Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
27 th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 26 th March 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired
Daily volume weighted average price paid
Daily highest price paid per share
Daily lowest price per share
Trading Venue
100
$104.9900
$104.99
$104.99
ALPX
400
$103.9777
$104.15
$103.62
ARCX
500
$104.9900
$104.99
$104.99
BARX
100
$104.7227
$104.73
$104.15
BATS
668
$103.6280
$103.66
$103.60
CDED
218
$104.1019
$104.38
$103.86
EDGA
2
$104.1200
$104.38
$103.86
EDGX
600
$104.9900
$104.99
$104.99
ICBX
4,768
$103.6347
$104.62
$103.36
IEXG
9,134
$104.4127
$106.18
$103.53
INCR
200
$104.9875
$104.99
$104.98
ITGI
4,201
$104.4008
$106.14
$103.53
KNLI
1,000
$104.8907
$105.47
$103.53
LEVL
80
$104.1100
$104.11
$104.11
MEMX
100
$104.9900
$104.99
$104.99
MSPL
1,300
$104.9900
$104.99
$104.99
UBSA
302
$104.4220
$105.36
$103.75
WFLP
599
$104.2358
$105.04
$103.62
XNAS
116,334
$104.3749
$106.27
$103.42
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 668,591,860 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.061% 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 26 th March 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name:
CRH plc
LEI
549300MIDJNNTH068E74
ISIN:
IE0001827041
US Broker name:
Wells Fargo Securities, LLC
US Broker code (CRD#):
126292
Time Zone:
EST
Currency
USD
Date of Transactions:
26 th March 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$104.3635
140,606
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
52
104.62
2026-03-26T09:30:02.34 NY
XNYS
3615:3326:20260326:0
6
105.29
2026-03-26T09:30:15.48 NY
XNYS
3615:3654:20260326:0
100
105.31
2026-03-26T09:30:15.48 NY
XNYS
3615:3656:20260326:0
42
105.31
2026-03-26T09:30:15.48 NY
XNYS
3615:3657:20260326:0
23
105.26
2026-03-26T09:30:17.39 NY
INCR
3615:3714:20260326:0
50
105.26
2026-03-26T09:30:17.39 NY
INCR
3615:3717:20260326:0
27
105.26
2026-03-26T09:30:17.39 NY
INCR
3615:3718:20260326:0
100
105.26
2026-03-26T09:30:17.40 NY
KNLI
3615:3721:20260326:0
50
105.17
2026-03-26T09:30:27.89 NY
INCR
3615:4107:20260326:0
50
105.19
2026-03-26T09:30:27.89 NY
INCR
3615:4110:20260326:0
50
105.19
2026-03-26T09:30:39.07 NY
INCR
3615:4429:20260326:0
50
105.22
2026-03-26T09:30:39.07 NY
INCR
3615:4432:20260326:0
50
105.22
2026-03-26T09:30:39.08 NY
INCR
3615:4434:20260326:0
50
105.22
2026-03-26T09:30:39.08 NY
INCR
3615:4436:20260326:0
22
105.22
2026-03-26T09:31:13.73 NY
INCR
3615:5057:20260326:0
75
105.22
2026-03-26T09:31:13.73 NY
INCR
3615:5060:20260326:0
1
105.22
2026-03-26T09:31:13.73 NY
INCR
3615:5061:20260326:0
100
105.22
2026-03-26T09:31:13.73 NY
KNLI
3615:5064:20260326:0
2
105.22
2026-03-26T09:31:13.73 NY
WFLP
3615:5066:20260326:0
100
105.22
2026-03-26T09:31:14.17 NY
KNLI
3615:5101:20260326:0
100
105.22
2026-03-26T09:31:15.45 NY
KNLI
3615:5122:20260326:0
95
105.05
2026-03-26T09:31:16.42 NY
XNYS
3615:5139:20260326:0
3
105.05
2026-03-26T09:31:16.42 NY
XNYS
3615:5142:20260326:0
1
105.05
2026-03-26T09:31:16.42 NY
XNYS
3615:5143:20260326:0
93
105.19
2026-03-26T09:31:33.35 NY
XNYS
3615:5659:20260326:0
7
105.19
2026-03-26T09:31:33.35 NY
XNYS
3615:5660:20260326:0
1
105.19
2026-03-26T09:31:33.35 NY
XNYS
3615:5661:20260326:0
100
105.18
2026-03-26T09:31:33.35 NY
XNYS
3615:5662:20260326:0
100
105.18
2026-03-26T09:31:33.35 NY
XNYS
3615:5665:20260326:0
100
105.18
2026-03-26T09:31:33.35 NY
XNYS
3615:5668:20260326:0
100
105.25
2026-03-26T09:31:48.50 NY
XNYS
3615:5931:20260326:0
100
105.25
2026-03-26T09:31:48.50 NY
XNYS
3615:5934:20260326:0
100
105.23
2026-03-26T09:31:58.53 NY
INCR
3615:6236:20260326:0
100
105.18
2026-03-26T09:32:08.46 NY
XNYS
3615:6660:20260326:0
100
105.2
2026-03-26T09:32:08.46 NY
XNYS
3615:6663:20260326:0
2
105.2
2026-03-26T09:32:19.47 NY
XNYS
3615:6970:20260326:0
98
105.2
2026-03-26T09:32:19.47 NY
XNYS
3615:6973:20260326:0
85
105.11
2026-03-26T09:32:31.38 NY
XNYS
3615:7296:20260326:0
15
105.11
2026-03-26T09:32:31.38 NY
XNYS
3615:7299:20260326:0
100
105.11
2026-03-26T09:32:31.38 NY
XNYS
3615:7300:20260326:0
100
105.11
2026-03-26T09:32:31.38 NY
XNYS
3615:7303:20260326:0
15
105.11
2026-03-26T09:32:31.38 NY
XNYS
3615:7304:20260326:0
1
105.11
2026-03-26T09:32:31.38 NY
XNYS
3615:7305:20260326:0
84
105.11
2026-03-26T09:32:31.38 NY
XNYS
3615:7306:20260326:0
50
104.97
2026-03-26T09:32:48.80 NY
INCR
3615:7590:20260326:0
50
104.98
2026-03-26T09:32:48.80 NY
INCR
3615:7593:20260326:0
18
105.02
2026-03-26T09:32:59.34 NY
XNYS
3615:7996:20260326:0
30
105.02
2026-03-26T09:32:59.34 NY
XNYS
3615:7999:20260326:0
52
105.02
2026-03-26T09:32:59.34 NY
XNYS
3615:8000:20260326:0
48
105.02
2026-03-26T09:32:59.34 NY
XNYS
3615:8001:20260326:0
52
105.02
2026-03-26T09:32:59.34 NY
XNYS
3615:8002:20260326:0
20
105.015
2026-03-26T09:33:07.85 NY
XNYS
3615:8179:20260326:0
80
105.015
2026-03-26T09:33:07.85 NY
XNYS
3615:8182:20260326:0
100
105.03
2026-03-26T09:33:17.70 NY
XNYS
3615:8518:20260326:0
100
105.03
2026-03-26T09:33:17.70 NY
XNYS
3615:8521:20260326:0
100
104.96
2026-03-26T09:33:27.01 NY
XNYS
3615:8696:20260326:0
100
105.09
2026-03-26T09:33:39.70 NY
XNYS
3615:8853:20260326:0
16
105.09
2026-03-26T09:33:39.70 NY
XNYS
3615:8856:20260326:0
84
105.09
2026-03-26T09:33:39.70 NY
XNYS
3615:8857:20260326:0
39
105.09
2026-03-26T09:33:50.57 NY
XNYS
3615:9380:20260326:0
61
105.09
2026-03-26T09:33:50.57 NY
XNYS
3615:9383:20260326:0
61
105.09
2026-03-26T09:33:50.57 NY
XNYS
3615:9384:20260326:0
20
105.09
2026-03-26T09:33:50.57 NY
XNYS
3615:9385:20260326:0
19
105.09
2026-03-26T09:33:50.57 NY
XNYS
3615:9386:20260326:0
11
105.09
2026-03-26T09:33:58.71 NY
XNYS
3615:9553:20260326:0
50
105.09
2026-03-26T09:33:58.71 NY
XNYS
3615:9556:20260326:0
20
105.095
2026-03-26T09:33:58.71 NY
XNYS
3615:9557:20260326:0
19
105.1
2026-03-26T09:33:58.71 NY
XNYS
3615:9558:20260326:0
100
105.1
2026-03-26T09:34:09.52 NY
XNYS
3615:9953:20260326:0
100
105.1
2026-03-26T09:34:09.52 NY
XNYS
3615:9956:20260326:0
100
105.17
2026-03-26T09:34:28.98 NY
XNYS
3615:10445:20260326:0
17
105.17
2026-03-26T09:34:28.98 NY
XNYS
3615:10448:20260326:0
1
105.17
2026-03-26T09:34:28.98 NY
XNYS
3615:10449:20260326:0
82
105.17
2026-03-26T09:34:28.98 NY
XNYS
3615:10450:20260326:0
68
105.17
2026-03-26T09:34:31.68 NY
XNYS
3615:10527:20260326:0
24
105.17
2026-03-26T09:34:31.68 NY
XNYS
3615:10530:20260326:0
8
105.17
2026-03-26T09:34:31.68 NY
XNYS
3615:10531:20260326:0
100
105.24
2026-03-26T09:34:38.66 NY
XNYS
3615:10672:20260326:0
100
105.23
2026-03-26T09:34:54.04 NY
XNYS
3615:12161:20260326:0
60
105.23
2026-03-26T09:34:54.04 NY
XNYS
3615:12164:20260326:0
1
105.23
2026-03-26T09:34:54.04 NY
XNYS
3615:12165:20260326:0
39
105.23
2026-03-26T09:34:54.04 NY
XNYS
3615:12166:20260326:0
15
105.36
2026-03-26T09:35:20.78 NY
INCR
3615:13688:20260326:0
75
105.36
2026-03-26T09:35:20.78 NY
INCR
3615:13691:20260326:0
10
105.36
2026-03-26T09:35:20.83 NY
KNLI
3615:13696:20260326:0
100
105.36
2026-03-26T09:35:21.02 NY
KNLI
3615:13717:20260326:0
100
105.36
2026-03-26T09:35:21.02 NY
WFLP
3615:13720:20260326:0
100
105.35
2026-03-26T09:35:41.20 NY
XNYS
3615:14241:20260326:0
50
105.35
2026-03-26T09:35:41.20 NY
XNYS
3615:14244:20260326:0
50
105.35
2026-03-26T09:35:41.20 NY
XNYS
3615:14245:20260326:0
100
105.34
2026-03-26T09:36:18.02 NY
XNYS
3615:16278:20260326:0
100
105.37
2026-03-26T09:36:18.42 NY
XNYS
3615:16281:20260326:0
100
105.32
2026-03-26T09:36:33.68 NY
XNYS
3615:16771:20260326:0
100
105.32
2026-03-26T09:36:33.68 NY
XNYS
3615:16774:20260326:0
50
105.32
2026-03-26T09:36:33.68 NY
XNYS
3615:16775:20260326:0
50
105.32
2026-03-26T09:36:33.68 NY
XNYS
3615:16776:20260326:0
6
105.31
2026-03-26T09:37:19.82 NY
XNYS
3615:18429:20260326:0
94
105.31
2026-03-26T09:37:20.40 NY
XNYS
3615:18494:20260326:0
100
105.31
2026-03-26T09:37:20.40 NY
XNYS
3615:18495:20260326:0
100
105.31
2026-03-26T09:37:50.04 NY
XNYS
3615:19160:20260326:0
100
105.31
2026-03-26T09:37:50.04 NY
XNYS
3615:19163:20260326:0
9
105.22
2026-03-26T09:38:25.32 NY
INCR
3615:20258:20260326:0
100
105.22
2026-03-26T09:38:25.33 NY
KNLI
3615:20263:20260326:0
91
105.22
2026-03-26T09:38:25.33 NY
KNLI
3615:20266:20260326:0
24
105.36
2026-03-26T09:39:15.57 NY
XNYS
3615:21767:20260326:0
76
105.36
2026-03-26T09:39:15.57 NY
XNYS
3615:21770:20260326:0
24
105.36
2026-03-26T09:39:15.57 NY
XNYS
3615:21771:20260326:0
76
105.36
2026-03-26T09:39:15.57 NY
XNYS
3615:21772:20260326:0
100
105.36
2026-03-26T09:39:35.94 NY
XNYS
3615:22343:20260326:0
100
105.37
2026-03-26T09:39:35.95 NY
XNYS
3615:22346:20260326:0
80
105.32
2026-03-26T09:40:45.38 NY
XNYS
3615:25085:20260326:0
20
105.32
2026-03-26T09:40:45.38 NY
XNYS
3615:25088:20260326:0
100
105.31
2026-03-26T09:40:49.68 NY
XNYS
3615:25219:20260326:0
100
105.31
2026-03-26T09:40:49.68 NY
XNYS
3615:25222:20260326:0
100
105.14
2026-03-26T09:41:20.80 NY
XNYS
3615:26517:20260326:0
100
105.25
2026-03-26T09:42:19.82 NY
XNYS
3615:29804:20260326:0
48
105.25
2026-03-26T09:42:19.82 NY
XNYS
3615:29807:20260326:0
1
105.25
2026-03-26T09:42:19.82 NY
XNYS
3615:29808:20260326:0
51
105.25
2026-03-26T09:42:19.82 NY
XNYS
3615:29809:20260326:0
100
105.24
2026-03-26T09:42:30.12 NY
XNYS
3615:30243:20260326:0
100
105.24
2026-03-26T09:42:30.12 NY
XNYS
3615:30246:20260326:0
100
105.4
2026-03-26T09:43:04.11 NY
XNYS
3615:31777:20260326:0
100
105.4
2026-03-26T09:43:04.11 NY
XNYS
3615:31780:20260326:0
63
105.44
2026-03-26T09:43:33.36 NY
XNYS
3615:33121:20260326:0
1
105.44
2026-03-26T09:43:33.36 NY
XNYS
3615:33124:20260326:0
99
105.44
2026-03-26T09:43:34.21 NY
XNYS
3615:33171:20260326:0
37
105.44
2026-03-26T09:43:34.21 NY
XNYS
3615:33172:20260326:0
100
105.51
2026-03-26T09:44:25.79 NY
XNYS
3615:34997:20260326:0
100
105.51
2026-03-26T09:44:25.79 NY
XNYS
3615:35000:20260326:0
100
105.465
2026-03-26T09:44:31.19 NY
LEVL
3615:35204:20260326:0
100
105.54
2026-03-26T09:44:52.69 NY
XNYS
3615:36620:20260326:0
71
105.64
2026-03-26T09:45:25.13 NY
XNYS
3615:37883:20260326:0
29
105.64
2026-03-26T09:45:25.13 NY
XNYS
3615:37886:20260326:0
50
105.62
2026-03-26T09:45:46.78 NY
XNYS
3615:38856:20260326:0
50
105.62
2026-03-26T09:45:46.78 NY
XNYS
3615:38859:20260326:0
100
105.69
2026-03-26T09:46:26.43 NY
XNYS
3615:40480:20260326:0
100
105.69
2026-03-26T09:46:26.43 NY
XNYS
3615:40483:20260326:0
100
105.76
2026-03-26T09:46:55.78 NY
XNYS
3615:41612:20260326:0
49
105.76
2026-03-26T09:46:55.78 NY
XNYS
3615:41615:20260326:0
43
105.76
2026-03-26T09:46:55.78 NY
XNYS
3615:41616:20260326:0
8
105.76
2026-03-26T09:46:55.78 NY
XNYS
3615:41617:20260326:0
100
105.77
2026-03-26T09:47:30.33 NY
XNYS
3615:42634:20260326:0
40
105.77
2026-03-26T09:47:30.33 NY
XNYS
3615:42637:20260326:0
54
105.77
2026-03-26T09:47:30.33 NY
XNYS
3615:42638:20260326:0
1
105.77
2026-03-26T09:47:30.33 NY
XNYS
3615:42639:20260326:0
5
105.77
2026-03-26T09:47:30.33 NY
XNYS
3615:42640:20260326:0
52
105.84
2026-03-26T09:48:01.36 NY
XNYS
3615:44213:20260326:0
100
105.93
2026-03-26T09:48:10.22 NY
XNYS
3615:44584:20260326:0
100
105.93
2026-03-26T09:48:10.22 NY
XNYS
3615:44587:20260326:0
47
105.86
2026-03-26T09:48:50.40 NY
XNYS
3615:45943:20260326:0
53
105.87
2026-03-26T09:49:07.98 NY
XNYS
3615:46505:20260326:0
100
105.845
2026-03-26T09:49:20.22 NY
XNYS
3615:46879:20260326:0
51
105.82
2026-03-26T09:49:52.06 NY
XNYS
3615:48210:20260326:0
49
105.82
2026-03-26T09:49:52.06 NY
XNYS
3615:48213:20260326:0
43
105.85
2026-03-26T09:50:28.01 NY
XNYS
3615:49956:20260326:0
57
105.85
2026-03-26T09:50:28.01 NY
XNYS
3615:49959:20260326:0
100
105.83
2026-03-26T09:50:55.75 NY
XNYS
3615:52149:20260326:0
100
105.84
2026-03-26T09:51:37.47 NY
XNYS
3615:53551:20260326:0
100
105.84
2026-03-26T09:51:37.47 NY
XNYS
3615:53554:20260326:0
100
105.87
2026-03-26T09:52:00.39 NY
XNYS
3615:54116:20260326:0
100
105.89
2026-03-26T09:52:32.67 NY
XNYS
3615:55390:20260326:0
1
105.89
2026-03-26T09:52:32.67 NY
XNYS
3615:55393:20260326:0
95
105.89
2026-03-26T09:52:32.67 NY
XNYS
3615:55394:20260326:0
4
105.89
2026-03-26T09:52:32.67 NY
XNYS
3615:55395:20260326:0
100
105.9
2026-03-26T09:53:10.13 NY
INCR
3615:57105:20260326:0
100
106.04
2026-03-26T09:53:52.13 NY
XNYS
3615:58804:20260326:0
100
106.1
2026-03-26T09:54:21.37 NY
XNYS
3615:60458:20260326:0
100
106.11
2026-03-26T09:55:02.18 NY
XNYS
3615:62688:20260326:0
100
106.09
2026-03-26T09:55:23.10 NY
XNYS
3615:63539:20260326:0
100
106.1
2026-03-26T09:55:43.22 NY
XNYS
3615:64611:20260326:0
100
105.99
2026-03-26T09:56:08.63 NY
XNYS
3615:65658:20260326:0
100
105.99
2026-03-26T09:56:37.35 NY
XNYS
3615:66970:20260326:0
100
106
2026-03-26T09:57:07.02 NY
XNYS
3615:67866:20260326:0
20
105.97
2026-03-26T09:57:35.08 NY
XNYS
3615:68966:20260326:0
100
105.97
2026-03-26T09:57:35.08 NY
XNYS
3615:68969:20260326:0
80
105.97
2026-03-26T09:57:35.08 NY
XNYS
3615:68970:20260326:0
100
105.92
2026-03-26T09:58:08.40 NY
XNYS
3615:70233:20260326:0
100
105.91
2026-03-26T09:58:28.77 NY
XNYS
3615:70830:20260326:0
20
105.775
2026-03-26T09:58:58.77 NY
XNYS
3615:72144:20260326:0
80
105.79
2026-03-26T09:58:58.77 NY
XNYS
3615:72149:20260326:0
100
106.03
2026-03-26T10:00:01.11 NY
XNYS
3615:74881:20260326:0
100
106.03
2026-03-26T10:00:04.46 NY
XNYS
3615:74962:20260326:0
100
105.96
2026-03-26T10:00:08.35 NY
XNYS
3615:75118:20260326:0
20
105.96
2026-03-26T10:00:47.60 NY
XNYS
3615:76900:20260326:0
50
105.96
2026-03-26T10:00:47.60 NY
XNYS
3615:76903:20260326:0
30
105.97
2026-03-26T10:00:47.60 NY
XNYS
3615:76904:20260326:0
100
105.96
2026-03-26T10:01:18.72 NY
XNYS
3615:77753:20260326:0
100
105.96
2026-03-26T10:01:18.72 NY
XNYS
3615:77756:20260326:0
100
105.91
2026-03-26T10:01:52.94 NY
XNYS
3615:79589:20260326:0
1
105.89
2026-03-26T10:02:26.77 NY
XNYS
3615:82140:20260326:0
99
105.89
2026-03-26T10:02:26.77 NY
XNYS
3615:82143:20260326:0
100
105.9
2026-03-26T10:03:00.22 NY
XNYS
3615:84003:20260326:0
100
105.91
2026-03-26T10:03:00.22 NY
XNYS
3615:84006:20260326:0
100
105.91
2026-03-26T10:03:32.95 NY
XNYS
3615:85510:20260326:0
100
105.89
2026-03-26T10:04:04.70 NY
XNYS
3615:87065:20260326:0
100
105.88
2026-03-26T10:04:36.53 NY
XNYS
3615:88407:20260326:0
100
105.86
2026-03-26T10:05:11.28 NY
XNYS
3615:90000:20260326:0
100
105.87
2026-03-26T10:05:14.02 NY
INCR
3615:90212:20260326:0
100
105.82
2026-03-26T10:05:57.97 NY
XNYS
3615:91893:20260326:0
30
105.85
2026-03-26T10:06:33.04 NY
XNYS
3615:93142:20260326:0
20
105.85
2026-03-26T10:06:33.04 NY
XNYS
3615:93145:20260326:0
50
105.85
2026-03-26T10:06:33.04 NY
XNYS
3615:93146:20260326:0
100
105.85
2026-03-26T10:06:41.60 NY
XNYS
3615:93429:20260326:0
100
105.89
2026-03-26T10:07:11.43 NY
XNYS
3615:94684:20260326:0
98
105.95
2026-03-26T10:07:39.17 NY
XNYS
3615:95962:20260326:0
2
105.95
2026-03-26T10:07:39.17 NY
XNYS
3615:95965:20260326:0
20
105.94
2026-03-26T10:08:08.36 NY
XNYS
3615:96848:20260326:0
7
105.95
2026-03-26T10:08:08.36 NY
XNYS
3615:96851:20260326:0
73
105.95
2026-03-26T10:08:08.36 NY
XNYS
3615:96852:20260326:0
20
105.93
2026-03-26T10:08:44.19 NY
XNYS
3615:97776:20260326:0
80
105.93
2026-03-26T10:08:44.19 NY
XNYS
3615:97779:20260326:0
64
105.74
2026-03-26T10:09:08.14 NY
XNYS
3615:98647:20260326:0
36
105.74
2026-03-26T10:09:08.14 NY
XNYS
3615:98650:20260326:0
100
105.85
2026-03-26T10:09:42.62 NY
XNYS
3615:99874:20260326:0
100
105.86
2026-03-26T10:10:04.06 NY
XNYS
3615:100435:20260326:0
100
105.86
2026-03-26T10:10:14.20 NY
XNYS
3615:100771:20260326:0
100
105.81
2026-03-26T10:11:10.27 NY
XNYS
3615:101956:20260326:0
100
105.77
2026-03-26T10:11:24.27 NY
XNYS
3615:102384:20260326:0
100
105.77
2026-03-26T10:11:24.27 NY
XNYS
3615:102387:20260326:0
100
105.85
2026-03-26T10:12:08.44 NY
XNYS
3615:103448:20260326:0
13
105.85
2026-03-26T10:12:45.57 NY
XNYS
3615:104723:20260326:0
87
105.85
2026-03-26T10:12:45.57 NY
XNYS
3615:104726:20260326:0
100
105.85
2026-03-26T10:12:45.57 NY
XNYS
3615:104727:20260326:0
100
105.83
2026-03-26T10:13:12.99 NY
XNYS
3615:105887:20260326:0
100
105.8
2026-03-26T10:13:49.65 NY
XNYS
3615:106849:20260326:0
100
105.84
2026-03-26T10:14:26.61 NY
XNYS
3615:107973:20260326:0
100
105.98
2026-03-26T10:15:01.63 NY
XNYS
3615:108593:20260326:0
40
106.06
2026-03-26T10:15:38.94 NY
XNYS
3615:109803:20260326:0
60
106.17
2026-03-26T10:15:52.95 NY
XNYS
3615:110233:20260326:0
100
106.17
2026-03-26T10:16:02.77 NY
XNYS
3615:110713:20260326:0
100
106.12
2026-03-26T10:17:02.52 NY
XNYS
3615:112521:20260326:0
72
106.08
2026-03-26T10:17:11.04 NY
XNYS
3615:112751:20260326:0
28
106.08
2026-03-26T10:17:11.04 NY
XNYS
3615:112754:20260326:0
100
106.11
2026-03-26T10:17:46.08 NY
XNYS
3615:114593:20260326:0
20
106.11
2026-03-26T10:18:02.58 NY
XNYS
3615:115252:20260326:0
50
106.11
2026-03-26T10:18:02.58 NY
XNYS
3615:115255:20260326:0
30
106.11
2026-03-26T10:18:02.58 NY
XNYS
3615:115256:20260326:0
100
106.08
2026-03-26T10:18:30.14 NY
XNYS
3615:116343:20260326:0
66
106.08
2026-03-26T10:18:54.92 NY
INCR
3615:117316:20260326:0
5
106.08
2026-03-26T10:18:54.92 NY
INCR
3615:117319:20260326:0
29
106.08
2026-03-26T10:18:54.92 NY
INCR
3615:117320:20260326:0
100
106.06
2026-03-26T10:19:20.61 NY
XNYS
3615:118001:20260326:0
100
106
2026-03-26T10:20:19.45 NY
XNYS
3615:119412:20260326:0
100
106.06
2026-03-26T10:20:51.20 NY
XNYS
3615:120252:20260326:0
100
106.035
2026-03-26T10:21:25.53 NY
XNYS
3615:121241:20260326:0
100
106.06
2026-03-26T10:22:20.60 NY
XNYS
3615:123527:20260326:0
100
106.17
2026-03-26T10:22:37.63 NY
XNYS
3615:124144:20260326:0
100
106.17
2026-03-26T10:22:37.63 NY
XNYS
3615:124147:20260326:0
20
106.155
2026-03-26T10:23:13.39 NY
XNYS
3615:125745:20260326:0
80
106.16
2026-03-26T10:23:13.39 NY
XNYS
3615:125748:20260326:0
87
106.27
2026-03-26T10:24:04.95 NY
XNYS
3615:127192:20260326:0
13
106.27
2026-03-26T10:24:04.95 NY
XNYS
3615:127195:20260326:0
6
106.21
2026-03-26T10:24:31.11 NY
XNYS
3615:128049:20260326:0
40
106.21
2026-03-26T10:24:31.11 NY
XNYS
3615:128052:20260326:0
26
106.21
2026-03-26T10:24:34.16 NY
XNYS
3615:128106:20260326:0
28
106.21
2026-03-26T10:24:34.16 NY
XNYS
3615:128107:20260326:0
100
106.11
2026-03-26T10:25:02.40 NY
XNYS
3615:128856:20260326:0
91
106.06
2026-03-26T10:26:04.75 NY
XNYS
3615:130377:20260326:0
1
106.06
2026-03-26T10:26:04.75 NY
XNYS
3615:130380:20260326:0
8
106.06
2026-03-26T10:26:05.19 NY
XNYS
3615:130392:20260326:0
89
106.06
2026-03-26T10:26:07.11 NY
XNYS
3615:130537:20260326:0
1
106.06
2026-03-26T10:26:07.11 NY
XNYS
3615:130540:20260326:0
10
106.06
2026-03-26T10:26:07.18 NY
XNYS
3615:130541:20260326:0
100
106.04
2026-03-26T10:27:20.49 NY
XNYS
3615:132525:20260326:0
91
106.05
2026-03-26T10:27:27.49 NY
XNYS
3615:132877:20260326:0
1
106.05
2026-03-26T10:27:27.49 NY
XNYS
3615:132880:20260326:0
8
106.05
2026-03-26T10:27:28.14 NY
XNYS
3615:132893:20260326:0
6
106.01
2026-03-26T10:27:49.26 NY
XNYS
3615:133721:20260326:0
94
106.01
2026-03-26T10:27:49.26 NY
XNYS
3615:133724:20260326:0
100
106.01
2026-03-26T10:28:41.27 NY
XNYS
3615:136131:20260326:0
20
106.03
2026-03-26T10:28:42.95 NY
INCR
3615:136201:20260326:0
80
106.03
2026-03-26T10:28:42.95 NY
KNLI
3615:136205:20260326:0
100
106.03
2026-03-26T10:29:07.70 NY
XNYS
3615:137271:20260326:0
50
105.98
2026-03-26T10:29:34.61 NY
XNYS
3615:138117:20260326:0
50
105.98
2026-03-26T10:29:34.61 NY
XNYS
3615:138120:20260326:0
100
105.93
2026-03-26T10:30:06.57 NY
XNYS
3615:139472:20260326:0
50
105.97
2026-03-26T10:30:38.10 NY
XNYS
3615:140246:20260326:0
50
105.97
2026-03-26T10:30:38.10 NY
XNYS
3615:140249:20260326:0
100
106.08
2026-03-26T10:31:17.75 NY
XNYS
3615:141797:20260326:0
100
106.15
2026-03-26T10:31:35.64 NY
XNYS
3615:142931:20260326:0
100
106.13
2026-03-26T10:31:59.34 NY
XNYS
3615:143481:20260326:0
100
106.14
2026-03-26T10:32:23.64 NY
KNLI
3615:144319:20260326:0
100
106.18
2026-03-26T10:32:44.26 NY
INCR
3615:145089:20260326:0
98
106.1
2026-03-26T10:33:03.02 NY
XNYS
3615:145797:20260326:0
1
106.1
2026-03-26T10:33:03.02 NY
XNYS
3615:145800:20260326:0
1
106.1
2026-03-26T10:33:07.80 NY
XNYS
3615:145869:20260326:0
20
106.005
2026-03-26T10:33:33.99 NY
XNYS
3615:146598:20260326:0
20
106.02
2026-03-26T10:33:33.99 NY
XNYS
3615:146601:20260326:0
60
106.02
2026-03-26T10:33:33.99 NY
XNYS
3615:146602:20260326:0
100
106.07
2026-03-26T10:34:05.62 NY
XNYS
3615:147428:20260326:0
40
106.07
2026-03-26T10:34:24.31 NY
XNYS
3615:147903:20260326:0
60
106.07
2026-03-26T10:34:24.32 NY
XNYS
3615:147906:20260326:0
100
106.13
2026-03-26T10:35:14.01 NY
XNYS
3615:149683:20260326:0
100
106.06
2026-03-26T10:35:46.58 NY
XNYS
3615:150983:20260326:0
73
106.08
2026-03-26T10:36:17.11 NY
XNYS
3615:151873:20260326:0
27
106.08
2026-03-26T10:36:17.11 NY
XNYS
3615:151876:20260326:0
44
105.94
2026-03-26T10:36:50.77 NY
XNYS
3615:153103:20260326:0
56
105.94
2026-03-26T10:36:50.77 NY
XNYS
3615:153106:20260326:0
100
105.93
2026-03-26T10:37:20.06 NY
XNYS
3615:154088:20260326:0
100
105.81
2026-03-26T10:37:48.60 NY
XNYS
3615:155146:20260326:0
50
105.865
2026-03-26T10:38:26.60 NY
XNYS
3615:156472:20260326:0
50
105.87
2026-03-26T10:38:26.60 NY
XNYS
3615:156475:20260326:0
37
105.81
2026-03-26T10:38:58.58 NY
XNYS
3615:157585:20260326:0
50
105.81
2026-03-26T10:38:58.58 NY
XNYS
3615:157588:20260326:0
13
105.81
2026-03-26T10:38:58.58 NY
XNYS
3615:157589:20260326:0
100
105.8
2026-03-26T10:39:29.86 NY
XNYS
3615:158430:20260326:0
100
105.735
2026-03-26T10:40:02.19 NY
XNYS
3615:159430:20260326:0
100
105.85
2026-03-26T10:40:21.01 NY
XNYS
3615:160172:20260326:0
100
106.02
2026-03-26T10:40:39.50 NY
XNYS
3615:160935:20260326:0
100
105.65
2026-03-26T10:41:08.46 NY
XNYS
3615:161890:20260326:0
100
105.68
2026-03-26T10:41:46.84 NY
XNYS
3615:163623:20260326:0
100
105.61
2026-03-26T10:42:18.46 NY
INCR
3615:164654:20260326:0
50
105.54
2026-03-26T10:42:49.86 NY
XNYS
3615:165723:20260326:0
50
105.54
2026-03-26T10:42:49.86 NY
XNYS
3615:165726:20260326:0
50
105.54
2026-03-26T10:42:49.86 NY
XNYS
3615:165727:20260326:0
11
105.54
2026-03-26T10:42:49.86 NY
XNYS
3615:165728:20260326:0
38
105.54
2026-03-26T10:42:49.92 NY
XNYS
3615:165735:20260326:0
1
105.54
2026-03-26T10:42:49.92 NY
XNYS
3615:165736:20260326:0
100
105.58
2026-03-26T10:43:27.18 NY
INCR
3615:166653:20260326:0
1
105.53
2026-03-26T10:43:49.95 NY
XNYS
3615:167305:20260326:0
99
105.53
2026-03-26T10:43:49.95 NY
XNYS
3615:167308:20260326:0
44
105.39
2026-03-26T10:44:17.10 NY
XNYS
3615:167861:20260326:0
56
105.39
2026-03-26T10:44:17.10 NY
XNYS
3615:167864:20260326:0
100
105.37
2026-03-26T10:44:53.85 NY
XNYS
3615:169078:20260326:0
55
105.32
2026-03-26T10:45:14.02 NY
INCR
3615:169571:20260326:0
20
105.32
2026-03-26T10:45:14.02 NY
INCR
3615:169574:20260326:0
25
105.32
2026-03-26T10:45:14.02 NY
INCR
3615:169575:20260326:0
70
105.35
2026-03-26T10:46:04.07 NY
XNYS
3615:171034:20260326:0
30
105.35
2026-03-26T10:46:04.07 NY
XNYS
3615:171039:20260326:0
100
105.26
2026-03-26T10:46:17.21 NY
XNYS
3615:171662:20260326:0
100
105.23
2026-03-26T10:46:50.18 NY
XNYS
3615:172611:20260326:0
100
105.32
2026-03-26T10:47:29.81 NY
INCR
3615:173867:20260326:0
80
105.32
2026-03-26T10:47:29.81 NY
INCR
3615:173870:20260326:0
20
105.32
2026-03-26T10:47:29.81 NY
INCR
3615:173871:20260326:0
53
105.36
2026-03-26T10:48:00.07 NY
XNYS
3615:175212:20260326:0
47
105.36
2026-03-26T10:48:00.17 NY
XNYS
3615:175231:20260326:0
44
105.36
2026-03-26T10:48:00.17 NY
XNYS
3615:175232:20260326:0
1
105.36
2026-03-26T10:48:00.17 NY
XNYS
3615:175233:20260326:0
47
105.42
2026-03-26T10:48:22.55 NY
XNYS
3615:175842:20260326:0
8
105.42
2026-03-26T10:48:22.55 NY
XNYS
3615:175844:20260326:0
79
105.44
2026-03-26T10:48:37.30 NY
XNYS
3615:176262:20260326:0
1
105.44
2026-03-26T10:48:37.30 NY
XNYS
3615:176265:20260326:0
9
105.44
2026-03-26T10:48:40.28 NY
XNYS
3615:176363:20260326:0
11
105.44
2026-03-26T10:48:40.29 NY
XNYS
3615:176364:20260326:0
100
105.4
2026-03-26T10:49:02.97 NY
XNYS
3615:176958:20260326:0
1
105.4
2026-03-26T10:49:02.97 NY
XNYS
3615:176961:20260326:0
99
105.4
2026-03-26T10:49:02.97 NY
XNYS
3615:176963:20260326:0
100
105.41
2026-03-26T10:49:44.80 NY
XNYS
3615:177837:20260326:0
100
105.47
2026-03-26T10:50:15.04 NY
XNYS
3615:178604:20260326:0
100
105.46
2026-03-26T10:50:54.24 NY
XNYS
3615:179402:20260326:0
100
105.49
2026-03-26T10:51:07.12 NY
XNYS
3615:180132:20260326:0
50
105.45
2026-03-26T10:51:32.80 NY
XNYS
3615:180730:20260326:0
50
105.45
2026-03-26T10:51:32.80 NY
XNYS
3615:180733:20260326:0
100
105.49
2026-03-26T10:52:05.64 NY
XNYS
3615:181705:20260326:0
100
105.5
2026-03-26T10:52:25.02 NY
XNYS
3615:182241:20260326:0
100
105.4
2026-03-26T10:52:49.22 NY
XNYS
3615:183260:20260326:0
1
105.4
2026-03-26T10:52:49.22 NY
XNYS
3615:183263:20260326:0
99
105.4
2026-03-26T10:52:49.22 NY
XNYS
3615:183264:20260326:0
100
105.33
2026-03-26T10:53:18.95 NY
XNYS
3615:184257:20260326:0
100
105.33
2026-03-26T10:53:50.40 NY
XNYS
3615:185139:20260326:0
15
105.2
2026-03-26T10:54:05.94 NY
XNYS
3615:185868:20260326:0
1
105.2
2026-03-26T10:54:05.94 NY
XNYS
3615:185871:20260326:0
84
105.2
2026-03-26T10:54:05.94 NY
XNYS
3615:185872:20260326:0
100
105.26
2026-03-26T10:54:37.61 NY
XNYS
3615:186996:20260326:0
100
105.18
2026-03-26T10:55:00.03 NY
XNYS
3615:187621:20260326:0
100
105.09
2026-03-26T10:55:17.90 NY
XNYS
3615:188413:20260326:0
100
105.2
2026-03-26T10:55:46.30 NY
XNYS
3615:189016:20260326:0
20
105.2
2026-03-26T10:55:46.30 NY
XNYS
3615:189019:20260326:0
1
105.2
2026-03-26T10:55:46.30 NY
XNYS
3615:189020:20260326:0
69
105.2
2026-03-26T10:55:46.31 NY
XNYS
3615:189021:20260326:0
10
105.2
2026-03-26T10:55:46.32 NY
XNYS
3615:189022:20260326:0
100
105.18
2026-03-26T10:56:21.03 NY
XNYS
3615:190118:20260326:0
50
105.36
2026-03-26T10:56:39.10 NY
XNYS
3615:190762:20260326:0
50
105.36
2026-03-26T10:56:39.10 NY
XNYS
3615:190763:20260326:0
50
105.38
2026-03-26T10:56:48.90 NY
XNYS
3615:191019:20260326:0
50
105.38
2026-03-26T10:56:48.90 NY
XNYS
3615:191022:20260326:0
100
105.32
2026-03-26T10:57:28.09 NY
XNYS
3615:192276:20260326:0
87
105.32
2026-03-26T10:57:52.93 NY
XNYS
3615:193355:20260326:0
1
105.32
2026-03-26T10:57:52.93 NY
XNYS
3615:193358:20260326:0
12
105.32
2026-03-26T10:57:53.13 NY
XNYS
3615:193387:20260326:0
86
105.32
2026-03-26T10:57:53.13 NY
XNYS
3615:193388:20260326:0
14
105.32
2026-03-26T10:57:57.28 NY
XNYS
3615:193617:20260326:0
81
105.35
2026-03-26T10:58:32.32 NY
XNYS
3615:194919:20260326:0
1
105.35
2026-03-26T10:58:32.32 NY
XNYS
3615:194922:20260326:0
100
105.44
2026-03-26T10:58:53.25 NY
XNYS
3615:195871:20260326:0
18
105.44
2026-03-26T10:58:53.25 NY
XNYS
3615:195872:20260326:0
100
105.44
2026-03-26T10:58:57.95 NY
XNYS
3615:196048:20260326:0
100
105.41
2026-03-26T10:59:31.24 NY
XNYS
3615:196987:20260326:0
100
105.54
2026-03-26T11:00:23.18 NY
XNYS
3615:199144:20260326:0
100
105.54
2026-03-26T11:00:28.04 NY
XNYS
3615:199319:20260326:0
100
105.64
2026-03-26T11:00:48.23 NY
XNYS
3615:200295:20260326:0
100
105.6
2026-03-26T11:01:05.51 NY
XNYS
3615:201079:20260326:0
100
105.63
2026-03-26T11:01:38.72 NY
XNYS
3615:202288:20260326:0
100
105.66
2026-03-26T11:02:12.84 NY
XNYS
3615:203307:20260326:0
80
105.66
2026-03-26T11:02:22.72 NY
XNYS
3615:203652:20260326:0
1
105.66
2026-03-26T11:02:22.72 NY
XNYS
3615:203655:20260326:0
19
105.66
2026-03-26T11:02:22.72 NY
XNYS
3615:203656:20260326:0
90
105.63
2026-03-26T11:02:51.38 NY
XNYS
3615:204419:20260326:0
1
105.63
2026-03-26T11:02:51.38 NY
XNYS
3615:204422:20260326:0
9
105.63
2026-03-26T11:02:51.38 NY
XNYS
3615:204423:20260326:0
1
105.63
2026-03-26T11:02:51.38 NY
XNYS
3615:204424:20260326:0
99
105.63
2026-03-26T11:02:51.38 NY
XNYS
3615:204425:20260326:0
85
105.7
2026-03-26T11:03:24.04 NY
XNYS
3615:205582:20260326:0
15
105.7
2026-03-26T11:03:24.04 NY
XNYS
3615:205586:20260326:0
100
105.74
2026-03-26T11:03:55.64 NY
XNYS
3615:206623:20260326:0
100
105.72
2026-03-26T11:04:07.54 NY
XNYS
3615:206941:20260326:0
100
105.68
2026-03-26T11:04:27.63 NY
XNYS
3615:207761:20260326:0
100
105.68
2026-03-26T11:05:01.27 NY
XNYS
3615:208538:20260326:0
100
105.69
2026-03-26T11:05:14.01 NY
XNYS
3615:208849:20260326:0
50
105.79
2026-03-26T11:05:36.99 NY
XNYS
3615:210280:20260326:0
50
105.79
2026-03-26T11:05:36.99 NY
XNYS
3615:210283:20260326:0
100
105.73
2026-03-26T11:06:01.22 NY
XNYS
3615:211312:20260326:0
100
105.71
2026-03-26T11:06:33.85 NY
XNYS
3615:212014:20260326:0
50
105.73
2026-03-26T11:07:02.70 NY
XNYS
3615:212405:20260326:0
50
105.73
2026-03-26T11:07:02.70 NY
XNYS
3615:212408:20260326:0
100
105.67
2026-03-26T11:07:29.84 NY
XNYS
3615:212937:20260326:0
100
105.62
2026-03-26T11:08:09.46 NY
XNYS
3615:214183:20260326:0
100
105.62
2026-03-26T11:08:09.46 NY
XNYS
3615:214186:20260326:0
100
105.58
2026-03-26T11:08:30.80 NY
XNYS
3615:214843:20260326:0
100
105.52
2026-03-26T11:08:55.65 NY
XNYS
3615:215422:20260326:0
100
105.44
2026-03-26T11:09:17.33 NY
XNYS
3615:215995:20260326:0
100
105.48
2026-03-26T11:09:44.20 NY
XNYS
3615:216639:20260326:0
100
105.46
2026-03-26T11:10:11.92 NY
XNYS
3615:217448:20260326:0
100
105.46
2026-03-26T11:10:14.01 NY
XNYS
3615:217467:20260326:0
100
105.46
2026-03-26T11:10:38.87 NY
XNYS
3615:218107:20260326:0
50
105.46
2026-03-26T11:11:04.26 NY
XNYS
3615:218493:20260326:0
50
105.46
2026-03-26T11:11:04.26 NY
XNYS
3615:218496:20260326:0
100
105.44
2026-03-26T11:11:28.97 NY
XNYS
3615:219132:20260326:0
100
105.42
2026-03-26T11:11:50.35 NY
XNYS
3615:219571:20260326:0
100
105.46
2026-03-26T11:12:26.35 NY
XNYS
3615:220755:20260326:0
100
105.45
2026-03-26T11:12:43.15 NY
INCR
3615:221290:20260326:0
40
105.45
2026-03-26T11:12:43.16 NY
INCR
3615:221294:20260326:0
60
105.45
2026-03-26T11:12:43.16 NY
INCR
3615:221296:20260326:0
100
105.42
2026-03-26T11:13:17.62 NY
XNYS
3615:222022:20260326:0
100
105.45
2026-03-26T11:13:48.26 NY
XNYS
3615:222888:20260326:0
100
105.45
2026-03-26T11:13:57.57 NY
XNYS
3615:223109:20260326:0
94
105.49
2026-03-26T11:14:24.74 NY
XNYS
3615:223787:20260326:0
6
105.49
2026-03-26T11:14:24.74 NY
XNYS
3615:223790:20260326:0
100
105.42
2026-03-26T11:14:48.42 NY
XNYS
3615:224306:20260326:0
99
105.42
2026-03-26T11:15:38.15 NY
XNYS
3615:225718:20260326:0
1
105.42
2026-03-26T11:15:38.15 NY
XNYS
3615:225721:20260326:0
100
105.41
2026-03-26T11:16:00.73 NY
INCR
3615:226101:20260326:0
100
105.39
2026-03-26T11:16:28.68 NY
XNYS
3615:227025:20260326:0
10
105.28
2026-03-26T11:16:43.02 NY
XNYS
3615:227453:20260326:0
1
105.28
2026-03-26T11:16:43.02 NY
XNYS
3615:227456:20260326:0
89
105.28
2026-03-26T11:16:43.02 NY
XNYS
3615:227457:20260326:0
100
105.29
2026-03-26T11:17:14.21 NY
XNYS
3615:228296:20260326:0
17
105.29
2026-03-26T11:17:14.21 NY
XNYS
3615:228299:20260326:0
83
105.29
2026-03-26T11:17:14.21 NY
XNYS
3615:228300:20260326:0
100
105.275
2026-03-26T11:17:38.64 NY
XNYS
3615:229006:20260326:0
65
105.25
2026-03-26T11:18:29.23 NY
XNYS
3615:230440:20260326:0
35
105.25
2026-03-26T11:18:29.23 NY
XNYS
3615:230443:20260326:0
1
105.25
2026-03-26T11:18:29.23 NY
XNYS
3615:230444:20260326:0
99
105.25
2026-03-26T11:18:29.23 NY
XNYS
3615:230445:20260326:0
100
105.19
2026-03-26T11:18:51.03 NY
XNYS
3615:231315:20260326:0
100
105.21
2026-03-26T11:19:36.53 NY
XNYS
3615:232366:20260326:0
100
105.25
2026-03-26T11:19:56.71 NY
XNYS
3615:232868:20260326:0
100
105.26
2026-03-26T11:20:14.01 NY
XNYS
3615:233202:20260326:0
50
105.245
2026-03-26T11:20:41.28 NY
XNYS
3615:233911:20260326:0
50
105.25
2026-03-26T11:20:41.28 NY
XNYS
3615:233914:20260326:0
60
105.28
2026-03-26T11:21:09.08 NY
XNYS
3615:234521:20260326:0
40
105.28
2026-03-26T11:21:09.08 NY
XNYS
3615:234524:20260326:0
100
105.25
2026-03-26T11:21:30.44 NY
XNYS
3615:235828:20260326:0
100
105.21
2026-03-26T11:22:01.05 NY
XNYS
3615:236380:20260326:0
80
105.31
2026-03-26T11:22:29.53 NY
INCR
3615:237276:20260326:0
20
105.31
2026-03-26T11:22:29.53 NY
INCR
3615:237279:20260326:0
100
105.31
2026-03-26T11:22:55.72 NY
KNLI
3615:237863:20260326:0
100
105.31
2026-03-26T11:22:55.73 NY
KNLI
3615:237867:20260326:0
100
105.23
2026-03-26T11:23:16.82 NY
XNYS
3615:238384:20260326:0
100
105.21
2026-03-26T11:23:55.25 NY
XNYS
3615:239109:20260326:0
100
105.21
2026-03-26T11:24:07.40 NY
XNYS
3615:239400:20260326:0
60
105.24
2026-03-26T11:24:42.50 NY
INCR
3615:240467:20260326:0
40
105.24
2026-03-26T11:24:42.54 NY
KNLI
3615:240484:20260326:0
100
105.25
2026-03-26T11:25:12.58 NY
XNYS
3615:241179:20260326:0
100
105.26
2026-03-26T11:25:21.01 NY
XNYS
3615:241306:20260326:0
100
105.3
2026-03-26T11:25:46.78 NY
XNYS
3615:241957:20260326:0
79
105.29
2026-03-26T11:26:21.18 NY
XNYS
3615:242954:20260326:0
1
105.29
2026-03-26T11:26:21.18 NY
XNYS
3615:242957:20260326:0
20
105.29
2026-03-26T11:26:21.18 NY
XNYS
3615:242958:20260326:0
50
105.26
2026-03-26T11:27:07.40 NY
XNYS
3615:243972:20260326:0
50
105.26
2026-03-26T11:27:07.40 NY
XNYS
3615:243975:20260326:0
100
105.25
2026-03-26T11:27:36.17 NY
XNYS
3615:244933:20260326:0
6
105.25
2026-03-26T11:27:36.17 NY
XNYS
3615:244936:20260326:0
3
105.25
2026-03-26T11:27:36.17 NY
XNYS
3615:244937:20260326:0
1
105.25
2026-03-26T11:27:36.17 NY
XNYS
3615:244938:20260326:0
90
105.25
2026-03-26T11:27:36.17 NY
XNYS
3615:244939:20260326:0
100
105.19
2026-03-26T11:28:05.86 NY
XNYS
3615:246281:20260326:0
1
105.19
2026-03-26T11:28:05.86 NY
XNYS
3615:246284:20260326:0
99
105.19
2026-03-26T11:28:05.86 NY
XNYS
3615:246285:20260326:0
11
105.22
2026-03-26T11:28:55.77 NY
XNYS
3615:248063:20260326:0
89
105.22
2026-03-26T11:28:56.81 NY
XNYS
3615:248081:20260326:0
100
105.22
2026-03-26T11:28:56.81 NY
XNYS
3615:248082:20260326:0
100
105.23
2026-03-26T11:29:23.36 NY
XNYS
3615:248690:20260326:0
72
105.23
2026-03-26T11:29:23.36 NY
XNYS
3615:248693:20260326:0
28
105.23
2026-03-26T11:29:23.36 NY
XNYS
3615:248694:20260326:0
200
105.14
2026-03-26T11:29:45.80 NY
XNYS
3615:249259:20260326:0
20
105.1
2026-03-26T11:30:14.01 NY
XNYS
3615:249879:20260326:0
80
105.1
2026-03-26T11:30:14.01 NY
XNYS
3615:249882:20260326:0
78
105.09
2026-03-26T11:30:43.49 NY
XNYS
3615:250500:20260326:0
22
105.09
2026-03-26T11:30:43.49 NY
XNYS
3615:250503:20260326:0
85
105.08
2026-03-26T11:31:14.29 NY
XNYS
3615:251050:20260326:0
1
105.08
2026-03-26T11:31:14.29 NY
XNYS
3615:251053:20260326:0
14
105.08
2026-03-26T11:31:14.29 NY
XNYS
3615:251054:20260326:0
20
105.05
2026-03-26T11:31:37.26 NY
XNYS
3615:251248:20260326:0
80
105.05
2026-03-26T11:31:37.26 NY
XNYS
3615:251251:20260326:0
88
105
2026-03-26T11:32:24.61 NY
XNYS
3615:252342:20260326:0
1
105
2026-03-26T11:32:24.61 NY
XNYS
3615:252345:20260326:0
11
105
2026-03-26T11:32:25.10 NY
XNYS
3615:252362:20260326:0
100
104.96
2026-03-26T11:32:32.44 NY
XNYS
3615:252483:20260326:0
1
104.96
2026-03-26T11:32:32.44 NY
XNYS
3615:252486:20260326:0
99
104.96
2026-03-26T11:32:32.44 NY
XNYS
3615:252487:20260326:0
100
105.02
2026-03-26T11:33:02.93 NY
XNYS
3615:253210:20260326:0
100
105.06
2026-03-26T11:33:52.26 NY
XNYS
3615:254254:20260326:0
100
105.06
2026-03-26T11:33:52.26 NY
XNYS
3615:254257:20260326:0
100
105.06
2026-03-26T11:33:52.26 NY
XNYS
3615:254260:20260326:0
18
105.12
2026-03-26T11:34:47.01 NY
XNYS
3615:255481:20260326:0
20
105.12
2026-03-26T11:34:53.23 NY
XNYS
3615:255606:20260326:0
60
105.12
2026-03-26T11:34:53.23 NY
XNYS
3615:255607:20260326:0
2
105.12
2026-03-26T11:34:53.23 NY
XNYS
3615:255608:20260326:0
100
105.12
2026-03-26T11:34:53.94 NY
XNYS
3615:255609:20260326:0
100
105.21
2026-03-26T11:35:36.73 NY
XNYS
3615:256593:20260326:0
100
105.215
2026-03-26T11:36:03.19 NY
XNYS
3615:257066:20260326:0
100
105.2
2026-03-26T11:36:25.02 NY
XNYS
3615:257795:20260326:0
96
105.2
2026-03-26T11:36:50.29 NY
XNYS
3615:258790:20260326:0
1
105.2
2026-03-26T11:36:50.29 NY
XNYS
3615:258793:20260326:0
3
105.2
2026-03-26T11:36:58.90 NY
XNYS
3615:258897:20260326:0
100
105.16
2026-03-26T11:37:08.28 NY
XNYS
3615:259061:20260326:0
1
105.14
2026-03-26T11:38:11.98 NY
INCR
3615:261066:20260326:0
99
105.14
2026-03-26T11:38:11.98 NY
INCR
3615:261069:20260326:0
100
105.14
2026-03-26T11:38:14.71 NY
KNLI
3615:261121:20260326:0
100
105.14
2026-03-26T11:38:27.39 NY
XNYS
3615:261567:20260326:0
100
105.15
2026-03-26T11:38:50.66 NY
INCR
3615:262181:20260326:0
100
105.13
2026-03-26T11:39:14.97 NY
XNYS
3615:262825:20260326:0
100
105.09
2026-03-26T11:39:36.95 NY
XNYS
3615:263452:20260326:0
99
105.06
2026-03-26T11:40:00.73 NY
XNYS
3615:263919:20260326:0
1
105.06
2026-03-26T11:40:00.73 NY
XNYS
3615:263922:20260326:0
100
105.03
2026-03-26T11:40:20.31 NY
XNYS
3615:264400:20260326:0
100
104.92
2026-03-26T11:40:39.93 NY
XNYS
3615:264840:20260326:0
100
104.86
2026-03-26T11:41:11.34 NY
XNYS
3615:265636:20260326:0
7
104.77
2026-03-26T11:41:44.90 NY
XNYS
3615:267000:20260326:0
93
104.77
2026-03-26T11:41:44.90 NY
XNYS
3615:267003:20260326:0
7
104.77
2026-03-26T11:41:44.90 NY
XNYS
3615:267004:20260326:0
12
104.77
2026-03-26T11:41:44.90 NY
XNYS
3615:267005:20260326:0
1
104.77
2026-03-26T11:41:44.90 NY
XNYS
3615:267006:20260326:0
80
104.77
2026-03-26T11:41:44.90 NY
XNYS
3615:267007:20260326:0
100
104.71
2026-03-26T11:42:27.16 NY
XNYS
3615:268725:20260326:0
100
104.72
2026-03-26T11:43:21.24 NY
XNYS
3615:270424:20260326:0
80
104.72
2026-03-26T11:43:21.24 NY
XNYS
3615:270427:20260326:0
100
104.72
2026-03-26T11:43:21.24 NY
XNYS
3615:270430:20260326:0
20
104.72
2026-03-26T11:43:21.24 NY
XNYS
3615:270431:20260326:0
100
104.66
2026-03-26T11:44:00.95 NY
XNYS
3615:271452:20260326:0
100
104.7
2026-03-26T11:44:31.25 NY
XNYS
3615:272041:20260326:0
29
104.7
2026-03-26T11:44:35.02 NY
XNYS
3615:272135:20260326:0
71
104.7
2026-03-26T11:44:35.02 NY
XNYS
3615:272136:20260326:0
100
104.78
2026-03-26T11:45:13.47 NY
XNYS
3615:273835:20260326:0
100
104.78
2026-03-26T11:45:17.71 NY
XNYS
3615:273964:20260326:0
100
104.76
2026-03-26T11:45:44.57 NY
XNYS
3615:274928:20260326:0
100
104.65
2026-03-26T11:46:18.47 NY
XNYS
3615:276866:20260326:0
1
104.65
2026-03-26T11:46:18.47 NY
XNYS
3615:276869:20260326:0
99
104.65
2026-03-26T11:46:18.47 NY
XNYS
3615:276870:20260326:0
100
104.93
2026-03-26T11:46:46.77 NY
XNYS
3615:278653:20260326:0
100
104.79
2026-03-26T11:47:16.91 NY
XNYS
3615:280367:20260326:0
20
104.68
2026-03-26T11:47:46.95 NY
XNYS
3615:281304:20260326:0
50
104.68
2026-03-26T11:47:46.95 NY
XNYS
3615:281307:20260326:0
30
104.68
2026-03-26T11:47:46.95 NY
XNYS
3615:281308:20260326:0
100
104.68
2026-03-26T11:47:46.95 NY
XNYS
3615:281309:20260326:0
100
104.77
2026-03-26T11:48:38.25 NY
XNYS
3615:283039:20260326:0
100
104.74
2026-03-26T11:48:46.03 NY
XNYS
3615:283252:20260326:0
100
104.78
2026-03-26T11:49:21.72 NY
XNYS
3615:284154:20260326:0
100
104.805
2026-03-26T11:49:53.34 NY
XNYS
3615:285133:20260326:0
100
104.81
2026-03-26T11:50:38.25 NY
XNYS
3615:286144:20260326:0
100
104.81
2026-03-26T11:51:02.46 NY
XNYS
3615:286890:20260326:0
100
104.85
2026-03-26T11:51:25.95 NY
KNLI
3615:287559:20260326:0
100
104.8
2026-03-26T11:51:50.22 NY
XNAS
3615:287995:20260326:0
100
104.86
2026-03-26T11:52:12.55 NY
XNYS
3615:288836:20260326:0
100
104.99
2026-03-26T11:53:00.80 NY
UBSA
3615:290821:20260326:0
100
104.99
2026-03-26T11:53:00.80 NY
BARX
3615:290825:20260326:0
100
104.99
2026-03-26T11:53:00.80 NY
LEVL
3615:290827:20260326:0
100
104.99
2026-03-26T11:53:00.80 NY
ICBX
3615:290829:20260326:0
100
104.99
2026-03-26T11:53:00.81 NY
ALPX
3615:290831:20260326:0
20
104.99
2026-03-26T11:53:00.81 NY
UBSA
3615:290834:20260326:0
80
104.99
2026-03-26T11:53:00.81 NY
UBSA
3615:290836:20260326:0
100
104.99
2026-03-26T11:53:00.84 NY
LEVL
3615:290846:20260326:0
100
104.99
2026-03-26T11:53:00.84 NY
UBSA
3615:290848:20260326:0
100
104.99
2026-03-26T11:53:00.84 NY
BARX
3615:290850:20260326:0
20
104.99
2026-03-26T11:53:01.11 NY
UBSA
3615:290864:20260326:0
20
104.99
2026-03-26T11:53:01.26 NY
UBSA
3615:290875:20260326:0
60
104.99
2026-03-26T11:53:02.59 NY
UBSA
3615:290986:20260326:0
100
104.99
2026-03-26T11:53:02.59 NY
BARX
3615:290987:20260326:0
100
104.99
2026-03-26T11:53:02.60 NY
LEVL
3615:290989:20260326:0
100
104.99
2026-03-26T11:53:02.60 NY
ICBX
3615:290991:20260326:0
100
104.99
2026-03-26T11:53:03.40 NY
XNYS
3615:291052:20260326:0
200
104.99
2026-03-26T11:53:14.20 NY
UBSA
3615:291641:20260326:0
200
104.99
2026-03-26T11:53:14.20 NY
ICBX
3615:291644:20260326:0
100
104.99
2026-03-26T11:53:14.20 NY
INCR
3615:291646:20260326:0
100
104.985
2026-03-26T11:53:14.22 NY
LEVL
3615:291651:20260326:0
100
104.99
2026-03-26T11:53:14.22 NY
ICBX
3615:291653:20260326:0
59
104.99
2026-03-26T11:53:14.22 NY
UBSA
3615:291655:20260326:0
100
104.96
2026-03-26T11:53:14.22 NY
XNYS
3615:291657:20260326:0
100
104.99
2026-03-26T11:53:14.22 NY
BARX
3615:291660:20260326:0
100
104.99
2026-03-26T11:53:14.22 NY
ITGI
3615:291662:20260326:0
100
104.99
2026-03-26T11:53:14.22 NY
LEVL
3615:291664:20260326:0
41
104.99
2026-03-26T11:53:14.22 NY
UBSA
3615:291665:20260326:0
1
104.99
2026-03-26T11:53:14.22 NY
INCR
3615:291666:20260326:0
1
104.99
2026-03-26T11:53:14.22 NY
BARX
3615:291668:20260326:0
100
104.99
2026-03-26T11:53:14.22 NY
MSPL
3615:291669:20260326:0
99
104.99
2026-03-26T11:53:14.22 NY
INCR
3615:291671:20260326:0
99
104.99
2026-03-26T11:53:14.22 NY
BARX
3615:291672:20260326:0
100
104.99
2026-03-26T11:53:14.23 NY
ICBX
3615:291674:20260326:0
100
104.985
2026-03-26T11:53:14.27 NY
ITGI
3615:291679:20260326:0
100
104.99
2026-03-26T11:53:14.27 NY
LEVL
3615:291682:20260326:0
32
104.99
2026-03-26T11:53:14.28 NY
UBSA
3615:291685:20260326:0
32
104.99
2026-03-26T11:53:14.28 NY
UBSA
3615:291687:20260326:0
32
104.99
2026-03-26T11:53:14.28 NY
UBSA
3615:291688:20260326:0
4
104.99
2026-03-26T11:53:14.28 NY
UBSA
3615:291689:20260326:0
100
104.99
2026-03-26T11:53:15.35 NY
INCR
3615:291835:20260326:0
100
104.99
2026-03-26T11:53:17.79 NY
UBSA
3615:291998:20260326:0
100
104.9875
2026-03-26T11:53:17.79 NY
LEVL
3615:292000:20260326:0
32
104.99
2026-03-26T11:53:18.10 NY
UBSA
3615:292046:20260326:0
32
104.99
2026-03-26T11:53:18.10 NY
UBSA
3615:292048:20260326:0
32
104.99
2026-03-26T11:53:18.10 NY
UBSA
3615:292051:20260326:0
4
104.99
2026-03-26T11:53:18.10 NY
UBSA
3615:292052:20260326:0
100
104.99
2026-03-26T11:53:18.36 NY
LEVL
3615:292062:20260326:0
100
104.99
2026-03-26T11:53:18.36 NY
UBSA
3615:292064:20260326:0
100
104.99
2026-03-26T11:53:18.36 NY
INCR
3615:292066:20260326:0
32
104.99
2026-03-26T11:53:19.26 NY
UBSA
3615:292176:20260326:0
32
104.99
2026-03-26T11:53:19.26 NY
UBSA
3615:292179:20260326:0
32
104.99
2026-03-26T11:53:19.26 NY
UBSA
3615:292180:20260326:0
4
104.99
2026-03-26T11:53:19.26 NY
UBSA
3615:292181:20260326:0
32
104.99
2026-03-26T11:53:20.53 NY
UBSA
3615:292290:20260326:0
32
104.99
2026-03-26T11:53:20.53 NY
UBSA
3615:292293:20260326:0
32
104.99
2026-03-26T11:53:20.53 NY
UBSA
3615:292294:20260326:0
4
104.99
2026-03-26T11:53:20.53 NY
UBSA
3615:292295:20260326:0
20
105.02
2026-03-26T11:53:54.61 NY
XNAS
3615:294153:20260326:0
80
105.04
2026-03-26T11:54:01.59 NY
XNAS
3615:294255:20260326:0
100
105.06
2026-03-26T11:54:32.12 NY
KNLI
3615:294985:20260326:0
97
105.02
2026-03-26T11:54:34.31 NY
XNYS
3615:295029:20260326:0
3
105.02
2026-03-26T11:54:34.31 NY
XNYS
3615:295032:20260326:0
50
104.99
2026-03-26T11:55:00.91 NY
XNYS
3615:295800:20260326:0
50
104.99
2026-03-26T11:55:00.91 NY
XNYS
3615:295803:20260326:0
100
105
2026-03-26T11:55:14.01 NY
XNYS
3615:296228:20260326:0
100
104.97
2026-03-26T11:55:47.76 NY
XNYS
3615:297049:20260326:0
100
104.94
2026-03-26T11:56:24.42 NY
XNYS
3615:298664:20260326:0
100
104.91
2026-03-26T11:56:56.72 NY
XNYS
3615:299320:20260326:0
100
104.9
2026-03-26T11:57:39.39 NY
XNYS
3615:300359:20260326:0
100
104.9
2026-03-26T11:57:39.39 NY
XNYS
3615:300362:20260326:0
100
104.92
2026-03-26T11:58:04.29 NY
XNYS
3615:300902:20260326:0
100
104.92
2026-03-26T11:58:04.29 NY
XNYS
3615:300905:20260326:0
100
104.88
2026-03-26T11:58:37.39 NY
XNYS
3615:301758:20260326:0
100
104.88
2026-03-26T11:58:37.39 NY
XNYS
3615:301761:20260326:0
100
104.88
2026-03-26T11:59:14.26 NY
XNYS
3615:303124:20260326:0
100
104.88
2026-03-26T11:59:14.26 NY
XNYS
3615:303127:20260326:0
200
104.92
2026-03-26T11:59:46.43 NY
XNYS
3615:304750:20260326:0
50
104.92
2026-03-26T12:00:14.01 NY
XNYS
3615:305849:20260326:0
50
104.92
2026-03-26T12:00:14.01 NY
XNYS
3615:305852:20260326:0
100
104.92
2026-03-26T12:00:44.43 NY
XNYS
3615:306641:20260326:0
100
104.91
2026-03-26T12:01:11.72 NY
XNYS
3615:307342:20260326:0
80
104.89
2026-03-26T12:01:33.10 NY
XNYS
3615:307831:20260326:0
20
104.89
2026-03-26T12:01:33.10 NY
XNYS
3615:307834:20260326:0
49
104.87
2026-03-26T12:02:06.20 NY
XNYS
3615:308613:20260326:0
51
104.9
2026-03-26T12:02:10.15 NY
XNYS
3615:308787:20260326:0
100
104.85
2026-03-26T12:02:34.00 NY
XNYS
3615:309581:20260326:0
100
104.85
2026-03-26T12:02:34.00 NY
XNYS
3615:309584:20260326:0
79
104.8
2026-03-26T12:03:13.41 NY
XNYS
3615:310500:20260326:0
1
104.8
2026-03-26T12:03:13.41 NY
XNYS
3615:310503:20260326:0
20
104.8
2026-03-26T12:03:13.60 NY
XNYS
3615:310508:20260326:0
100
104.8
2026-03-26T12:03:37.23 NY
INCR
3615:310981:20260326:0
4
104.8
2026-03-26T12:04:40.52 NY
INCR
3615:312419:20260326:0
30
104.8
2026-03-26T12:04:40.52 NY
INCR
3615:312422:20260326:0
40
104.8
2026-03-26T12:04:40.52 NY
INCR
3615:312423:20260326:0
75
104.8
2026-03-26T12:04:40.52 NY
INCR
3615:312424:20260326:0
51
104.8
2026-03-26T12:04:40.52 NY
INCR
3615:312425:20260326:0
100
104.8
2026-03-26T12:04:42.30 NY
INCR
3615:312486:20260326:0
100
104.77
2026-03-26T12:05:05.02 NY
XNYS
3615:313039:20260326:0
100
104.77
2026-03-26T12:05:19.83 NY
XNYS
3615:313388:20260326:0
100
104.72
2026-03-26T12:06:15.11 NY
KNLI
3615:315253:20260326:0
15
104.72
2026-03-26T12:06:18.50 NY
BATS
3615:315372:20260326:0
1
104.72
2026-03-26T12:06:18.50 NY
XNAS
3615:315375:20260326:0
84
104.73
2026-03-26T12:06:32.49 NY
BATS
3615:315608:20260326:0
100
104.72
2026-03-26T12:06:49.23 NY
XNYS
3615:316014:20260326:0
6
104.72
2026-03-26T12:06:49.23 NY
XNYS
3615:316017:20260326:0
94
104.72
2026-03-26T12:06:49.23 NY
XNYS
3615:316018:20260326:0
88
104.77
2026-03-26T12:07:20.84 NY
XNYS
3615:316600:20260326:0
12
104.77
2026-03-26T12:07:20.84 NY
XNYS
3615:316603:20260326:0
50
104.82
2026-03-26T12:07:54.86 NY
XNYS
3615:317361:20260326:0
50
104.82
2026-03-26T12:07:57.40 NY
XNYS
3615:317418:20260326:0
84
104.82
2026-03-26T12:07:57.40 NY
XNYS
3615:317419:20260326:0
1
104.82
2026-03-26T12:07:57.40 NY
XNYS
3615:317420:20260326:0
15
104.82
2026-03-26T12:07:57.40 NY
XNYS
3615:317421:20260326:0
100
104.87
2026-03-26T12:08:55.01 NY
XNYS
3615:318606:20260326:0
100
104.87
2026-03-26T12:08:58.55 NY
XNYS
3615:318629:20260326:0
100
104.82
2026-03-26T12:10:07.24 NY
XNYS
3615:320002:20260326:0
100
104.82
2026-03-26T12:10:07.24 NY
XNYS
3615:320005:20260326:0
100
104.82
2026-03-26T12:10:07.24 NY
XNYS
3615:320008:20260326:0
100
104.82
2026-03-26T12:10:07.24 NY
XNYS
3615:320011:20260326:0
100
104.83
2026-03-26T12:10:43.63 NY
XNYS
3615:320647:20260326:0
100
104.79
2026-03-26T12:11:08.27 NY
XNYS
3615:321034:20260326:0
100
104.72
2026-03-26T12:11:50.57 NY
XNYS
3615:321968:20260326:0
1
104.72
2026-03-26T12:11:50.57 NY
XNYS
3615:321971:20260326:0
49
104.72
2026-03-26T12:11:50.57 NY
XNYS
3615:321972:20260326:0
50
104.72
2026-03-26T12:11:50.57 NY
XNYS
3615:321973:20260326:0
100
104.71
2026-03-26T12:12:13.85 NY
XNYS
3615:323346:20260326:0
80
104.69
2026-03-26T12:12:42.75 NY
XNYS
3615:324510:20260326:0
1
104.69
2026-03-26T12:12:42.75 NY
XNYS
3615:324513:20260326:0
10
104.69
2026-03-26T12:12:42.75 NY
XNYS
3615:324514:20260326:0
9
104.69
2026-03-26T12:12:43.50 NY
XNYS
3615:324562:20260326:0
100
104.69
2026-03-26T12:12:43.50 NY
XNYS
3615:324563:20260326:0
100
104.68
2026-03-26T12:13:06.18 NY
XNYS
3615:325436:20260326:0
100
104.6
2026-03-26T12:13:45.06 NY
XNYS
3615:326279:20260326:0
96
104.55
2026-03-26T12:14:09.78 NY
XNYS
3615:326942:20260326:0
100
104.55
2026-03-26T12:14:09.78 NY
XNYS
3615:326945:20260326:0
4
104.55
2026-03-26T12:14:09.78 NY
XNYS
3615:326946:20260326:0
8
104.56
2026-03-26T12:15:12.10 NY
XNYS
3615:328458:20260326:0
50
104.56
2026-03-26T12:15:12.10 NY
XNYS
3615:328462:20260326:0
42
104.56
2026-03-26T12:15:12.10 NY
XNYS
3615:328463:20260326:0
100
104.56
2026-03-26T12:15:12.10 NY
XNYS
3615:328464:20260326:0
77
104.57
2026-03-26T12:15:43.57 NY
XNYS
3615:328762:20260326:0
23
104.57
2026-03-26T12:15:43.57 NY
XNYS
3615:328765:20260326:0
100
104.51
2026-03-26T12:16:03.06 NY
XNYS
3615:329023:20260326:0
100
104.47
2026-03-26T12:16:17.13 NY
IEXG
3615:329428:20260326:0
20
104.465
2026-03-26T12:16:17.13 NY
XNYS
3615:329432:20260326:0
80
104.47
2026-03-26T12:16:17.13 NY
XNYS
3615:329434:20260326:0
76
104.48
2026-03-26T12:16:54.05 NY
XNYS
3615:330157:20260326:0
1
104.48
2026-03-26T12:16:54.05 NY
XNYS
3615:330160:20260326:0
23
104.48
2026-03-26T12:16:54.05 NY
XNYS
3615:330161:20260326:0
100
104.48
2026-03-26T12:16:54.05 NY
XNYS
3615:330162:20260326:0
46
104.39
2026-03-26T12:17:28.74 NY
XNYS
3615:331134:20260326:0
4
104.39
2026-03-26T12:17:28.75 NY
XNYS
3615:331138:20260326:0
50
104.39
2026-03-26T12:17:28.75 NY
XNYS
3615:331139:20260326:0
100
104.39
2026-03-26T12:17:28.75 NY
XNYS
3615:331140:20260326:0
75
104.46
2026-03-26T12:17:55.20 NY
XNYS
3615:331925:20260326:0
1
104.46
2026-03-26T12:17:55.20 NY
XNYS
3615:331928:20260326:0
20
104.46
2026-03-26T12:17:55.21 NY
XNYS
3615:331929:20260326:0
100
104.48
2026-03-26T12:18:12.19 NY
XNYS
3615:332283:20260326:0
100
104.51
2026-03-26T12:18:21.10 NY
XNYS
3615:332480:20260326:0
44
104.57
2026-03-26T12:18:36.75 NY
INCR
3615:332941:20260326:0
56
104.57
2026-03-26T12:18:36.75 NY
KNLI
3615:332945:20260326:0
100
104.56
2026-03-26T12:19:01.41 NY
INCR
3615:333361:20260326:0
100
104.52
2026-03-26T12:19:23.10 NY
XNYS
3615:333736:20260326:0
99
104.48
2026-03-26T12:20:01.17 NY
XNYS
3615:334245:20260326:0
1
104.48
2026-03-26T12:20:09.76 NY
XNYS
3615:334479:20260326:0
32
104.48
2026-03-26T12:20:09.76 NY
XNYS
3615:334480:20260326:0
68
104.48
2026-03-26T12:20:09.76 NY
XNYS
3615:334483:20260326:0
50
104.4
2026-03-26T12:20:46.64 NY
XNYS
3615:335537:20260326:0
50
104.4
2026-03-26T12:20:46.64 NY
XNYS
3615:335540:20260326:0
100
104.41
2026-03-26T12:21:28.02 NY
XNYS
3615:336511:20260326:0
100
104.44
2026-03-26T12:21:53.55 NY
XNYS
3615:337255:20260326:0
60
104.41
2026-03-26T12:22:23.54 NY
XNYS
3615:337745:20260326:0
1
104.41
2026-03-26T12:22:23.54 NY
XNYS
3615:337748:20260326:0
1
104.41
2026-03-26T12:22:23.54 NY
XNYS
3615:337749:20260326:0
38
104.41
2026-03-26T12:22:23.61 NY
XNYS
3615:337750:20260326:0
100
104.45
2026-03-26T12:23:06.66 NY
XNYS
3615:339458:20260326:0
100
104.45
2026-03-26T12:23:06.66 NY
XNYS
3615:339461:20260326:0
100
104.45
2026-03-26T12:23:37.62 NY
XNYS
3615:340338:20260326:0
100
104.45
2026-03-26T12:23:37.62 NY
XNYS
3615:340341:20260326:0
80
104.51
2026-03-26T12:24:13.43 NY
XNYS
3615:341488:20260326:0
20
104.51
2026-03-26T12:24:13.43 NY
XNYS
3615:341491:20260326:0
80
104.51
2026-03-26T12:24:13.43 NY
XNYS
3615:341492:20260326:0
20
104.51
2026-03-26T12:24:13.43 NY
XNYS
3615:341493:20260326:0
58
104.62
2026-03-26T12:24:55.78 NY
IEXG
3615:342292:20260326:0
100
104.59
2026-03-26T12:25:14.01 NY
XNYS
3615:342575:20260326:0
130
104.48
2026-03-26T12:25:27.19 NY
IEXG
3615:342794:20260326:0
70
104.48
2026-03-26T12:25:27.19 NY
IEXG
3615:342798:20260326:0
100
104.32
2026-03-26T12:25:59.19 NY
IEXG
3615:343514:20260326:0
100
104.32
2026-03-26T12:25:59.19 NY
IEXG
3615:343517:20260326:0
20
104.14
2026-03-26T12:26:38.79 NY
XNYS
3615:344560:20260326:0
100
104.23
2026-03-26T12:26:52.25 NY
XNYS
3615:344897:20260326:0
80
104.25
2026-03-26T12:26:52.25 NY
XNYS
3615:344899:20260326:0
100
104.18
2026-03-26T12:27:18.68 NY
XNYS
3615:345386:20260326:0
34
104.18
2026-03-26T12:27:18.68 NY
XNYS
3615:345389:20260326:0
1
104.18
2026-03-26T12:27:18.68 NY
XNYS
3615:345390:20260326:0
65
104.18
2026-03-26T12:27:18.68 NY
XNYS
3615:345391:20260326:0
91
104.17
2026-03-26T12:27:48.76 NY
XNYS
3615:346384:20260326:0
1
104.17
2026-03-26T12:27:48.76 NY
XNYS
3615:346387:20260326:0
8
104.17
2026-03-26T12:27:48.76 NY
XNYS
3615:346388:20260326:0
100
104.17
2026-03-26T12:27:48.76 NY
XNYS
3615:346389:20260326:0
100
104.15
2026-03-26T12:28:25.65 NY
XNYS
3615:347131:20260326:0
100
104.14
2026-03-26T12:28:52.49 NY
KNLI
3615:347691:20260326:0
100
104.14
2026-03-26T12:28:52.49 NY
WFLP
3615:347694:20260326:0
100
104.13
2026-03-26T12:28:58.21 NY
XNYS
3615:347844:20260326:0
1
104.13
2026-03-26T12:28:58.21 NY
XNYS
3615:347847:20260326:0
60
104.13
2026-03-26T12:28:58.21 NY
XNYS
3615:347848:20260326:0
39
104.13
2026-03-26T12:28:58.21 NY
XNYS
3615:347849:20260326:0
88
104.15
2026-03-26T12:29:38.09 NY
XNYS
3615:348739:20260326:0
12
104.15
2026-03-26T12:29:38.09 NY
XNYS
3615:348742:20260326:0
40
104.13
2026-03-26T12:30:00.15 NY
XNYS
3615:349167:20260326:0
60
104.13
2026-03-26T12:30:00.15 NY
XNYS
3615:349170:20260326:0
1
104.18
2026-03-26T12:30:14.02 NY
INCR
3615:349710:20260326:0
40
104.18
2026-03-26T12:30:14.02 NY
INCR
3615:349713:20260326:0
59
104.18
2026-03-26T12:30:14.06 NY
KNLI
3615:349718:20260326:0
87
104.17
2026-03-26T12:30:45.97 NY
XNYS
3615:351174:20260326:0
1
104.17
2026-03-26T12:30:45.97 NY
XNYS
3615:351177:20260326:0
12
104.17
2026-03-26T12:30:46.00 NY
XNYS
3615:351178:20260326:0
86
104.17
2026-03-26T12:30:46.00 NY
XNYS
3615:351179:20260326:0
14
104.17
2026-03-26T12:30:46.11 NY
XNYS
3615:351180:20260326:0
20
104.12
2026-03-26T12:31:18.68 NY
XNYS
3615:352400:20260326:0
33
104.12
2026-03-26T12:31:18.68 NY
XNYS
3615:352403:20260326:0
67
104.12
2026-03-26T12:31:18.68 NY
XNYS
3615:352404:20260326:0
33
104.12
2026-03-26T12:31:18.68 NY
XNYS
3615:352405:20260326:0
47
104.12
2026-03-26T12:31:18.68 NY
XNYS
3615:352406:20260326:0
100
104.05
2026-03-26T12:31:50.41 NY
XNYS
3615:353163:20260326:0
100
104.1
2026-03-26T12:32:21.12 NY
XNYS
3615:354067:20260326:0
10
104.1
2026-03-26T12:32:21.12 NY
XNYS
3615:354070:20260326:0
32
104.1
2026-03-26T12:32:21.12 NY
XNYS
3615:354071:20260326:0
1
104.1
2026-03-26T12:32:21.12 NY
XNYS
3615:354072:20260326:0
57
104.1
2026-03-26T12:32:21.13 NY
XNYS
3615:354073:20260326:0
100
104.1
2026-03-26T12:32:55.20 NY
XNYS
3615:355182:20260326:0
40
104.1
2026-03-26T12:32:55.20 NY
XNYS
3615:355185:20260326:0
10
104.1
2026-03-26T12:32:55.20 NY
XNYS
3615:355186:20260326:0
1
104.1
2026-03-26T12:32:55.20 NY
XNYS
3615:355187:20260326:0
20
104.1
2026-03-26T12:32:55.20 NY
XNYS
3615:355188:20260326:0
26
104.1
2026-03-26T12:32:55.21 NY
XNYS
3615:355189:20260326:0
3
104.105
2026-03-26T12:33:02.20 NY
XNYS
3615:355485:20260326:0
100
104.1
2026-03-26T12:33:26.64 NY
XNYS
3615:356887:20260326:0
79
104.1
2026-03-26T12:33:26.64 NY
XNYS
3615:356890:20260326:0
21
104.1
2026-03-26T12:33:26.64 NY
XNYS
3615:356891:20260326:0
100
104.03
2026-03-26T12:33:57.09 NY
XNYS
3615:357792:20260326:0
100
104.03
2026-03-26T12:33:57.09 NY
XNYS
3615:357795:20260326:0
100
104.2
2026-03-26T12:34:33.30 NY
XNYS
3615:358948:20260326:0
100
104.12
2026-03-26T12:35:07.39 NY
XNYS
3615:359671:20260326:0
100
104.23
2026-03-26T12:35:59.22 NY
INCR
3615:360593:20260326:0
100
104.23
2026-03-26T12:35:59.26 NY
INCR
3615:360597:20260326:0
100
104.23
2026-03-26T12:36:03.04 NY
INCR
3615:360759:20260326:0
8
104.23
2026-03-26T12:36:03.06 NY
XNAS
3615:360766:20260326:0
20
104.23
2026-03-26T12:36:03.06 NY
XNAS
3615:360768:20260326:0
72
104.23
2026-03-26T12:36:03.06 NY
XNAS
3615:360769:20260326:0
100
104.24
2026-03-26T12:36:27.56 NY
XNYS
3615:361509:20260326:0
100
104.26
2026-03-26T12:36:55.67 NY
XNYS
3615:362303:20260326:0
88
104.28
2026-03-26T12:37:18.41 NY
XNYS
3615:362763:20260326:0
100
104.29
2026-03-26T12:37:27.32 NY
XNYS
3615:363009:20260326:0
1
104.29
2026-03-26T12:37:27.32 NY
XNYS
3615:363012:20260326:0
99
104.29
2026-03-26T12:37:27.32 NY
XNYS
3615:363013:20260326:0
71
104.29
2026-03-26T12:37:51.43 NY
XNYS
3615:363832:20260326:0
1
104.29
2026-03-26T12:37:51.43 NY
XNYS
3615:363835:20260326:0
28
104.29
2026-03-26T12:37:51.43 NY
XNYS
3615:363836:20260326:0
100
104.24
2026-03-26T12:38:18.20 NY
XNYS
3615:364399:20260326:0
1
104.23
2026-03-26T12:38:39.69 NY
XNYS
3615:365524:20260326:0
99
104.23
2026-03-26T12:38:39.69 NY
XNYS
3615:365527:20260326:0
24
104.23
2026-03-26T12:38:39.69 NY
XNYS
3615:365528:20260326:0
76
104.23
2026-03-26T12:38:39.69 NY
XNYS
3615:365529:20260326:0
20
104.23
2026-03-26T12:38:58.13 NY
XNYS
3615:366129:20260326:0
50
104.23
2026-03-26T12:38:58.13 NY
XNYS
3615:366132:20260326:0
30
104.23
2026-03-26T12:38:58.13 NY
XNYS
3615:366133:20260326:0
100
104.34
2026-03-26T12:39:30.33 NY
IEXG
3615:367140:20260326:0
100
104.29
2026-03-26T12:40:08.73 NY
XNYS
3615:367938:20260326:0
56
104.29
2026-03-26T12:40:14.01 NY
XNYS
3615:368041:20260326:0
44
104.29
2026-03-26T12:40:14.01 NY
XNYS
3615:368044:20260326:0
100
104.18
2026-03-26T12:40:34.65 NY
XNYS
3615:368565:20260326:0
1
104.18
2026-03-26T12:40:34.65 NY
XNYS
3615:368568:20260326:0
98
104.18
2026-03-26T12:40:34.65 NY
XNYS
3615:368571:20260326:0
1
104.18
2026-03-26T12:40:35.06 NY
XNYS
3615:368582:20260326:0
50
104.29
2026-03-26T12:41:29.34 NY
XNYS
3615:369890:20260326:0
100
104.29
2026-03-26T12:41:29.34 NY
XNYS
3615:369893:20260326:0
50
104.29
2026-03-26T12:41:29.34 NY
XNYS
3615:369894:20260326:0
100
104.3
2026-03-26T12:41:52.92 NY
XNYS
3615:370667:20260326:0
100
104.38
2026-03-26T12:42:47.17 NY
KNLI
3615:372616:20260326:0
1
104.38
2026-03-26T12:42:47.25 NY
EDGX
3615:372622:20260326:0
99
104.38
2026-03-26T12:42:50.02 NY
EDGA
3615:372716:20260326:0
100
104.38
2026-03-26T12:42:52.30 NY
XNYS
3615:372791:20260326:0
100
104.34
2026-03-26T12:43:22.16 NY
XNYS
3615:373964:20260326:0
100
104.3
2026-03-26T12:43:47.05 NY
XNYS
3615:374572:20260326:0
4
104.3
2026-03-26T12:43:47.05 NY
XNYS
3615:374575:20260326:0
50
104.3
2026-03-26T12:43:47.05 NY
XNYS
3615:374576:20260326:0
46
104.3
2026-03-26T12:43:47.05 NY
XNYS
3615:374577:20260326:0
100
104.3
2026-03-26T12:44:18.82 NY
XNYS
3615:375149:20260326:0
100
104.31
2026-03-26T12:44:50.47 NY
XNYS
3615:375990:20260326:0
100
104.3
2026-03-26T12:45:17.61 NY
XNYS
3615:376663:20260326:0
100
104.28
2026-03-26T12:45:38.81 NY
XNYS
3615:377233:20260326:0
100
104.29
2026-03-26T12:46:13.04 NY
XNYS
3615:378007:20260326:0
49
104.26
2026-03-26T12:46:38.23 NY
XNYS
3615:378448:20260326:0
50
104.26
2026-03-26T12:46:38.23 NY
XNYS
3615:378451:20260326:0
1
104.26
2026-03-26T12:46:38.23 NY
XNYS
3615:378452:20260326:0
49
104.26
2026-03-26T12:46:38.23 NY
XNYS
3615:378453:20260326:0
51
104.26
2026-03-26T12:46:38.23 NY
XNYS
3615:378454:20260326:0
100
104.22
2026-03-26T12:46:56.36 NY
XNYS
3615:379455:20260326:0
200
104.21
2026-03-26T12:47:02.34 NY
XNYS
3615:379626:20260326:0
100
104.26
2026-03-26T12:47:46.04 NY
XNYS
3615:381533:20260326:0
1
104.26
2026-03-26T12:47:46.04 NY
XNYS
3615:381536:20260326:0
99
104.26
2026-03-26T12:47:46.04 NY
XNYS
3615:381537:20260326:0
50
104.255
2026-03-26T12:48:10.65 NY
XNYS
3615:382566:20260326:0
50
104.255
2026-03-26T12:48:10.65 NY
XNYS
3615:382569:20260326:0
100
104.22
2026-03-26T12:48:39.29 NY
XNYS
3615:383180:20260326:0
100
104.22
2026-03-26T12:48:39.29 NY
XNYS
3615:383183:20260326:0
1
104.2
2026-03-26T12:49:09.76 NY
XNYS
3615:383910:20260326:0
99
104.2
2026-03-26T12:49:09.76 NY
XNYS
3615:383913:20260326:0
100
104.2
2026-03-26T12:49:09.76 NY
XNYS
3615:383914:20260326:0
49
104.27
2026-03-26T12:49:50.40 NY
IEXG
3615:384984:20260326:0
100
104.27
2026-03-26T12:50:14.02 NY
KNLI
3615:385750:20260326:0
57
104.25
2026-03-26T12:50:40.41 NY
XNYS
3615:386303:20260326:0
1
104.25
2026-03-26T12:50:40.41 NY
XNYS
3615:386306:20260326:0
41
104.29
2026-03-26T12:50:47.91 NY
XNYS
3615:386383:20260326:0
1
104.29
2026-03-26T12:50:47.91 NY
XNYS
3615:386384:20260326:0
43
104.31
2026-03-26T12:51:12.57 NY
XNYS
3615:387157:20260326:0
45
104.31
2026-03-26T12:51:12.57 NY
XNYS
3615:387160:20260326:0
12
104.31
2026-03-26T12:51:12.57 NY
XNYS
3615:387161:20260326:0
100
104.28
2026-03-26T12:51:29.20 NY
XNYS
3615:387628:20260326:0
50
104.26
2026-03-26T12:52:24.41 NY
XNYS
3615:389543:20260326:0
100
104.26
2026-03-26T12:52:24.41 NY
XNYS
3615:389546:20260326:0
50
104.26
2026-03-26T12:52:24.41 NY
XNYS
3615:389547:20260326:0
100
104.26
2026-03-26T12:52:25.47 NY
XNYS
3615:389569:20260326:0
50
104.26
2026-03-26T12:52:51.54 NY
XNYS
3615:390403:20260326:0
100
104.26
2026-03-26T12:52:51.54 NY
XNYS
3615:390406:20260326:0
50
104.26
2026-03-26T12:52:51.54 NY
XNYS
3615:390407:20260326:0
83
104.24
2026-03-26T12:53:47.72 NY
XNYS
3615:391866:20260326:0
1
104.24
2026-03-26T12:53:47.72 NY
XNYS
3615:391869:20260326:0
16
104.24
2026-03-26T12:53:47.88 NY
XNYS
3615:391870:20260326:0
77
104.24
2026-03-26T12:53:47.88 NY
XNYS
3615:391871:20260326:0
23
104.24
2026-03-26T12:53:48.47 NY
XNYS
3615:391903:20260326:0
50
104.27
2026-03-26T12:54:14.35 NY
XNYS
3615:392767:20260326:0
150
104.27
2026-03-26T12:54:14.35 NY
XNYS
3615:392770:20260326:0
80
104.27
2026-03-26T12:54:42.52 NY
XNYS
3615:393473:20260326:0
1
104.27
2026-03-26T12:54:42.52 NY
XNYS
3615:393476:20260326:0
19
104.28
2026-03-26T12:54:55.99 NY
XNYS
3615:393905:20260326:0
50
104.28
2026-03-26T12:55:14.01 NY
XNYS
3615:394317:20260326:0
50
104.28
2026-03-26T12:55:14.01 NY
XNYS
3615:394320:20260326:0
100
104.22
2026-03-26T12:55:38.79 NY
XNYS
3615:394894:20260326:0
100
104.27
2026-03-26T12:56:26.09 NY
XNYS
3615:395854:20260326:0
100
104.27
2026-03-26T12:56:26.09 NY
XNYS
3615:395857:20260326:0
100
104.28
2026-03-26T12:56:49.74 NY
XNYS
3615:396226:20260326:0
100
104.26
2026-03-26T12:57:25.02 NY
XNYS
3615:396793:20260326:0
93
104.25
2026-03-26T12:57:50.73 NY
XNYS
3615:397247:20260326:0
1
104.25
2026-03-26T12:57:50.73 NY
XNYS
3615:397250:20260326:0
6
104.25
2026-03-26T12:57:50.73 NY
XNYS
3615:397251:20260326:0
1
104.25
2026-03-26T12:57:50.73 NY
XNYS
3615:397252:20260326:0
99
104.25
2026-03-26T12:57:50.73 NY
XNYS
3615:397253:20260326:0
100
104.21
2026-03-26T12:58:31.70 NY
XNYS
3615:397932:20260326:0
82
104.21
2026-03-26T12:58:35.28 NY
XNYS
3615:398001:20260326:0
1
104.21
2026-03-26T12:58:35.28 NY
XNYS
3615:398004:20260326:0
17
104.21
2026-03-26T12:58:35.28 NY
XNYS
3615:398005:20260326:0
100
104.21
2026-03-26T12:58:35.28 NY
XNYS
3615:398006:20260326:0
100
104.28
2026-03-26T12:58:59.92 NY
KNLI
3615:398536:20260326:0
100
104.285
2026-03-26T12:59:44.19 NY
XNYS
3615:399250:20260326:0
50
104.285
2026-03-26T12:59:44.19 NY
XNYS
3615:399253:20260326:0
50
104.31
2026-03-26T12:59:44.19 NY
XNYS
3615:399254:20260326:0
50
104.28
2026-03-26T12:59:50.11 NY
XNYS
3615:399421:20260326:0
50
104.28
2026-03-26T12:59:50.11 NY
XNYS
3615:399424:20260326:0
100
104.28
2026-03-26T13:00:21.03 NY
XNYS
3615:399935:20260326:0
85
104.33
2026-03-26T13:00:52.89 NY
XNYS
3615:400705:20260326:0
15
104.33
2026-03-26T13:00:52.89 NY
XNYS
3615:400708:20260326:0
100
104.35
2026-03-26T13:01:26.23 NY
XNYS
3615:401368:20260326:0
82
104.35
2026-03-26T13:01:28.15 NY
XNYS
3615:401409:20260326:0
18
104.35
2026-03-26T13:01:28.15 NY
XNYS
3615:401412:20260326:0
50
104.36
2026-03-26T13:02:02.50 NY
XNYS
3615:402078:20260326:0
50
104.36
2026-03-26T13:02:02.50 NY
XNYS
3615:402081:20260326:0
100
104.36
2026-03-26T13:02:02.50 NY
XNYS
3615:402082:20260326:0
79
104.33
2026-03-26T13:02:35.19 NY
XNYS
3615:402693:20260326:0
21
104.33
2026-03-26T13:02:35.19 NY
XNYS
3615:402696:20260326:0
100
104.28
2026-03-26T13:03:00.98 NY
XNYS
3615:403075:20260326:0
50
104.27
2026-03-26T13:03:12.42 NY
IEXG
3615:403262:20260326:0
50
104.27
2026-03-26T13:03:12.42 NY
XNYS
3615:403266:20260326:0
100
104.27
2026-03-26T13:03:12.42 NY
XNYS
3615:403268:20260326:0
10
104.27
2026-03-26T13:03:56.61 NY
XNYS
3615:404219:20260326:0
85
104.29
2026-03-26T13:04:03.51 NY
XNYS
3615:404352:20260326:0
15
104.29
2026-03-26T13:04:03.51 NY
XNYS
3615:404353:20260326:0
50
104.29
2026-03-26T13:04:03.51 NY
XNYS
3615:404354:20260326:0
1
104.29
2026-03-26T13:04:03.51 NY
XNYS
3615:404355:20260326:0
30
104.29
2026-03-26T13:04:03.54 NY
XNYS
3615:404356:20260326:0
9
104.29
2026-03-26T13:04:20.28 NY
XNYS
3615:404704:20260326:0
20
104.28
2026-03-26T13:04:31.49 NY
XNYS
3615:404874:20260326:0
80
104.29
2026-03-26T13:04:31.49 NY
XNYS
3615:404877:20260326:0
100
104.24
2026-03-26T13:05:25.41 NY
XNYS
3615:406149:20260326:0
100
104.26
2026-03-26T13:05:37.81 NY
INCR
3615:406321:20260326:0
100
104.25
2026-03-26T13:06:02.87 NY
XNYS
3615:406674:20260326:0
100
104.28
2026-03-26T13:06:29.81 NY
XNYS
3615:407105:20260326:0
50
104.26
2026-03-26T13:06:54.84 NY
XNYS
3615:407397:20260326:0
50
104.26
2026-03-26T13:06:54.84 NY
XNYS
3615:407400:20260326:0
100
104.26
2026-03-26T13:07:20.03 NY
XNYS
3615:407725:20260326:0
100
104.25
2026-03-26T13:07:44.78 NY
XNYS
3615:408348:20260326:0
100
104.25
2026-03-26T13:07:44.79 NY
XNYS
3615:408351:20260326:0
100
104.19
2026-03-26T13:08:20.34 NY
XNYS
3615:409080:20260326:0
83
104.19
2026-03-26T13:08:34.44 NY
XNYS
3615:409246:20260326:0
1
104.19
2026-03-26T13:08:34.44 NY
XNYS
3615:409249:20260326:0
16
104.19
2026-03-26T13:08:34.77 NY
XNYS
3615:409268:20260326:0
77
104.19
2026-03-26T13:08:34.77 NY
XNYS
3615:409269:20260326:0
23
104.19
2026-03-26T13:08:35.39 NY
XNYS
3615:409270:20260326:0
81
104.2
2026-03-26T13:09:06.50 NY
XNYS
3615:409887:20260326:0
19
104.2
2026-03-26T13:09:06.50 NY
XNYS
3615:409890:20260326:0
100
104.17
2026-03-26T13:09:24.80 NY
XNYS
3615:410198:20260326:0
100
104.17
2026-03-26T13:09:24.80 NY
XNYS
3615:410201:20260326:0
100
104.17
2026-03-26T13:09:29.46 NY
IEXG
3615:410263:20260326:0
50
104.17
2026-03-26T13:09:29.46 NY
IEXG
3615:410266:20260326:0
50
104.17
2026-03-26T13:09:29.46 NY
IEXG
3615:410267:20260326:0
100
104.08
2026-03-26T13:10:17.35 NY
XNYS
3615:411135:20260326:0
100
104.11
2026-03-26T13:10:44.94 NY
XNYS
3615:411549:20260326:0
100
104.05
2026-03-26T13:11:09.53 NY
XNYS
3615:412020:20260326:0
1
104.05
2026-03-26T13:11:09.53 NY
XNYS
3615:412023:20260326:0
16
104.05
2026-03-26T13:11:09.53 NY
XNYS
3615:412024:20260326:0
50
104.05
2026-03-26T13:11:09.53 NY
XNYS
3615:412025:20260326:0
33
104.05
2026-03-26T13:11:09.53 NY
XNYS
3615:412026:20260326:0
100
104.06
2026-03-26T13:11:50.68 NY
XNYS
3615:412639:20260326:0
100
104.06
2026-03-26T13:11:50.68 NY
XNYS
3615:412642:20260326:0
80
104.09
2026-03-26T13:12:23.36 NY
INCR
3615:413146:20260326:0
40
104.09
2026-03-26T13:12:23.36 NY
INCR
3615:413149:20260326:0
61
104.11
2026-03-26T13:12:44.36 NY
MEMX
3615:413614:20260326:0
6
104.11
2026-03-26T13:12:56.59 NY
MEMX
3615:413814:20260326:0
100
104.11
2026-03-26T13:12:56.59 NY
XNYS
3615:413815:20260326:0
13
104.11
2026-03-26T13:12:57.18 NY
MEMX
3615:413822:20260326:0
100
104.07
2026-03-26T13:13:54.37 NY
XNYS
3615:414760:20260326:0
60
104.07
2026-03-26T13:13:54.37 NY
XNYS
3615:414763:20260326:0
40
104.07
2026-03-26T13:13:54.37 NY
XNYS
3615:414764:20260326:0
100
104.07
2026-03-26T13:14:09.91 NY
XNYS
3615:415045:20260326:0
1
104.07
2026-03-26T13:14:09.91 NY
XNYS
3615:415048:20260326:0
81
104.07
2026-03-26T13:14:09.91 NY
XNYS
3615:415049:20260326:0
18
104.07
2026-03-26T13:14:09.91 NY
XNYS
3615:415050:20260326:0
20
104.07
2026-03-26T13:14:38.50 NY
XNYS
3615:415741:20260326:0
50
104.07
2026-03-26T13:14:38.50 NY
XNYS
3615:415744:20260326:0
30
104.07
2026-03-26T13:14:38.50 NY
XNYS
3615:415745:20260326:0
100
104
2026-03-26T13:15:15.16 NY
XNYS
3615:416531:20260326:0
100
104
2026-03-26T13:15:42.97 NY
XNYS
3615:417012:20260326:0
4
104
2026-03-26T13:15:42.97 NY
XNYS
3615:417015:20260326:0
1
104
2026-03-26T13:15:42.97 NY
XNYS
3615:417016:20260326:0
95
104
2026-03-26T13:15:42.97 NY
XNYS
3615:417017:20260326:0
20
104.01
2026-03-26T13:16:10.68 NY
XNYS
3615:417501:20260326:0
56
104.01
2026-03-26T13:16:10.68 NY
XNYS
3615:417504:20260326:0
44
104.01
2026-03-26T13:16:10.68 NY
XNYS
3615:417505:20260326:0
56
104.01
2026-03-26T13:16:10.68 NY
XNYS
3615:417506:20260326:0
20
104.01
2026-03-26T13:16:10.68 NY
XNYS
3615:417507:20260326:0
4
104.01
2026-03-26T13:16:10.68 NY
XNYS
3615:417508:20260326:0
100
103.98
2026-03-26T13:16:38.39 NY
INCR
3615:417869:20260326:0
80
103.99
2026-03-26T13:16:38.39 NY
INCR
3615:417872:20260326:0
1
103.99
2026-03-26T13:16:38.39 NY
INCR
3615:417873:20260326:0
19
103.99
2026-03-26T13:16:38.39 NY
INCR
3615:417874:20260326:0
20
104
2026-03-26T13:17:31.68 NY
XNYS
3615:418709:20260326:0
100
104
2026-03-26T13:17:31.86 NY
XNYS
3615:418713:20260326:0
8
104
2026-03-26T13:17:31.86 NY
XNYS
3615:418714:20260326:0
1
104
2026-03-26T13:17:31.86 NY
XNYS
3615:418715:20260326:0
63
104
2026-03-26T13:17:31.86 NY
XNYS
3615:418716:20260326:0
1
104.01
2026-03-26T13:17:38.68 NY
XNYS
3615:418864:20260326:0
7
104.01
2026-03-26T13:17:38.68 NY
XNYS
3615:418866:20260326:0
8
104.02
2026-03-26T13:18:06.60 NY
XNYS
3615:419883:20260326:0
92
104.02
2026-03-26T13:18:06.60 NY
XNYS
3615:419886:20260326:0
100
104
2026-03-26T13:18:25.54 NY
XNYS
3615:420132:20260326:0
100
104
2026-03-26T13:18:25.54 NY
XNYS
3615:420135:20260326:0
48
104.03
2026-03-26T13:19:33.58 NY
XNYS
3615:421272:20260326:0
52
104.03
2026-03-26T13:19:33.58 NY
XNYS
3615:421275:20260326:0
100
104.03
2026-03-26T13:19:33.88 NY
XNYS
3615:421276:20260326:0
1
104.04
2026-03-26T13:19:53.99 NY
INCR
3615:421626:20260326:0
80
104.04
2026-03-26T13:19:53.99 NY
INCR
3615:421629:20260326:0
1
104.04
2026-03-26T13:19:53.99 NY
INCR
3615:421630:20260326:0
18
104.04
2026-03-26T13:19:53.99 NY
INCR
3615:421631:20260326:0
100
104
2026-03-26T13:20:10.79 NY
XNYS
3615:421855:20260326:0
80
103.96
2026-03-26T13:20:44.89 NY
INCR
3615:422408:20260326:0
20
103.96
2026-03-26T13:20:44.89 NY
INCR
3615:422411:20260326:0
100
103.96
2026-03-26T13:20:44.89 NY
KNLI
3615:422414:20260326:0
100
103.895
2026-03-26T13:21:17.76 NY
XNYS
3615:423433:20260326:0
100
103.9
2026-03-26T13:21:17.76 NY
XNYS
3615:423436:20260326:0
100
103.9
2026-03-26T13:21:56.23 NY
XNYS
3615:424405:20260326:0
100
103.9
2026-03-26T13:21:56.23 NY
XNYS
3615:424408:20260326:0
100
103.97
2026-03-26T13:22:27.44 NY
XNYS
3615:425049:20260326:0
100
103.89
2026-03-26T13:22:44.95 NY
XNYS
3615:425590:20260326:0
1
103.89
2026-03-26T13:22:44.95 NY
XNYS
3615:425593:20260326:0
99
103.89
2026-03-26T13:22:46.36 NY
XNYS
3615:425614:20260326:0
100
103.91
2026-03-26T13:23:22.04 NY
XNYS
3615:426564:20260326:0
100
103.91
2026-03-26T13:23:22.04 NY
XNYS
3615:426567:20260326:0
90
103.91
2026-03-26T13:23:53.56 NY
XNYS
3615:427411:20260326:0
1
103.91
2026-03-26T13:23:53.56 NY
XNYS
3615:427414:20260326:0
6
103.91
2026-03-26T13:23:55.05 NY
XNYS
3615:427415:20260326:0
3
103.93
2026-03-26T13:24:00.56 NY
INCR
3615:427479:20260326:0
100
103.92
2026-03-26T13:24:23.68 NY
XNYS
3615:427912:20260326:0
100
103.92
2026-03-26T13:24:23.68 NY
XNYS
3615:427915:20260326:0
100
103.86
2026-03-26T13:24:55.51 NY
XNYS
3615:428465:20260326:0
100
103.8
2026-03-26T13:25:12.84 NY
XNYS
3615:428855:20260326:0
100
103.82
2026-03-26T13:25:38.78 NY
XNYS
3615:429368:20260326:0
35
103.82
2026-03-26T13:25:38.78 NY
XNYS
3615:429371:20260326:0
15
103.82
2026-03-26T13:25:38.78 NY
XNYS
3615:429372:20260326:0
1
103.82
2026-03-26T13:25:38.78 NY
XNYS
3615:429373:20260326:0
49
103.82
2026-03-26T13:25:38.78 NY
XNYS
3615:429374:20260326:0
100
103.86
2026-03-26T13:26:29.27 NY
XNYS
3615:430418:20260326:0
50
103.86
2026-03-26T13:26:29.27 NY
XNYS
3615:430421:20260326:0
50
103.86
2026-03-26T13:26:29.27 NY
XNYS
3615:430422:20260326:0
100
103.83
2026-03-26T13:26:47.82 NY
XNYS
3615:430777:20260326:0
100
103.83
2026-03-26T13:26:47.82 NY
XNYS
3615:430780:20260326:0
100
103.77
2026-03-26T13:27:28.97 NY
XNYS
3615:431533:20260326:0
50
103.77
2026-03-26T13:27:28.97 NY
XNYS
3615:431536:20260326:0
50
103.77
2026-03-26T13:27:28.97 NY
XNYS
3615:431537:20260326:0
10
103.76
2026-03-26T13:28:03.14 NY
XNYS
3615:432384:20260326:0
100
103.77
2026-03-26T13:28:09.94 NY
XNYS
3615:432459:20260326:0
1
103.77
2026-03-26T13:28:09.94 NY
XNYS
3615:432460:20260326:0
50
103.77
2026-03-26T13:28:09.94 NY
XNYS
3615:432461:20260326:0
39
103.77
2026-03-26T13:28:09.94 NY
XNYS
3615:432462:20260326:0
50
103.84
2026-03-26T13:28:39.12 NY
XNYS
3615:433195:20260326:0
50
103.84
2026-03-26T13:28:39.12 NY
XNYS
3615:433198:20260326:0
50
103.84
2026-03-26T13:28:39.12 NY
XNYS
3615:433199:20260326:0
36
103.84
2026-03-26T13:28:39.12 NY
XNYS
3615:433200:20260326:0
14
103.84
2026-03-26T13:28:39.12 NY
XNYS
3615:433201:20260326:0
100
103.84
2026-03-26T13:29:14.97 NY
XNYS
3615:434003:20260326:0
1
103.84
2026-03-26T13:29:14.97 NY
XNYS
3615:434006:20260326:0
87
103.84
2026-03-26T13:29:15.16 NY
XNYS
3615:434007:20260326:0
12
103.84
2026-03-26T13:29:21.18 NY
XNYS
3615:434071:20260326:0
100
103.91
2026-03-26T13:29:33.75 NY
XNYS
3615:434205:20260326:0
90
103.96
2026-03-26T13:30:05.66 NY
XNYS
3615:434884:20260326:0
10
103.96
2026-03-26T13:30:05.66 NY
XNYS
3615:434887:20260326:0
100
103.95
2026-03-26T13:30:14.05 NY
XNYS
3615:435017:20260326:0
100
103.95
2026-03-26T13:30:41.90 NY
XNYS
3615:435874:20260326:0
1
103.95
2026-03-26T13:30:41.90 NY
XNYS
3615:435877:20260326:0
1
103.95
2026-03-26T13:30:41.90 NY
XNYS
3615:435878:20260326:0
1
103.95
2026-03-26T13:30:41.90 NY
XNYS
3615:435879:20260326:0
97
103.95
2026-03-26T13:30:41.90 NY
XNYS
3615:435880:20260326:0
100
104.03
2026-03-26T13:31:24.81 NY
XNYS
3615:436571:20260326:0
46
104.03
2026-03-26T13:31:24.81 NY
XNYS
3615:436574:20260326:0
1
104.03
2026-03-26T13:31:24.81 NY
XNYS
3615:436575:20260326:0
53
104.03
2026-03-26T13:31:24.81 NY
XNYS
3615:436576:20260326:0
100
103.99
2026-03-26T13:31:49.48 NY
XNYS
3615:437028:20260326:0
100
104.01
2026-03-26T13:32:27.49 NY
XNYS
3615:437746:20260326:0
100
104.01
2026-03-26T13:32:27.49 NY
XNYS
3615:437749:20260326:0
84
103.98
2026-03-26T13:32:57.81 NY
XNYS
3615:438512:20260326:0
1
103.98
2026-03-26T13:32:57.81 NY
XNYS
3615:438515:20260326:0
15
104.03
2026-03-26T13:33:18.81 NY
INCR
3615:438960:20260326:0
82
104
2026-03-26T13:33:28.89 NY
XNYS
3615:439070:20260326:0
1
104
2026-03-26T13:33:28.89 NY
XNYS
3615:439073:20260326:0
100
104.02
2026-03-26T13:33:40.04 NY
XNYS
3615:439251:20260326:0
17
104.02
2026-03-26T13:33:40.04 NY
XNYS
3615:439252:20260326:0
100
104.01
2026-03-26T13:34:00.66 NY
XNYS
3615:439680:20260326:0
100
104.06
2026-03-26T13:34:29.56 NY
XNYS
3615:440044:20260326:0
50
104.07
2026-03-26T13:34:29.56 NY
XNYS
3615:440047:20260326:0
50
104.08
2026-03-26T13:34:29.56 NY
XNYS
3615:440048:20260326:0
6
104.07
2026-03-26T13:35:01.27 NY
INCR
3615:440533:20260326:0
6
104.08
2026-03-26T13:35:01.27 NY
INCR
3615:440536:20260326:0
17
104.08
2026-03-26T13:35:01.27 NY
INCR
3615:440537:20260326:0
71
104.08
2026-03-26T13:35:01.27 NY
INCR
3615:440538:20260326:0
50
104.09
2026-03-26T13:35:14.01 NY
XNYS
3615:440742:20260326:0
50
104.09
2026-03-26T13:35:14.01 NY
XNYS
3615:440745:20260326:0
100
104.05
2026-03-26T13:35:43.55 NY
XNYS
3615:441502:20260326:0
100
104.05
2026-03-26T13:35:43.55 NY
XNYS
3615:441505:20260326:0
100
103.97
2026-03-26T13:36:35.69 NY
XNYS
3615:442171:20260326:0
2
103.97
2026-03-26T13:36:35.69 NY
XNYS
3615:442174:20260326:0
1
103.97
2026-03-26T13:36:35.69 NY
XNYS
3615:442175:20260326:0
97
103.97
2026-03-26T13:36:35.69 NY
XNYS
3615:442176:20260326:0
87
104.01
2026-03-26T13:37:00.61 NY
XNYS
3615:442683:20260326:0
13
104.01
2026-03-26T13:37:00.61 NY
XNYS
3615:442686:20260326:0
100
104.01
2026-03-26T13:37:35.51 NY
XNYS
3615:443519:20260326:0
1
104.01
2026-03-26T13:37:35.51 NY
XNYS
3615:443522:20260326:0
99
104.01
2026-03-26T13:37:35.51 NY
XNYS
3615:443523:20260326:0
100
104.06
2026-03-26T13:38:24.40 NY
INCR
3615:444465:20260326:0
100
104.06
2026-03-26T13:38:24.40 NY
INCR
3615:444469:20260326:0
100
104.05
2026-03-26T13:38:44.35 NY
INCR
3615:444869:20260326:0
100
104.06
2026-03-26T13:38:44.36 NY
INCR
3615:444873:20260326:0
100
104.06
2026-03-26T13:39:32.19 NY
XNYS
3615:445812:20260326:0
100
104.06
2026-03-26T13:40:00.17 NY
KNLI
3615:446374:20260326:0
1
104.06
2026-03-26T13:40:00.25 NY
XNAS
3615:446380:20260326:0
99
104.06
2026-03-26T13:40:00.25 NY
ARCX
3615:446382:20260326:0
85
103.97
2026-03-26T13:40:14.12 NY
XNYS
3615:446605:20260326:0
1
103.97
2026-03-26T13:40:14.12 NY
XNYS
3615:446608:20260326:0
14
103.97
2026-03-26T13:40:18.24 NY
XNYS
3615:446647:20260326:0
4
103.97
2026-03-26T13:40:42.67 NY
INCR
3615:447171:20260326:0
96
103.97
2026-03-26T13:40:42.67 NY
INCR
3615:447174:20260326:0
100
103.97
2026-03-26T13:40:42.68 NY
INCR
3615:447176:20260326:0
100
103.97
2026-03-26T13:41:15.25 NY
XNYS
3615:447823:20260326:0
100
103.97
2026-03-26T13:41:15.25 NY
XNYS
3615:447826:20260326:0
100
103.94
2026-03-26T13:41:37.78 NY
XNYS
3615:448219:20260326:0
100
103.94
2026-03-26T13:41:37.78 NY
XNYS
3615:448222:20260326:0
46
103.92
2026-03-26T13:42:22.61 NY
XNYS
3615:449087:20260326:0
54
103.92
2026-03-26T13:42:22.61 NY
XNYS
3615:449090:20260326:0
86
103.92
2026-03-26T13:42:22.61 NY
XNYS
3615:449091:20260326:0
1
103.92
2026-03-26T13:42:22.61 NY
XNYS
3615:449092:20260326:0
13
103.92
2026-03-26T13:42:30.29 NY
XNYS
3615:449276:20260326:0
100
103.9
2026-03-26T13:42:35.69 NY
XNYS
3615:449437:20260326:0
100
103.9
2026-03-26T13:42:35.69 NY
XNYS
3615:449440:20260326:0
100
103.87
2026-03-26T13:42:48.15 NY
XNYS
3615:449681:20260326:0
100
103.87
2026-03-26T13:42:48.15 NY
XNYS
3615:449684:20260326:0
77
103.85
2026-03-26T13:43:20.62 NY
XNYS
3615:450250:20260326:0
1
103.85
2026-03-26T13:43:20.62 NY
XNYS
3615:450253:20260326:0
22
103.85
2026-03-26T13:43:20.78 NY
XNYS
3615:450258:20260326:0
82
103.85
2026-03-26T13:43:20.78 NY
XNYS
3615:450259:20260326:0
18
103.85
2026-03-26T13:43:20.78 NY
XNYS
3615:450260:20260326:0
58
103.82
2026-03-26T13:43:53.87 NY
XNYS
3615:450971:20260326:0
42
103.82
2026-03-26T13:43:53.87 NY
XNYS
3615:450974:20260326:0
100
103.88
2026-03-26T13:44:33.15 NY
XNYS
3615:451719:20260326:0
1
103.88
2026-03-26T13:44:33.15 NY
XNYS
3615:451722:20260326:0
99
103.88
2026-03-26T13:44:33.15 NY
XNYS
3615:451723:20260326:0
100
103.9
2026-03-26T13:45:08.58 NY
XNYS
3615:452551:20260326:0
100
103.9
2026-03-26T13:45:08.58 NY
XNYS
3615:452554:20260326:0
9
103.88
2026-03-26T13:45:36.52 NY
XNYS
3615:453115:20260326:0
1
103.88
2026-03-26T13:45:36.52 NY
XNYS
3615:453118:20260326:0
99
103.88
2026-03-26T13:45:36.52 NY
XNYS
3615:453119:20260326:0
91
103.88
2026-03-26T13:45:36.52 NY
XNYS
3615:453120:20260326:0
80
103.89
2026-03-26T13:46:13.37 NY
XNYS
3615:453655:20260326:0
1
103.89
2026-03-26T13:46:13.37 NY
XNYS
3615:453658:20260326:0
19
103.89
2026-03-26T13:46:15.50 NY
XNYS
3615:453665:20260326:0
46
103.89
2026-03-26T13:46:15.50 NY
XNYS
3615:453666:20260326:0
40
103.89
2026-03-26T13:46:20.64 NY
XNYS
3615:453731:20260326:0
14
103.89
2026-03-26T13:46:20.64 NY
XNYS
3615:453732:20260326:0
100
103.9
2026-03-26T13:46:40.13 NY
INCR
3615:453954:20260326:0
100
103.9
2026-03-26T13:46:40.13 NY
INCR
3615:453957:20260326:0
97
103.87
2026-03-26T13:47:10.27 NY
XNYS
3615:454649:20260326:0
100
103.87
2026-03-26T13:47:10.27 NY
XNYS
3615:454652:20260326:0
3
103.87
2026-03-26T13:47:10.27 NY
XNYS
3615:454653:20260326:0
80
103.87
2026-03-26T13:48:02.15 NY
XNYS
3615:455898:20260326:0
1
103.87
2026-03-26T13:48:02.15 NY
XNYS
3615:455901:20260326:0
100
103.91
2026-03-26T13:48:22.00 NY
KNLI
3615:456296:20260326:0
1
103.91
2026-03-26T13:48:22.01 NY
ARCX
3615:456301:20260326:0
100
103.91
2026-03-26T13:48:23.35 NY
XNYS
3615:456313:20260326:0
18
103.93
2026-03-26T13:48:35.75 NY
EDGA
3615:456636:20260326:0
84
103.93
2026-03-26T13:48:38.97 NY
XNYS
3615:456670:20260326:0
16
103.93
2026-03-26T13:48:38.97 NY
XNYS
3615:456673:20260326:0
100
103.92
2026-03-26T13:49:05.22 NY
XNYS
3615:457210:20260326:0
100
103.92
2026-03-26T13:49:34.39 NY
INCR
3615:457658:20260326:0
100
103.89
2026-03-26T13:50:01.37 NY
XNYS
3615:458246:20260326:0
100
103.86
2026-03-26T13:50:10.78 NY
XNYS
3615:458448:20260326:0
99
103.86
2026-03-26T13:51:04.17 NY
EDGA
3615:459838:20260326:0
1
103.86
2026-03-26T13:51:04.18 NY
XNAS
3615:459841:20260326:0
2
103.86
2026-03-26T13:51:24.50 NY
EDGA
3615:460199:20260326:0
1
103.86
2026-03-26T13:51:24.50 NY
EDGX
3615:460200:20260326:0
96
103.86
2026-03-26T13:51:24.50 NY
XNAS
3615:460202:20260326:0
1
103.86
2026-03-26T13:51:24.50 NY
ARCX
3615:460203:20260326:0
100
103.86
2026-03-26T13:51:25.81 NY
XNYS
3615:460250:20260326:0
200
103.87
2026-03-26T13:52:15.48 NY
INCR
3615:461145:20260326:0
200
103.87
2026-03-26T13:52:39.18 NY
XNYS
3615:461996:20260326:0
100
103.83
2026-03-26T13:53:14.92 NY
XNYS
3615:462793:20260326:0
100
103.83
2026-03-26T13:53:14.92 NY
XNYS
3615:462796:20260326:0
81
103.84
2026-03-26T13:53:33.95 NY
XNYS
3615:463070:20260326:0
1
103.84
2026-03-26T13:53:33.95 NY
XNYS
3615:463073:20260326:0
18
103.84
2026-03-26T13:53:49.98 NY
XNYS
3615:463427:20260326:0
100
103.84
2026-03-26T13:53:49.98 NY
XNYS
3615:463428:20260326:0
33
103.85
2026-03-26T13:54:01.03 NY
INCR
3615:463662:20260326:0
67
103.85
2026-03-26T13:54:01.03 NY
INCR
3615:463665:20260326:0
1
103.85
2026-03-26T13:54:29.20 NY
XNAS
3615:464263:20260326:0
99
103.85
2026-03-26T13:54:29.20 NY
XNAS
3615:464266:20260326:0
100
103.84
2026-03-26T13:55:02.10 NY
XNYS
3615:464798:20260326:0
93
103.86
2026-03-26T13:55:14.01 NY
XNYS
3615:465063:20260326:0
7
103.86
2026-03-26T13:55:14.01 NY
XNYS
3615:465066:20260326:0
100
103.84
2026-03-26T13:55:49.89 NY
XNYS
3615:465994:20260326:0
100
103.85
2026-03-26T13:55:49.89 NY
XNYS
3615:465997:20260326:0
100
103.825
2026-03-26T13:56:27.44 NY
XNYS
3615:466763:20260326:0
50
103.825
2026-03-26T13:56:27.44 NY
XNYS
3615:466766:20260326:0
50
103.83
2026-03-26T13:56:27.44 NY
XNYS
3615:466767:20260326:0
100
103.81
2026-03-26T13:57:09.17 NY
XNYS
3615:467921:20260326:0
100
103.81
2026-03-26T13:57:09.17 NY
XNYS
3615:467924:20260326:0
100
103.87
2026-03-26T13:57:57.93 NY
XNYS
3615:469283:20260326:0
100
103.87
2026-03-26T13:57:57.93 NY
XNYS
3615:469286:20260326:0
12
103.85
2026-03-26T13:58:14.64 NY
XNYS
3615:469688:20260326:0
94
103.85
2026-03-26T13:58:14.64 NY
XNYS
3615:469691:20260326:0
6
103.85
2026-03-26T13:58:14.64 NY
XNYS
3615:469692:20260326:0
88
103.85
2026-03-26T13:58:14.64 NY
XNYS
3615:469693:20260326:0
100
103.83
2026-03-26T13:58:52.78 NY
XNYS
3615:470553:20260326:0
100
103.83
2026-03-26T13:58:52.78 NY
XNYS
3615:470556:20260326:0
18
103.85
2026-03-26T13:59:26.95 NY
INCR
3615:471967:20260326:0
1
103.85
2026-03-26T13:59:26.95 NY
INCR
3615:471970:20260326:0
181
103.85
2026-03-26T13:59:26.95 NY
INCR
3615:471971:20260326:0
100
103.85
2026-03-26T14:00:08.01 NY
INCR
3615:472814:20260326:0
100
103.85
2026-03-26T14:00:08.01 NY
INCR
3615:472817:20260326:0
100
103.87
2026-03-26T14:00:14.01 NY
XNYS
3615:473031:20260326:0
80
103.92
2026-03-26T14:01:00.08 NY
XNYS
3615:474461:20260326:0
1
103.92
2026-03-26T14:01:00.08 NY
XNYS
3615:474464:20260326:0
19
103.92
2026-03-26T14:01:00.57 NY
XNYS
3615:474474:20260326:0
100
103.92
2026-03-26T14:01:00.57 NY
XNYS
3615:474475:20260326:0
100
103.91
2026-03-26T14:01:37.09 NY
XNYS
3615:475083:20260326:0
100
103.91
2026-03-26T14:01:37.09 NY
XNYS
3615:475086:20260326:0
6
103.95
2026-03-26T14:02:18.41 NY
XNYS
3615:475861:20260326:0
94
103.95
2026-03-26T14:02:20.02 NY
XNYS
3615:475913:20260326:0
100
104.03
2026-03-26T14:02:43.99 NY
XNYS
3615:476567:20260326:0
100
104.03
2026-03-26T14:02:43.99 NY
XNYS
3615:476570:20260326:0
100
104.01
2026-03-26T14:03:22.41 NY
XNYS
3615:477511:20260326:0
100
103.96
2026-03-26T14:04:08.05 NY
XNYS
3615:478131:20260326:0
1
103.96
2026-03-26T14:04:08.05 NY
XNYS
3615:478134:20260326:0
99
103.96
2026-03-26T14:04:08.05 NY
XNYS
3615:478135:20260326:0
100
104
2026-03-26T14:04:28.46 NY
XNYS
3615:478485:20260326:0
100
103.97
2026-03-26T14:04:52.50 NY
XNYS
3615:479012:20260326:0
100
104.01
2026-03-26T14:05:29.51 NY
XNYS
3615:479689:20260326:0
50
104.01
2026-03-26T14:05:46.38 NY
XNYS
3615:480023:20260326:0
100
104.01
2026-03-26T14:05:46.38 NY
XNYS
3615:480026:20260326:0
50
104.01
2026-03-26T14:05:46.38 NY
XNYS
3615:480027:20260326:0
100
104.01
2026-03-26T14:06:44.79 NY
XNYS
3615:481346:20260326:0
100
104.01
2026-03-26T14:06:44.79 NY
XNYS
3615:481349:20260326:0
100
104.01
2026-03-26T14:06:44.79 NY
XNYS
3615:481352:20260326:0
78
103.98
2026-03-26T14:07:27.49 NY
XNYS
3615:482434:20260326:0
22
103.98
2026-03-26T14:07:27.49 NY
XNYS
3615:482437:20260326:0
5
104.06
2026-03-26T14:07:55.06 NY
XNYS
3615:482915:20260326:0
50
104.06
2026-03-26T14:07:55.06 NY
XNYS
3615:482918:20260326:0
145
104.06
2026-03-26T14:07:55.06 NY
XNYS
3615:482919:20260326:0
6
104.04
2026-03-26T14:08:25.74 NY
INCR
3615:483483:20260326:0
1
104.04
2026-03-26T14:08:25.74 NY
INCR
3615:483486:20260326:0
6
104.04
2026-03-26T14:08:25.74 NY
INCR
3615:483487:20260326:0
100
104.04
2026-03-26T14:08:25.74 NY
INCR
3615:483488:20260326:0
87
104.04
2026-03-26T14:08:25.74 NY
INCR
3615:483489:20260326:0
6
104.03
2026-03-26T14:09:05.14 NY
XNYS
3615:484265:20260326:0
94
104.03
2026-03-26T14:09:05.14 NY
XNYS
3615:484268:20260326:0
100
104.09
2026-03-26T14:09:59.14 NY
XNYS
3615:485487:20260326:0
100
104.08
2026-03-26T14:10:10.75 NY
XNYS
3615:485711:20260326:0
84
104.07
2026-03-26T14:10:12.57 NY
XNYS
3615:485811:20260326:0
16
104.07
2026-03-26T14:10:12.57 NY
XNYS
3615:485814:20260326:0
100
104.08
2026-03-26T14:10:50.33 NY
XNYS
3615:486542:20260326:0
100
104.08
2026-03-26T14:10:50.33 NY
XNYS
3615:486545:20260326:0
1
104.03
2026-03-26T14:11:23.22 NY
XNYS
3615:487189:20260326:0
99
104.03
2026-03-26T14:11:23.22 NY
XNYS
3615:487192:20260326:0
39
104.03
2026-03-26T14:11:23.22 NY
XNYS
3615:487193:20260326:0
4
104.03
2026-03-26T14:11:23.22 NY
XNYS
3615:487194:20260326:0
1
104.03
2026-03-26T14:11:23.22 NY
XNYS
3615:487195:20260326:0
50
104.03
2026-03-26T14:11:23.22 NY
XNYS
3615:487196:20260326:0
6
104.03
2026-03-26T14:11:23.23 NY
XNYS
3615:487197:20260326:0
100
103.98
2026-03-26T14:12:05.98 NY
XNYS
3615:488180:20260326:0
100
104
2026-03-26T14:12:35.03 NY
XNYS
3615:489215:20260326:0
100
104
2026-03-26T14:12:35.03 NY
XNYS
3615:489218:20260326:0
45
104.08
2026-03-26T14:13:38.05 NY
XNYS
3615:491034:20260326:0
155
104.08
2026-03-26T14:13:38.05 NY
XNYS
3615:491037:20260326:0
95
104.08
2026-03-26T14:13:44.36 NY
XNYS
3615:491146:20260326:0
50
104.08
2026-03-26T14:13:44.36 NY
XNYS
3615:491149:20260326:0
55
104.08
2026-03-26T14:13:44.36 NY
XNYS
3615:491150:20260326:0
100
104.07
2026-03-26T14:14:18.08 NY
XNYS
3615:492042:20260326:0
91
104.09
2026-03-26T14:14:53.57 NY
XNYS
3615:492951:20260326:0
1
104.09
2026-03-26T14:14:53.57 NY
XNYS
3615:492954:20260326:0
8
104.09
2026-03-26T14:14:53.57 NY
XNYS
3615:492955:20260326:0
100
104.09
2026-03-26T14:14:53.57 NY
XNYS
3615:492956:20260326:0
100
104.09
2026-03-26T14:15:14.01 NY
XNYS
3615:493503:20260326:0
50
104.08
2026-03-26T14:15:48.14 NY
XNYS
3615:494024:20260326:0
100
104.08
2026-03-26T14:15:48.14 NY
XNYS
3615:494027:20260326:0
50
104.08
2026-03-26T14:15:48.14 NY
XNYS
3615:494028:20260326:0
100
104.06
2026-03-26T14:16:29.27 NY
XNYS
3615:494863:20260326:0
1
104.06
2026-03-26T14:16:29.27 NY
XNYS
3615:494866:20260326:0
1
104.06
2026-03-26T14:16:29.27 NY
XNYS
3615:494867:20260326:0
98
104.06
2026-03-26T14:16:29.27 NY
XNYS
3615:494868:20260326:0
100
104.12
2026-03-26T14:17:03.87 NY
XNYS
3615:495474:20260326:0
1
104.11
2026-03-26T14:17:30.34 NY
INCR
3615:496081:20260326:0
199
104.11
2026-03-26T14:17:30.34 NY
INCR
3615:496084:20260326:0
100
104.09
2026-03-26T14:18:08.40 NY
XNYS
3615:497128:20260326:0
2
104.09
2026-03-26T14:18:08.40 NY
XNYS
3615:497131:20260326:0
1
104.09
2026-03-26T14:18:08.40 NY
XNYS
3615:497132:20260326:0
50
104.09
2026-03-26T14:18:08.40 NY
XNYS
3615:497133:20260326:0
47
104.09
2026-03-26T14:18:08.40 NY
XNYS
3615:497134:20260326:0
100
104.09
2026-03-26T14:18:39.10 NY
KNLI
3615:498115:20260326:0
100
104.09
2026-03-26T14:18:39.10 NY
KNLI
3615:498119:20260326:0
100
104.09
2026-03-26T14:19:10.65 NY
KNLI
3615:498866:20260326:0
100
104.14
2026-03-26T14:19:44.83 NY
INCR
3615:499672:20260326:0
100
104.14
2026-03-26T14:19:44.83 NY
INCR
3615:499679:20260326:0
100
104.02
2026-03-26T14:20:11.26 NY
XNYS
3615:500570:20260326:0
100
103.98
2026-03-26T14:20:38.01 NY
XNYS
3615:501224:20260326:0
100
103.99
2026-03-26T14:21:16.90 NY
XNYS
3615:502276:20260326:0
100
104.02
2026-03-26T14:21:46.89 NY
INCR
3615:503247:20260326:0
100
104.02
2026-03-26T14:21:46.90 NY
KNLI
3615:503252:20260326:0
100
104.02
2026-03-26T14:21:48.57 NY
KNLI
3615:503366:20260326:0
100
103.99
2026-03-26T14:22:15.54 NY
XNYS
3615:503977:20260326:0
10
103.98
2026-03-26T14:22:37.97 NY
XNYS
3615:504648:20260326:0
90
103.98
2026-03-26T14:22:40.76 NY
XNYS
3615:504780:20260326:0
100
103.98
2026-03-26T14:22:40.76 NY
XNYS
3615:504781:20260326:0
200
103.93
2026-03-26T14:22:52.11 NY
IEXG
3615:505252:20260326:0
6
103.95
2026-03-26T14:23:28.90 NY
INCR
3615:506502:20260326:0
20
103.95
2026-03-26T14:23:28.90 NY
INCR
3615:506505:20260326:0
74
103.95
2026-03-26T14:23:28.90 NY
INCR
3615:506506:20260326:0
6
103.96
2026-03-26T14:24:02.74 NY
XNYS
3615:507363:20260326:0
100
103.96
2026-03-26T14:24:02.74 NY
XNYS
3615:507366:20260326:0
50
103.96
2026-03-26T14:24:02.74 NY
XNYS
3615:507367:20260326:0
44
103.96
2026-03-26T14:24:02.74 NY
XNYS
3615:507368:20260326:0
50
104.04
2026-03-26T14:25:18.22 NY
IEXG
3615:509691:20260326:0
50
104.04
2026-03-26T14:25:18.22 NY
XNYS
3615:509695:20260326:0
100
104.04
2026-03-26T14:25:18.22 NY
XNYS
3615:509697:20260326:0
100
104
2026-03-26T14:26:02.23 NY
XNYS
3615:510931:20260326:0
100
104
2026-03-26T14:26:02.23 NY
XNYS
3615:510934:20260326:0
100
103.94
2026-03-26T14:26:33.34 NY
XNYS
3615:511428:20260326:0
1
103.94
2026-03-26T14:26:33.34 NY
XNYS
3615:511431:20260326:0
99
103.94
2026-03-26T14:26:33.34 NY
XNYS
3615:511432:20260326:0
1
103.97
2026-03-26T14:27:05.55 NY
XNYS
3615:512027:20260326:0
99
103.97
2026-03-26T14:27:05.55 NY
XNYS
3615:512030:20260326:0
100
103.93
2026-03-26T14:27:28.96 NY
XNYS
3615:512629:20260326:0
83
103.9
2026-03-26T14:27:54.25 NY
XNYS
3615:513428:20260326:0
1
103.9
2026-03-26T14:27:54.25 NY
XNYS
3615:513431:20260326:0
16
103.9
2026-03-26T14:27:55.34 NY
XNYS
3615:513467:20260326:0
96
103.9
2026-03-26T14:28:19.08 NY
XNYS
3615:514007:20260326:0
1
103.9
2026-03-26T14:28:19.08 NY
XNYS
3615:514010:20260326:0
100
103.95
2026-03-26T14:28:29.65 NY
XNYS
3615:514272:20260326:0
3
103.95
2026-03-26T14:28:29.65 NY
XNYS
3615:514273:20260326:0
100
104
2026-03-26T14:28:43.06 NY
XNYS
3615:514816:20260326:0
100
104.02
2026-03-26T14:29:10.07 NY
XNYS
3615:515725:20260326:0
11
104.06
2026-03-26T14:29:42.15 NY
XNYS
3615:516501:20260326:0
20
104.06
2026-03-26T14:29:42.15 NY
XNYS
3615:516504:20260326:0
69
104.06
2026-03-26T14:29:42.15 NY
XNYS
3615:516505:20260326:0
100
104.05
2026-03-26T14:30:12.30 NY
XNYS
3615:517274:20260326:0
83
104.05
2026-03-26T14:30:43.85 NY
XNYS
3615:518196:20260326:0
1
104.05
2026-03-26T14:30:43.85 NY
XNYS
3615:518199:20260326:0
16
104.05
2026-03-26T14:30:44.88 NY
XNYS
3615:518224:20260326:0
81
104.07
2026-03-26T14:31:06.26 NY
XNYS
3615:518967:20260326:0
1
104.07
2026-03-26T14:31:06.26 NY
XNYS
3615:518970:20260326:0
18
104.15
2026-03-26T14:31:41.25 NY
XNYS
3615:520116:20260326:0
100
104.15
2026-03-26T14:31:43.80 NY
XNYS
3615:520150:20260326:0
100
104.1
2026-03-26T14:32:07.48 NY
XNYS
3615:520612:20260326:0
100
104.15
2026-03-26T14:32:52.42 NY
KNLI
3615:522088:20260326:0
1
104.15
2026-03-26T14:32:52.43 NY
BATS
3615:522094:20260326:0
99
104.15
2026-03-26T14:32:52.43 NY
ARCX
3615:522096:20260326:0
100
104.1
2026-03-26T14:33:06.33 NY
XNYS
3615:522455:20260326:0
96
104.1
2026-03-26T14:33:06.33 NY
XNYS
3615:522458:20260326:0
4
104.1
2026-03-26T14:33:06.33 NY
XNYS
3615:522459:20260326:0
100
104.11
2026-03-26T14:33:55.38 NY
XNYS
3615:523995:20260326:0
16
104.11
2026-03-26T14:33:55.38 NY
XNYS
3615:523998:20260326:0
84
104.11
2026-03-26T14:33:55.38 NY
XNYS
3615:523999:20260326:0
100
104.09
2026-03-26T14:34:26.78 NY
XNYS
3615:524796:20260326:0
1
104.09
2026-03-26T14:34:26.78 NY
XNYS
3615:524799:20260326:0
99
104.1
2026-03-26T14:34:27.50 NY
XNYS
3615:524889:20260326:0
77
104.1
2026-03-26T14:34:35.52 NY
XNYS
3615:525075:20260326:0
1
104.1
2026-03-26T14:34:35.52 NY
XNYS
3615:525078:20260326:0
22
104.1
2026-03-26T14:34:35.72 NY
XNYS
3615:525079:20260326:0
61
104.1
2026-03-26T14:34:35.72 NY
XNYS
3615:525080:20260326:0
39
104.1
2026-03-26T14:34:35.73 NY
XNYS
3615:525081:20260326:0
100
104.11
2026-03-26T14:35:07.01 NY
XNYS
3615:525797:20260326:0
100
104.16
2026-03-26T14:35:46.51 NY
INCR
3615:526886:20260326:0
100
104.18
2026-03-26T14:36:25.41 NY
XNYS
3615:527952:20260326:0
1
104.18
2026-03-26T14:36:25.41 NY
XNYS
3615:527955:20260326:0
99
104.18
2026-03-26T14:36:25.41 NY
XNYS
3615:527956:20260326:0
100
104.15
2026-03-26T14:36:58.93 NY
XNYS
3615:529155:20260326:0
100
104.13
2026-03-26T14:37:27.67 NY
XNYS
3615:529764:20260326:0
51
104.12
2026-03-26T14:37:54.95 NY
XNYS
3615:530408:20260326:0
49
104.12
2026-03-26T14:37:54.95 NY
XNYS
3615:530411:20260326:0
52
104.11
2026-03-26T14:38:23.25 NY
XNYS
3615:531025:20260326:0
48
104.11
2026-03-26T14:38:23.25 NY
XNYS
3615:531028:20260326:0
2
104.11
2026-03-26T14:38:23.25 NY
XNYS
3615:531029:20260326:0
98
104.11
2026-03-26T14:38:26.31 NY
XNYS
3615:531054:20260326:0
100
104.14
2026-03-26T14:38:51.44 NY
INCR
3615:531808:20260326:0
100
104.13
2026-03-26T14:39:13.43 NY
XNYS
3615:532633:20260326:0
100
104.16
2026-03-26T14:39:57.03 NY
XNYS
3615:533819:20260326:0
100
104.17
2026-03-26T14:40:21.25 NY
XNYS
3615:534334:20260326:0
100
104.18
2026-03-26T14:40:39.55 NY
XNYS
3615:534806:20260326:0
100
104.12
2026-03-26T14:41:05.09 NY
XNYS
3615:535576:20260326:0
100
104.09
2026-03-26T14:41:38.22 NY
XNYS
3615:536392:20260326:0
100
104.09
2026-03-26T14:41:38.22 NY
XNYS
3615:536395:20260326:0
100
104.09
2026-03-26T14:41:49.82 NY
XNYS
3615:536714:20260326:0
10
104.08
2026-03-26T14:42:08.14 NY
XNYS
3615:537206:20260326:0
90
104.08
2026-03-26T14:42:08.34 NY
XNYS
3615:537222:20260326:0
10
104.08
2026-03-26T14:42:08.34 NY
XNYS
3615:537223:20260326:0
1
104.08
2026-03-26T14:42:08.34 NY
XNYS
3615:537224:20260326:0
75
104.08
2026-03-26T14:42:08.34 NY
XNYS
3615:537225:20260326:0
14
104.09
2026-03-26T14:42:13.16 NY
XNYS
3615:537317:20260326:0
100
104.02
2026-03-26T14:42:36.23 NY
XNYS
3615:538127:20260326:0
100
103.96
2026-03-26T14:42:54.17 NY
XNYS
3615:538570:20260326:0
100
103.96
2026-03-26T14:42:54.17 NY
XNYS
3615:538573:20260326:0
14
103.97
2026-03-26T14:43:37.64 NY
INCR
3615:539979:20260326:0
100
103.97
2026-03-26T14:43:37.64 NY
INCR
3615:539982:20260326:0
86
103.97
2026-03-26T14:43:37.64 NY
INCR
3615:539983:20260326:0
100
104.01
2026-03-26T14:45:06.98 NY
XNYS
3615:542100:20260326:0
100
104.03
2026-03-26T14:45:15.51 NY
XNYS
3615:542301:20260326:0
40
104.04
2026-03-26T14:45:21.89 NY
INCR
3615:542394:20260326:0
100
104.04
2026-03-26T14:45:21.89 NY
INCR
3615:542397:20260326:0
60
104.04
2026-03-26T14:45:21.89 NY
KNLI
3615:542399:20260326:0
8
104.03
2026-03-26T14:45:31.06 NY
INCR
3615:542654:20260326:0
40
104.03
2026-03-26T14:45:31.06 NY
INCR
3615:542657:20260326:0
100
104.03
2026-03-26T14:45:31.06 NY
INCR
3615:542658:20260326:0
52
104.03
2026-03-26T14:45:31.06 NY
KNLI
3615:542660:20260326:0
100
103.98
2026-03-26T14:45:55.87 NY
INCR
3615:543100:20260326:0
100
103.99
2026-03-26T14:46:34.99 NY
XNYS
3615:544076:20260326:0
10
103.98
2026-03-26T14:47:02.29 NY
XNYS
3615:544668:20260326:0
84
103.98
2026-03-26T14:47:02.29 NY
XNYS
3615:544671:20260326:0
1
103.98
2026-03-26T14:47:02.29 NY
XNYS
3615:544672:20260326:0
5
104.04
2026-03-26T14:47:11.39 NY
XNYS
3615:544870:20260326:0
50
104.05
2026-03-26T14:47:22.38 NY
XNYS
3615:545170:20260326:0
150
104.05
2026-03-26T14:47:22.38 NY
XNYS
3615:545173:20260326:0
79
104.06
2026-03-26T14:47:45.17 NY
XNYS
3615:546175:20260326:0
21
104.06
2026-03-26T14:47:45.17 NY
XNYS
3615:546178:20260326:0
1
104.06
2026-03-26T14:47:45.17 NY
XNYS
3615:546179:20260326:0
99
104.06
2026-03-26T14:47:45.17 NY
XNYS
3615:546180:20260326:0
1
104.09
2026-03-26T14:48:24.43 NY
XNAS
3615:547440:20260326:0
3
104.09
2026-03-26T14:48:24.43 NY
ARCX
3615:547443:20260326:0
96
104.09
2026-03-26T14:48:24.43 NY
ARCX
3615:547445:20260326:0
100
104.05
2026-03-26T14:48:57.88 NY
XNYS
3615:548559:20260326:0
1
104.05
2026-03-26T14:48:57.88 NY
XNYS
3615:548562:20260326:0
99
104.05
2026-03-26T14:48:57.88 NY
XNYS
3615:548563:20260326:0
88
104.09
2026-03-26T14:49:30.76 NY
XNYS
3615:549512:20260326:0
12
104.09
2026-03-26T14:49:30.76 NY
XNYS
3615:549515:20260326:0
100
104.02
2026-03-26T14:50:01.36 NY
XNYS
3615:550312:20260326:0
74
104.03
2026-03-26T14:50:13.63 NY
XNYS
3615:550656:20260326:0
1
104.03
2026-03-26T14:50:13.63 NY
XNYS
3615:550659:20260326:0
100
104.06
2026-03-26T14:50:32.63 NY
XNYS
3615:551123:20260326:0
100
104.06
2026-03-26T14:50:32.63 NY
XNYS
3615:551126:20260326:0
1
104.08
2026-03-26T14:50:35.02 NY
INCR
3615:551201:20260326:0
24
104.08
2026-03-26T14:50:35.02 NY
INCR
3615:551203:20260326:0
100
104.03
2026-03-26T14:51:03.01 NY
XNYS
3615:551940:20260326:0
100
104.03
2026-03-26T14:51:03.01 NY
XNYS
3615:551943:20260326:0
100
103.95
2026-03-26T15:00:44.76 NY
XNYS
3615:561210:20260326:0
100
103.95
2026-03-26T15:00:44.76 NY
XNYS
3615:561213:20260326:0
2
103.95
2026-03-26T15:00:44.76 NY
XNYS
3615:561214:20260326:0
98
103.95
2026-03-26T15:00:44.76 NY
XNYS
3615:561215:20260326:0
100
103.92
2026-03-26T15:01:18.38 NY
XNYS
3615:561962:20260326:0
15
103.92
2026-03-26T15:01:18.38 NY
XNYS
3615:561965:20260326:0
10
103.92
2026-03-26T15:01:18.38 NY
XNYS
3615:561966:20260326:0
1
103.92
2026-03-26T15:01:18.38 NY
XNYS
3615:561967:20260326:0
74
103.92
2026-03-26T15:01:18.39 NY
XNYS
3615:561968:20260326:0
100
103.92
2026-03-26T15:01:45.39 NY
XNYS
3615:562632:20260326:0
1
103.92
2026-03-26T15:01:45.39 NY
XNYS
3615:562635:20260326:0
6
103.92
2026-03-26T15:01:45.39 NY
XNYS
3615:562636:20260326:0
93
103.92
2026-03-26T15:01:45.72 NY
XNYS
3615:562659:20260326:0
13
103.87
2026-03-26T15:02:04.19 NY
XNYS
3615:563077:20260326:0
100
103.89
2026-03-26T15:02:04.79 NY
XNYS
3615:563112:20260326:0
87
103.89
2026-03-26T15:02:04.79 NY
XNYS
3615:563114:20260326:0
100
103.86
2026-03-26T15:02:22.39 NY
XNYS
3615:563417:20260326:0
100
103.86
2026-03-26T15:02:22.39 NY
XNYS
3615:563420:20260326:0
200
103.84
2026-03-26T15:02:49.00 NY
XNYS
3615:564354:20260326:0
53
103.8
2026-03-26T15:03:26.08 NY
XNYS
3615:565912:20260326:0
47
103.8
2026-03-26T15:03:26.08 NY
XNYS
3615:565915:20260326:0
53
103.8
2026-03-26T15:03:26.08 NY
XNYS
3615:565916:20260326:0
1
103.8
2026-03-26T15:03:26.08 NY
XNYS
3615:565917:20260326:0
46
103.8
2026-03-26T15:03:26.08 NY
XNYS
3615:565918:20260326:0
100
103.81
2026-03-26T15:03:49.15 NY
XNYS
3615:566553:20260326:0
1
103.81
2026-03-26T15:03:49.15 NY
XNYS
3615:566556:20260326:0
1
103.81
2026-03-26T15:03:49.15 NY
XNYS
3615:566557:20260326:0
98
103.81
2026-03-26T15:03:49.15 NY
XNYS
3615:566558:20260326:0
84
103.8
2026-03-26T15:04:16.93 NY
XNYS
3615:567559:20260326:0
1
103.8
2026-03-26T15:04:16.93 NY
XNYS
3615:567562:20260326:0
15
103.8
2026-03-26T15:04:17.32 NY
XNYS
3615:567572:20260326:0
82
103.8
2026-03-26T15:04:17.32 NY
XNYS
3615:567573:20260326:0
18
103.8
2026-03-26T15:04:17.32 NY
XNYS
3615:567574:20260326:0
64
103.79
2026-03-26T15:04:33.23 NY
XNYS
3615:567882:20260326:0
1
103.79
2026-03-26T15:04:33.23 NY
XNYS
3615:567885:20260326:0
35
103.79
2026-03-26T15:04:33.23 NY
XNYS
3615:567886:20260326:0
100
103.79
2026-03-26T15:04:33.23 NY
XNYS
3615:567887:20260326:0
88
103.77
2026-03-26T15:04:53.82 NY
XNYS
3615:568210:20260326:0
1
103.77
2026-03-26T15:04:53.82 NY
XNYS
3615:568213:20260326:0
11
103.77
2026-03-26T15:04:53.82 NY
XNYS
3615:568214:20260326:0
10
103.71
2026-03-26T15:05:21.56 NY
XNYS
3615:569182:20260326:0
100
103.78
2026-03-26T15:05:53.18 NY
INCR
3615:570115:20260326:0
100
103.78
2026-03-26T15:05:53.19 NY
INCR
3615:570119:20260326:0
100
103.78
2026-03-26T15:05:53.19 NY
INCR
3615:570122:20260326:0
100
103.77
2026-03-26T15:06:03.60 NY
XNYS
3615:570332:20260326:0
1
103.77
2026-03-26T15:06:03.60 NY
XNYS
3615:570333:20260326:0
89
103.77
2026-03-26T15:06:03.60 NY
XNYS
3615:570334:20260326:0
100
103.79
2026-03-26T15:06:16.81 NY
XNYS
3615:570736:20260326:0
1
103.79
2026-03-26T15:06:16.81 NY
XNYS
3615:570739:20260326:0
99
103.79
2026-03-26T15:06:16.81 NY
XNYS
3615:570740:20260326:0
100
103.79
2026-03-26T15:06:16.83 NY
XNYS
3615:570741:20260326:0
100
103.75
2026-03-26T15:06:44.73 NY
XNYS
3615:572042:20260326:0
100
103.75
2026-03-26T15:06:44.73 NY
XNYS
3615:572045:20260326:0
50
103.75
2026-03-26T15:06:44.73 NY
XNYS
3615:572046:20260326:0
23
103.75
2026-03-26T15:06:44.73 NY
XNYS
3615:572047:20260326:0
27
103.75
2026-03-26T15:06:44.73 NY
XNYS
3615:572048:20260326:0
85
103.78
2026-03-26T15:07:10.04 NY
XNYS
3615:573016:20260326:0
15
103.78
2026-03-26T15:07:10.04 NY
XNYS
3615:573019:20260326:0
1
103.78
2026-03-26T15:07:10.04 NY
XNYS
3615:573020:20260326:0
100
103.78
2026-03-26T15:07:10.33 NY
XNYS
3615:573021:20260326:0
50
103.78
2026-03-26T15:07:10.33 NY
XNYS
3615:573022:20260326:0
49
103.78
2026-03-26T15:07:10.33 NY
XNYS
3615:573023:20260326:0
100
103.775
2026-03-26T15:07:41.86 NY
XNYS
3615:574170:20260326:0
100
103.78
2026-03-26T15:07:41.86 NY
XNYS
3615:574173:20260326:0
100
103.78
2026-03-26T15:07:41.86 NY
XNYS
3615:574174:20260326:0
22
103.74
2026-03-26T15:08:12.67 NY
XNYS
3615:575546:20260326:0
100
103.74
2026-03-26T15:08:12.67 NY
XNYS
3615:575549:20260326:0
100
103.74
2026-03-26T15:08:12.67 NY
XNYS
3615:575550:20260326:0
78
103.74
2026-03-26T15:08:12.67 NY
XNYS
3615:575551:20260326:0
100
103.73
2026-03-26T15:08:45.86 NY
XNYS
3615:576925:20260326:0
100
103.73
2026-03-26T15:08:45.86 NY
XNYS
3615:576928:20260326:0
50
103.73
2026-03-26T15:09:16.36 NY
XNYS
3615:577858:20260326:0
56
103.73
2026-03-26T15:09:16.36 NY
XNYS
3615:577861:20260326:0
44
103.73
2026-03-26T15:09:16.36 NY
XNYS
3615:577862:20260326:0
56
103.73
2026-03-26T15:09:16.36 NY
XNYS
3615:577863:20260326:0
1
103.73
2026-03-26T15:09:16.36 NY
XNYS
3615:577864:20260326:0
43
103.73
2026-03-26T15:09:16.37 NY
XNYS
3615:577865:20260326:0
25
103.73
2026-03-26T15:09:16.37 NY
XNYS
3615:577866:20260326:0
25
103.73
2026-03-26T15:09:16.37 NY
XNYS
3615:577867:20260326:0
85
103.71
2026-03-26T15:09:53.51 NY
XNYS
3615:579235:20260326:0
1
103.71
2026-03-26T15:09:53.51 NY
XNYS
3615:579238:20260326:0
14
103.71
2026-03-26T15:09:53.57 NY
XNYS
3615:579240:20260326:0
68
103.71
2026-03-26T15:09:53.57 NY
XNYS
3615:579241:20260326:0
100
103.71
2026-03-26T15:09:53.95 NY
XNYS
3615:579249:20260326:0
9
103.71
2026-03-26T15:09:53.95 NY
XNYS
3615:579250:20260326:0
23
103.71
2026-03-26T15:09:55.04 NY
XNYS
3615:579322:20260326:0
100
103.6
2026-03-26T15:11:09.08 NY
XNYS
3615:581761:20260326:0
100
103.61
2026-03-26T15:11:09.08 NY
XNYS
3615:581765:20260326:0
25
103.62
2026-03-26T15:11:09.08 NY
XNYS
3615:581766:20260326:0
175
103.62
2026-03-26T15:11:09.08 NY
XNYS
3615:581767:20260326:0
100
103.6
2026-03-26T15:11:50.15 NY
KNLI
3615:584800:20260326:0
100
103.6
2026-03-26T15:11:50.15 NY
CDED
3615:584803:20260326:0
100
103.6
2026-03-26T15:11:50.16 NY
KNLI
3615:584806:20260326:0
100
103.58
2026-03-26T15:12:02.48 NY
XNYS
3615:585159:20260326:0
96
103.59
2026-03-26T15:12:02.48 NY
XNYS
3615:585162:20260326:0
100
103.59
2026-03-26T15:12:02.48 NY
XNYS
3615:585163:20260326:0
4
103.59
2026-03-26T15:12:02.48 NY
XNYS
3615:585164:20260326:0
10
103.59
2026-03-26T15:12:38.29 NY
XNYS
3615:586656:20260326:0
90
103.59
2026-03-26T15:12:38.32 NY
XNYS
3615:586659:20260326:0
100
103.59
2026-03-26T15:12:38.32 NY
XNYS
3615:586660:20260326:0
1
103.59
2026-03-26T15:12:38.32 NY
XNYS
3615:586661:20260326:0
99
103.59
2026-03-26T15:12:38.32 NY
XNYS
3615:586662:20260326:0
100
103.56
2026-03-26T15:12:56.05 NY
XNYS
3615:587362:20260326:0
3
103.56
2026-03-26T15:12:56.05 NY
XNYS
3615:587365:20260326:0
1
103.56
2026-03-26T15:12:56.05 NY
XNYS
3615:587366:20260326:0
96
103.56
2026-03-26T15:12:56.05 NY
XNYS
3615:587367:20260326:0
4
103.56
2026-03-26T15:12:56.05 NY
XNYS
3615:587368:20260326:0
57
103.56
2026-03-26T15:12:56.05 NY
XNYS
3615:587369:20260326:0
39
103.56
2026-03-26T15:12:56.05 NY
XNYS
3615:587370:20260326:0
100
103.53
2026-03-26T15:13:25.03 NY
XNYS
3615:588371:20260326:0
100
103.53
2026-03-26T15:13:25.03 NY
XNYS
3615:588374:20260326:0
51
103.53
2026-03-26T15:13:25.03 NY
XNYS
3615:588375:20260326:0
49
103.53
2026-03-26T15:13:25.03 NY
XNYS
3615:588376:20260326:0
100
103.55
2026-03-26T15:13:50.37 NY
XNYS
3615:589293:20260326:0
40
103.55
2026-03-26T15:13:50.37 NY
XNYS
3615:589296:20260326:0
1
103.55
2026-03-26T15:13:50.37 NY
XNYS
3615:589297:20260326:0
59
103.55
2026-03-26T15:13:50.37 NY
XNYS
3615:589298:20260326:0
40
103.55
2026-03-26T15:13:50.37 NY
XNYS
3615:589299:20260326:0
60
103.55
2026-03-26T15:13:50.37 NY
XNYS
3615:589300:20260326:0
77
103.61
2026-03-26T15:14:24.15 NY
XNYS
3615:590438:20260326:0
1
103.61
2026-03-26T15:14:24.15 NY
XNYS
3615:590441:20260326:0
22
103.61
2026-03-26T15:14:24.26 NY
XNYS
3615:590442:20260326:0
100
103.61
2026-03-26T15:14:24.26 NY
XNYS
3615:590443:20260326:0
100
103.61
2026-03-26T15:14:24.26 NY
XNYS
3615:590444:20260326:0
80
103.66
2026-03-26T15:14:44.17 NY
INCR
3615:591335:20260326:0
100
103.66
2026-03-26T15:14:44.17 NY
INCR
3615:591338:20260326:0
100
103.66
2026-03-26T15:14:44.21 NY
CDED
3615:591341:20260326:0
20
103.66
2026-03-26T15:14:44.21 NY
KNLI
3615:591343:20260326:0
100
103.68
2026-03-26T15:15:16.16 NY
XNYS
3615:592310:20260326:0
100
103.68
2026-03-26T15:15:16.17 NY
XNYS
3615:592313:20260326:0
1
103.68
2026-03-26T15:15:16.17 NY
XNYS
3615:592314:20260326:0
99
103.68
2026-03-26T15:15:16.51 NY
XNYS
3615:592315:20260326:0
56
103.68
2026-03-26T15:15:16.51 NY
XNYS
3615:592316:20260326:0
44
103.68
2026-03-26T15:15:16.51 NY
XNYS
3615:592317:20260326:0
100
103.7
2026-03-26T15:15:59.30 NY
XNYS
3615:593934:20260326:0
100
103.7
2026-03-26T15:15:59.30 NY
XNYS
3615:593937:20260326:0
50
103.7
2026-03-26T15:15:59.30 NY
XNYS
3615:593938:20260326:0
50
103.7
2026-03-26T15:15:59.30 NY
XNYS
3615:593939:20260326:0
100
103.7
2026-03-26T15:15:59.30 NY
XNYS
3615:593940:20260326:0
100
103.71
2026-03-26T15:16:35.85 NY
XNYS
3615:595297:20260326:0
1
103.71
2026-03-26T15:16:35.85 NY
XNYS
3615:595300:20260326:0
51
103.71
2026-03-26T15:16:35.85 NY
XNYS
3615:595301:20260326:0
48
103.71
2026-03-26T15:16:35.94 NY
XNYS
3615:595304:20260326:0
85
103.71
2026-03-26T15:16:35.94 NY
XNYS
3615:595305:20260326:0
15
103.71
2026-03-26T15:16:35.94 NY
XNYS
3615:595306:20260326:0
85
103.71
2026-03-26T15:16:36.27 NY
XNYS
3615:595310:20260326:0
15
103.71
2026-03-26T15:16:36.27 NY
XNYS
3615:595311:20260326:0
100
103.71
2026-03-26T15:17:10.87 NY
XNYS
3615:596563:20260326:0
100
103.71
2026-03-26T15:17:10.87 NY
XNYS
3615:596566:20260326:0
30
103.71
2026-03-26T15:17:10.87 NY
XNYS
3615:596567:20260326:0
1
103.71
2026-03-26T15:17:10.87 NY
XNYS
3615:596568:20260326:0
26
103.71
2026-03-26T15:17:10.87 NY
XNYS
3615:596569:20260326:0
73
103.71
2026-03-26T15:17:10.87 NY
XNYS
3615:596570:20260326:0
70
103.71
2026-03-26T15:17:10.87 NY
XNYS
3615:596571:20260326:0
100
103.75
2026-03-26T15:17:45.98 NY
INCR
3615:597776:20260326:0
100
103.75
2026-03-26T15:17:45.99 NY
WFLP
3615:597782:20260326:0
100
103.75
2026-03-26T15:17:45.99 NY
KNLI
3615:597784:20260326:0
100
103.77
2026-03-26T15:17:58.17 NY
IEXG
3615:598226:20260326:0
100
103.77
2026-03-26T15:18:01.57 NY
XNYS
3615:598318:20260326:0
100
103.77
2026-03-26T15:18:01.57 NY
XNYS
3615:598320:20260326:0
100
103.76
2026-03-26T15:18:50.84 NY
XNYS
3615:600291:20260326:0
1
103.76
2026-03-26T15:18:50.84 NY
XNYS
3615:600294:20260326:0
100
103.77
2026-03-26T15:18:51.45 NY
XNYS
3615:600308:20260326:0
29
103.77
2026-03-26T15:18:51.45 NY
XNYS
3615:600309:20260326:0
70
103.77
2026-03-26T15:18:51.45 NY
XNYS
3615:600310:20260326:0
89
103.77
2026-03-26T15:19:11.79 NY
XNYS
3615:600970:20260326:0
1
103.77
2026-03-26T15:19:11.79 NY
XNYS
3615:600973:20260326:0
10
103.77
2026-03-26T15:19:11.94 NY
XNYS
3615:600974:20260326:0
79
103.77
2026-03-26T15:19:11.94 NY
XNYS
3615:600975:20260326:0
21
103.77
2026-03-26T15:19:11.94 NY
XNYS
3615:600976:20260326:0
79
103.77
2026-03-26T15:19:11.94 NY
XNYS
3615:600977:20260326:0
21
103.77
2026-03-26T15:19:12.09 NY
XNYS
3615:600983:20260326:0
100
103.74
2026-03-26T15:19:44.76 NY
XNYS
3615:602138:20260326:0
100
103.74
2026-03-26T15:19:44.76 NY
XNYS
3615:602141:20260326:0
100
103.74
2026-03-26T15:19:44.76 NY
XNYS
3615:602142:20260326:0
100
103.71
2026-03-26T15:20:07.18 NY
XNYS
3615:603009:20260326:0
100
103.71
2026-03-26T15:20:07.18 NY
XNYS
3615:603012:20260326:0
1
103.71
2026-03-26T15:20:07.18 NY
XNYS
3615:603013:20260326:0
99
103.71
2026-03-26T15:20:07.18 NY
XNYS
3615:603014:20260326:0
200
103.69
2026-03-26T15:20:46.26 NY
XNYS
3615:604316:20260326:0
71
103.69
2026-03-26T15:20:46.33 NY
XNYS
3615:604319:20260326:0
1
103.69
2026-03-26T15:20:46.33 NY
XNYS
3615:604320:20260326:0
28
103.69
2026-03-26T15:20:49.06 NY
XNYS
3615:604340:20260326:0
100
103.69
2026-03-26T15:20:49.06 NY
XNYS
3615:604341:20260326:0
100
103.66
2026-03-26T15:21:16.14 NY
XNYS
3615:605338:20260326:0
100
103.66
2026-03-26T15:21:16.14 NY
XNYS
3615:605341:20260326:0
61
103.66
2026-03-26T15:21:16.14 NY
XNYS
3615:605342:20260326:0
1
103.66
2026-03-26T15:21:16.14 NY
XNYS
3615:605343:20260326:0
99
103.66
2026-03-26T15:21:16.14 NY
XNYS
3615:605344:20260326:0
1
103.66
2026-03-26T15:21:16.14 NY
XNYS
3615:605345:20260326:0
38
103.66
2026-03-26T15:21:16.14 NY
XNYS
3615:605346:20260326:0
10
103.61
2026-03-26T15:21:48.94 NY
XNYS
3615:606352:20260326:0
91
103.62
2026-03-26T15:21:49.68 NY
XNYS
3615:606390:20260326:0
1
103.62
2026-03-26T15:21:49.68 NY
XNYS
3615:606391:20260326:0
8
103.62
2026-03-26T15:21:49.68 NY
XNYS
3615:606392:20260326:0
92
103.62
2026-03-26T15:21:49.68 NY
XNYS
3615:606393:20260326:0
8
103.62
2026-03-26T15:21:49.68 NY
XNYS
3615:606394:20260326:0
90
103.62
2026-03-26T15:21:49.68 NY
XNYS
3615:606395:20260326:0
73
103.57
2026-03-26T15:22:21.27 NY
XNYS
3615:607490:20260326:0
27
103.57
2026-03-26T15:22:21.27 NY
XNYS
3615:607493:20260326:0
100
103.57
2026-03-26T15:22:21.27 NY
XNYS
3615:607494:20260326:0
100
103.57
2026-03-26T15:22:21.27 NY
XNYS
3615:607495:20260326:0
27
103.57
2026-03-26T15:22:21.27 NY
XNYS
3615:607496:20260326:0
73
103.57
2026-03-26T15:22:21.27 NY
XNYS
3615:607497:20260326:0
20
103.6
2026-03-26T15:22:41.13 NY
XNYS
3615:608197:20260326:0
43
103.66
2026-03-26T15:23:16.14 NY
XNYS
3615:609638:20260326:0
179
103.66
2026-03-26T15:23:20.25 NY
IEXG
3615:609737:20260326:0
62
103.66
2026-03-26T15:23:20.25 NY
IEXG
3615:609740:20260326:0
59
103.66
2026-03-26T15:23:20.25 NY
IEXG
3615:609741:20260326:0
41
103.65
2026-03-26T15:23:57.04 NY
XNYS
3615:611025:20260326:0
59
103.65
2026-03-26T15:23:57.04 NY
XNYS
3615:611028:20260326:0
100
103.65
2026-03-26T15:23:57.04 NY
XNYS
3615:611029:20260326:0
100
103.65
2026-03-26T15:24:45.62 NY
XNYS
3615:612780:20260326:0
100
103.65
2026-03-26T15:24:45.62 NY
XNYS
3615:612783:20260326:0
100
103.64
2026-03-26T15:24:52.28 NY
XNYS
3615:613011:20260326:0
60
103.64
2026-03-26T15:24:52.28 NY
XNYS
3615:613014:20260326:0
40
103.64
2026-03-26T15:24:52.28 NY
XNYS
3615:613015:20260326:0
100
103.64
2026-03-26T15:24:52.28 NY
XNYS
3615:613016:20260326:0
100
103.64
2026-03-26T15:25:03.53 NY
XNYS
3615:613364:20260326:0
100
103.64
2026-03-26T15:25:03.53 NY
XNYS
3615:613367:20260326:0
100
103.65
2026-03-26T15:25:23.13 NY
XNYS
3615:614054:20260326:0
100
103.65
2026-03-26T15:25:23.13 NY
XNYS
3615:614057:20260326:0
100
103.65
2026-03-26T15:25:23.13 NY
XNYS
3615:614058:20260326:0
55
103.65
2026-03-26T15:25:36.51 NY
XNYS
3615:614820:20260326:0
45
103.65
2026-03-26T15:25:36.51 NY
XNYS
3615:614823:20260326:0
100
103.65
2026-03-26T15:25:36.51 NY
XNYS
3615:614824:20260326:0
50
103.65
2026-03-26T15:25:36.51 NY
XNYS
3615:614825:20260326:0
50
103.65
2026-03-26T15:25:36.51 NY
XNYS
3615:614826:20260326:0
1
103.61
2026-03-26T15:26:08.34 NY
XNYS
3615:615685:20260326:0
100
103.61
2026-03-26T15:26:08.34 NY
XNYS
3615:615688:20260326:0
100
103.62
2026-03-26T15:26:16.29 NY
XNYS
3615:616095:20260326:0
99
103.62
2026-03-26T15:26:16.29 NY
XNYS
3615:616096:20260326:0
50
103.61
2026-03-26T15:26:19.84 NY
XNYS
3615:616273:20260326:0
100
103.61
2026-03-26T15:26:19.84 NY
XNYS
3615:616276:20260326:0
35
103.61
2026-03-26T15:26:19.84 NY
XNYS
3615:616277:20260326:0
65
103.61
2026-03-26T15:26:19.84 NY
XNYS
3615:616278:20260326:0
100
103.62
2026-03-26T15:26:37.77 NY
XNYS
3615:617159:20260326:0
50
103.62
2026-03-26T15:26:37.77 NY
XNYS
3615:617160:20260326:0
100
103.62
2026-03-26T15:26:41.95 NY
XNYS
3615:617367:20260326:0
100
103.62
2026-03-26T15:26:41.95 NY
XNYS
3615:617370:20260326:0
100
103.62
2026-03-26T15:26:41.95 NY
XNYS
3615:617371:20260326:0
100
103.57
2026-03-26T15:27:05.81 NY
XNYS
3615:618229:20260326:0
95
103.57
2026-03-26T15:27:06.73 NY
XNYS
3615:618266:20260326:0
5
103.57
2026-03-26T15:27:06.73 NY
XNYS
3615:618267:20260326:0
100
103.57
2026-03-26T15:27:06.73 NY
XNYS
3615:618268:20260326:0
100
103.58
2026-03-26T15:27:19.65 NY
XNYS
3615:618727:20260326:0
100
103.58
2026-03-26T15:27:19.65 NY
XNYS
3615:618730:20260326:0
100
103.58
2026-03-26T15:27:19.65 NY
XNYS
3615:618731:20260326:0
100
103.58
2026-03-26T15:27:19.65 NY
XNYS
3615:618732:20260326:0
100
103.58
2026-03-26T15:27:19.65 NY
XNYS
3615:618733:20260326:0
100
103.54
2026-03-26T15:27:48.49 NY
XNYS
3615:620031:20260326:0
100
103.54
2026-03-26T15:27:48.49 NY
XNYS
3615:620034:20260326:0
100
103.54
2026-03-26T15:27:48.49 NY
XNYS
3615:620035:20260326:0
100
103.54
2026-03-26T15:27:48.50 NY
XNYS
3615:620036:20260326:0
100
103.54
2026-03-26T15:28:35.58 NY
XNYS
3615:622142:20260326:0
100
103.54
2026-03-26T15:28:35.58 NY
XNYS
3615:622145:20260326:0
100
103.54
2026-03-26T15:28:35.58 NY
XNYS
3615:622146:20260326:0
100
103.54
2026-03-26T15:28:35.58 NY
XNYS
3615:622147:20260326:0
100
103.53
2026-03-26T15:28:42.85 NY
LEVL
3615:622400:20260326:0
67
103.53
2026-03-26T15:28:42.86 NY
INCR
3615:622404:20260326:0
100
103.53
2026-03-26T15:28:42.86 NY
INCR
3615:622406:20260326:0
33
103.53
2026-03-26T15:28:42.86 NY
KNLI
3615:622409:20260326:0
100
103.53
2026-03-26T15:28:42.86 NY
KNLI
3615:622412:20260326:0
100
103.55
2026-03-26T15:29:14.04 NY
XNYS
3615:623975:20260326:0
300
103.55
2026-03-26T15:29:14.04 NY
XNYS
3615:623978:20260326:0
100
103.6
2026-03-26T15:29:47.01 NY
XNYS
3615:625959:20260326:0
2
103.62
2026-03-26T15:29:52.97 NY
XNYS
3615:626259:20260326:0
98
103.62
2026-03-26T15:29:59.38 NY
XNYS
3615:626510:20260326:0
100
103.62
2026-03-26T15:29:59.38 NY
XNYS
3615:626511:20260326:0
100
103.62
2026-03-26T15:29:59.38 NY
XNYS
3615:626512:20260326:0
32
103.64
2026-03-26T15:30:07.12 NY
INCR
3615:627030:20260326:0
100
103.64
2026-03-26T15:30:07.12 NY
INCR
3615:627033:20260326:0
75
103.64
2026-03-26T15:30:07.12 NY
INCR
3615:627034:20260326:0
100
103.64
2026-03-26T15:30:07.16 NY
KNLI
3615:627037:20260326:0
193
103.64
2026-03-26T15:30:07.16 NY
CDED
3615:627039:20260326:0
100
103.62
2026-03-26T15:30:53.76 NY
XNYS
3615:628956:20260326:0
100
103.62
2026-03-26T15:30:53.76 NY
XNYS
3615:628959:20260326:0
100
103.62
2026-03-26T15:30:53.76 NY
XNYS
3615:628960:20260326:0
100
103.62
2026-03-26T15:30:53.76 NY
XNYS
3615:628961:20260326:0
10
103.62
2026-03-26T15:30:53.76 NY
XNYS
3615:628962:20260326:0
90
103.62
2026-03-26T15:30:53.76 NY
XNYS
3615:628963:20260326:0
100
103.56
2026-03-26T15:31:19.17 NY
XNYS
3615:630207:20260326:0
100
103.56
2026-03-26T15:31:19.17 NY
XNYS
3615:630210:20260326:0
14
103.56
2026-03-26T15:31:19.17 NY
XNYS
3615:630211:20260326:0
62
103.56
2026-03-26T15:31:19.17 NY
XNYS
3615:630212:20260326:0
24
103.56
2026-03-26T15:31:19.17 NY
XNYS
3615:630213:20260326:0
62
103.56
2026-03-26T15:31:19.17 NY
XNYS
3615:630214:20260326:0
100
103.56
2026-03-26T15:31:19.17 NY
XNYS
3615:630215:20260326:0
24
103.56
2026-03-26T15:31:19.17 NY
XNYS
3615:630216:20260326:0
14
103.56
2026-03-26T15:31:19.17 NY
XNYS
3615:630217:20260326:0
100
103.51
2026-03-26T15:32:05.43 NY
XNYS
3615:632765:20260326:0
110
103.51
2026-03-26T15:32:05.43 NY
XNYS
3615:632768:20260326:0
15
103.51
2026-03-26T15:32:05.43 NY
XNYS
3615:632769:20260326:0
85
103.51
2026-03-26T15:32:05.43 NY
XNYS
3615:632770:20260326:0
15
103.51
2026-03-26T15:32:05.43 NY
XNYS
3615:632771:20260326:0
100
103.51
2026-03-26T15:32:05.43 NY
XNYS
3615:632772:20260326:0
100
103.51
2026-03-26T15:32:05.43 NY
XNYS
3615:632773:20260326:0
5
103.51
2026-03-26T15:32:05.43 NY
XNYS
3615:632774:20260326:0
80
103.51
2026-03-26T15:32:05.43 NY
XNYS
3615:632775:20260326:0
90
103.51
2026-03-26T15:32:05.43 NY
XNYS
3615:632776:20260326:0
100
103.53
2026-03-26T15:32:45.42 NY
XNYS
3615:634559:20260326:0
100
103.53
2026-03-26T15:32:45.42 NY
XNYS
3615:634562:20260326:0
100
103.53
2026-03-26T15:32:45.42 NY
XNYS
3615:634563:20260326:0
100
103.53
2026-03-26T15:32:45.42 NY
XNYS
3615:634564:20260326:0
26
103.53
2026-03-26T15:32:45.42 NY
XNYS
3615:634565:20260326:0
31
103.53
2026-03-26T15:32:45.42 NY
XNYS
3615:634566:20260326:0
69
103.53
2026-03-26T15:32:45.42 NY
XNYS
3615:634567:20260326:0
31
103.53
2026-03-26T15:32:45.42 NY
XNYS
3615:634568:20260326:0
43
103.53
2026-03-26T15:32:45.42 NY
XNYS
3615:634569:20260326:0
63
103.51
2026-03-26T15:32:56.09 NY
XNYS
3615:635318:20260326:0
37
103.51
2026-03-26T15:32:56.09 NY
XNYS
3615:635321:20260326:0
100
103.51
2026-03-26T15:32:56.09 NY
XNYS
3615:635322:20260326:0
100
103.51
2026-03-26T15:32:56.09 NY
XNYS
3615:635323:20260326:0
100
103.51
2026-03-26T15:32:56.09 NY
XNYS
3615:635324:20260326:0
55
103.51
2026-03-26T15:32:56.09 NY
XNYS
3615:635325:20260326:0
45
103.51
2026-03-26T15:32:56.09 NY
XNYS
3615:635326:20260326:0
100
103.51
2026-03-26T15:32:56.09 NY
XNYS
3615:635327:20260326:0
100
103.51
2026-03-26T15:33:36.59 NY
XNYS
3615:637770:20260326:0
100
103.51
2026-03-26T15:33:36.59 NY
XNYS
3615:637773:20260326:0
26
103.51
2026-03-26T15:33:36.59 NY
XNYS
3615:637774:20260326:0
100
103.51
2026-03-26T15:33:36.59 NY
XNYS
3615:637775:20260326:0
100
103.51
2026-03-26T15:33:36.59 NY
XNYS
3615:637776:20260326:0
100
103.51
2026-03-26T15:33:36.59 NY
XNYS
3615:637777:20260326:0
74
103.51
2026-03-26T15:33:36.59 NY
XNYS
3615:637778:20260326:0
252
103.55
2026-03-26T15:33:56.20 NY
XNYS
3615:638496:20260326:0
23
103.56
2026-03-26T15:33:56.20 NY
XNYS
3615:638499:20260326:0
14
103.56
2026-03-26T15:33:56.20 NY
XNYS
3615:638500:20260326:0
16
103.56
2026-03-26T15:33:56.20 NY
XNYS
3615:638501:20260326:0
95
103.56
2026-03-26T15:33:56.20 NY
XNYS
3615:638502:20260326:0
100
103.53
2026-03-26T15:34:18.00 NY
XNYS
3615:639798:20260326:0
100
103.53
2026-03-26T15:34:18.00 NY
XNYS
3615:639801:20260326:0
100
103.53
2026-03-26T15:34:18.00 NY
XNYS
3615:639802:20260326:0
81
103.54
2026-03-26T15:34:38.28 NY
XNYS
3615:640864:20260326:0
19
103.54
2026-03-26T15:34:38.28 NY
XNYS
3615:640867:20260326:0
100
103.54
2026-03-26T15:34:38.28 NY
XNYS
3615:640868:20260326:0
42
103.54
2026-03-26T15:34:38.28 NY
XNYS
3615:640869:20260326:0
58
103.55
2026-03-26T15:34:51.01 NY
XNYS
3615:641497:20260326:0
100
103.53
2026-03-26T15:34:59.41 NY
XNYS
3615:641962:20260326:0
200
103.53
2026-03-26T15:34:59.41 NY
XNYS
3615:641965:20260326:0
100
103.58
2026-03-26T15:35:28.03 NY
XNYS
3615:643508:20260326:0
50
103.58
2026-03-26T15:35:28.03 NY
XNYS
3615:643511:20260326:0
50
103.58
2026-03-26T15:35:28.03 NY
XNYS
3615:643512:20260326:0
52
103.58
2026-03-26T15:35:28.03 NY
XNYS
3615:643513:20260326:0
21
103.58
2026-03-26T15:35:28.03 NY
XNYS
3615:643514:20260326:0
50
103.58
2026-03-26T15:35:28.89 NY
XNYS
3615:643539:20260326:0
10
103.58
2026-03-26T15:35:28.89 NY
XNYS
3615:643540:20260326:0
67
103.62
2026-03-26T15:35:49.03 NY
INCR
3615:644858:20260326:0
100
103.62
2026-03-26T15:35:51.60 NY
CDED
3615:644942:20260326:0
100
103.62
2026-03-26T15:35:51.60 NY
KNLI
3615:644945:20260326:0
50
103.62
2026-03-26T15:35:51.61 NY
XNAS
3615:644951:20260326:0
5
103.62
2026-03-26T15:35:51.61 NY
ARCX
3615:644953:20260326:0
49
103.62
2026-03-26T15:35:51.62 NY
XNAS
3615:644955:20260326:0
96
103.62
2026-03-26T15:35:51.62 NY
ARCX
3615:644956:20260326:0
100
103.63
2026-03-26T15:35:58.94 NY
XNYS
3615:645442:20260326:0
50
103.63
2026-03-26T15:35:58.94 NY
XNYS
3615:645445:20260326:0
39
103.63
2026-03-26T15:35:58.94 NY
XNYS
3615:645446:20260326:0
11
103.63
2026-03-26T15:35:58.94 NY
XNYS
3615:645447:20260326:0
89
103.63
2026-03-26T15:35:58.94 NY
XNYS
3615:645448:20260326:0
11
103.63
2026-03-26T15:35:58.94 NY
XNYS
3615:645449:20260326:0
89
103.63
2026-03-26T15:35:58.94 NY
XNYS
3615:645450:20260326:0
11
103.63
2026-03-26T15:35:58.94 NY
XNYS
3615:645451:20260326:0
100
103.66
2026-03-26T15:36:22.69 NY
INCR
3615:646648:20260326:0
100
103.66
2026-03-26T15:36:22.69 NY
INCR
3615:646651:20260326:0
100
103.66
2026-03-26T15:36:22.69 NY
INCR
3615:646652:20260326:0
100
103.66
2026-03-26T15:36:22.73 NY
INCR
3615:646654:20260326:0
80
103.63
2026-03-26T15:36:47.77 NY
XNYS
3615:647865:20260326:0
100
103.63
2026-03-26T15:36:47.77 NY
XNYS
3615:647868:20260326:0
100
103.63
2026-03-26T15:36:50.64 NY
XNYS
3615:648003:20260326:0
100
103.63
2026-03-26T15:36:50.64 NY
XNYS
3615:648004:20260326:0
20
103.63
2026-03-26T15:36:50.64 NY
XNYS
3615:648005:20260326:0
50
103.63
2026-03-26T15:37:27.25 NY
XNYS
3615:649560:20260326:0
100
103.63
2026-03-26T15:37:27.25 NY
XNYS
3615:649563:20260326:0
100
103.63
2026-03-26T15:37:27.25 NY
XNYS
3615:649564:20260326:0
50
103.63
2026-03-26T15:37:27.25 NY
XNYS
3615:649565:20260326:0
50
103.63
2026-03-26T15:37:27.25 NY
XNYS
3615:649566:20260326:0
50
103.63
2026-03-26T15:37:27.25 NY
XNYS
3615:649567:20260326:0
100
103.63
2026-03-26T15:37:35.88 NY
XNYS
3615:649995:20260326:0
60
103.63
2026-03-26T15:37:35.88 NY
XNYS
3615:649998:20260326:0
40
103.63
2026-03-26T15:37:35.88 NY
XNYS
3615:649999:20260326:0
10
103.63
2026-03-26T15:37:35.88 NY
XNYS
3615:650000:20260326:0
40
103.63
2026-03-26T15:37:35.88 NY
XNYS
3615:650001:20260326:0
19
103.63
2026-03-26T15:37:35.88 NY
XNYS
3615:650002:20260326:0
11
103.63
2026-03-26T15:37:35.88 NY
XNYS
3615:650003:20260326:0
30
103.63
2026-03-26T15:37:35.88 NY
XNYS
3615:650004:20260326:0
90
103.63
2026-03-26T15:37:35.88 NY
XNYS
3615:650005:20260326:0
100
103.63
2026-03-26T15:37:35.88 NY
XNYS
3615:650006:20260326:0
100
103.57
2026-03-26T15:38:12.01 NY
XNYS
3615:651946:20260326:0
50
103.57
2026-03-26T15:38:12.01 NY
XNYS
3615:651949:20260326:0
50
103.57
2026-03-26T15:38:12.01 NY
XNYS
3615:651950:20260326:0
40
103.57
2026-03-26T15:38:12.01 NY
XNYS
3615:651951:20260326:0
60
103.57
2026-03-26T15:38:12.01 NY
XNYS
3615:651952:20260326:0
100
103.57
2026-03-26T15:38:12.01 NY
XNYS
3615:651953:20260326:0
36
103.57
2026-03-26T15:38:12.01 NY
XNYS
3615:651954:20260326:0
64
103.57
2026-03-26T15:38:12.01 NY
XNYS
3615:651955:20260326:0
100
103.58
2026-03-26T15:38:27.01 NY
XNYS
3615:652981:20260326:0
100
103.58
2026-03-26T15:38:27.01 NY
XNYS
3615:652984:20260326:0
50
103.65
2026-03-26T15:38:56.33 NY
XNYS
3615:655004:20260326:0
100
103.65
2026-03-26T15:38:56.33 NY
XNYS
3615:655007:20260326:0
2
103.65
2026-03-26T15:38:56.33 NY
XNYS
3615:655008:20260326:0
45
103.65
2026-03-26T15:38:56.33 NY
XNYS
3615:655009:20260326:0
53
103.65
2026-03-26T15:38:56.33 NY
XNYS
3615:655010:20260326:0
47
103.65
2026-03-26T15:38:56.33 NY
XNYS
3615:655011:20260326:0
53
103.65
2026-03-26T15:38:56.33 NY
XNYS
3615:655012:20260326:0
50
103.65
2026-03-26T15:38:56.33 NY
XNYS
3615:655013:20260326:0
80
103.62
2026-03-26T15:39:27.01 NY
XNYS
3615:656337:20260326:0
10
103.62
2026-03-26T15:39:40.15 NY
XNYS
3615:656824:20260326:0
10
103.62
2026-03-26T15:39:40.61 NY
XNYS
3615:656843:20260326:0
100
103.62
2026-03-26T15:39:40.61 NY
XNYS
3615:656844:20260326:0
1
103.62
2026-03-26T15:39:40.61 NY
XNYS
3615:656845:20260326:0
50
103.62
2026-03-26T15:39:40.61 NY
XNYS
3615:656846:20260326:0
49
103.62
2026-03-26T15:39:40.61 NY
XNYS
3615:656847:20260326:0
100
103.56
2026-03-26T15:39:47.02 NY
XNYS
3615:657032:20260326:0
11
103.56
2026-03-26T15:39:47.02 NY
XNYS
3615:657035:20260326:0
89
103.56
2026-03-26T15:39:47.02 NY
XNYS
3615:657036:20260326:0
11
103.56
2026-03-26T15:39:47.02 NY
XNYS
3615:657037:20260326:0
89
103.56
2026-03-26T15:39:47.03 NY
XNYS
3615:657038:20260326:0
71
103.54
2026-03-26T15:40:07.10 NY
XNYS
3615:658246:20260326:0
29
103.54
2026-03-26T15:40:07.40 NY
XNYS
3615:658252:20260326:0
71
103.54
2026-03-26T15:40:07.40 NY
XNYS
3615:658253:20260326:0
91
103.54
2026-03-26T15:40:07.75 NY
XNYS
3615:658255:20260326:0
100
103.54
2026-03-26T15:40:20.13 NY
XNYS
3615:658703:20260326:0
29
103.54
2026-03-26T15:40:20.13 NY
XNYS
3615:658704:20260326:0
254
103.54
2026-03-26T15:40:20.13 NY
XNYS
3615:658705:20260326:0
55
103.54
2026-03-26T15:40:20.13 NY
XNYS
3615:658706:20260326:0
100
103.6
2026-03-26T15:40:41.58 NY
INCR
3615:660182:20260326:0
100
103.6
2026-03-26T15:40:41.58 NY
KNLI
3615:660192:20260326:0
100
103.6
2026-03-26T15:40:41.58 NY
CDED
3615:660194:20260326:0
100
103.6
2026-03-26T15:40:41.59 NY
KNLI
3615:660198:20260326:0
100
103.6
2026-03-26T15:40:41.59 NY
KNLI
3615:660201:20260326:0
100
103.6
2026-03-26T15:40:41.59 NY
KNLI
3615:660204:20260326:0
100
103.6
2026-03-26T15:40:41.60 NY
KNLI
3615:660207:20260326:0
76
103.64
2026-03-26T15:41:16.30 NY
XNYS
3615:662165:20260326:0
24
103.64
2026-03-26T15:41:16.30 NY
XNYS
3615:662168:20260326:0
1
103.64
2026-03-26T15:41:16.30 NY
XNYS
3615:662169:20260326:0
57
103.64
2026-03-26T15:41:16.30 NY
XNYS
3615:662170:20260326:0
43
103.64
2026-03-26T15:41:17.60 NY
XNYS
3615:662199:20260326:0
77
103.64
2026-03-26T15:41:17.60 NY
XNYS
3615:662200:20260326:0
65
103.64
2026-03-26T15:41:17.60 NY
XNYS
3615:662201:20260326:0
100
103.64
2026-03-26T15:41:17.60 NY
XNYS
3615:662202:20260326:0
22
103.64
2026-03-26T15:41:17.60 NY
XNYS
3615:662203:20260326:0
8
103.64
2026-03-26T15:41:17.60 NY
XNYS
3615:662204:20260326:0
92
103.64
2026-03-26T15:41:17.60 NY
XNYS
3615:662205:20260326:0
35
103.64
2026-03-26T15:41:17.60 NY
XNYS
3615:662206:20260326:0
100
103.62
2026-03-26T15:41:59.61 NY
XNYS
3615:664629:20260326:0
100
103.62
2026-03-26T15:41:59.61 NY
XNYS
3615:664632:20260326:0
100
103.62
2026-03-26T15:41:59.62 NY
XNYS
3615:664633:20260326:0
100
103.62
2026-03-26T15:41:59.62 NY
XNYS
3615:664634:20260326:0
3
103.62
2026-03-26T15:41:59.62 NY
XNYS
3615:664635:20260326:0
11
103.62
2026-03-26T15:41:59.62 NY
XNYS
3615:664636:20260326:0
11
103.63
2026-03-26T15:42:05.75 NY
XNYS
3615:664934:20260326:0
75
103.64
2026-03-26T15:42:11.08 NY
CDED
3615:665075:20260326:0
100
103.65
2026-03-26T15:42:33.53 NY
XNYS
3615:666609:20260326:0
100
103.65
2026-03-26T15:42:33.53 NY
XNYS
3615:666612:20260326:0
100
103.65
2026-03-26T15:42:33.53 NY
XNYS
3615:666613:20260326:0
100
103.65
2026-03-26T15:42:33.53 NY
XNYS
3615:666614:20260326:0
26
103.65
2026-03-26T15:42:33.53 NY
XNYS
3615:666615:20260326:0
100
103.65
2026-03-26T15:42:33.53 NY
XNYS
3615:666616:20260326:0
74
103.65
2026-03-26T15:42:33.53 NY
XNYS
3615:666617:20260326:0
100
103.59
2026-03-26T15:43:04.99 NY
XNYS
3615:668402:20260326:0
100
103.59
2026-03-26T15:43:04.99 NY
XNYS
3615:668405:20260326:0
100
103.59
2026-03-26T15:43:04.99 NY
XNYS
3615:668406:20260326:0
100
103.59
2026-03-26T15:43:04.99 NY
XNYS
3615:668407:20260326:0
100
103.59
2026-03-26T15:43:04.99 NY
XNYS
3615:668408:20260326:0
100
103.54
2026-03-26T15:43:34.25 NY
XNYS
3615:669934:20260326:0
100
103.54
2026-03-26T15:43:34.25 NY
XNYS
3615:669937:20260326:0
100
103.54
2026-03-26T15:43:34.25 NY
XNYS
3615:669938:20260326:0
100
103.54
2026-03-26T15:43:34.25 NY
XNYS
3615:669939:20260326:0
100
103.54
2026-03-26T15:43:34.26 NY
XNYS
3615:669942:20260326:0
100
103.54
2026-03-26T15:43:34.28 NY
XNYS
3615:669943:20260326:0
18
103.53
2026-03-26T15:44:00.28 NY
IEXG
3615:671585:20260326:0
25
103.53
2026-03-26T15:44:00.28 NY
IEXG
3615:671589:20260326:0
100
103.53
2026-03-26T15:44:00.28 NY
IEXG
3615:671590:20260326:0
30
103.53
2026-03-26T15:44:00.28 NY
IEXG
3615:671591:20260326:0
6
103.53
2026-03-26T15:44:00.28 NY
IEXG
3615:671592:20260326:0
100
103.53
2026-03-26T15:44:00.32 NY
XNYS
3615:671598:20260326:0
100
103.53
2026-03-26T15:44:00.32 NY
XNYS
3615:671600:20260326:0
100
103.53
2026-03-26T15:44:00.32 NY
XNYS
3615:671601:20260326:0
21
103.53
2026-03-26T15:44:00.32 NY
XNYS
3615:671602:20260326:0
100
103.51
2026-03-26T15:44:42.33 NY
XNYS
3615:673821:20260326:0
100
103.51
2026-03-26T15:44:42.33 NY
XNYS
3615:673824:20260326:0
100
103.51
2026-03-26T15:44:42.33 NY
XNYS
3615:673825:20260326:0
100
103.51
2026-03-26T15:44:42.33 NY
XNYS
3615:673826:20260326:0
100
103.51
2026-03-26T15:44:42.33 NY
XNYS
3615:673827:20260326:0
77
103.47
2026-03-26T15:45:00.49 NY
XNYS
3615:674990:20260326:0
100
103.5
2026-03-26T15:45:16.81 NY
XNYS
3615:675500:20260326:0
100
103.5
2026-03-26T15:45:16.81 NY
XNYS
3615:675501:20260326:0
100
103.5
2026-03-26T15:45:16.81 NY
XNYS
3615:675502:20260326:0
100
103.5
2026-03-26T15:45:16.81 NY
XNYS
3615:675503:20260326:0
1
103.5
2026-03-26T15:45:16.81 NY
XNYS
3615:675504:20260326:0
22
103.5
2026-03-26T15:45:16.81 NY
XNYS
3615:675505:20260326:0
25
103.5
2026-03-26T15:45:17.01 NY
XNYS
3615:675515:20260326:0
19
103.49
2026-03-26T15:45:24.08 NY
XNYS
3615:675766:20260326:0
100
103.5
2026-03-26T15:45:24.08 NY
XNYS
3615:675768:20260326:0
100
103.5
2026-03-26T15:45:24.08 NY
XNYS
3615:675769:20260326:0
22
103.51
2026-03-26T15:45:24.08 NY
XNYS
3615:675770:20260326:0
100
103.51
2026-03-26T15:45:24.08 NY
XNYS
3615:675771:20260326:0
252
103.51
2026-03-26T15:45:24.08 NY
XNYS
3615:675772:20260326:0
82
103.51
2026-03-26T15:45:24.08 NY
XNYS
3615:675773:20260326:0
30
103.47
2026-03-26T15:45:36.65 NY
XNYS
3615:676684:20260326:0
1
103.47
2026-03-26T15:45:36.65 NY
XNYS
3615:676687:20260326:0
69
103.47
2026-03-26T15:45:37.79 NY
XNYS
3615:676737:20260326:0
100
103.47
2026-03-26T15:45:37.79 NY
XNYS
3615:676738:20260326:0
100
103.47
2026-03-26T15:45:37.79 NY
XNYS
3615:676739:20260326:0
26
103.47
2026-03-26T15:45:37.79 NY
XNYS
3615:676740:20260326:0
100
103.47
2026-03-26T15:45:37.79 NY
XNYS
3615:676741:20260326:0
100
103.47
2026-03-26T15:45:37.79 NY
XNYS
3615:676742:20260326:0
100
103.47
2026-03-26T15:45:37.79 NY
XNYS
3615:676743:20260326:0
74
103.47
2026-03-26T15:45:37.79 NY
XNYS
3615:676744:20260326:0
182
103.45
2026-03-26T15:46:01.07 NY
IEXG
3615:677856:20260326:0
57
103.45
2026-03-26T15:46:01.08 NY
XNYS
3615:677876:20260326:0
43
103.45
2026-03-26T15:46:01.08 NY
XNYS
3615:677878:20260326:0
57
103.45
2026-03-26T15:46:01.08 NY
XNYS
3615:677879:20260326:0
43
103.45
2026-03-26T15:46:01.08 NY
XNYS
3615:677880:20260326:0
57
103.45
2026-03-26T15:46:01.08 NY
XNYS
3615:677881:20260326:0
43
103.45
2026-03-26T15:46:01.10 NY
XNYS
3615:677885:20260326:0
100
103.45
2026-03-26T15:46:01.10 NY
XNYS
3615:677886:20260326:0
100
103.45
2026-03-26T15:46:01.10 NY
XNYS
3615:677887:20260326:0
2
103.45
2026-03-26T15:46:01.10 NY
XNYS
3615:677888:20260326:0
16
103.45
2026-03-26T15:46:01.10 NY
XNYS
3615:677889:20260326:0
100
103.52
2026-03-26T15:46:51.76 NY
XNYS
3615:681529:20260326:0
100
103.52
2026-03-26T15:46:51.76 NY
XNYS
3615:681532:20260326:0
100
103.52
2026-03-26T15:46:51.76 NY
XNYS
3615:681533:20260326:0
100
103.52
2026-03-26T15:46:51.77 NY
XNYS
3615:681534:20260326:0
100
103.52
2026-03-26T15:46:51.77 NY
XNYS
3615:681535:20260326:0
100
103.52
2026-03-26T15:46:51.82 NY
XNYS
3615:681536:20260326:0
100
103.52
2026-03-26T15:46:51.82 NY
XNYS
3615:681537:20260326:0
50
103.52
2026-03-26T15:46:51.82 NY
XNYS
3615:681538:20260326:0
50
103.52
2026-03-26T15:46:51.82 NY
XNYS
3615:681539:20260326:0
25
103.49
2026-03-26T15:46:57.38 NY
XNYS
3615:681781:20260326:0
13
103.49
2026-03-26T15:46:57.38 NY
XNYS
3615:681784:20260326:0
100
103.5
2026-03-26T15:46:58.33 NY
XNYS
3615:681824:20260326:0
100
103.5
2026-03-26T15:46:58.33 NY
XNYS
3615:681826:20260326:0
50
103.5
2026-03-26T15:46:58.33 NY
XNYS
3615:681827:20260326:0
25
103.51
2026-03-26T15:46:58.33 NY
XNYS
3615:681828:20260326:0
50
103.51
2026-03-26T15:46:58.33 NY
XNYS
3615:681829:20260326:0
22
103.51
2026-03-26T15:46:58.33 NY
XNYS
3615:681830:20260326:0
100
103.51
2026-03-26T15:46:58.33 NY
XNYS
3615:681831:20260326:0
97
103.51
2026-03-26T15:46:58.33 NY
XNYS
3615:681832:20260326:0
100
103.51
2026-03-26T15:46:58.33 NY
XNYS
3615:681833:20260326:0
18
103.51
2026-03-26T15:46:58.33 NY
XNYS
3615:681834:20260326:0
8
103.46
2026-03-26T15:47:14.40 NY
XNYS
3615:682825:20260326:0
92
103.46
2026-03-26T15:47:14.40 NY
XNYS
3615:682828:20260326:0
8
103.46
2026-03-26T15:47:14.40 NY
XNYS
3615:682829:20260326:0
100
103.46
2026-03-26T15:47:14.40 NY
XNYS
3615:682830:20260326:0
100
103.46
2026-03-26T15:47:14.40 NY
XNYS
3615:682831:20260326:0
92
103.46
2026-03-26T15:47:14.40 NY
XNYS
3615:682832:20260326:0
100
103.46
2026-03-26T15:47:14.40 NY
XNYS
3615:682833:20260326:0
100
103.46
2026-03-26T15:47:14.79 NY
XNYS
3615:682860:20260326:0
72
103.46
2026-03-26T15:47:14.79 NY
XNYS
3615:682861:20260326:0
28
103.46
2026-03-26T15:47:16.81 NY
XNYS
3615:682941:20260326:0
800
103.365
2026-03-26T15:47:41.39 NY
IEXG
3615:684172:20260326:0
2000
103.375
2026-03-26T15:48:22.76 NY
IEXG
3615:686540:20260326:0
100
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688817:20260326:0
50
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688820:20260326:0
22
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688821:20260326:0
50
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688822:20260326:0
50
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688823:20260326:0
78
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688824:20260326:0
100
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688825:20260326:0
100
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688826:20260326:0
100
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688827:20260326:0
50
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688828:20260326:0
150
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688829:20260326:0
50
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688830:20260326:0
6
103.42
2026-03-26T15:49:04.48 NY
XNYS
3615:688831:20260326:0
100
103.45
2026-03-26T15:49:11.48 NY
XNYS
3615:689233:20260326:0
100
103.45
2026-03-26T15:49:11.48 NY
XNYS
3615:689235:20260326:0
40
103.45
2026-03-26T15:49:12.82 NY
XNYS
3615:689282:20260326:0
100
103.48
2026-03-26T15:49:25.47 NY
XNYS
3615:691925:20260326:0
20
103.48
2026-03-26T15:49:25.47 NY
XNYS
3615:691928:20260326:0
2
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691929:20260326:0
24
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691930:20260326:0
200
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691931:20260326:0
100
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691932:20260326:0
50
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691933:20260326:0
100
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691934:20260326:0
100
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691935:20260326:0
200
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691936:20260326:0
50
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691937:20260326:0
100
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691938:20260326:0
50
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691939:20260326:0
150
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691940:20260326:0
150
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691941:20260326:0
50
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691942:20260326:0
50
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691943:20260326:0
50
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691944:20260326:0
6
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691945:20260326:0
100
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691946:20260326:0
12
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691947:20260326:0
100
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691948:20260326:0
20
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691949:20260326:0
100
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691950:20260326:0
16
103.49
2026-03-26T15:49:25.47 NY
XNYS
3615:691951:20260326:0
100
103.47
2026-03-26T15:49:25.47 NY
XNYS
3615:691952:20260326:0
100
103.43
2026-03-26T15:49:25.49 NY
XNYS
3615:691954:20260326:0
20
103.48
2026-03-26T15:49:25.49 NY
XNYS
3615:691956:20260326:0
22
103.49
2026-03-26T15:49:25.49 NY
XNYS
3615:691957:20260326:0
100
103.49
2026-03-26T15:49:25.49 NY
XNYS
3615:691958:20260326:0
162
103.49
2026-03-26T15:49:25.49 NY
XNYS
3615:691959:20260326:0
80
103.46
2026-03-26T15:49:25.49 NY
XNYS
3615:691960:20260326:0
15
103.47
2026-03-26T15:49:25.49 NY
XNYS
3615:691961:20260326:0
5
103.47
2026-03-26T15:49:25.49 NY
XNYS
3615:691962:20260326:0
50
103.45
2026-03-26T15:49:25.49 NY
XNYS
3615:691963:20260326:0
50
103.45
2026-03-26T15:49:25.49 NY
XNYS
3615:691964:20260326:0
150
103.46
2026-03-26T15:49:25.49 NY
XNYS
3615:691965:20260326:0
100
103.445
2026-03-26T15:49:25.49 NY
XNYS
3615:691966:20260326:0