-04-02T09:47:55.05 NY
XNYS
3615:31759:20260402:0
1
104.43
2026-04-02T09:47:55.05 NY
XNYS
3615:31762:20260402:0
99
104.43
2026-04-02T09:47:55.05 NY
XNYS
3615:31763:20260402:0
100
104.28
2026-04-02T09:48:31.96 NY
XNYS
3615:32157:20260402:0
100
104.28
2026-04-02T09:48:31.96 NY
XNYS
3615:32160:20260402:0
2
104.34
2026-04-02T09:49:12.69 NY
XNAS
3615:32781:20260402:0
100
104.34
2026-04-02T09:49:12.69 NY
XNAS
3615:32784:20260402:0
1
104.34
2026-04-02T09:49:12.69 NY
XNAS
3615:32785:20260402:0
97
104.34
2026-04-02T09:49:12.69 NY
XNAS
3615:32786:20260402:0
100
104.25
2026-04-02T09:49:39.11 NY
XNYS
3615:33303:20260402:0
1
104.2
2026-04-02T09:50:22.53 NY
XNYS
3615:34129:20260402:0
99
104.2
2026-04-02T09:50:22.53 NY
XNYS
3615:34132:20260402:0
100
104.07
2026-04-02T09:50:50.60 NY
XNYS
3615:34945:20260402:0
100
104.09
2026-04-02T09:51:19.38 NY
XNYS
3615:35453:20260402:0
100
104.13
2026-04-02T09:51:56.18 NY
XNYS
3615:36139:20260402:0
100
104.05
2026-04-02T09:52:21.22 NY
XNYS
3615:36598:20260402:0
100
104.17
2026-04-02T09:52:53.47 NY
XNYS
3615:37742:20260402:0
100
104.17
2026-04-02T09:52:53.47 NY
XNYS
3615:37745:20260402:0
61
104.28
2026-04-02T09:53:24.93 NY
XNYS
3615:38706:20260402:0
1
104.28
2026-04-02T09:53:24.93 NY
XNYS
3615:38709:20260402:0
38
104.28
2026-04-02T09:53:24.93 NY
XNYS
3615:38710:20260402:0
100
104.28
2026-04-02T09:53:24.93 NY
XNYS
3615:38711:20260402:0
100
104.39
2026-04-02T09:53:59.24 NY
XNYS
3615:40664:20260402:0
100
104.39
2026-04-02T09:53:59.24 NY
XNYS
3615:40667:20260402:0
100
104.47
2026-04-02T09:54:42.74 NY
KNLI
3615:42605:20260402:0
100
104.47
2026-04-02T09:54:42.74 NY
WFLP
3615:42608:20260402:0
100
104.44
2026-04-02T09:54:54.27 NY
XNYS
3615:42900:20260402:0
1
104.44
2026-04-02T09:54:54.27 NY
XNYS
3615:42903:20260402:0
99
104.44
2026-04-02T09:54:54.27 NY
XNYS
3615:42904:20260402:0
100
104.46
2026-04-02T09:55:16.87 NY
XNYS
3615:43557:20260402:0
64
104.46
2026-04-02T09:55:40.62 NY
XNYS
3615:44449:20260402:0
36
104.46
2026-04-02T09:55:40.62 NY
XNYS
3615:44452:20260402:0
4
104.48
2026-04-02T09:56:00.15 NY
XNYS
3615:45701:20260402:0
96
104.48
2026-04-02T09:56:02.06 NY
XNYS
3615:45793:20260402:0
70
104.45
2026-04-02T09:56:30.85 NY
XNYS
3615:47323:20260402:0
1
104.45
2026-04-02T09:56:30.85 NY
XNYS
3615:47326:20260402:0
29
104.45
2026-04-02T09:56:30.85 NY
XNYS
3615:47327:20260402:0
71
104.45
2026-04-02T09:56:30.85 NY
XNYS
3615:47328:20260402:0
29
104.45
2026-04-02T09:56:34.21 NY
XNYS
3615:47523:20260402:0
100
104.47
2026-04-02T09:57:13.12 NY
XNYS
3615:49199:20260402:0
1
104.47
2026-04-02T09:57:13.12 NY
XNYS
3615:49203:20260402:0
99
104.47
2026-04-02T09:57:13.12 NY
XNYS
3615:49204:20260402:0
100
104.52
2026-04-02T09:57:49.74 NY
XNYS
3615:51310:20260402:0
100
104.58
2026-04-02T09:58:24.02 NY
XNYS
3615:52864:20260402:0
1
104.58
2026-04-02T09:58:24.02 NY
XNYS
3615:52867:20260402:0
20
104.58
2026-04-02T09:58:24.02 NY
XNYS
3615:52868:20260402:0
11
104.58
2026-04-02T09:58:24.02 NY
XNYS
3615:52869:20260402:0
68
104.58
2026-04-02T09:58:30.80 NY
XNYS
3615:53049:20260402:0
100
104.59
2026-04-02T09:59:08.95 NY
XNYS
3615:54268:20260402:0
100
104.65
2026-04-02T09:59:40.17 NY
XNYS
3615:55131:20260402:0
100
104.66
2026-04-02T10:00:14.03 NY
XNYS
3615:56399:20260402:0
100
104.62
2026-04-02T10:00:34.17 NY
XNYS
3615:56868:20260402:0
100
104.64
2026-04-02T10:01:14.72 NY
XNYS
3615:57623:20260402:0
100
104.66
2026-04-02T10:01:26.01 NY
XNYS
3615:57800:20260402:0
100
104.61
2026-04-02T10:01:47.42 NY
XNYS
3615:58043:20260402:0
100
104.56
2026-04-02T10:02:09.88 NY
XNYS
3615:58557:20260402:0
100
104.65
2026-04-02T10:02:37.75 NY
XNYS
3615:59588:20260402:0
100
104.65
2026-04-02T10:02:37.75 NY
XNYS
3615:59591:20260402:0
100
104.59
2026-04-02T10:03:01.87 NY
XNYS
3615:60103:20260402:0
100
104.53
2026-04-02T10:03:23.19 NY
XNYS
3615:60393:20260402:0
200
104.48
2026-04-02T10:03:28.23 NY
IEXG
3615:60476:20260402:0
100
104.47
2026-04-02T10:03:59.50 NY
INCR
3615:61230:20260402:0
100
104.55
2026-04-02T10:04:29.26 NY
XNYS
3615:62171:20260402:0
35
104.45
2026-04-02T10:04:50.15 NY
INCR
3615:62682:20260402:0
20
104.45
2026-04-02T10:04:50.15 NY
INCR
3615:62685:20260402:0
45
104.45
2026-04-02T10:04:50.16 NY
KNLI
3615:62687:20260402:0
64
104.58
2026-04-02T10:05:16.30 NY
XNYS
3615:63242:20260402:0
36
104.58
2026-04-02T10:05:18.21 NY
XNYS
3615:63342:20260402:0
16
104.58
2026-04-02T10:05:18.21 NY
XNYS
3615:63343:20260402:0
84
104.58
2026-04-02T10:05:18.21 NY
XNYS
3615:63344:20260402:0
100
104.48
2026-04-02T10:06:00.08 NY
XNYS
3615:64486:20260402:0
100
104.48
2026-04-02T10:06:00.08 NY
XNYS
3615:64489:20260402:0
100
104.54
2026-04-02T10:06:19.25 NY
XNYS
3615:65065:20260402:0
1
104.54
2026-04-02T10:06:19.25 NY
XNYS
3615:65068:20260402:0
99
104.54
2026-04-02T10:06:19.25 NY
XNYS
3615:65069:20260402:0
30
104.58
2026-04-02T10:07:03.14 NY
XNYS
3615:65905:20260402:0
70
104.58
2026-04-02T10:07:03.14 NY
XNYS
3615:65908:20260402:0
1
104.58
2026-04-02T10:07:03.14 NY
XNYS
3615:65909:20260402:0
99
104.58
2026-04-02T10:07:03.14 NY
XNYS
3615:65910:20260402:0
100
104.69
2026-04-02T10:07:33.60 NY
XNYS
3615:66481:20260402:0
100
104.655
2026-04-02T10:08:07.67 NY
XNYS
3615:67304:20260402:0
1
104.7
2026-04-02T10:08:35.68 NY
INCR
3615:67834:20260402:0
30
104.7
2026-04-02T10:08:35.68 NY
INCR
3615:67837:20260402:0
69
104.7
2026-04-02T10:08:35.68 NY
INCR
3615:67838:20260402:0
6
104.75
2026-04-02T10:09:13.15 NY
XNYS
3615:68592:20260402:0
100
104.8
2026-04-02T10:09:18.31 NY
IEXG
3615:68688:20260402:0
67
104.8
2026-04-02T10:10:00.00 NY
XNYS
3615:69380:20260402:0
1
104.8
2026-04-02T10:10:00.00 NY
XNYS
3615:69383:20260402:0
32
104.8
2026-04-02T10:10:00.00 NY
XNYS
3615:69384:20260402:0
100
104.77
2026-04-02T10:10:08.20 NY
XNYS
3615:69534:20260402:0
100
104.7
2026-04-02T10:10:26.27 NY
IEXG
3615:69830:20260402:0
100
104.7
2026-04-02T10:10:26.27 NY
XNYS
3615:69834:20260402:0
20
104.77
2026-04-02T10:11:07.83 NY
XNYS
3615:70487:20260402:0
80
104.77
2026-04-02T10:11:07.83 NY
XNYS
3615:70490:20260402:0
100
104.9
2026-04-02T10:11:37.27 NY
IEXG
3615:70762:20260402:0
26
104.83
2026-04-02T10:12:19.32 NY
INCR
3615:71575:20260402:0
20
104.83
2026-04-02T10:12:19.32 NY
INCR
3615:71578:20260402:0
54
104.83
2026-04-02T10:12:19.36 NY
KNLI
3615:71580:20260402:0
100
104.66
2026-04-02T10:12:30.28 NY
IEXG
3615:72059:20260402:0
100
104.66
2026-04-02T10:12:30.28 NY
IEXG
3615:72062:20260402:0
8
104.81
2026-04-02T10:13:02.70 NY
INCR
3615:72700:20260402:0
1
104.81
2026-04-02T10:13:02.70 NY
INCR
3615:72703:20260402:0
20
104.81
2026-04-02T10:13:02.70 NY
INCR
3615:72704:20260402:0
20
104.81
2026-04-02T10:13:02.70 NY
INCR
3615:72705:20260402:0
51
104.81
2026-04-02T10:13:02.71 NY
KNLI
3615:72707:20260402:0
100
104.8
2026-04-02T10:13:07.28 NY
IEXG
3615:72773:20260402:0
100
104.81
2026-04-02T10:13:07.29 NY
XNYS
3615:72777:20260402:0
100
104.8
2026-04-02T10:13:54.79 NY
XNYS
3615:74084:20260402:0
100
104.8
2026-04-02T10:14:20.60 NY
XNYS
3615:74539:20260402:0
100
104.83
2026-04-02T10:14:54.14 NY
XNYS
3615:75067:20260402:0
100
104.84
2026-04-02T10:15:14.05 NY
XNYS
3615:75219:20260402:0
100
104.84
2026-04-02T10:15:48.17 NY
XNYS
3615:75554:20260402:0
100
105.03
2026-04-02T10:16:30.51 NY
XNYS
3615:76105:20260402:0
1
105.03
2026-04-02T10:16:30.51 NY
XNYS
3615:76108:20260402:0
1
105.03
2026-04-02T10:16:30.51 NY
XNYS
3615:76109:20260402:0
98
105.03
2026-04-02T10:16:30.51 NY
XNYS
3615:76110:20260402:0
100
104.8
2026-04-02T10:17:00.31 NY
IEXG
3615:76414:20260402:0
100
104.8
2026-04-02T10:17:00.31 NY
IEXG
3615:76417:20260402:0
100
104.83
2026-04-02T10:17:33.64 NY
XNYS
3615:76947:20260402:0
17
104.88
2026-04-02T10:17:57.36 NY
XNYS
3615:77465:20260402:0
83
104.88
2026-04-02T10:18:01.11 NY
XNYS
3615:77548:20260402:0
35
104.91
2026-04-02T10:18:26.62 NY
XNYS
3615:77880:20260402:0
65
104.91
2026-04-02T10:18:26.62 NY
XNYS
3615:77883:20260402:0
88
104.94
2026-04-02T10:18:39.03 NY
XNYS
3615:78059:20260402:0
1
104.94
2026-04-02T10:18:39.03 NY
XNYS
3615:78062:20260402:0
9
104.94
2026-04-02T10:18:39.03 NY
XNYS
3615:78063:20260402:0
2
104.94
2026-04-02T10:18:40.78 NY
XNYS
3615:78068:20260402:0
100
105.08
2026-04-02T10:19:26.37 NY
XNYS
3615:78741:20260402:0
100
105.1
2026-04-02T10:20:20.38 NY
XNYS
3615:79346:20260402:0
100
105.08
2026-04-02T10:21:21.04 NY
XNYS
3615:80040:20260402:0
100
105.05
2026-04-02T10:21:26.09 NY
XNYS
3615:80092:20260402:0
13
105.11
2026-04-02T10:22:06.45 NY
INCR
3615:80949:20260402:0
87
105.11
2026-04-02T10:22:06.45 NY
KNLI
3615:80953:20260402:0
100
105.13
2026-04-02T10:22:40.04 NY
XNYS
3615:81509:20260402:0
100
105.06
2026-04-02T10:23:14.07 NY
XNYS
3615:82103:20260402:0
75
105.05
2026-04-02T10:23:53.77 NY
XNYS
3615:82985:20260402:0
25
105.05
2026-04-02T10:23:53.77 NY
XNYS
3615:82988:20260402:0
100
104.94
2026-04-02T10:24:13.35 NY
XNYS
3615:83238:20260402:0
10
104.88
2026-04-02T10:24:41.43 NY
XNYS
3615:83795:20260402:0
90
104.88
2026-04-02T10:24:41.43 NY
XNYS
3615:83798:20260402:0
55
104.97
2026-04-02T10:25:06.33 NY
MEMX
3615:84009:20260402:0
100
104.94
2026-04-02T10:25:09.28 NY
XNYS
3615:84060:20260402:0
100
104.87
2026-04-02T10:25:46.18 NY
XNYS
3615:84404:20260402:0
100
104.95
2026-04-02T10:26:39.82 NY
XNYS
3615:84964:20260402:0
100
104.99
2026-04-02T10:26:47.41 NY
IEXG
3615:85106:20260402:0
100
104.99
2026-04-02T10:26:47.45 NY
XNYS
3615:85110:20260402:0
20
104.98
2026-04-02T10:27:50.32 NY
XNYS
3615:86551:20260402:0
80
104.98
2026-04-02T10:27:50.32 NY
XNYS
3615:86554:20260402:0
100
104.98
2026-04-02T10:28:07.10 NY
XNYS
3615:86715:20260402:0
100
104.99
2026-04-02T10:28:43.82 NY
XNYS
3615:87389:20260402:0
100
104.99
2026-04-02T10:29:20.52 NY
XNYS
3615:88083:20260402:0
100
104.97
2026-04-02T10:29:57.75 NY
XNYS
3615:88555:20260402:0
18
104.99
2026-04-02T10:30:14.02 NY
INCR
3615:88749:20260402:0
75
104.99
2026-04-02T10:30:14.02 NY
INCR
3615:88752:20260402:0
7
104.99
2026-04-02T10:30:14.06 NY
KNLI
3615:88754:20260402:0
100
104.97
2026-04-02T10:30:44.67 NY
XNYS
3615:89075:20260402:0
100
105.15
2026-04-02T10:31:42.95 NY
XNYS
3615:89881:20260402:0
100
105.14
2026-04-02T10:31:44.67 NY
XNYS
3615:89907:20260402:0
33
105.24
2026-04-02T10:31:54.38 NY
IEXG
3615:90040:20260402:0
67
105.24
2026-04-02T10:31:54.38 NY
IEXG
3615:90043:20260402:0
100
105.41
2026-04-02T10:32:44.96 NY
XNYS
3615:90843:20260402:0
60
105.55
2026-04-02T10:33:15.44 NY
IEXG
3615:91350:20260402:0
40
105.55
2026-04-02T10:33:15.45 NY
XNYS
3615:91354:20260402:0
100
105.55
2026-04-02T10:33:48.69 NY
XNYS
3615:92056:20260402:0
100
105.69
2026-04-02T10:35:23.40 NY
IEXG
3615:93954:20260402:0
100
106.05
2026-04-02T10:35:59.41 NY
XNYS
3615:95168:20260402:0
100
105.7
2026-04-02T10:54:10.40 NY
XNYS
3615:122190:20260402:0
38
105.88
2026-04-02T10:54:43.27 NY
IEXG
3615:122748:20260402:0
93
105.97
2026-04-02T10:55:52.07 NY
XNYS
3615:124289:20260402:0
7
105.97
2026-04-02T10:55:52.07 NY
XNYS
3615:124292:20260402:0
100
105.99
2026-04-02T10:57:04.20 NY
XNYS
3615:125352:20260402:0
100
106
2026-04-02T10:57:39.09 NY
XNYS
3615:126250:20260402:0
49
105.93
2026-04-02T10:59:18.55 NY
MEMX
3615:128474:20260402:0
100
105.8
2026-04-02T11:00:31.28 NY
XNYS
3615:129805:20260402:0
100
105.67
2026-04-02T11:01:03.26 NY
XNYS
3615:130272:20260402:0
100
105.54
2026-04-02T11:01:34.11 NY
XNYS
3615:130724:20260402:0
100
105.54
2026-04-02T11:02:16.70 NY
XNYS
3615:132150:20260402:0
100
105.52
2026-04-02T11:02:52.49 NY
INCR
3615:133208:20260402:0
100
105.69
2026-04-02T11:03:36.16 NY
IEXG
3615:134326:20260402:0
15
105.87
2026-04-02T11:04:47.20 NY
XNAS
3615:135918:20260402:0
17
105.87
2026-04-02T11:04:47.20 NY
XNAS
3615:135921:20260402:0
100
105.61
2026-04-02T11:07:32.75 NY
XNYS
3615:138696:20260402:0
1
105.61
2026-04-02T11:08:11.36 NY
XNYS
3615:139834:20260402:0
95
105.63
2026-04-02T11:08:11.36 NY
XNYS
3615:139837:20260402:0
4
105.63
2026-04-02T11:08:11.36 NY
XNYS
3615:139838:20260402:0
100
105.62
2026-04-02T11:09:17.31 NY
XNYS
3615:141282:20260402:0
5
105.75
2026-04-02T11:09:57.15 NY
XNYS
3615:142268:20260402:0
100
105.68
2026-04-02T11:10:37.97 NY
XNYS
3615:142843:20260402:0
100
105.73
2026-04-02T11:11:03.00 NY
XNYS
3615:143412:20260402:0
100
105.89
2026-04-02T11:12:24.16 NY
XNYS
3615:144994:20260402:0
4
105.93
2026-04-02T11:13:43.24 NY
INCR
3615:147184:20260402:0
1
105.93
2026-04-02T11:13:43.24 NY
INCR
3615:147187:20260402:0
95
105.93
2026-04-02T11:13:43.28 NY
KNLI
3615:147189:20260402:0
17
106
2026-04-02T11:14:46.17 NY
IEXG
3615:149033:20260402:0
100
106
2026-04-02T11:16:25.35 NY
XNYS
3615:151298:20260402:0
100
106
2026-04-02T11:17:50.44 NY
XNYS
3615:154320:20260402:0
100
105.91
2026-04-02T11:18:26.37 NY
XNYS
3615:158710:20260402:0
43
106
2026-04-02T11:19:22.37 NY
IEXG
3615:162851:20260402:0
100
105.86
2026-04-02T11:20:29.31 NY
XNYS
3615:167624:20260402:0
100
105.7
2026-04-02T11:21:32.67 NY
XNYS
3615:169718:20260402:0
100
105.85
2026-04-02T11:22:09.27 NY
XNYS
3615:170901:20260402:0
100
105.71
2026-04-02T11:22:46.14 NY
XNYS
3615:173530:20260402:0
20
105.73
2026-04-02T11:23:41.92 NY
INCR
3615:176170:20260402:0
80
105.73
2026-04-02T11:23:41.96 NY
KNLI
3615:176174:20260402:0
51
105.7
2026-04-02T11:24:49.32 NY
IEXG
3615:179879:20260402:0
90
105.81
2026-04-02T11:26:13.29 NY
XNYS
3615:181843:20260402:0
10
105.81
2026-04-02T11:26:13.29 NY
XNYS
3615:181846:20260402:0
100
105.87
2026-04-02T11:27:02.73 NY
XNYS
3615:183394:20260402:0
100
105.94
2026-04-02T11:28:47.19 NY
XNYS
3615:190903:20260402:0
60
105.77
2026-04-02T11:29:12.35 NY
IEXG
3615:193228:20260402:0
40
105.78
2026-04-02T11:29:12.35 NY
IEXG
3615:193231:20260402:0
100
105.63
2026-04-02T11:30:35.88 NY
XNYS
3615:194913:20260402:0
15
105.64
2026-04-02T11:31:12.63 NY
XNYS
3615:195377:20260402:0
85
105.65
2026-04-02T11:31:12.63 NY
XNYS
3615:195380:20260402:0
100
105.71
2026-04-02T11:32:27.33 NY
XNYS
3615:197430:20260402:0
100
105.67
2026-04-02T11:32:54.46 NY
XNYS
3615:199238:20260402:0
20
105.58
2026-04-02T11:33:49.34 NY
XNYS
3615:202399:20260402:0
48
105.58
2026-04-02T11:33:49.34 NY
XNYS
3615:202402:20260402:0
32
105.58
2026-04-02T11:33:49.34 NY
XNYS
3615:202403:20260402:0
100
105.57
2026-04-02T11:34:26.10 NY
XNYS
3615:204154:20260402:0
100
105.63
2026-04-02T11:36:15.35 NY
XNYS
3615:206529:20260402:0
100
105.67
2026-04-02T11:37:02.11 NY
XNYS
3615:207276:20260402:0
100
105.63
2026-04-02T11:38:03.42 NY
XNYS
3615:210894:20260402:0
100
105.62
2026-04-02T11:39:15.62 NY
XNYS
3615:215528:20260402:0
100
105.58
2026-04-02T11:40:43.39 NY
XNYS
3615:217832:20260402:0
100
105.58
2026-04-02T11:41:12.31 NY
XNYS
3615:218375:20260402:0
42
105.53
2026-04-02T11:41:19.38 NY
XNYS
3615:218679:20260402:0
58
105.53
2026-04-02T11:41:21.94 NY
XNYS
3615:218788:20260402:0
100
105.47
2026-04-02T11:42:00.73 NY
XNYS
3615:219800:20260402:0
100
105.51
2026-04-02T11:42:54.99 NY
XNYS
3615:222617:20260402:0
20
105.52
2026-04-02T11:43:34.51 NY
XNYS
3615:224727:20260402:0
80
105.52
2026-04-02T11:43:34.51 NY
XNYS
3615:224730:20260402:0
100
105.66
2026-04-02T11:44:27.60 NY
XNYS
3615:228510:20260402:0
2
105.64
2026-04-02T11:44:56.40 NY
IEXG
3615:229206:20260402:0
4
105.64
2026-04-02T11:44:56.40 NY
IEXG
3615:229209:20260402:0
100
105.55
2026-04-02T11:45:27.40 NY
IEXG
3615:230190:20260402:0
100
105.55
2026-04-02T11:46:34.32 NY
XNYS
3615:231232:20260402:0
100
105.55
2026-04-02T11:46:34.32 NY
XNYS
3615:231235:20260402:0
50
105.47
2026-04-02T11:47:48.24 NY
XNYS
3615:234054:20260402:0
50
105.47
2026-04-02T11:47:48.24 NY
XNYS
3615:234057:20260402:0
100
105.45
2026-04-02T11:48:15.48 NY
XNYS
3615:235467:20260402:0
100
105.385
2026-04-02T11:48:21.41 NY
IEXG
3615:235885:20260402:0
20
105.23
2026-04-02T11:49:16.12 NY
XNYS
3615:238499:20260402:0
80
105.23
2026-04-02T11:49:19.10 NY
XNYS
3615:238548:20260402:0
20
105.22
2026-04-02T11:49:45.51 NY
XNYS
3615:239079:20260402:0
80
105.22
2026-04-02T11:49:45.51 NY
XNYS
3615:239082:20260402:0
100
105.2
2026-04-02T11:50:14.02 NY
XNYS
3615:239759:20260402:0
100
105.05
2026-04-02T11:50:32.81 NY
XNYS
3615:240490:20260402:0
1
105.05
2026-04-02T11:50:32.81 NY
XNYS
3615:240493:20260402:0
99
105.05
2026-04-02T11:50:32.81 NY
XNYS
3615:240494:20260402:0
100
105.06
2026-04-02T11:51:18.21 NY
XNYS
3615:241498:20260402:0
31
105.08
2026-04-02T11:51:43.79 NY
XNYS
3615:242020:20260402:0
69
105.08
2026-04-02T11:51:43.79 NY
XNYS
3615:242023:20260402:0
100
105.18
2026-04-02T11:52:22.75 NY
INCR
3615:243333:20260402:0
100
105.31
2026-04-02T11:52:37.44 NY
XNYS
3615:244576:20260402:0
100
105.29
2026-04-02T11:53:26.09 NY
XNYS
3615:247798:20260402:0
69
105.22
2026-04-02T11:53:46.35 NY
XNYS
3615:249197:20260402:0
31
105.31
2026-04-02T11:54:12.91 NY
XNYS
3615:251029:20260402:0
90
105.43
2026-04-02T11:54:35.50 NY
XNYS
3615:251746:20260402:0
10
105.43
2026-04-02T11:54:35.50 NY
XNYS
3615:251749:20260402:0
100
105.38
2026-04-02T11:55:49.47 NY
XNYS
3615:253397:20260402:0
12
105.375
2026-04-02T11:56:11.67 NY
LEVL
3615:253845:20260402:0
88
105.38
2026-04-02T11:56:25.67 NY
MEMX
3615:254082:20260402:0
100
105.37
2026-04-02T11:57:03.32 NY
INCR
3615:254808:20260402:0
100
105.21
2026-04-02T11:57:35.06 NY
XNYS
3615:256890:20260402:0
100
105.22
2026-04-02T11:58:23.26 NY
XNYS
3615:259356:20260402:0
1
105.23
2026-04-02T11:59:04.45 NY
INCR
3615:261682:20260402:0
5
105.23
2026-04-02T11:59:04.45 NY
INCR
3615:261685:20260402:0
40
105.23
2026-04-02T11:59:04.45 NY
INCR
3615:261686:20260402:0
1
105.23
2026-04-02T11:59:04.45 NY
INCR
3615:261687:20260402:0
1
105.23
2026-04-02T11:59:04.45 NY
INCR
3615:261688:20260402:0
20
105.23
2026-04-02T11:59:04.45 NY
INCR
3615:261689:20260402:0
32
105.23
2026-04-02T11:59:04.45 NY
KNLI
3615:261691:20260402:0
69
105.23
2026-04-02T11:59:44.52 NY
XNYS
3615:262615:20260402:0
1
105.23
2026-04-02T11:59:44.52 NY
XNYS
3615:262618:20260402:0
18
105.23
2026-04-02T11:59:53.55 NY
XNYS
3615:262815:20260402:0
12
105.23
2026-04-02T11:59:55.16 NY
XNYS
3615:262869:20260402:0
100
105.18
2026-04-02T12:00:41.93 NY
XNYS
3615:264011:20260402:0
100
105.32
2026-04-02T12:02:02.18 NY
XNYS
3615:265514:20260402:0
100
105.32
2026-04-02T12:02:02.18 NY
XNYS
3615:265517:20260402:0
100
105.34
2026-04-02T12:02:10.72 NY
XNYS
3615:265639:20260402:0
100
105.37
2026-04-02T12:02:39.27 NY
XNYS
3615:267502:20260402:0
60
105.25
2026-04-02T12:03:09.49 NY
IEXG
3615:269255:20260402:0
40
105.25
2026-04-02T12:03:09.53 NY
XNYS
3615:269259:20260402:0
86
105.17
2026-04-02T12:03:57.00 NY
XNYS
3615:272134:20260402:0
14
105.17
2026-04-02T12:03:57.00 NY
XNYS
3615:272137:20260402:0
100
105.14
2026-04-02T12:04:22.64 NY
XNYS
3615:273522:20260402:0
51
105.15
2026-04-02T12:05:00.03 NY
IEXG
3615:274450:20260402:0
100
105.16
2026-04-02T12:05:38.18 NY
XNYS
3615:275552:20260402:0
100
105.18
2026-04-02T12:06:05.39 NY
XNYS
3615:275957:20260402:0
4
105.19
2026-04-02T12:06:52.90 NY
XNYS
3615:276898:20260402:0
60
105.19
2026-04-02T12:06:52.90 NY
XNYS
3615:276901:20260402:0
1
105.19
2026-04-02T12:06:52.90 NY
XNYS
3615:276902:20260402:0
35
105.19
2026-04-02T12:06:56.70 NY
XNYS
3615:276970:20260402:0
100
105.19
2026-04-02T12:07:19.39 NY
XNYS
3615:277399:20260402:0
100
105.12
2026-04-02T12:07:41.26 NY
XNYS
3615:278986:20260402:0
20
105.15
2026-04-02T12:08:40.78 NY
XNYS
3615:282274:20260402:0
80
105.15
2026-04-02T12:08:40.78 NY
XNYS
3615:282277:20260402:0
100
105.15
2026-04-02T12:08:40.78 NY
XNYS
3615:282278:20260402:0
90
105.07
2026-04-02T12:08:59.67 NY
XNYS
3615:283953:20260402:0
10
105.08
2026-04-02T12:08:59.67 NY
XNYS
3615:283956:20260402:0
100
105.17
2026-04-02T12:09:43.51 NY
XNYS
3615:285296:20260402:0
100
105.17
2026-04-02T12:09:49.09 NY
XNYS
3615:285377:20260402:0
100
105.17
2026-04-02T12:10:14.04 NY
XNYS
3615:286100:20260402:0
100
105.07
2026-04-02T12:10:46.94 NY
XNYS
3615:286856:20260402:0
100
105.01
2026-04-02T12:11:14.23 NY
XNYS
3615:287453:20260402:0
64
105.01
2026-04-02T12:11:38.73 NY
XNYS
3615:288107:20260402:0
1
105.01
2026-04-02T12:11:38.73 NY
XNYS
3615:288110:20260402:0
35
105.01
2026-04-02T12:11:40.75 NY
XNYS
3615:288142:20260402:0
100
105.04
2026-04-02T12:13:02.96 NY
XNYS
3615:292312:20260402:0
90
105.04
2026-04-02T12:13:03.73 NY
XNYS
3615:292375:20260402:0
10
105.04
2026-04-02T12:13:03.73 NY
XNYS
3615:292378:20260402:0
90
105.04
2026-04-02T12:13:05.47 NY
XNYS
3615:292470:20260402:0
10
105.04
2026-04-02T12:13:05.47 NY
XNYS
3615:292473:20260402:0
100
105.11
2026-04-02T12:13:35.01 NY
XNYS
3615:293905:20260402:0
100
105.08
2026-04-02T12:14:01.49 NY
XNYS
3615:296543:20260402:0
100
105.08
2026-04-02T12:14:43.71 NY
XNYS
3615:298030:20260402:0
100
105.1
2026-04-02T12:15:14.02 NY
XNYS
3615:298909:20260402:0
100
105.14
2026-04-02T12:16:27.48 NY
INCR
3615:299966:20260402:0
100
105.14
2026-04-02T12:16:27.87 NY
INCR
3615:299975:20260402:0
27
105.09
2026-04-02T12:16:51.24 NY
XNYS
3615:300540:20260402:0
73
105.09
2026-04-02T12:16:51.24 NY
XNYS
3615:300543:20260402:0
100
105.06
2026-04-02T12:17:22.12 NY
XNYS
3615:302212:20260402:0
67
105.07
2026-04-02T12:17:49.04 NY
XNYS
3615:304195:20260402:0
33
105.07
2026-04-02T12:17:49.04 NY
XNYS
3615:304198:20260402:0
100
105.13
2026-04-02T12:18:15.35 NY
XNYS
3615:305593:20260402:0
100
105.09
2026-04-02T12:18:44.81 NY
XNYS
3615:307385:20260402:0
8
105.04
2026-04-02T12:19:12.41 NY
XNYS
3615:309361:20260402:0
92
105.04
2026-04-02T12:19:12.41 NY
XNYS
3615:309364:20260402:0
60
104.97
2026-04-02T12:19:38.63 NY
IEXG
3615:310074:20260402:0
40
104.98
2026-04-02T12:19:38.63 NY
IEXG
3615:310077:20260402:0
100
104.9
2026-04-02T12:20:26.58 NY
XNYS
3615:312090:20260402:0
100
104.91
2026-04-02T12:20:57.93 NY
XNYS
3615:312684:20260402:0
100
104.85
2026-04-02T12:21:25.30 NY
XNYS
3615:313101:20260402:0
40
104.9
2026-04-02T12:22:00.34 NY
XNYS
3615:313673:20260402:0
60
104.9
2026-04-02T12:22:00.34 NY
XNYS
3615:313676:20260402:0
83
104.89
2026-04-02T12:22:03.01 NY
XNYS
3615:313723:20260402:0
1
104.89
2026-04-02T12:22:03.01 NY
XNYS
3615:313726:20260402:0
16
104.89
2026-04-02T12:22:03.07 NY
XNYS
3615:313727:20260402:0
100
104.98
2026-04-02T12:22:43.66 NY
IEXG
3615:316984:20260402:0
2
104.91
2026-04-02T12:23:27.53 NY
XNYS
3615:319124:20260402:0
80
104.91
2026-04-02T12:23:27.56 NY
XNYS
3615:319130:20260402:0
18
104.91
2026-04-02T12:23:27.56 NY
XNYS
3615:319131:20260402:0
66
104.95
2026-04-02T12:24:19.52 NY
XNYS
3615:322034:20260402:0
34
104.95
2026-04-02T12:24:19.52 NY
XNYS
3615:322037:20260402:0
100
104.95
2026-04-02T12:24:28.21 NY
XNYS
3615:322214:20260402:0
100
104.92
2026-04-02T12:25:02.30 NY
XNYS
3615:323122:20260402:0
100
104.91
2026-04-02T12:25:17.66 NY
XNYS
3615:323312:20260402:0
100
104.88
2026-04-02T12:25:45.51 NY
XNYS
3615:323874:20260402:0
80
104.88
2026-04-02T12:26:22.08 NY
XNYS
3615:324722:20260402:0
1
104.88
2026-04-02T12:26:22.08 NY
XNYS
3615:324725:20260402:0
10
104.9
2026-04-02T12:26:29.30 NY
XNYS
3615:324869:20260402:0
9
104.9
2026-04-02T12:26:29.30 NY
XNYS
3615:324870:20260402:0
100
104.87
2026-04-02T12:26:29.78 NY
XNYS
3615:324900:20260402:0
2
104.91
2026-04-02T12:27:04.35 NY
XNYS
3615:325544:20260402:0
55
104.91
2026-04-02T12:27:09.86 NY
XNYS
3615:325628:20260402:0
43
104.91
2026-04-02T12:27:09.86 NY
XNYS
3615:325629:20260402:0
100
104.935
2026-04-02T12:27:37.62 NY
XNYS
3615:327646:20260402:0
100
104.89
2026-04-02T12:27:40.74 NY
XNYS
3615:327842:20260402:0
1
104.94
2026-04-02T12:28:11.99 NY
XNYS
3615:329766:20260402:0
99
104.97
2026-04-02T12:28:25.99 NY
XNYS
3615:330416:20260402:0
100
104.91
2026-04-02T12:28:34.12 NY
XNYS
3615:330899:20260402:0
100
104.93
2026-04-02T12:29:17.51 NY
XNYS
3615:334039:20260402:0
100
104.9
2026-04-02T12:29:56.65 NY
XNYS
3615:334620:20260402:0
83
104.84
2026-04-02T12:30:16.38 NY
XNYS
3615:335115:20260402:0
1
104.84
2026-04-02T12:30:16.38 NY
XNYS
3615:335118:20260402:0
16
104.85
2026-04-02T12:30:25.76 NY
XNYS
3615:335286:20260402:0
45
104.86
2026-04-02T12:30:48.97 NY
XNYS
3615:335659:20260402:0
55
104.88
2026-04-02T12:30:54.47 NY
XNYS
3615:335728:20260402:0
10
104.92
2026-04-02T12:31:36.33 NY
XNYS
3615:336354:20260402:0
100
104.96
2026-04-02T12:31:48.99 NY
XNYS
3615:336560:20260402:0
1
104.96
2026-04-02T12:31:48.99 NY
XNYS
3615:336563:20260402:0
99
104.96
2026-04-02T12:31:54.78 NY
XNYS
3615:336659:20260402:0
90
104.96
2026-04-02T12:31:54.78 NY
XNYS
3615:336660:20260402:0
100
105
2026-04-02T12:32:17.65 NY
XNYS
3615:337268:20260402:0
100
105.07
2026-04-02T12:33:00.32 NY
XNYS
3615:340373:20260402:0
100
105.12
2026-04-02T12:33:26.51 NY
INCR
3615:341927:20260402:0
100
105.05
2026-04-02T12:33:56.72 NY
XNYS
3615:344145:20260402:0
100
105.05
2026-04-02T12:34:28.11 NY
XNYS
3615:345520:20260402:0
68
105.01
2026-04-02T12:35:15.77 NY
XNYS
3615:346789:20260402:0
1
105.01
2026-04-02T12:35:15.77 NY
XNYS
3615:346792:20260402:0
23
105.01
2026-04-02T12:35:15.86 NY
XNYS
3615:346793:20260402:0
8
105.01
2026-04-02T12:35:17.00 NY
XNYS
3615:346812:20260402:0
100
104.98
2026-04-02T12:36:03.03 NY
XNYS
3615:347614:20260402:0
63
104.87
2026-04-02T12:36:16.76 NY
XNYS
3615:348160:20260402:0
37
104.87
2026-04-02T12:36:16.76 NY
XNYS
3615:348163:20260402:0
100
104.91
2026-04-02T12:37:01.80 NY
XNYS
3615:349026:20260402:0
49
104.91
2026-04-02T12:37:25.21 NY
INCR
3615:350086:20260402:0
20
104.91
2026-04-02T12:37:25.21 NY
INCR
3615:350092:20260402:0
31
104.91
2026-04-02T12:37:25.25 NY
KNLI
3615:350097:20260402:0
52
104.79
2026-04-02T12:37:47.21 NY
XNYS
3615:351897:20260402:0
26
104.79
2026-04-02T12:37:47.59 NY
XNYS
3615:351900:20260402:0
22
104.79
2026-04-02T12:37:47.59 NY
XNYS
3615:351901:20260402:0
100
104.68
2026-04-02T12:38:10.51 NY
XNYS
3615:353410:20260402:0
100
104.73
2026-04-02T12:39:10.42 NY
XNYS
3615:356795:20260402:0
100
105.03
2026-04-02T12:40:18.02 NY
XNYS
3615:358733:20260402:0
100
104.78
2026-04-02T12:40:45.74 NY
XNYS
3615:359642:20260402:0
100
104.78
2026-04-02T12:40:45.74 NY
XNYS
3615:359645:20260402:0
100
104.8
2026-04-02T12:41:30.10 NY
XNYS
3615:360717:20260402:0
100
104.85
2026-04-02T12:41:57.70 NY
XNYS
3615:361289:20260402:0
100
104.9
2026-04-02T12:42:53.99 NY
XNYS
3615:364010:20260402:0
66
104.92
2026-04-02T12:43:26.82 NY
XNYS
3615:366010:20260402:0
34
104.92
2026-04-02T12:43:26.82 NY
XNYS
3615:366013:20260402:0
100
104.99
2026-04-02T12:44:03.66 NY
XNYS
3615:368877:20260402:0
53
104.99
2026-04-02T12:44:12.56 NY
XNYS
3615:369455:20260402:0
47
104.99
2026-04-02T12:44:13.19 NY
XNYS
3615:369472:20260402:0
1
104.94
2026-04-02T12:44:41.34 NY
XNYS
3615:370138:20260402:0
99
104.94
2026-04-02T12:44:42.98 NY
XNYS
3615:370201:20260402:0
100
104.985
2026-04-02T12:45:44.00 NY
XNYS
3615:371833:20260402:0
100
104.92
2026-04-02T12:46:28.08 NY
XNYS
3615:372912:20260402:0
60
104.89
2026-04-02T12:46:41.77 NY
IEXG
3615:373172:20260402:0
23
104.89
2026-04-02T12:46:43.35 NY
XNYS
3615:373204:20260402:0
17
104.89
2026-04-02T12:46:46.33 NY
XNYS
3615:373298:20260402:0
66
104.83
2026-04-02T12:47:31.38 NY
XNYS
3615:375215:20260402:0
1
104.83
2026-04-02T12:47:31.38 NY
XNYS
3615:375219:20260402:0
33
104.83
2026-04-02T12:47:33.18 NY
XNYS
3615:375303:20260402:0
100
104.83
2026-04-02T12:47:43.87 NY
XNYS
3615:376037:20260402:0
2
104.81
2026-04-02T12:48:09.29 NY
XNYS
3615:377328:20260402:0
98
104.81
2026-04-02T12:48:09.29 NY
XNYS
3615:377332:20260402:0
100
104.79
2026-04-02T12:48:25.73 NY
XNYS
3615:377990:20260402:0
1
104.79
2026-04-02T12:48:25.73 NY
XNYS
3615:377993:20260402:0
99
104.79
2026-04-02T12:48:25.73 NY
XNYS
3615:377994:20260402:0
63
104.75
2026-04-02T12:49:22.00 NY
XNYS
3615:381042:20260402:0
37
104.75
2026-04-02T12:49:22.00 NY
XNYS
3615:381045:20260402:0
52
104.71
2026-04-02T12:49:41.95 NY
XNYS
3615:381475:20260402:0
33
104.71
2026-04-02T12:49:45.30 NY
XNYS
3615:381636:20260402:0
11
104.71
2026-04-02T12:49:47.32 NY
XNYS
3615:381707:20260402:0
4
104.77
2026-04-02T12:50:08.55 NY
XNYS
3615:382345:20260402:0
100
104.75
2026-04-02T12:50:39.07 NY
XNYS
3615:382856:20260402:0
100
104.71
2026-04-02T12:51:05.13 NY
XNYS
3615:383475:20260402:0
40
104.68
2026-04-02T12:51:29.54 NY
XNYS
3615:384107:20260402:0
60
104.69
2026-04-02T12:51:36.87 NY
XNYS
3615:384214:20260402:0
39
104.71
2026-04-02T12:52:12.57 NY
XNYS
3615:384602:20260402:0
61
104.72
2026-04-02T12:52:15.41 NY
XNYS
3615:384705:20260402:0
100
104.72
2026-04-02T12:52:33.44 NY
XNYS
3615:386016:20260402:0
100
104.77
2026-04-02T12:53:29.65 NY
XNYS
3615:389071:20260402:0
10
104.75
2026-04-02T12:54:44.41 NY
XNYS
3615:393667:20260402:0
57
104.76
2026-04-02T12:54:56.12 NY
XNYS
3615:394384:20260402:0
33
104.76
2026-04-02T12:54:56.12 NY
XNYS
3615:394386:20260402:0
100
104.765
2026-04-02T12:54:59.07 NY
XNYS
3615:394463:20260402:0
100
104.755
2026-04-02T12:55:14.01 NY
XNYS
3615:395227:20260402:0
100
104.72
2026-04-02T12:55:56.49 NY
XNYS
3615:396436:20260402:0
100
104.67
2026-04-02T12:56:25.94 NY
XNYS
3615:397237:20260402:0
1
104.67
2026-04-02T12:56:25.94 NY
XNYS
3615:397240:20260402:0
99
104.67
2026-04-02T12:56:25.94 NY
XNYS
3615:397241:20260402:0
100
104.69
2026-04-02T12:56:56.74 NY
XNYS
3615:397698:20260402:0
86
104.7
2026-04-02T12:57:29.77 NY
XNYS
3615:399125:20260402:0
1
104.7
2026-04-02T12:57:29.77 NY
XNYS
3615:399128:20260402:0
13
104.7
2026-04-02T12:57:30.63 NY
XNYS
3615:399189:20260402:0
100
104.7
2026-04-02T12:57:30.63 NY
XNYS
3615:399190:20260402:0
100
104.64
2026-04-02T12:57:45.84 NY
XNYS
3615:400267:20260402:0
1
104.64
2026-04-02T12:57:45.84 NY
XNYS
3615:400270:20260402:0
99
104.64
2026-04-02T12:57:45.84 NY
XNYS
3615:400271:20260402:0
100
104.6
2026-04-02T12:58:20.44 NY
XNYS
3615:402082:20260402:0
67
104.63
2026-04-02T12:58:56.52 NY
XNYS
3615:404006:20260402:0
1
104.63
2026-04-02T12:58:56.52 NY
XNYS
3615:404009:20260402:0
19
104.63
2026-04-02T12:58:57.65 NY
XNYS
3615:404174:20260402:0
13
104.63
2026-04-02T12:59:23.37 NY
XNYS
3615:405431:20260402:0
78
104.59
2026-04-02T12:59:27.24 NY
XNYS
3615:405564:20260402:0
1
104.59
2026-04-02T12:59:27.24 NY
XNYS
3615:405567:20260402:0
20
104.59
2026-04-02T12:59:27.40 NY
XNYS
3615:405589:20260402:0
1
104.61
2026-04-02T12:59:29.46 NY
XNYS
3615:405738:20260402:0
100
104.57
2026-04-02T13:00:09.93 NY
XNYS
3615:406867:20260402:0
35
104.57
2026-04-02T13:00:09.93 NY
XNYS
3615:406870:20260402:0
65
104.57
2026-04-02T13:00:09.93 NY
XNYS
3615:406873:20260402:0
56
104.45
2026-04-02T13:00:33.34 NY
XNYS
3615:407383:20260402:0
31
104.45
2026-04-02T13:00:35.86 NY
XNYS
3615:407445:20260402:0
13
104.45
2026-04-02T13:00:42.71 NY
XNYS
3615:407607:20260402:0
51
104.45
2026-04-02T13:00:42.71 NY
XNYS
3615:407608:20260402:0
49
104.45
2026-04-02T13:00:42.71 NY
XNYS
3615:407609:20260402:0
20
104.44
2026-04-02T13:01:10.56 NY
XNYS
3615:408253:20260402:0
80
104.44
2026-04-02T13:01:10.56 NY
XNYS
3615:408256:20260402:0
69
104.44
2026-04-02T13:01:29.91 NY
XNYS
3615:408605:20260402:0
1
104.44
2026-04-02T13:01:29.91 NY
XNYS
3615:408608:20260402:0
30
104.46
2026-04-02T13:01:35.69 NY
XNYS
3615:408689:20260402:0
52
104.43
2026-04-02T13:01:55.69 NY
XNYS
3615:409048:20260402:0
48
104.43
2026-04-02T13:01:55.69 NY
XNYS
3615:409051:20260402:0
100
104.44
2026-04-02T13:02:27.35 NY
XNYS
3615:410365:20260402:0
100
104.49
2026-04-02T13:03:08.53 NY
XNYS
3615:412725:20260402:0
100
104.49
2026-04-02T13:03:13.10 NY
XNYS
3615:412912:20260402:0
30
104.49
2026-04-02T13:03:46.37 NY
XNYS
3615:414708:20260402:0
1
104.49
2026-04-02T13:03:46.73 NY
XNYS
3615:414758:20260402:0
69
104.56
2026-04-02T13:03:59.37 NY
XNYS
3615:416323:20260402:0
28
104.54
2026-04-02T13:04:05.81 NY
XNYS
3615:416954:20260402:0
72
104.54
2026-04-02T13:04:05.81 NY
XNYS
3615:416957:20260402:0
100
104.57
2026-04-02T13:04:29.75 NY
XNYS
3615:418171:20260402:0
44
104.6
2026-04-02T13:04:49.25 NY
IEXG
3615:418757:20260402:0
100
104.55
2026-04-02T13:05:45.68 NY
XNYS
3615:420403:20260402:0
100
104.56
2026-04-02T13:06:15.85 NY
XNYS
3615:420923:20260402:0
90
104.56
2026-04-02T13:06:26.59 NY
XNYS
3615:421088:20260402:0
10
104.56
2026-04-02T13:06:26.59 NY
XNYS
3615:421091:20260402:0
100
104.58
2026-04-02T13:07:12.16 NY
XNYS
3615:421918:20260402:0
27
104.58
2026-04-02T13:07:12.16 NY
XNYS
3615:421921:20260402:0
73
104.58
2026-04-02T13:07:12.16 NY
XNYS
3615:421924:20260402:0
100
104.48
2026-04-02T13:07:38.43 NY
XNYS
3615:423778:20260402:0
1
104.52
2026-04-02T13:08:06.46 NY
XNYS
3615:425329:20260402:0
99
104.52
2026-04-02T13:08:06.46 NY
XNYS
3615:425332:20260402:0
100
104.51
2026-04-02T13:08:26.49 NY
XNYS
3615:426154:20260402:0
1
104.51
2026-04-02T13:08:26.49 NY
XNYS
3615:426157:20260402:0
82
104.51
2026-04-02T13:08:26.52 NY
XNYS
3615:426158:20260402:0
17
104.51
2026-04-02T13:08:27.42 NY
XNYS
3615:426218:20260402:0
100
104.44
2026-04-02T13:09:38.22 NY
XNYS
3615:429641:20260402:0
100
104.44
2026-04-02T13:09:39.67 NY
XNYS
3615:429689:20260402:0
73
104.36
2026-04-02T13:10:06.47 NY
XNYS
3615:430185:20260402:0
1
104.36
2026-04-02T13:10:06.47 NY
XNYS
3615:430188:20260402:0
26
104.36
2026-04-02T13:10:06.67 NY
XNYS
3615:430192:20260402:0
100
104.39
2026-04-02T13:10:21.02 NY
XNYS
3615:430386:20260402:0
100
104.39
2026-04-02T13:10:54.79 NY
XNYS
3615:430966:20260402:0
1
104.39
2026-04-02T13:10:54.79 NY
XNYS
3615:430969:20260402:0
99
104.39
2026-04-02T13:10:54.79 NY
XNYS
3615:430970:20260402:0
100
104.4
2026-04-02T13:11:08.28 NY
IEXG
3615:431229:20260402:0
58
104.4
2026-04-02T13:11:08.31 NY
XNYS
3615:431233:20260402:0
1
104.4
2026-04-02T13:11:08.31 NY
XNYS
3615:431235:20260402:0
41
104.4
2026-04-02T13:11:08.31 NY
XNYS
3615:431236:20260402:0
100
104.32
2026-04-02T13:11:54.72 NY
XNYS
3615:432202:20260402:0
64
104.32
2026-04-02T13:12:15.96 NY
XNYS
3615:432589:20260402:0
1
104.32
2026-04-02T13:12:15.96 NY
XNYS
3615:432592:20260402:0
35
104.34
2026-04-02T13:12:22.73 NY
XNYS
3615:432945:20260402:0
1
104.35
2026-04-02T13:13:01.33 NY
XNYS
3615:435609:20260402:0
99
104.35
2026-04-02T13:13:06.66 NY
XNYS
3615:435991:20260402:0
1
104.35
2026-04-02T13:13:06.66 NY
XNYS
3615:435992:20260402:0
1
104.35
2026-04-02T13:13:06.66 NY
XNYS
3615:435995:20260402:0
98
104.35
2026-04-02T13:13:12.77 NY
XNYS
3615:436283:20260402:0
6
104.35
2026-04-02T13:13:12.77 NY
XNYS
3615:436284:20260402:0
100
104.34
2026-04-02T13:13:36.59 NY
XNYS
3615:437286:20260402:0
1
104.34
2026-04-02T13:13:36.59 NY
XNYS
3615:437289:20260402:0
100
104.53
2026-04-02T13:14:32.45 NY
XNYS
3615:442005:20260402:0
100
104.49
2026-04-02T13:15:27.32 NY
XNYS
3615:443331:20260402:0
100
104.49
2026-04-02T13:15:28.01 NY
XNYS
3615:443341:20260402:0
79
104.49
2026-04-02T13:15:52.95 NY
XNYS
3615:443949:20260402:0
21
104.49
2026-04-02T13:15:52.95 NY
XNYS
3615:443952:20260402:0
1
104.5
2026-04-02T13:16:18.82 NY
XNYS
3615:444269:20260402:0
80
104.5
2026-04-02T13:16:19.51 NY
XNYS
3615:444272:20260402:0
1
104.5
2026-04-02T13:16:19.51 NY
XNYS
3615:444273:20260402:0
18
104.5
2026-04-02T13:16:19.52 NY
XNYS
3615:444274:20260402:0
64
104.5
2026-04-02T13:16:19.52 NY
XNYS
3615:444275:20260402:0
36
104.5
2026-04-02T13:16:19.52 NY
XNYS
3615:444276:20260402:0
200
104.56
2026-04-02T13:16:37.31 NY
IEXG
3615:444648:20260402:0
61
104.51
2026-04-02T13:17:18.45 NY
XNYS
3615:445459:20260402:0
1
104.51
2026-04-02T13:17:18.45 NY
XNYS
3615:445462:20260402:0
38
104.51
2026-04-02T13:17:18.45 NY
XNYS
3615:445463:20260402:0
100
104.51
2026-04-02T13:17:43.89 NY
XNYS
3615:447241:20260402:0
100
104.52
2026-04-02T13:19:41.81 NY
XNYS
3615:452759:20260402:0
100
104.52
2026-04-02T13:19:45.78 NY
XNYS
3615:452851:20260402:0
100
104.52
2026-04-02T13:19:45.99 NY
XNYS
3615:452858:20260402:0
90
104.52
2026-04-02T13:19:46.54 NY
XNYS
3615:452865:20260402:0
10
104.52
2026-04-02T13:19:46.54 NY
XNYS
3615:452868:20260402:0
100
104.53
2026-04-02T13:20:14.03 NY
XNYS
3615:453418:20260402:0
80
104.58
2026-04-02T13:20:56.18 NY
XNYS
3615:454422:20260402:0
20
104.58
2026-04-02T13:20:56.18 NY
XNYS
3615:454425:20260402:0
100
104.56
2026-04-02T13:21:10.76 NY
XNYS
3615:454648:20260402:0
1
104.53
2026-04-02T13:21:51.53 NY
XNYS
3615:455444:20260402:0
99
104.53
2026-04-02T13:22:15.81 NY
XNYS
3615:455892:20260402:0
100
104.53
2026-04-02T13:22:15.81 NY
XNYS
3615:455893:20260402:0
100
104.55
2026-04-02T13:22:41.07 NY
XNYS
3615:457746:20260402:0
100
104.56
2026-04-02T13:23:01.76 NY
XNYS
3615:458900:20260402:0
88
104.57
2026-04-02T13:23:30.79 NY
XNYS
3615:460312:20260402:0
12
104.57
2026-04-02T13:23:30.79 NY
XNYS
3615:460315:20260402:0
100
104.58
2026-04-02T13:24:11.03 NY
XNYS
3615:463869:20260402:0
100
104.595
2026-04-02T13:24:24.51 NY
XNYS
3615:464303:20260402:0
100
104.6
2026-04-02T13:25:01.62 NY
XNYS
3615:465468:20260402:0
1
104.62
2026-04-02T13:25:21.15 NY
XNAS
3615:466033:20260402:0
98
104.62
2026-04-02T13:25:21.15 NY
IEXG
3615:466036:20260402:0
1
104.62
2026-04-02T13:25:26.90 NY
EDGX
3615:466148:20260402:0
100
104.55
2026-04-02T13:25:37.61 NY
XNYS
3615:466372:20260402:0
58
104.55
2026-04-02T13:26:15.33 NY
XNYS
3615:467302:20260402:0
1
104.55
2026-04-02T13:26:15.33 NY
XNYS
3615:467305:20260402:0
41
104.55
2026-04-02T13:26:15.33 NY
XNYS
3615:467306:20260402:0
100
104.45
2026-04-02T13:26:39.43 NY
XNYS
3615:467861:20260402:0
67
104.4
2026-04-02T13:27:32.87 NY
XNYS
3615:469829:20260402:0
1
104.4
2026-04-02T13:27:32.87 NY
XNYS
3615:469832:20260402:0
100
104.41
2026-04-02T13:27:37.48 NY
XNYS
3615:470232:20260402:0
32
104.41
2026-04-02T13:27:39.87 NY
XNYS
3615:470307:20260402:0
100
104.43
2026-04-02T13:28:04.44 NY
XNYS
3615:471628:20260402:0
84
104.44
2026-04-02T13:28:32.86 NY
XNYS
3615:472943:20260402:0
16
104.44
2026-04-02T13:28:32.86 NY
XNYS
3615:472946:20260402:0
100
104.43
2026-04-02T13:28:56.79 NY
XNYS
3615:475077:20260402:0
100
104.44
2026-04-02T13:29:35.16 NY
XNYS
3615:476962:20260402:0
100
104.435
2026-04-02T13:29:48.10 NY
XNYS
3615:477236:20260402:0
97
104.43
2026-04-02T13:30:19.18 NY
XNYS
3615:478067:20260402:0
1
104.43
2026-04-02T13:30:19.18 NY
XNYS
3615:478070:20260402:0
1
104.45
2026-04-02T13:30:49.25 NY
XNYS
3615:478825:20260402:0
1
104.45
2026-04-02T13:30:52.25 NY
XNYS
3615:478870:20260402:0
100
104.45
2026-04-02T13:30:53.39 NY
XNYS
3615:478905:20260402:0
59
104.47
2026-04-02T13:31:20.64 NY
XNYS
3615:479621:20260402:0
41
104.47
2026-04-02T13:31:20.64 NY
XNYS
3615:479624:20260402:0
200
104.47
2026-04-02T13:31:51.58 NY
XNYS
3615:480166:20260402:0
67
104.35
2026-04-02T13:32:33.09 NY
XNYS
3615:482002:20260402:0
1
104.35
2026-04-02T13:32:33.09 NY
XNYS
3615:482005:20260402:0
32
104.35
2026-04-02T13:32:33.12 NY
XNYS
3615:482006:20260402:0
100
104.33
2026-04-02T13:32:41.79 NY
XNYS
3615:482587:20260402:0
1
104.33
2026-04-02T13:32:41.79 NY
XNYS
3615:482590:20260402:0
99
104.33
2026-04-02T13:32:41.79 NY
XNYS
3615:482591:20260402:0
100
104.37
2026-04-02T13:33:18.48 NY
XNYS
3615:484507:20260402:0
100
104.32
2026-04-02T13:33:48.31 NY
XNYS
3615:486267:20260402:0
55
104.34
2026-04-02T13:34:22.20 NY
XNYS
3615:488185:20260402:0
31
104.34
2026-04-02T13:34:28.34 NY
XNYS
3615:488342:20260402:0
10
104.34
2026-04-02T13:34:33.57 NY
XNYS
3615:488478:20260402:0
1
104.37
2026-04-02T13:34:35.76 NY
INCR
3615:488557:20260402:0
3
104.37
2026-04-02T13:34:35.76 NY
INCR
3615:488559:20260402:0
100
104.33
2026-04-02T13:34:51.90 NY
XNYS
3615:488966:20260402:0
100
104.29
2026-04-02T13:35:07.39 NY
XNYS
3615:489538:20260402:0
1
104.27
2026-04-02T13:35:47.09 NY
XNYS
3615:490458:20260402:0
100
104.28
2026-04-02T13:35:53.84 NY
XNYS
3615:490507:20260402:0
1
104.28
2026-04-02T13:35:53.84 NY
XNYS
3615:490508:20260402:0
98
104.28
2026-04-02T13:35:53.84 NY
XNYS
3615:490509:20260402:0
100
104.28
2026-04-02T13:36:24.56 NY
XNYS
3615:491196:20260402:0
64
104.28
2026-04-02T13:36:24.56 NY
XNYS
3615:491199:20260402:0
1
104.28
2026-04-02T13:36:24.56 NY
XNYS
3615:491200:20260402:0
35
104.28
2026-04-02T13:36:24.56 NY
XNYS
3615:491201:20260402:0
100
104.26
2026-04-02T13:36:50.71 NY
XNYS
3615:491615:20260402:0
73
104.26
2026-04-02T13:37:26.33 NY
XNYS
3615:493214:20260402:0
1
104.26
2026-04-02T13:37:26.33 NY
XNYS
3615:493217:20260402:0
16
104.26
2026-04-02T13:37:31.90 NY
XNYS
3615:493720:20260402:0
10
104.26
2026-04-02T13:37:36.88 NY
XNYS
3615:494074:20260402:0
100
104.26
2026-04-02T13:37:59.60 NY
XNYS
3615:495200:20260402:0
100
104.26
2026-04-02T13:37:59.60 NY
XNYS
3615:495203:20260402:0
100
104.35
2026-04-02T13:38:56.60 NY
XNYS
3615:498793:20260402:0
100
104.35
2026-04-02T13:38:56.60 NY
XNYS
3615:498796:20260402:0
100
104.355
2026-04-02T13:39:13.31 NY
XNYS
3615:500034:20260402:0
67
104.37
2026-04-02T13:39:45.78 NY
XNYS
3615:500882:20260402:0
1
104.37
2026-04-02T13:39:45.78 NY
XNYS
3615:500885:20260402:0
32
104.37
2026-04-02T13:39:45.78 NY
XNYS
3615:500886:20260402:0
100
104.42
2026-04-02T13:40:10.10 NY
XNYS
3615:501571:20260402:0
61
104.42
2026-04-02T13:40:14.39 NY
XNYS
3615:501695:20260402:0
1
104.42
2026-04-02T13:40:14.39 NY
XNYS
3615:501698:20260402:0
28
104.42
2026-04-02T13:40:17.04 NY
XNYS
3615:501766:20260402:0
10
104.42
2026-04-02T13:40:17.04 NY
XNYS
3615:501767:20260402:0
100
104.39
2026-04-02T13:40:41.88 NY
XNYS
3615:502537:20260402:0
100
104.34
2026-04-02T13:41:06.78 NY
XNYS
3615:503153:20260402:0
100
104.345
2026-04-02T13:41:24.42 NY
LEVL
3615:503656:20260402:0
100
104.29
2026-04-02T13:42:02.94 NY
XNYS
3615:504438:20260402:0
100
104.29
2026-04-02T13:42:34.10 NY
XNYS
3615:506124:20260402:0
100
104.29
2026-04-02T13:42:34.10 NY
XNYS
3615:506127:20260402:0
100
104.29
2026-04-02T13:43:15.94 NY
XNYS
3615:508372:20260402:0
1
104.33
2026-04-02T13:43:51.19 NY
XNYS
3615:510874:20260402:0
99
104.33
2026-04-02T13:43:51.19 NY
XNYS
3615:510877:20260402:0
40
104.31
2026-04-02T13:43:58.58 NY
INCR
3615:511563:20260402:0
100
104.31
2026-04-02T13:43:58.59 NY
KNLI
3615:511568:20260402:0
60
104.31
2026-04-02T13:43:58.59 NY
KNLI
3615:511571:20260402:0
100
104.32
2026-04-02T13:44:24.67 NY
KNLI
3615:513095:20260402:0
100
104.36
2026-04-02T13:45:05.35 NY
XNYS
3615:514500:20260402:0
78
104.36
2026-04-02T13:45:17.50 NY
XNYS
3615:514817:20260402:0
1
104.36
2026-04-02T13:45:17.50 NY
XNYS
3615:514820:20260402:0
21
104.36
2026-04-02T13:45:18.81 NY
XNYS
3615:514829:20260402:0
100
104.37
2026-04-02T13:45:42.40 NY
XNYS
3615:515417:20260402:0
100
104.27
2026-04-02T13:46:18.46 NY
XNYS
3615:516599:20260402:0
20
104.27
2026-04-02T13:46:36.57 NY
XNYS
3615:516813:20260402:0
80
104.27
2026-04-02T13:46:36.57 NY
XNYS
3615:516816:20260402:0
93
104.27
2026-04-02T13:47:10.13 NY
XNYS
3615:517204:20260402:0
1
104.27
2026-04-02T13:47:10.13 NY
XNYS
3615:517207:20260402:0
4
104.27
2026-04-02T13:47:10.27 NY
XNYS
3615:517208:20260402:0
2
104.27
2026-04-02T13:47:10.27 NY
XNYS
3615:517209:20260402:0
66
104.16
2026-04-02T13:47:28.82 NY
XNYS
3615:518528:20260402:0
34
104.16
2026-04-02T13:47:28.82 NY
XNYS
3615:518531:20260402:0
83
104.16
2026-04-02T13:47:28.82 NY
XNYS
3615:518532:20260402:0
1
104.16
2026-04-02T13:47:28.82 NY
XNYS
3615:518533:20260402:0
16
104.16
2026-04-02T13:47:29.02 NY
XNYS
3615:518553:20260402:0
84
104.14
2026-04-02T13:48:08.38 NY
XNYS
3615:520872:20260402:0
16
104.14
2026-04-02T13:48:08.38 NY
XNYS
3615:520875:20260402:0
100
104.095
2026-04-02T13:48:31.49 NY
XNYS
3615:522183:20260402:0
100
104.1
2026-04-02T13:48:31.49 NY
XNYS
3615:522186:20260402:0
100
104.12
2026-04-02T13:48:55.65 NY
XNYS
3615:523139:20260402:0
20
104.12
2026-04-02T13:49:20.84 NY
XNYS
3615:523869:20260402:0
80
104.12
2026-04-02T13:49:20.84 NY
XNYS
3615:523872:20260402:0
100
104.1
2026-04-02T13:49:45.12 NY
XNYS
3615:524369:20260402:0
95
104.21
2026-04-02T13:50:35.12 NY
XNYS
3615:525664:20260402:0
1
104.21
2026-04-02T13:50:35.12 NY
XNYS
3615:525667:20260402:0
4
104.21
2026-04-02T13:50:35.12 NY
XNYS
3615:525668:20260402:0
100
104.22
2026-04-02T13:50:41.91 NY
XNYS
3615:525876:20260402:0
1
104.22
2026-04-02T13:50:41.91 NY
XNYS
3615:525879:20260402:0
99
104.22
2026-04-02T13:50:41.91 NY
XNYS
3615:525880:20260402:0
60
104.19
2026-04-02T13:51:10.76 NY
XNYS
3615:526519:20260402:0
1
104.19
2026-04-02T13:51:10.76 NY
XNYS
3615:526522:20260402:0
39
104.19
2026-04-02T13:51:10.76 NY
XNYS
3615:526523:20260402:0
100
104.22
2026-04-02T13:51:39.06 NY
INCR
3615:527003:20260402:0
100
104.185
2026-04-02T13:52:05.29 NY
XNYS
3615:527756:20260402:0
100
104.185
2026-04-02T13:52:05.29 NY
XNYS
3615:527759:20260402:0
32
104.14
2026-04-02T13:52:30.02 NY
XNYS
3615:529129:20260402:0
68
104.14
2026-04-02T13:52:30.02 NY
XNYS
3615:529132:20260402:0
100
104.14
2026-04-02T13:52:30.02 NY
XNYS
3615:529133:20260402:0
100
104.06
2026-04-02T13:53:01.51 NY
XNYS
3615:531115:20260402:0
100
104.12
2026-04-02T13:53:50.94 NY
XNYS
3615:534317:20260402:0
100
104.12
2026-04-02T13:53:57.41 NY
XNYS
3615:535005:20260402:0
90
104.12
2026-04-02T13:53:57.41 NY
XNYS
3615:535008:20260402:0
10
104.12
2026-04-02T13:53:57.41 NY
XNYS
3615:535009:20260402:0
100
104.15
2026-04-02T13:55:07.02 NY
XNYS
3615:538621:20260402:0
100
104.15
2026-04-02T13:55:07.02 NY
XNYS
3615:538624:20260402:0
100
104.15
2026-04-02T13:55:08.40 NY
XNYS
3615:538688:20260402:0
100
104.08
2026-04-02T13:55:38.04 NY
XNYS
3615:539406:20260402:0
67
104.07
2026-04-02T13:56:20.00 NY
XNYS
3615:540710:20260402:0
1
104.07
2026-04-02T13:56:20.00 NY
XNYS
3615:540713:20260402:0
32
104.07
2026-04-02T13:56:20.00 NY
XNYS
3615:540714:20260402:0
100
104.07
2026-04-02T13:56:42.96 NY
XNYS
3615:541199:20260402:0
100
104.05
2026-04-02T13:57:28.02 NY
XNYS
3615:542745:20260402:0
100
104.07
2026-04-02T13:57:50.44 NY
XNYS
3615:544229:20260402:0
100
104.07
2026-04-02T13:57:50.44 NY
XNYS
3615:544235:20260402:0
100
104.07
2026-04-02T13:58:13.17 NY
XNYS
3615:545493:20260402:0
100
104.07
2026-04-02T13:58:13.17 NY
XNYS
3615:545496:20260402:0
53
104.07
2026-04-02T13:58:44.24 NY
XNYS
3615:547044:20260402:0
26
104.07
2026-04-02T13:58:51.95 NY
XNYS
3615:547779:20260402:0
21
104.07
2026-04-02T13:58:51.95 NY
XNYS
3615:547780:20260402:0
100
104.07
2026-04-02T13:58:51.95 NY
XNYS
3615:547781:20260402:0
1
104.08
2026-04-02T13:59:37.19 NY
XNYS
3615:550386:20260402:0
20
104.08
2026-04-02T13:59:45.07 NY
XNYS
3615:550672:20260402:0
79
104.08
2026-04-02T13:59:57.86 NY
XNYS
3615:550972:20260402:0
21
104.08
2026-04-02T13:59:57.86 NY
XNYS
3615:550973:20260402:0
1
104.08
2026-04-02T13:59:57.86 NY
XNYS
3615:550976:20260402:0
1
104.16
2026-04-02T14:00:14.03 NY
INCR
3615:551465:20260402:0
25
104.16
2026-04-02T14:00:14.03 NY
INCR
3615:551468:20260402:0
40
104.16
2026-04-02T14:00:14.03 NY
INCR
3615:551469:20260402:0
34
104.16
2026-04-02T14:00:14.03 NY
INCR
3615:551470:20260402:0
100
104.16
2026-04-02T14:00:17.98 NY
XNYS
3615:551583:20260402:0
38
104.16
2026-04-02T14:00:17.98 NY
XNYS
3615:551584:20260402:0
1
104.16
2026-04-02T14:00:17.98 NY
XNYS
3615:551585:20260402:0
61
104.16
2026-04-02T14:00:19.76 NY
XNYS
3615:551662:20260402:0
45
104.16
2026-04-02T14:00:19.76 NY
XNYS
3615:551663:20260402:0
33
104.16
2026-04-02T14:00:20.12 NY
XNYS
3615:551671:20260402:0
62
104.12
2026-04-02T14:00:33.08 NY
XNYS
3615:551932:20260402:0
1
104.12
2026-04-02T14:00:33.08 NY
XNYS
3615:551935:20260402:0
36
104.12
2026-04-02T14:00:33.42 NY
XNYS
3615:551948:20260402:0
1
104.12
2026-04-02T14:00:33.42 NY
XNYS
3615:551949:20260402:0
82
104.12
2026-04-02T14:01:11.36 NY
XNYS
3615:552758:20260402:0
1
104.12
2026-04-02T14:01:11.36 NY
XNYS
3615:552761:20260402:0
17
104.12
2026-04-02T14:01:11.36 NY
XNYS
3615:552762:20260402:0
100
104.12
2026-04-02T14:01:11.36 NY
XNYS
3615:552763:20260402:0
1
104.13
2026-04-02T14:01:25.32 NY
INCR
3615:553103:20260402:0
99
104.13
2026-04-02T14:01:25.32 NY
INCR
3615:553106:20260402:0
100
104.115
2026-04-02T14:01:49.59 NY
XNYS
3615:554655:20260402:0
100
104.12
2026-04-02T14:01:49.59 NY
XNYS
3615:554658:20260402:0
100
104.115
2026-04-02T14:02:13.45 NY
XNYS
3615:555090:20260402:0
100
104.11
2026-04-02T14:02:44.19 NY
XNYS
3615:557344:20260402:0
100
104.11
2026-04-02T14:02:44.19 NY
XNYS
3615:557347:20260402:0
100
104.1
2026-04-02T14:03:01.70 NY
XNYS
3615:558258:20260402:0
100
104.1
2026-04-02T14:03:25.34 NY
XNYS
3615:559546:20260402:0
100
104.09
2026-04-02T14:03:56.12 NY
XNYS
3615:561815:20260402:0
100
104.1
2026-04-02T14:04:12.76 NY
XNYS
3615:562611:20260402:0
34
104.13
2026-04-02T14:04:51.69 NY
INCR
3615:563773:20260402:0
1
104.13
2026-04-02T14:04:51.69 NY
INCR
3615:563776:20260402:0
65
104.13
2026-04-02T14:04:51.69 NY
INCR
3615:563777:20260402:0
100
104.12
2026-04-02T14:05:01.23 NY
XNYS
3615:564223:20260402:0
100
104.14
2026-04-02T14:05:14.02 NY
XNYS
3615:564563:20260402:0
6
104.26
2026-04-02T14:05:32.63 NY
XNYS
3615:565158:20260402:0
100
104.26
2026-04-02T14:05:32.63 NY
XNYS
3615:565161:20260402:0
94
104.26
2026-04-02T14:05:32.64 NY
XNYS
3615:565162:20260402:0
100
104.245
2026-04-02T14:06:07.18 NY
XNYS
3615:565766:20260402:0
100
104.19
2026-04-02T14:06:30.50 NY
XNYS
3615:566391:20260402:0
100
104.2
2026-04-02T14:07:07.01 NY
XNYS
3615:567255:20260402:0
100
104.14
2026-04-02T14:07:30.82 NY
XNYS
3615:568541:20260402:0
200
104.13
2026-04-02T14:07:35.59 NY
XNYS
3615:568965:20260402:0
100
104.1
2026-04-02T14:08:13.54 NY
XNYS
3615:571122:20260402:0
60
104.12
2026-04-02T14:08:50.29 NY
XNYS
3615:572995:20260402:0
40
104.12
2026-04-02T14:08:50.29 NY
XNYS
3615:572998:20260402:0
100
104.12
2026-04-02T14:08:50.29 NY
XNYS
3615:572999:20260402:0
100
104.16
2026-04-02T14:09:42.44 NY
XNYS
3615:575826:20260402:0
100
104.16
2026-04-02T14:09:54.26 NY
XNYS
3615:576171:20260402:0
70
104.32
2026-04-02T14:10:41.62 NY
XNYS
3615:577845:20260402:0
30
104.32
2026-04-02T14:10:41.62 NY
XNYS
3615:577848:20260402:0
100
104.31
2026-04-02T14:10:45.09 NY
XNYS
3615:577945:20260402:0
98
104.31
2026-04-02T14:10:45.09 NY
XNYS
3615:577948:20260402:0
2
104.31
2026-04-02T14:10:45.09 NY
XNYS
3615:577949:20260402:0
100
104.28
2026-04-02T14:11:23.73 NY
XNYS
3615:579185:20260402:0
100
104.32
2026-04-02T14:11:47.60 NY
INCR
3615:579799:20260402:0
100
104.32
2026-04-02T14:11:47.61 NY
KNLI
3615:579804:20260402:0
20
104.28
2026-04-02T14:12:17.07 NY
XNYS
3615:580446:20260402:0
80
104.28
2026-04-02T14:12:17.07 NY
XNYS
3615:580449:20260402:0
100
104.24
2026-04-02T14:13:04.36 NY
XNYS
3615:583608:20260402:0
100
104.235
2026-04-02T14:13:13.77 NY
XNYS
3615:584212:20260402:0
20
104.235
2026-04-02T14:13:13.77 NY
XNYS
3615:584215:20260402:0
80
104.24
2026-04-02T14:13:13.77 NY
XNYS
3615:584216:20260402:0
19
104.21
2026-04-02T14:13:56.73 NY
XNYS
3615:586765:20260402:0
46
104.21
2026-04-02T14:13:57.80 NY
XNYS
3615:586790:20260402:0
35
104.21
2026-04-02T14:14:05.29 NY
XNYS
3615:587280:20260402:0
100
104.23
2026-04-02T14:14:12.29 NY
XNYS
3615:587549:20260402:0
100
104.18
2026-04-02T14:14:38.62 NY
XNYS
3615:588051:20260402:0
87
104.16
2026-04-02T14:15:08.39 NY
XNYS
3615:588705:20260402:0
1
104.16
2026-04-02T14:15:08.39 NY
XNYS
3615:588708:20260402:0
12
104.16
2026-04-02T14:15:08.39 NY
XNYS
3615:588709:20260402:0
100
104.16
2026-04-02T14:15:18.64 NY
XNYS
3615:588917:20260402:0
1
104.16
2026-04-02T14:15:18.64 NY
XNYS
3615:588920:20260402:0
20
104.16
2026-04-02T14:15:19.41 NY
XNYS
3615:588955:20260402:0
79
104.16
2026-04-02T14:15:23.12 NY
XNYS
3615:589034:20260402:0
100
104.14
2026-04-02T14:16:40.33 NY
XNYS
3615:590644:20260402:0
100
104.29
2026-04-02T14:17:44.82 NY
XNYS
3615:594324:20260402:0
40
104.3
2026-04-02T14:17:44.82 NY
XNYS
3615:594327:20260402:0
60
104.3
2026-04-02T14:17:44.82 NY
XNYS
3615:594331:20260402:0
100
104.36
2026-04-02T14:18:05.78 NY
IEXG
3615:595454:20260402:0
75
104.25
2026-04-02T14:18:47.08 NY
XNYS
3615:597969:20260402:0
1
104.25
2026-04-02T14:18:47.08 NY
XNYS
3615:597972:20260402:0
100
104.265
2026-04-02T14:19:05.72 NY
XNYS
3615:599471:20260402:0
24
104.28
2026-04-02T14:19:05.72 NY
XNYS
3615:599473:20260402:0
100
104.24
2026-04-02T14:19:21.31 NY
XNYS
3615:600267:20260402:0
100
104.26
2026-04-02T14:20:12.09 NY
XNYS
3615:602111:20260402:0
100
104.27
2026-04-02T14:20:17.07 NY
XNYS
3615:602193:20260402:0
100
104.24
2026-04-02T14:20:50.97 NY
XNYS
3615:603438:20260402:0
1
104.24
2026-04-02T14:20:50.97 NY
XNYS
3615:603441:20260402:0
99
104.24
2026-04-02T14:20:50.97 NY
XNYS
3615:603442:20260402:0
66
104.2
2026-04-02T14:21:26.05 NY
XNYS
3615:604516:20260402:0
1
104.2
2026-04-02T14:21:26.05 NY
XNYS
3615:604519:20260402:0
33
104.2
2026-04-02T14:22:30.05 NY
XNYS
3615:607080:20260402:0
100
104.2
2026-04-02T14:22:30.05 NY
XNYS
3615:607081:20260402:0
100
104.2
2026-04-02T14:22:30.05 NY
XNYS
3615:607084:20260402:0
100
104.2
2026-04-02T14:22:38.73 NY
XNYS
3615:607932:20260402:0
100
104.2
2026-04-02T14:22:38.73 NY
XNYS
3615:607935:20260402:0
100
104.18
2026-04-02T14:23:19.65 NY
XNYS
3615:610818:20260402:0
100
104.18
2026-04-02T14:23:19.65 NY
XNYS
3615:610821:20260402:0
100
104.14
2026-04-02T14:23:37.75 NY
XNYS
3615:612362:20260402:0
100
104.14
2026-04-02T14:23:37.75 NY
XNYS
3615:612365:20260402:0
100
104.16
2026-04-02T14:24:18.11 NY
XNYS
3615:615150:20260402:0
1
104.16
2026-04-02T14:24:18.11 NY
XNYS
3615:615153:20260402:0
99
104.16
2026-04-02T14:24:18.11 NY
XNYS
3615:615154:20260402:0
100
104.15
2026-04-02T14:24:57.88 NY
XNYS
3615:616645:20260402:0
10
104.09
2026-04-02T14:25:08.27 NY
XNYS
3615:616943:20260402:0
1
104.09
2026-04-02T14:25:08.27 NY
XNYS
3615:616946:20260402:0
89
104.09
2026-04-02T14:25:12.88 NY
XNYS
3615:617126:20260402:0
68
104.04
2026-04-02T14:25:50.89 NY
XNYS
3615:618499:20260402:0
32
104.04
2026-04-02T14:25:50.89 NY
XNYS
3615:618502:20260402:0
100
104.07
2026-04-02T14:26:20.73 NY
XNYS
3615:619083:20260402:0
100
104.06
2026-04-02T14:26:33.22 NY
XNYS
3615:619254:20260402:0
100
104.06
2026-04-02T14:27:06.29 NY
XNYS
3615:619857:20260402:0
100
104.06
2026-04-02T14:27:23.38 NY
XNYS
3615:620576:20260402:0
100
104.13
2026-04-02T14:27:51.41 NY
XNYS
3615:622771:20260402:0
1
104.13
2026-04-02T14:27:51.41 NY
XNYS
3615:622774:20260402:0
99
104.13
2026-04-02T14:27:52.96 NY
XNYS
3615:622826:20260402:0
100
104.17
2026-04-02T14:28:16.72 NY
XNYS
3615:624353:20260402:0
1
104.17
2026-04-02T14:28:16.72 NY
XNYS
3615:624356:20260402:0
99
104.17
2026-04-02T14:28:16.72 NY
XNYS
3615:624357:20260402:0
200
104.15
2026-04-02T14:28:40.84 NY
XNYS
3615:625427:20260402:0
15
104.12
2026-04-02T14:29:23.49 NY
XNYS
3615:628276:20260402:0
15
104.12
2026-04-02T14:29:24.08 NY
XNYS
3615:628280:20260402:0
200
104.15
2026-04-02T14:29:48.42 NY
XNYS
3615:628966:20260402:0
25
104.15
2026-04-02T14:29:49.78 NY
XNYS
3615:629006:20260402:0
100
104.15
2026-04-02T14:29:49.78 NY
XNYS
3615:629007:20260402:0
45
104.15
2026-04-02T14:29:49.78 NY
XNYS
3615:629008:20260402:0
100
104.11
2026-04-02T14:29:52.59 NY
XNYS
3615:629090:20260402:0
100
104.11
2026-04-02T14:29:52.59 NY
XNYS
3615:629093:20260402:0
4
104.13
2026-04-02T14:30:24.84 NY
XNYS
3615:630262:20260402:0
96
104.13
2026-04-02T14:30:24.84 NY
XNYS
3615:630265:20260402:0
100
104.18
2026-04-02T14:31:17.90 NY
XNYS
3615:631552:20260402:0
100
104.18
2026-04-02T14:31:17.90 NY
XNYS
3615:631555:20260402:0
100
104.17
2026-04-02T14:31:17.90 NY
XNYS
3615:631556:20260402:0
100
104.17
2026-04-02T14:31:17.90 NY
XNYS
3615:631559:20260402:0
50
104.37
2026-04-02T14:32:17.01 NY
XNYS
3615:632822:20260402:0
50
104.37
2026-04-02T14:32:17.01 NY
XNYS
3615:632825:20260402:0
100
104.37
2026-04-02T14:32:17.01 NY
XNYS
3615:632826:20260402:0
100
104.42
2026-04-02T14:32:54.80 NY
XNYS
3615:635289:20260402:0
100
104.43
2026-04-02T14:33:28.75 NY
XNYS
3615:636957:20260402:0
100
104.43
2026-04-02T14:33:28.75 NY
XNYS
3615:636960:20260402:0
63
104.43
2026-04-02T14:34:05.46 NY
XNYS
3615:639507:20260402:0
37
104.43
2026-04-02T14:34:05.46 NY
XNYS
3615:639510:20260402:0
91
104.51
2026-04-02T14:34:40.87 NY
XNYS
3615:640543:20260402:0
9
104.51
2026-04-02T14:34:40.87 NY
XNYS
3615:640546:20260402:0
20
104.52
2026-04-02T14:35:28.02 NY
XNYS
3615:641892:20260402:0
80
104.52
2026-04-02T14:35:28.02 NY
XNYS
3615:641895:20260402:0
100
104.52
2026-04-02T14:35:31.58 NY
LEVL
3615:641999:20260402:0
200
104.485
2026-04-02T14:36:04.70 NY
LEVL
3615:642668:20260402:0
100
104.44
2026-04-02T14:36:45.54 NY
XNYS
3615:643480:20260402:0
100
104.44
2026-04-02T14:37:19.40 NY
XNYS
3615:644371:20260402:0
100
104.44
2026-04-02T14:37:48.25 NY
XNYS
3615:646466:20260402:0
100
104.44
2026-04-02T14:37:48.25 NY
XNYS
3615:646469:20260402:0
100
104.41
2026-04-02T14:38:20.49 NY
XNYS
3615:648319:20260402:0
65
104.42
2026-04-02T14:38:42.11 NY
XNYS
3615:649512:20260402:0
1
104.42
2026-04-02T14:38:42.11 NY
XNYS
3615:649515:20260402:0
34
104.42
2026-04-02T14:38:42.11 NY
XNYS
3615:649517:20260402:0
100
104.41
2026-04-02T14:39:05.78 NY
XNYS
3615:651393:20260402:0
57
104.38
2026-04-02T14:39:44.93 NY
XNYS
3615:652584:20260402:0
43
104.38
2026-04-02T14:39:44.93 NY
XNYS
3615:652587:20260402:0
100
104.38
2026-04-02T14:40:03.77 NY
XNYS
3615:653151:20260402:0
1
104.47
2026-04-02T14:40:42.08 NY
XNAS
3615:653977:20260402:0
64
104.55
2026-04-02T14:41:12.07 NY
XNYS
3615:654985:20260402:0
36
104.55
2026-04-02T14:41:12.07 NY
XNYS
3615:654988:20260402:0
1
104.55
2026-04-02T14:41:12.07 NY
XNYS
3615:654989:20260402:0
99
104.55
2026-04-02T14:41:12.07 NY
XNYS
3615:654990:20260402:0
100
104.59
2026-04-02T14:41:45.91 NY
XNYS
3615:655877:20260402:0
100
104.57
2026-04-02T14:42:03.91 NY
XNYS
3615:656235:20260402:0
100
104.53
2026-04-02T14:42:44.30 NY
INCR
3615:658637:20260402:0
100
104.52
2026-04-02T14:43:10.61 NY
XNYS
3615:659852:20260402:0
15
104.52
2026-04-02T14:43:10.61 NY
XNYS
3615:659855:20260402:0
85
104.52
2026-04-02T14:43:10.61 NY
XNYS
3615:659856:20260402:0
100
104.45
2026-04-02T14:43:44.43 NY
XNYS
3615:661669:20260402:0
100
104.45
2026-04-02T14:44:17.20 NY
INCR
3615:663879:20260402:0
62
104.48
2026-04-02T14:45:03.68 NY
XNYS
3615:665118:20260402:0
1
104.48
2026-04-02T14:45:03.68 NY
XNYS
3615:665121:20260402:0
26
104.48
2026-04-02T14:45:03.93 NY
XNYS
3615:665122:20260402:0
8
104.48
2026-04-02T14:45:04.12 NY
XNYS
3615:665126:20260402:0
2
104.48
2026-04-02T14:45:04.28 NY
XNYS
3615:665132:20260402:0
1
104.48
2026-04-02T14:45:04.78 NY
XNYS
3615:665136:20260402:0
100
104.46
2026-04-02T14:45:14.02 NY
XNYS
3615:665361:20260402:0
100
104.48
2026-04-02T14:45:50.16 NY
XNYS
3615:666452:20260402:0
54
104.47
2026-04-02T14:46:10.01 NY
XNYS
3615:667011:20260402:0
46
104.47
2026-04-02T14:46:10.01 NY
XNYS
3615:667014:20260402:0
60
104.52
2026-04-02T14:46:58.42 NY
XNYS
3615:668100:20260402:0
1
104.52
2026-04-02T14:46:58.42 NY
XNYS
3615:668103:20260402:0
39
104.52
2026-04-02T14:46:58.42 NY
XNYS
3615:668104:20260402:0
54
104.52
2026-04-02T14:47:08.70 NY
XNYS
3615:668514:20260402:0
46
104.52
2026-04-02T14:47:08.70 NY
XNYS
3615:668517:20260402:0
20
104.49
2026-04-02T14:47:46.39 NY
XNYS
3615:671198:20260402:0
180
104.51
2026-04-02T14:48:01.18 NY
XNYS
3615:671968:20260402:0
3
104.53
2026-04-02T14:48:02.85 NY
INCR
3615:672099:20260402:0
97
104.53
2026-04-02T14:48:02.85 NY
INCR
3615:672102:20260402:0
100
104.53
2026-04-02T14:48:28.94 NY
XNYS
3615:673387:20260402:0
100
104.46
2026-04-02T14:48:55.83 NY
XNYS
3615:675648:20260402:0
100
104.48
2026-04-02T14:49:26.35 NY
XNYS
3615:676828:20260402:0
100
104.48
2026-04-02T14:49:52.74 NY
XNYS
3615:677461:20260402:0
41
104.45
2026-04-02T14:50:12.23 NY
XNYS
3615:678198:20260402:0
59
104.45
2026-04-02T14:50:12.23 NY
XNYS
3615:678201:20260402:0
57
104.41
2026-04-02T14:50:43.68 NY
XNYS
3615:678792:20260402:0
43
104.41
2026-04-02T14:50:43.68 NY
XNYS
3615:678795:20260402:0
61
104.4
2026-04-02T14:50:52.93 NY
XNYS
3615:679097:20260402:0
39
104.4
2026-04-02T14:50:52.93 NY
XNYS
3615:679100:20260402:0
62
104.4
2026-04-02T14:50:52.93 NY
XNYS
3615:679101:20260402:0
1
104.4
2026-04-02T14:50:52.93 NY
XNYS
3615:679102:20260402:0
37
104.4
2026-04-02T14:50:55.14 NY
XNYS
3615:679234:20260402:0
100
104.34
2026-04-02T14:51:39.17 NY
XNYS
3615:680762:20260402:0
100
104.34
2026-04-02T14:51:39.17 NY
XNYS
3615:680765:20260402:0
100
104.33
2026-04-02T14:52:02.78 NY
XNYS
3615:681271:20260402:0
72
104.35
2026-04-02T14:52:37.44 NY
XNYS
3615:683661:20260402:0
1
104.35
2026-04-02T14:52:37.44 NY
XNYS
3615:683664:20260402:0
27
104.35
2026-04-02T14:52:37.44 NY
XNYS
3615:683665:20260402:0
100
104.35
2026-04-02T14:52:37.44 NY
XNYS
3615:683666:20260402:0
60
104.42
2026-04-02T14:53:25.07 NY
XNYS
3615:686458:20260402:0
100
104.42
2026-04-02T14:53:25.07 NY
XNYS
3615:686461:20260402:0
1
104.42
2026-04-02T14:53:25.07 NY
XNYS
3615:686462:20260402:0
27
104.42
2026-04-02T14:53:25.19 NY
XNYS
3615:686463:20260402:0
8
104.42
2026-04-02T14:53:30.30 NY
XNYS
3615:686666:20260402:0
3
104.42
2026-04-02T14:53:34.61 NY
XNYS
3615:686812:20260402:0
1
104.435
2026-04-02T14:53:39.07 NY
XNYS
3615:687315:20260402:0
100
104.44
2026-04-02T14:53:46.69 NY
XNYS
3615:687924:20260402:0
100
104.39
2026-04-02T14:54:20.69 NY
XNYS
3615:690298:20260402:0
100
104.39
2026-04-02T14:54:20.69 NY
XNYS
3615:690301:20260402:0
100
104.38
2026-04-02T14:55:00.02 NY
XNYS
3615:691423:20260402:0
100
104.41
2026-04-02T14:55:21.06 NY
KNLI
3615:691973:20260402:0
54
104.4
2026-04-02T14:55:57.71 NY
XNYS
3615:692963:20260402:0
46
104.4
2026-04-02T14:55:57.71 NY
XNYS
3615:692966:20260402:0
100
104.4
2026-04-02T14:55:57.71 NY
XNYS
3615:692967:20260402:0
100
104.42
2026-04-02T14:56:24.53 NY
XNYS
3615:694171:20260402:0
100
104.42
2026-04-02T14:56:24.53 NY
XNYS
3615:694174:20260402:0
100
104.38
2026-04-02T14:56:58.07 NY
XNYS
3615:695051:20260402:0
200
104.38
2026-04-02T14:57:33.53 NY
XNYS
3615:696993:20260402:0
156
104.36
2026-04-02T14:58:09.84 NY
XNYS
3615:699594:20260402:0
44
104.36
2026-04-02T14:58:09.84 NY
XNYS
3615:699597:20260402:0
100
104.37
2026-04-02T14:58:55.49 NY
XNYS
3615:703692:20260402:0
1
104.37
2026-04-02T14:58:55.49 NY
XNYS
3615:703695:20260402:0
99
104.37
2026-04-02T14:58:55.49 NY
XNYS
3615:703696:20260402:0
100
104.37
2026-04-02T14:59:19.58 NY
XNYS
3615:705405:20260402:0
100
104.32
2026-04-02T14:59:49.75 NY
XNYS
3615:706838:20260402:0
1
104.32
2026-04-02T14:59:49.75 NY
XNYS
3615:706841:20260402:0
24
104.32
2026-04-02T14:59:49.75 NY
XNYS
3615:706842:20260402:0
75
104.32
2026-04-02T14:59:49.75 NY
XNYS
3615:706843:20260402:0
100
104.37
2026-04-02T15:00:20.86 NY
XNYS
3615:707941:20260402:0
100
104.35
2026-04-02T15:00:37.76 NY
XNYS
3615:708723:20260402:0
72
104.4
2026-04-02T15:01:12.00 NY
XNYS
3615:710367:20260402:0
1
104.4
2026-04-02T15:01:12.00 NY
XNYS
3615:710370:20260402:0
17
104.4
2026-04-02T15:01:16.20 NY
XNYS
3615:710465:20260402:0
7
104.4
2026-04-02T15:01:27.89 NY
XNYS
3615:710624:20260402:0
3
104.4
2026-04-02T15:01:28.23 NY
XNYS
3615:710633:20260402:0
100
104.41
2026-04-02T15:01:29.81 NY
INCR
3615:710692:20260402:0
100
104.41
2026-04-02T15:01:29.82 NY
KNLI
3615:710697:20260402:0
100
104.53
2026-04-02T15:01:54.20 NY
XNYS
3615:711802:20260402:0
100
104.53
2026-04-02T15:02:18.49 NY
XNYS
3615:712687:20260402:0
100
104.47
2026-04-02T15:02:45.43 NY
XNYS
3615:715122:20260402:0
1
104.47
2026-04-02T15:02:45.43 NY
XNYS
3615:715125:20260402:0
99
104.47
2026-04-02T15:02:45.43 NY
XNYS
3615:715126:20260402:0
100
104.47
2026-04-02T15:03:14.80 NY
XNYS
3615:717052:20260402:0
100
104.47
2026-04-02T15:03:14.80 NY
XNYS
3615:717055:20260402:0
100
104.47
2026-04-02T15:03:34.87 NY
XNYS
3615:717968:20260402:0
100
104.47
2026-04-02T15:03:57.75 NY
XNYS
3615:719668:20260402:0
90
104.43
2026-04-02T15:04:23.37 NY
XNYS
3615:721193:20260402:0
110
104.43
2026-04-02T15:04:23.37 NY
XNYS
3615:721196:20260402:0
58
104.43
2026-04-02T15:04:50.30 NY
XNYS
3615:722502:20260402:0
1
104.43
2026-04-02T15:04:50.30 NY
XNYS
3615:722505:20260402:0
41
104.43
2026-04-02T15:04:50.30 NY
XNYS
3615:722506:20260402:0
100
104.49
2026-04-02T15:05:56.02 NY
XNYS
3615:725094:20260402:0
100
104.47
2026-04-02T15:05:56.41 NY
XNYS
3615:725134:20260402:0
100
104.47
2026-04-02T15:05:56.41 NY
XNYS
3615:725137:20260402:0
100
104.44
2026-04-02T15:06:24.42 NY
XNYS
3615:725914:20260402:0
100
104.44
2026-04-02T15:06:24.42 NY
XNYS
3615:725917:20260402:0
63
104.47
2026-04-02T15:06:59.14 NY
XNYS
3615:726945:20260402:0
37
104.47
2026-04-02T15:06:59.14 NY
XNYS
3615:726948:20260402:0
100
104.47
2026-04-02T15:07:13.07 NY
XNYS
3615:727294:20260402:0
151
104.58
2026-04-02T15:08:01.03 NY
XNYS
3615:730953:20260402:0
49
104.58
2026-04-02T15:08:01.03 NY
XNYS
3615:730956:20260402:0
100
104.56
2026-04-02T15:08:16.38 NY
XNYS
3615:731940:20260402:0
1
104.55
2026-04-02T15:08:50.84 NY
INCR
3615:734391:20260402:0
60
104.55
2026-04-02T15:08:50.84 NY
INCR
3615:734394:20260402:0
39
104.55
2026-04-02T15:08:50.84 NY
INCR
3615:734395:20260402:0
68
104.55
2026-04-02T15:09:12.34 NY
XNYS
3615:735856:20260402:0
32
104.55
2026-04-02T15:09:12.34 NY
XNYS
3615:735859:20260402:0
100
104.54
2026-04-02T15:09:52.23 NY
XNYS
3615:737177:20260402:0
100
104.6
2026-04-02T15:10:21.01 NY
XNYS
3615:738040:20260402:0
100
104.57
2026-04-02T15:10:43.38 NY
XNYS
3615:738905:20260402:0
53
104.61
2026-04-02T15:11:10.82 NY
XNYS
3615:740467:20260402:0
47
104.63
2026-04-02T15:11:24.71 NY
XNYS
3615:741134:20260402:0
100
104.61
2026-04-02T15:11:32.32 NY
XNYS
3615:741425:20260402:0
100
104.62
2026-04-02T15:12:07.36 NY
XNYS
3615:742887:20260402:0
100
104.62
2026-04-02T15:12:33.27 NY
XNYS
3615:744788:20260402:0
100
104.62
2026-04-02T15:12:33.27 NY
XNYS
3615:744791:20260402:0
25
104.62
2026-04-02T15:13:03.13 NY
XNYS
3615:746983:20260402:0
75
104.62
2026-04-02T15:13:03.13 NY
XNYS
3615:746986:20260402:0
100
104.585
2026-04-02T15:13:30.30 NY
XNYS
3615:748667:20260402:0
100
104.5
2026-04-02T15:13:58.52 NY
XNYS
3615:750498:20260402:0
100
104.5
2026-04-02T15:14:25.23 NY
XNYS
3615:751667:20260402:0
100
104.48
2026-04-02T15:14:53.41 NY
XNYS
3615:752564:20260402:0
98
104.54
2026-04-02T15:15:23.61 NY
XNYS
3615:753529:20260402:0
2
104.54
2026-04-02T15:15:23.61 NY
XNYS
3615:753532:20260402:0
100
104.51
2026-04-02T15:15:35.95 NY
XNYS
3615:754073:20260402:0
100
104.56
2026-04-02T15:16:22.33 NY
XNYS
3615:755729:20260402:0
100
104.54
2026-04-02T15:16:28.13 NY
XNYS
3615:755816:20260402:0
100
104.54
2026-04-02T15:16:28.13 NY
XNYS
3615:755819:20260402:0
100
104.55
2026-04-02T15:17:02.24 NY
XNYS
3615:756838:20260402:0
29
104.56
2026-04-02T15:17:42.27 NY
XNYS
3615:759446:20260402:0
71
104.56
2026-04-02T15:17:42.27 NY
XNYS
3615:759449:20260402:0
100
104.51
2026-04-02T15:17:54.16 NY
XNYS
3615:760559:20260402:0
60
104.51
2026-04-02T15:17:54.16 NY
XNYS
3615:760562:20260402:0
1
104.51
2026-04-02T15:17:54.16 NY
XNYS
3615:760563:20260402:0
39
104.51
2026-04-02T15:17:54.16 NY
XNYS
3615:760564:20260402:0
100
104.47
2026-04-02T15:18:08.04 NY
IEXG
3615:761520:20260402:0
100
104.47
2026-04-02T15:18:08.04 NY
IEXG
3615:761523:20260402:0
41
104.42
2026-04-02T15:18:48.32 NY
INCR
3615:763883:20260402:0
100
104.42
2026-04-02T15:18:48.32 NY
INCR
3615:763886:20260402:0
59
104.42
2026-04-02T15:18:48.32 NY
INCR
3615:763887:20260402:0
89
104.42
2026-04-02T15:19:23.42 NY
XNYS
3615:765978:20260402:0
1
104.42
2026-04-02T15:19:23.42 NY
XNYS
3615:765981:20260402:0
10
104.42
2026-04-02T15:19:23.42 NY
XNYS
3615:765982:20260402:0
51
104.42
2026-04-02T15:19:23.42 NY
XNYS
3615:765983:20260402:0
49
104.43
2026-04-02T15:19:27.09 NY
KNLI
3615:766040:20260402:0
59
104.49
2026-04-02T15:19:59.25 NY
XNYS
3615:767390:20260402:0
1
104.49
2026-04-02T15:19:59.25 NY
XNYS
3615:767393:20260402:0
10
104.5
2026-04-02T15:20:10.25 NY
XNYS
3615:767901:20260402:0
90
104.5
2026-04-02T15:20:10.25 NY
XNYS
3615:767904:20260402:0
31
104.5
2026-04-02T15:20:10.25 NY
XNYS
3615:767905:20260402:0
9
104.5
2026-04-02T15:20:10.25 NY
XNYS
3615:767906:20260402:0
100
104.49
2026-04-02T15:20:35.87 NY
XNYS
3615:768932:20260402:0
100
104.46
2026-04-02T15:20:56.09 NY
XNYS
3615:769862:20260402:0
200
104.46
2026-04-02T15:21:21.42 NY
XNYS
3615:771070:20260402:0
185
104.42
2026-04-02T15:21:47.98 NY
XNYS
3615:771949:20260402:0
15
104.42
2026-04-02T15:21:47.98 NY
XNYS
3615:771952:20260402:0
100
104.46
2026-04-02T15:22:11.07 NY
INCR
3615:773080:20260402:0
1
104.46
2026-04-02T15:22:11.07 NY
INCR
3615:773084:20260402:0
99
104.46
2026-04-02T15:22:11.07 NY
KNLI
3615:773087:20260402:0
77
104.43
2026-04-02T15:22:37.20 NY
XNYS
3615:775844:20260402:0
23
104.43
2026-04-02T15:22:37.20 NY
XNYS
3615:775847:20260402:0
100
104.43
2026-04-02T15:22:37.20 NY
XNYS
3615:775848:20260402:0
100
104.48
2026-04-02T15:23:09.63 NY
XNYS
3615:778214:20260402:0
100
104.48
2026-04-02T15:23:26.53 NY
XNYS
3615:779349:20260402:0
100
104.55
2026-04-02T15:23:57.13 NY
IEXG
3615:782129:20260402:0
100
104.55
2026-04-02T15:24:30.68 NY
XNYS
3615:787318:20260402:0
100
104.51
2026-04-02T15:25:09.87 NY
XNYS
3615:789333:20260402:0
100
104.51
2026-04-02T15:25:09.87 NY
XNYS
3615:789336:20260402:0
21
104.51
2026-04-02T15:25:45.97 NY
XNYS
3615:790996:20260402:0
3
104.56
2026-04-02T15:26:01.49 NY
XNYS
3615:791444:20260402:0
51
104.56
2026-04-02T15:26:01.55 NY
XNYS
3615:791449:20260402:0
25
104.56
2026-04-02T15:26:01.56 NY
XNYS
3615:791450:20260402:0
100
104.54
2026-04-02T15:26:03.42 NY
XNYS
3615:791551:20260402:0
100
104.5
2026-04-02T15:26:27.84 NY
XNYS
3615:793051:20260402:0
51
104.54
2026-04-02T15:26:58.16 NY
XNYS
3615:794233:20260402:0
49
104.54
2026-04-02T15:26:58.16 NY
XNYS
3615:794236:20260402:0
100
104.52
2026-04-02T15:27:21.18 NY
XNYS
3615:795461:20260402:0
100
104.49
2026-04-02T15:27:56.60 NY
XNYS
3615:798923:20260402:0
90
104.49
2026-04-02T15:27:56.60 NY
XNYS
3615:798929:20260402:0
10
104.49
2026-04-02T15:27:56.60 NY
XNYS
3615:798931:20260402:0
200
104.43
2026-04-02T15:28:14.14 NY
XNYS
3615:800446:20260402:0
100
104.47
2026-04-02T15:28:54.59 NY
KNLI
3615:803143:20260402:0
1
104.47
2026-04-02T15:28:54.60 NY
EDGA
3615:803149:20260402:0
99
104.47
2026-04-02T15:28:55.44 NY
IEXG
3615:803243:20260402:0
61
104.48
2026-04-02T15:29:11.89 NY
XNYS
3615:804690:20260402:0
39
104.51
2026-04-02T15:29:18.65 NY
XNYS
3615:805071:20260402:0
145
104.49
2026-04-02T15:29:36.01 NY
XNYS
3615:805885:20260402:0
55
104.49
2026-04-02T15:29:36.01 NY
XNYS
3615:805888:20260402:0
80
104.47
2026-04-02T15:30:04.87 NY
XNYS
3615:807523:20260402:0
20
104.47
2026-04-02T15:30:07.02 NY
XNYS
3615:807593:20260402:0
45
104.47
2026-04-02T15:30:07.02 NY
XNYS
3615:807594:20260402:0
55
104.49
2026-04-02T15:30:14.03 NY
INCR
3615:808038:20260402:0
156
104.475
2026-04-02T15:30:29.69 NY
XNYS
3615:808769:20260402:0
44
104.48
2026-04-02T15:30:29.69 NY
XNYS
3615:808772:20260402:0
100
104.5075
2026-04-02T15:31:01.93 NY
LEVL
3615:810209:20260402:0
100
104.51
2026-04-02T15:31:01.94 NY
XNAS
3615:810216:20260402:0
30
104.52
2026-04-02T15:31:19.04 NY
XNAS
3615:811052:20260402:0
1
104.52
2026-04-02T15:31:19.05 NY
ARCX
3615:811055:20260402:0
59
104.52
2026-04-02T15:31:19.05 NY
IEXG
3615:811057:20260402:0
1
104.52
2026-04-02T15:31:22.29 NY
EDGX
3615:811149:20260402:0
1
104.52
2026-04-02T15:31:22.29 NY
BATS
3615:811151:20260402:0
100
104.52
2026-04-02T15:31:22.29 NY
IEXG
3615:811153:20260402:0
8
104.52
2026-04-02T15:31:22.29 NY
IEXG
3615:811154:20260402:0
66
104.53
2026-04-02T15:31:55.87 NY
XNYS
3615:812513:20260402:0
34
104.53
2026-04-02T15:31:55.87 NY
XNYS
3615:812516:20260402:0
66
104.53
2026-04-02T15:31:55.87 NY
XNYS
3615:812517:20260402:0
34
104.53
2026-04-02T15:31:55.87 NY
XNYS
3615:812518:20260402:0
100
104.54
2026-04-02T15:32:15.73 NY
XNYS
3615:813253:20260402:0
100
104.54
2026-04-02T15:32:15.73 NY
XNYS
3615:813256:20260402:0
154
104.535
2026-04-02T15:32:32.26 NY
XNYS
3615:814863:20260402:0
46
104.54
2026-04-02T15:32:32.26 NY
XNYS
3615:814866:20260402:0
105
104.52
2026-04-02T15:32:54.78 NY
XNYS
3615:816813:20260402:0
95
104.52
2026-04-02T15:32:54.78 NY
XNYS
3615:816816:20260402:0
140
104.5
2026-04-02T15:33:19.48 NY
XNYS
3615:818954:20260402:0
60
104.5
2026-04-02T15:33:19.48 NY
XNYS
3615:818957:20260402:0
200
104.5
2026-04-02T15:33:41.89 NY
XNYS
3615:820322:20260402:0
20
104.51
2026-04-02T15:34:12.74 NY
XNYS
3615:823116:20260402:0
20
104.51
2026-04-02T15:34:12.74 NY
XNYS
3615:823119:20260402:0
100
104.51
2026-04-02T15:34:12.74 NY
XNYS
3615:823120:20260402:0
60
104.51
2026-04-02T15:34:12.74 NY
XNYS
3615:823121:20260402:0
117
104.51
2026-04-02T15:34:32.20 NY
XNYS
3615:824139:20260402:0
83
104.51
2026-04-02T15:34:32.20 NY
XNYS
3615:824142:20260402:0
89
104.55
2026-04-02T15:35:14.01 NY
XNYS
3615:826518:20260402:0
200
104.57
2026-04-02T15:35:25.23 NY
XNYS
3615:827169:20260402:0
100
104.56
2026-04-02T15:35:54.08 NY
XNYS
3615:828740:20260402:0
100
104.54
2026-04-02T15:36:19.74 NY
XNYS
3615:830118:20260402:0
100
104.54
2026-04-02T15:36:19.74 NY
XNYS
3615:830121:20260402:0
100
104.58
2026-04-02T15:36:59.24 NY
XNYS
3615:831931:20260402:0
200
104.58
2026-04-02T15:37:27.65 NY
XNYS
3615:833929:20260402:0
100
104.56
2026-04-02T15:37:51.55 NY
XNYS
3615:836355:20260402:0
36
104.55
2026-04-02T15:38:25.03 NY
XNYS
3615:839022:20260402:0
64
104.55
2026-04-02T15:38:25.03 NY
XNYS
3615:839025:20260402:0
100
104.55
2026-04-02T15:38:25.03 NY
XNYS
3615:839026:20260402:0
100
104.54
2026-04-02T15:38:48.99 NY
XNYS
3615:841093:20260402:0
172
104.54
2026-04-02T15:39:18.67 NY
XNYS
3615:843557:20260402:0
28
104.54
2026-04-02T15:39:18.67 NY
XNYS
3615:843560:20260402:0
100
104.57
2026-04-02T15:39:53.91 NY
XNYS
3615:845584:20260402:0
56
104.56
2026-04-02T15:40:08.62 NY
XNYS
3615:846545:20260402:0
44
104.56
2026-04-02T15:40:08.62 NY
XNYS
3615:846548:20260402:0
100
104.58
2026-04-02T15:43:11.17 NY
XNYS
3615:859145:20260402:0
100
104.61
2026-04-02T15:43:31.47 NY
XNYS
3615:860513:20260402:0
100
104.61
2026-04-02T15:43:31.47 NY
XNYS
3615:860515:20260402:0
100
104.61
2026-04-02T15:43:31.47 NY
XNYS
3615:860518:20260402:0
100
104.57
2026-04-02T15:44:03.15 NY
XNYS
3615:863709:20260402:0
90
104.57
2026-04-02T15:44:03.15 NY
XNYS
3615:863712:20260402:0
10
104.57
2026-04-02T15:44:03.15 NY
XNYS
3615:863713:20260402:0
100
104.56
2026-04-02T15:44:29.09 NY
XNYS
3615:865474:20260402:0
100
104.56
2026-04-02T15:44:29.09 NY
XNYS
3615:865477:20260402:0
300
104.55
2026-04-02T15:45:10.02 NY
XNYS
3615:868281:20260402:0
100
104.55
2026-04-02T15:45:10.34 NY
XNYS
3615:868290:20260402:0
100
104.55
2026-04-02T15:45:43.67 NY
IEXG
3615:870279:20260402:0
200
104.545
2026-04-02T15:45:43.68 NY
XNYS
3615:870283:20260402:0