Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
30 th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 27 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
201
$102.0780
$102.08
$101.67
ARCX
2
$101.5500
$101.69
$101.41
BATS
3,043
$101.6665
$102.03
$101.33
CDED
2,679
$101.7404
$102.26
$101.07
IEXG
9,641
$101.6470
$102.12
$101.17
INCR
2,013
$101.6419
$101.98
$101.36
KNLI
3,559
$101.7700
$102.18
$101.45
LEVL
195
$101.5644
$101.69
$101.44
MEMX
100
$101.9800
$101.98
$101.98
WFLP
112
$101.7462
$102.05
$101.38
XNAS
107,543
$101.6242
$102.41
$101.03
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 668,462,772 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.062% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 27 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:
27 th March 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$101.6346
129,088
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
100
102.08
2026-03-27T09:30:01.59 NY
ARCX
3615:2678:20260327:0
6
102.08
2026-03-27T09:30:01.59 NY
ARCX
3615:2682:20260327:0
94
102.08
2026-03-27T09:30:01.59 NY
ARCX
3615:2683:20260327:0
100
101.85
2026-03-27T09:30:24.29 NY
XNYS
3615:3241:20260327:0
1
101.85
2026-03-27T09:30:24.29 NY
XNYS
3615:3244:20260327:0
80
101.85
2026-03-27T09:30:24.29 NY
XNYS
3615:3245:20260327:0
19
101.85
2026-03-27T09:30:24.29 NY
XNYS
3615:3246:20260327:0
100
101.76
2026-03-27T09:30:30.44 NY
IEXG
3615:3274:20260327:0
100
101.77
2026-03-27T09:30:30.45 NY
XNYS
3615:3278:20260327:0
100
101.8
2026-03-27T09:30:54.39 NY
XNYS
3615:3469:20260327:0
1
101.8
2026-03-27T09:30:54.39 NY
XNYS
3615:3472:20260327:0
48
101.8
2026-03-27T09:30:54.39 NY
XNYS
3615:3473:20260327:0
51
101.8
2026-03-27T09:30:54.39 NY
XNYS
3615:3474:20260327:0
100
101.74
2026-03-27T09:30:54.47 NY
XNYS
3615:3475:20260327:0
48
101.74
2026-03-27T09:30:54.47 NY
XNYS
3615:3478:20260327:0
52
101.74
2026-03-27T09:30:54.47 NY
XNYS
3615:3479:20260327:0
100
101.86
2026-03-27T09:31:15.00 NY
XNYS
3615:3635:20260327:0
100
101.86
2026-03-27T09:31:15.00 NY
XNYS
3615:3638:20260327:0
100
101.85
2026-03-27T09:31:27.74 NY
XNYS
3615:3711:20260327:0
1
101.85
2026-03-27T09:31:27.74 NY
XNYS
3615:3714:20260327:0
99
101.85
2026-03-27T09:31:27.74 NY
XNYS
3615:3717:20260327:0
23
101.85
2026-03-27T09:31:27.74 NY
XNYS
3615:3718:20260327:0
77
101.85
2026-03-27T09:31:27.74 NY
XNYS
3615:3719:20260327:0
1
101.85
2026-03-27T09:31:27.74 NY
XNYS
3615:3720:20260327:0
99
101.85
2026-03-27T09:31:27.74 NY
XNYS
3615:3721:20260327:0
200
101.785
2026-03-27T09:31:36.89 NY
XNYS
3615:3833:20260327:0
159
101.93
2026-03-27T09:31:47.68 NY
LEVL
3615:3943:20260327:0
41
101.92
2026-03-27T09:31:47.68 NY
INCR
3615:3947:20260327:0
24
101.93
2026-03-27T09:31:58.25 NY
INCR
3615:4175:20260327:0
60
101.93
2026-03-27T09:31:58.25 NY
INCR
3615:4178:20260327:0
1
101.93
2026-03-27T09:31:58.25 NY
INCR
3615:4179:20260327:0
15
101.93
2026-03-27T09:31:58.25 NY
INCR
3615:4180:20260327:0
100
101.86
2026-03-27T09:31:58.26 NY
INCR
3615:4182:20260327:0
100
101.86
2026-03-27T09:32:11.18 NY
XNYS
3615:4424:20260327:0
35
101.86
2026-03-27T09:32:11.18 NY
XNYS
3615:4427:20260327:0
100
101.86
2026-03-27T09:32:11.18 NY
XNYS
3615:4430:20260327:0
18
101.86
2026-03-27T09:32:11.18 NY
XNYS
3615:4431:20260327:0
1
101.86
2026-03-27T09:32:11.18 NY
XNYS
3615:4432:20260327:0
46
101.86
2026-03-27T09:32:11.18 NY
XNYS
3615:4433:20260327:0
11
101.86
2026-03-27T09:32:11.18 NY
XNYS
3615:4434:20260327:0
89
101.86
2026-03-27T09:32:11.18 NY
XNYS
3615:4435:20260327:0
5
101.94
2026-03-27T09:32:40.07 NY
INCR
3615:4695:20260327:0
1
101.94
2026-03-27T09:32:40.07 NY
INCR
3615:4698:20260327:0
94
101.94
2026-03-27T09:32:40.07 NY
INCR
3615:4699:20260327:0
100
101.94
2026-03-27T09:32:40.14 NY
XNYS
3615:4702:20260327:0
100
101.95
2026-03-27T09:32:43.94 NY
INCR
3615:4757:20260327:0
3
101.97
2026-03-27T09:32:43.94 NY
INCR
3615:4760:20260327:0
75
101.97
2026-03-27T09:32:43.94 NY
INCR
3615:4761:20260327:0
22
101.97
2026-03-27T09:32:43.94 NY
INCR
3615:4762:20260327:0
100
101.95
2026-03-27T09:32:48.76 NY
XNYS
3615:4809:20260327:0
100
101.97
2026-03-27T09:32:57.18 NY
XNYS
3615:4906:20260327:0
36
101.97
2026-03-27T09:32:57.18 NY
XNYS
3615:4909:20260327:0
1
101.97
2026-03-27T09:32:57.18 NY
XNYS
3615:4910:20260327:0
63
101.97
2026-03-27T09:32:57.18 NY
XNYS
3615:4911:20260327:0
76
101.97
2026-03-27T09:33:07.24 NY
XNYS
3615:4999:20260327:0
1
101.97
2026-03-27T09:33:07.24 NY
XNYS
3615:5002:20260327:0
23
101.97
2026-03-27T09:33:07.69 NY
XNYS
3615:5007:20260327:0
77
101.97
2026-03-27T09:33:07.69 NY
XNYS
3615:5008:20260327:0
23
101.97
2026-03-27T09:33:07.69 NY
XNYS
3615:5009:20260327:0
100
101.99
2026-03-27T09:33:16.12 NY
INCR
3615:5096:20260327:0
100
102
2026-03-27T09:33:16.12 NY
INCR
3615:5099:20260327:0
100
101.93
2026-03-27T09:33:28.98 NY
XNYS
3615:5226:20260327:0
100
101.93
2026-03-27T09:33:28.98 NY
XNYS
3615:5229:20260327:0
100
101.97
2026-03-27T09:33:38.47 NY
XNYS
3615:5351:20260327:0
1
101.97
2026-03-27T09:33:38.47 NY
XNYS
3615:5354:20260327:0
99
101.97
2026-03-27T09:33:38.47 NY
XNYS
3615:5355:20260327:0
100
101.97
2026-03-27T09:33:46.99 NY
XNYS
3615:5595:20260327:0
100
101.97
2026-03-27T09:33:46.99 NY
XNYS
3615:5598:20260327:0
100
102
2026-03-27T09:33:57.13 NY
XNYS
3615:6207:20260327:0
100
102
2026-03-27T09:33:57.13 NY
XNYS
3615:6210:20260327:0
100
101.94
2026-03-27T09:34:07.31 NY
XNYS
3615:6477:20260327:0
100
101.95
2026-03-27T09:34:07.31 NY
XNYS
3615:6480:20260327:0
50
101.95
2026-03-27T09:34:17.18 NY
XNYS
3615:6678:20260327:0
100
101.95
2026-03-27T09:34:17.18 NY
XNYS
3615:6681:20260327:0
50
101.95
2026-03-27T09:34:17.18 NY
XNYS
3615:6682:20260327:0
86
101.95
2026-03-27T09:34:28.81 NY
XNYS
3615:6805:20260327:0
1
101.95
2026-03-27T09:34:28.81 NY
XNYS
3615:6808:20260327:0
100
102.01
2026-03-27T09:34:35.71 NY
XNYS
3615:6893:20260327:0
13
102.01
2026-03-27T09:34:35.71 NY
XNYS
3615:6894:20260327:0
100
101.99
2026-03-27T09:34:38.43 NY
INCR
3615:6923:20260327:0
100
102.01
2026-03-27T09:34:38.43 NY
INCR
3615:6926:20260327:0
100
101.96
2026-03-27T09:34:41.73 NY
XNYS
3615:6993:20260327:0
1
101.96
2026-03-27T09:34:41.73 NY
XNYS
3615:6996:20260327:0
98
102.05
2026-03-27T09:34:47.69 NY
XNYS
3615:7122:20260327:0
1
102.05
2026-03-27T09:34:47.69 NY
XNYS
3615:7123:20260327:0
100
102.09
2026-03-27T09:34:57.97 NY
INCR
3615:7361:20260327:0
100
102.06
2026-03-27T09:35:18.43 NY
IEXG
3615:8235:20260327:0
15
102.07
2026-03-27T09:35:18.43 NY
IEXG
3615:8238:20260327:0
5
102.07
2026-03-27T09:35:18.43 NY
IEXG
3615:8240:20260327:0
100
102.07
2026-03-27T09:35:18.43 NY
IEXG
3615:8241:20260327:0
75
102.07
2026-03-27T09:35:18.43 NY
IEXG
3615:8242:20260327:0
5
102.07
2026-03-27T09:35:18.43 NY
IEXG
3615:8243:20260327:0
64
101.98
2026-03-27T09:35:58.49 NY
INCR
3615:9826:20260327:0
136
101.98
2026-03-27T09:35:58.49 NY
KNLI
3615:9831:20260327:0
100
101.98
2026-03-27T09:35:58.49 NY
WFLP
3615:9833:20260327:0
100
101.95
2026-03-27T09:36:30.49 NY
XNYS
3615:10700:20260327:0
100
101.95
2026-03-27T09:36:30.49 NY
XNYS
3615:10703:20260327:0
2
101.95
2026-03-27T09:36:30.49 NY
XNYS
3615:10704:20260327:0
98
101.95
2026-03-27T09:36:30.49 NY
XNYS
3615:10705:20260327:0
100
101.95
2026-03-27T09:37:01.87 NY
XNYS
3615:11492:20260327:0
1
101.95
2026-03-27T09:37:01.87 NY
XNYS
3615:11495:20260327:0
99
101.95
2026-03-27T09:37:01.87 NY
XNYS
3615:11496:20260327:0
100
101.89
2026-03-27T09:37:32.36 NY
XNYS
3615:12174:20260327:0
100
101.89
2026-03-27T09:37:32.36 NY
XNYS
3615:12177:20260327:0
100
101.89
2026-03-27T09:37:32.36 NY
XNYS
3615:12178:20260327:0
100
101.88
2026-03-27T09:38:12.96 NY
XNYS
3615:13363:20260327:0
49
101.88
2026-03-27T09:38:12.96 NY
XNYS
3615:13366:20260327:0
1
101.88
2026-03-27T09:38:12.96 NY
XNYS
3615:13367:20260327:0
50
101.88
2026-03-27T09:38:12.96 NY
XNYS
3615:13368:20260327:0
50
101.88
2026-03-27T09:38:12.96 NY
XNYS
3615:13369:20260327:0
50
101.88
2026-03-27T09:38:12.96 NY
XNYS
3615:13370:20260327:0
59
101.9
2026-03-27T09:38:36.86 NY
IEXG
3615:14074:20260327:0
98
101.9
2026-03-27T09:38:36.86 NY
IEXG
3615:14077:20260327:0
5
101.91
2026-03-27T09:38:36.86 NY
IEXG
3615:14078:20260327:0
2
101.91
2026-03-27T09:38:36.86 NY
IEXG
3615:14079:20260327:0
100
101.91
2026-03-27T09:38:36.86 NY
IEXG
3615:14080:20260327:0
36
101.91
2026-03-27T09:38:36.86 NY
IEXG
3615:14081:20260327:0
20
101.895
2026-03-27T09:39:19.08 NY
XNYS
3615:15183:20260327:0
100
101.9
2026-03-27T09:39:19.08 NY
XNYS
3615:15186:20260327:0
100
101.9
2026-03-27T09:39:19.08 NY
XNYS
3615:15187:20260327:0
60
101.9
2026-03-27T09:39:19.08 NY
XNYS
3615:15188:20260327:0
1
101.9
2026-03-27T09:39:19.08 NY
XNYS
3615:15189:20260327:0
19
101.9
2026-03-27T09:39:19.08 NY
XNYS
3615:15190:20260327:0
100
101.955
2026-03-27T09:40:01.29 NY
XNYS
3615:17106:20260327:0
100
101.955
2026-03-27T09:40:01.29 NY
XNYS
3615:17109:20260327:0
100
101.84
2026-03-27T09:40:09.27 NY
XNYS
3615:17503:20260327:0
7
101.84
2026-03-27T09:40:09.27 NY
XNYS
3615:17506:20260327:0
20
101.84
2026-03-27T09:40:09.27 NY
XNYS
3615:17507:20260327:0
73
101.84
2026-03-27T09:40:09.27 NY
XNYS
3615:17508:20260327:0
100
101.9
2026-03-27T09:40:46.06 NY
XNYS
3615:19274:20260327:0
100
101.9
2026-03-27T09:40:46.06 NY
XNYS
3615:19277:20260327:0
100
101.78
2026-03-27T09:41:17.68 NY
XNYS
3615:20701:20260327:0
48
101.78
2026-03-27T09:41:17.68 NY
XNYS
3615:20704:20260327:0
9
101.78
2026-03-27T09:41:17.68 NY
XNYS
3615:20705:20260327:0
43
101.78
2026-03-27T09:41:17.68 NY
XNYS
3615:20706:20260327:0
100
101.56
2026-03-27T09:41:57.49 NY
XNYS
3615:22017:20260327:0
100
101.56
2026-03-27T09:41:57.49 NY
XNYS
3615:22020:20260327:0
26
101.56
2026-03-27T09:41:57.49 NY
XNYS
3615:22021:20260327:0
74
101.56
2026-03-27T09:41:57.49 NY
XNYS
3615:22022:20260327:0
100
101.61
2026-03-27T09:42:27.07 NY
XNYS
3615:22575:20260327:0
1
101.61
2026-03-27T09:42:27.07 NY
XNYS
3615:22578:20260327:0
99
101.61
2026-03-27T09:42:27.07 NY
XNYS
3615:22579:20260327:0
100
101.63
2026-03-27T09:42:59.06 NY
INCR
3615:23447:20260327:0
10
101.64
2026-03-27T09:42:59.07 NY
INCR
3615:23451:20260327:0
56
101.64
2026-03-27T09:42:59.07 NY
INCR
3615:23453:20260327:0
8
101.64
2026-03-27T09:42:59.07 NY
INCR
3615:23454:20260327:0
20
101.64
2026-03-27T09:42:59.07 NY
INCR
3615:23455:20260327:0
6
101.64
2026-03-27T09:42:59.07 NY
INCR
3615:23456:20260327:0
100
101.64
2026-03-27T09:43:01.58 NY
XNYS
3615:23510:20260327:0
100
101.66
2026-03-27T09:43:17.90 NY
XNYS
3615:23820:20260327:0
100
101.66
2026-03-27T09:43:17.90 NY
XNYS
3615:23823:20260327:0
100
101.66
2026-03-27T09:43:18.02 NY
XNYS
3615:23824:20260327:0
100
101.67
2026-03-27T09:43:51.30 NY
XNYS
3615:24768:20260327:0
100
101.67
2026-03-27T09:43:51.30 NY
XNYS
3615:24771:20260327:0
100
101.67
2026-03-27T09:44:19.92 NY
XNYS
3615:25825:20260327:0
1
101.67
2026-03-27T09:44:19.92 NY
XNYS
3615:25828:20260327:0
99
101.67
2026-03-27T09:44:19.92 NY
XNYS
3615:25829:20260327:0
93
101.69
2026-03-27T09:44:51.27 NY
XNYS
3615:26696:20260327:0
1
101.69
2026-03-27T09:44:51.27 NY
XNYS
3615:26699:20260327:0
6
101.69
2026-03-27T09:44:51.27 NY
XNYS
3615:26700:20260327:0
100
101.69
2026-03-27T09:44:51.27 NY
XNYS
3615:26701:20260327:0
100
101.86
2026-03-27T09:45:29.41 NY
XNYS
3615:28659:20260327:0
1
101.86
2026-03-27T09:45:29.41 NY
XNYS
3615:28662:20260327:0
11
101.86
2026-03-27T09:45:29.41 NY
XNYS
3615:28663:20260327:0
41
101.86
2026-03-27T09:45:29.41 NY
XNYS
3615:28664:20260327:0
47
101.86
2026-03-27T09:45:29.41 NY
XNYS
3615:28665:20260327:0
100
101.85
2026-03-27T09:45:43.20 NY
XNYS
3615:29049:20260327:0
1
101.85
2026-03-27T09:45:43.20 NY
XNYS
3615:29052:20260327:0
99
101.85
2026-03-27T09:45:43.24 NY
XNYS
3615:29054:20260327:0
200
101.88
2026-03-27T09:46:11.00 NY
XNYS
3615:29859:20260327:0
100
101.75
2026-03-27T09:46:34.15 NY
XNYS
3615:30792:20260327:0
48
101.75
2026-03-27T09:46:34.15 NY
XNYS
3615:30795:20260327:0
1
101.75
2026-03-27T09:46:34.15 NY
XNYS
3615:30796:20260327:0
42
101.75
2026-03-27T09:46:34.15 NY
XNYS
3615:30797:20260327:0
9
101.75
2026-03-27T09:46:34.15 NY
XNYS
3615:30798:20260327:0
100
101.77
2026-03-27T09:47:09.66 NY
XNYS
3615:32190:20260327:0
100
101.77
2026-03-27T09:47:09.66 NY
XNYS
3615:32193:20260327:0
100
101.77
2026-03-27T09:47:38.61 NY
XNYS
3615:33049:20260327:0
200
101.77
2026-03-27T09:47:38.61 NY
XNYS
3615:33052:20260327:0
40
101.63
2026-03-27T09:47:45.29 NY
IEXG
3615:33345:20260327:0
67
101.65
2026-03-27T09:47:45.29 NY
IEXG
3615:33348:20260327:0
100
101.65
2026-03-27T09:47:45.29 NY
IEXG
3615:33349:20260327:0
93
101.66
2026-03-27T09:47:45.29 NY
XNYS
3615:33351:20260327:0
100
101.66
2026-03-27T09:48:34.69 NY
XNYS
3615:34820:20260327:0
100
101.66
2026-03-27T09:48:34.69 NY
XNYS
3615:34823:20260327:0
67
101.68
2026-03-27T09:49:05.93 NY
XNYS
3615:35717:20260327:0
100
101.68
2026-03-27T09:49:05.93 NY
XNYS
3615:35720:20260327:0
100
101.68
2026-03-27T09:49:05.93 NY
XNYS
3615:35721:20260327:0
33
101.68
2026-03-27T09:49:05.93 NY
XNYS
3615:35722:20260327:0
100
101.66
2026-03-27T09:49:33.57 NY
XNYS
3615:36213:20260327:0
100
101.66
2026-03-27T09:49:33.57 NY
XNYS
3615:36216:20260327:0
100
101.63
2026-03-27T09:50:14.00 NY
XNYS
3615:37352:20260327:0
1
101.63
2026-03-27T09:50:14.00 NY
XNYS
3615:37355:20260327:0
99
101.63
2026-03-27T09:50:14.00 NY
XNYS
3615:37356:20260327:0
67
101.6
2026-03-27T09:50:50.00 NY
XNYS
3615:38217:20260327:0
225
101.6
2026-03-27T09:50:50.00 NY
XNYS
3615:38220:20260327:0
8
101.61
2026-03-27T09:50:50.00 NY
XNYS
3615:38221:20260327:0
100
101.49
2026-03-27T09:51:34.70 NY
XNYS
3615:38698:20260327:0
100
101.49
2026-03-27T09:51:34.70 NY
XNYS
3615:38701:20260327:0
100
101.52
2026-03-27T09:51:58.85 NY
XNYS
3615:38986:20260327:0
100
101.52
2026-03-27T09:51:58.85 NY
XNYS
3615:38989:20260327:0
100
101.49
2026-03-27T09:52:35.14 NY
XNYS
3615:39665:20260327:0
100
101.49
2026-03-27T09:52:35.14 NY
XNYS
3615:39668:20260327:0
100
101.49
2026-03-27T09:52:35.14 NY
XNYS
3615:39669:20260327:0
100
101.48
2026-03-27T09:53:10.12 NY
XNYS
3615:40219:20260327:0
100
101.48
2026-03-27T09:53:10.12 NY
XNYS
3615:40222:20260327:0
100
101.42
2026-03-27T09:53:25.40 NY
XNYS
3615:40378:20260327:0
100
101.42
2026-03-27T09:53:25.40 NY
XNYS
3615:40381:20260327:0
100
101.39
2026-03-27T09:53:50.46 NY
XNYS
3615:40818:20260327:0
100
101.39
2026-03-27T09:53:50.46 NY
XNYS
3615:40821:20260327:0
100
101.39
2026-03-27T09:54:19.63 NY
XNYS
3615:41280:20260327:0
100
101.39
2026-03-27T09:54:19.63 NY
XNYS
3615:41283:20260327:0
100
101.28
2026-03-27T09:55:01.16 NY
XNYS
3615:41945:20260327:0
100
101.3
2026-03-27T09:55:31.82 NY
XNYS
3615:42423:20260327:0
100
101.3
2026-03-27T09:55:31.82 NY
XNYS
3615:42426:20260327:0
100
101.31
2026-03-27T09:56:08.40 NY
INCR
3615:43232:20260327:0
100
101.33
2026-03-27T09:56:08.41 NY
INCR
3615:43236:20260327:0
100
101.29
2026-03-27T09:56:20.25 NY
XNYS
3615:43641:20260327:0
100
101.29
2026-03-27T09:56:20.25 NY
XNYS
3615:43644:20260327:0
100
101.05
2026-03-27T09:57:01.58 NY
XNYS
3615:44676:20260327:0
1
101.05
2026-03-27T09:57:01.58 NY
XNYS
3615:44679:20260327:0
68
101.05
2026-03-27T09:57:01.58 NY
XNYS
3615:44680:20260327:0
31
101.05
2026-03-27T09:57:01.58 NY
XNYS
3615:44681:20260327:0
100
101.05
2026-03-27T09:57:01.58 NY
XNYS
3615:44682:20260327:0
99
101.22
2026-03-27T09:57:38.05 NY
XNYS
3615:46070:20260327:0
1
101.22
2026-03-27T09:57:38.05 NY
XNYS
3615:46073:20260327:0
100
101.22
2026-03-27T09:57:38.06 NY
XNYS
3615:46074:20260327:0
11
101.22
2026-03-27T09:57:38.06 NY
XNYS
3615:46075:20260327:0
89
101.22
2026-03-27T09:57:38.06 NY
XNYS
3615:46076:20260327:0
100
101.24
2026-03-27T09:58:02.05 NY
XNYS
3615:46781:20260327:0
100
101.24
2026-03-27T09:58:02.05 NY
XNYS
3615:46784:20260327:0
5
101.24
2026-03-27T09:58:02.05 NY
XNYS
3615:46785:20260327:0
95
101.24
2026-03-27T09:58:02.05 NY
XNYS
3615:46786:20260327:0
20
101.2
2026-03-27T09:58:32.37 NY
XNYS
3615:48147:20260327:0
100
101.2
2026-03-27T09:58:32.37 NY
XNYS
3615:48150:20260327:0
1
101.2
2026-03-27T09:58:32.37 NY
XNYS
3615:48151:20260327:0
79
101.2
2026-03-27T09:58:33.06 NY
XNYS
3615:48159:20260327:0
100
101.22
2026-03-27T09:59:50.11 NY
XNYS
3615:50864:20260327:0
90
101.22
2026-03-27T09:59:50.11 NY
XNYS
3615:50867:20260327:0
10
101.22
2026-03-27T09:59:50.11 NY
XNYS
3615:50870:20260327:0
100
101.22
2026-03-27T09:59:50.11 NY
XNYS
3615:50871:20260327:0
90
101.22
2026-03-27T09:59:50.11 NY
XNYS
3615:50872:20260327:0
10
101.22
2026-03-27T09:59:50.11 NY
XNYS
3615:50873:20260327:0
90
101.22
2026-03-27T09:59:50.11 NY
XNYS
3615:50874:20260327:0
10
101.22
2026-03-27T09:59:50.17 NY
XNYS
3615:50877:20260327:0
1
101.18
2026-03-27T10:00:19.77 NY
XNYS
3615:52550:20260327:0
100
101.595
2026-03-27T10:01:03.01 NY
XNYS
3615:54375:20260327:0
99
101.595
2026-03-27T10:01:03.01 NY
XNYS
3615:54376:20260327:0
100
101.55
2026-03-27T10:01:03.24 NY
XNYS
3615:54377:20260327:0
100
101.55
2026-03-27T10:01:03.24 NY
XNYS
3615:54380:20260327:0
25
101.55
2026-03-27T10:01:03.24 NY
XNYS
3615:54381:20260327:0
29
101.55
2026-03-27T10:01:03.24 NY
XNYS
3615:54382:20260327:0
46
101.55
2026-03-27T10:01:03.31 NY
XNYS
3615:54387:20260327:0
100
101.36
2026-03-27T10:01:24.76 NY
XNYS
3615:55048:20260327:0
100
101.36
2026-03-27T10:01:24.76 NY
XNYS
3615:55051:20260327:0
67
101.32
2026-03-27T10:01:49.21 NY
XNYS
3615:55899:20260327:0
100
101.33
2026-03-27T10:01:49.21 NY
XNYS
3615:55902:20260327:0
60
101.33
2026-03-27T10:01:49.21 NY
XNYS
3615:55903:20260327:0
1
101.33
2026-03-27T10:01:49.21 NY
XNYS
3615:55904:20260327:0
39
101.33
2026-03-27T10:01:49.21 NY
XNYS
3615:55905:20260327:0
1
101.33
2026-03-27T10:01:49.21 NY
XNYS
3615:55906:20260327:0
32
101.33
2026-03-27T10:01:49.21 NY
XNYS
3615:55907:20260327:0
100
101.48
2026-03-27T10:02:26.77 NY
XNYS
3615:56669:20260327:0
100
101.48
2026-03-27T10:02:26.77 NY
XNYS
3615:56672:20260327:0
100
101.49
2026-03-27T10:02:55.66 NY
INCR
3615:57378:20260327:0
100
101.5
2026-03-27T10:02:55.66 NY
INCR
3615:57381:20260327:0
100
101.5
2026-03-27T10:03:26.03 NY
XNYS
3615:58127:20260327:0
100
101.5
2026-03-27T10:03:26.03 NY
XNYS
3615:58130:20260327:0
50
101.42
2026-03-27T10:03:43.44 NY
XNYS
3615:58647:20260327:0
1
101.42
2026-03-27T10:03:43.44 NY
XNYS
3615:58650:20260327:0
40
101.42
2026-03-27T10:03:43.44 NY
XNYS
3615:58651:20260327:0
9
101.42
2026-03-27T10:03:43.44 NY
XNYS
3615:58652:20260327:0
41
101.42
2026-03-27T10:03:43.44 NY
XNYS
3615:58653:20260327:0
59
101.42
2026-03-27T10:03:43.44 NY
XNYS
3615:58654:20260327:0
100
101.45
2026-03-27T10:04:22.34 NY
XNYS
3615:59894:20260327:0
1
101.45
2026-03-27T10:04:22.34 NY
XNYS
3615:59897:20260327:0
99
101.45
2026-03-27T10:04:22.41 NY
XNYS
3615:59898:20260327:0
200
101.43
2026-03-27T10:04:50.67 NY
XNYS
3615:60523:20260327:0
100
101.56
2026-03-27T10:05:27.60 NY
XNYS
3615:61205:20260327:0
1
101.56
2026-03-27T10:05:27.60 NY
XNYS
3615:61208:20260327:0
99
101.56
2026-03-27T10:05:27.60 NY
XNYS
3615:61209:20260327:0
100
101.77
2026-03-27T10:05:59.76 NY
XNYS
3615:62191:20260327:0
100
101.77
2026-03-27T10:05:59.76 NY
XNYS
3615:62194:20260327:0
26
101.77
2026-03-27T10:05:59.76 NY
XNYS
3615:62195:20260327:0
42
101.77
2026-03-27T10:05:59.76 NY
XNYS
3615:62196:20260327:0
32
101.77
2026-03-27T10:05:59.76 NY
XNYS
3615:62197:20260327:0
100
101.72
2026-03-27T10:06:17.20 NY
XNYS
3615:62581:20260327:0
100
101.72
2026-03-27T10:06:17.20 NY
XNYS
3615:62584:20260327:0
100
101.72
2026-03-27T10:06:17.20 NY
XNYS
3615:62585:20260327:0
143
101.7
2026-03-27T10:06:56.90 NY
XNYS
3615:63747:20260327:0
100
101.72
2026-03-27T10:06:56.90 NY
XNYS
3615:63750:20260327:0
57
101.72
2026-03-27T10:06:56.90 NY
XNYS
3615:63751:20260327:0
100
101.66
2026-03-27T10:07:35.08 NY
XNYS
3615:64582:20260327:0
100
101.66
2026-03-27T10:07:35.08 NY
XNYS
3615:64586:20260327:0
78
101.695
2026-03-27T10:08:11.55 NY
XNYS
3615:65608:20260327:0
122
101.695
2026-03-27T10:08:11.55 NY
XNYS
3615:65611:20260327:0
19
101.55
2026-03-27T10:08:42.49 NY
XNYS
3615:66363:20260327:0
81
101.55
2026-03-27T10:08:42.49 NY
XNYS
3615:66366:20260327:0
100
101.55
2026-03-27T10:08:42.49 NY
XNYS
3615:66367:20260327:0
100
101.51
2026-03-27T10:08:52.09 NY
XNYS
3615:66578:20260327:0
100
101.51
2026-03-27T10:08:52.09 NY
XNYS
3615:66581:20260327:0
26
101.51
2026-03-27T10:08:52.09 NY
XNYS
3615:66582:20260327:0
1
101.51
2026-03-27T10:08:52.10 NY
XNYS
3615:66583:20260327:0
73
101.51
2026-03-27T10:08:52.10 NY
XNYS
3615:66584:20260327:0
97
101.56
2026-03-27T10:09:30.53 NY
XNYS
3615:68009:20260327:0
3
101.56
2026-03-27T10:09:30.53 NY
XNYS
3615:68012:20260327:0
52
101.56
2026-03-27T10:09:30.53 NY
XNYS
3615:68014:20260327:0
48
101.56
2026-03-27T10:09:30.53 NY
XNYS
3615:68016:20260327:0
100
101.63
2026-03-27T10:10:07.06 NY
XNYS
3615:69644:20260327:0
18
101.63
2026-03-27T10:10:07.06 NY
XNYS
3615:69647:20260327:0
1
101.63
2026-03-27T10:10:07.06 NY
XNYS
3615:69648:20260327:0
50
101.63
2026-03-27T10:10:07.06 NY
XNYS
3615:69649:20260327:0
31
101.63
2026-03-27T10:10:07.06 NY
XNYS
3615:69650:20260327:0
100
101.69
2026-03-27T10:10:39.06 NY
XNYS
3615:70602:20260327:0
1
101.69
2026-03-27T10:10:39.06 NY
XNYS
3615:70605:20260327:0
99
101.69
2026-03-27T10:10:39.06 NY
XNYS
3615:70606:20260327:0
15
101.67
2026-03-27T10:11:19.80 NY
XNYS
3615:71594:20260327:0
85
101.67
2026-03-27T10:11:19.80 NY
XNYS
3615:71597:20260327:0
100
101.74
2026-03-27T10:11:46.56 NY
XNYS
3615:72056:20260327:0
100
101.74
2026-03-27T10:11:46.56 NY
XNYS
3615:72059:20260327:0
100
101.74
2026-03-27T10:11:46.56 NY
XNYS
3615:72062:20260327:0
51
101.74
2026-03-27T10:11:46.56 NY
XNYS
3615:72063:20260327:0
49
101.74
2026-03-27T10:11:46.56 NY
XNYS
3615:72064:20260327:0
100
101.73
2026-03-27T10:12:28.86 NY
XNYS
3615:73141:20260327:0
200
101.71
2026-03-27T10:12:42.67 NY
XNYS
3615:73657:20260327:0
100
101.71
2026-03-27T10:13:15.71 NY
XNYS
3615:74490:20260327:0
2
101.71
2026-03-27T10:13:15.71 NY
XNYS
3615:74493:20260327:0
1
101.71
2026-03-27T10:13:15.71 NY
XNYS
3615:74494:20260327:0
86
101.71
2026-03-27T10:13:15.71 NY
XNYS
3615:74495:20260327:0
11
101.71
2026-03-27T10:13:15.71 NY
XNYS
3615:74496:20260327:0
100
101.69
2026-03-27T10:13:28.97 NY
XNYS
3615:74756:20260327:0
100
101.68
2026-03-27T10:13:54.96 NY
XNYS
3615:75219:20260327:0
100
101.68
2026-03-27T10:13:54.96 NY
XNYS
3615:75222:20260327:0
100
101.72
2026-03-27T10:14:34.59 NY
XNYS
3615:76195:20260327:0
1
101.72
2026-03-27T10:14:34.59 NY
XNYS
3615:76198:20260327:0
48
101.72
2026-03-27T10:14:34.59 NY
XNYS
3615:76199:20260327:0
51
101.72
2026-03-27T10:14:34.59 NY
XNYS
3615:76200:20260327:0
52
101.78
2026-03-27T10:14:52.09 NY
IEXG
3615:76731:20260327:0
100
101.75
2026-03-27T10:15:22.03 NY
XNYS
3615:77497:20260327:0
100
101.75
2026-03-27T10:15:22.03 NY
XNYS
3615:77500:20260327:0
100
101.72
2026-03-27T10:15:49.49 NY
XNYS
3615:78222:20260327:0
100
101.72
2026-03-27T10:15:49.49 NY
XNYS
3615:78225:20260327:0
50
101.79
2026-03-27T10:16:26.95 NY
XNYS
3615:79178:20260327:0
50
101.79
2026-03-27T10:16:26.95 NY
XNYS
3615:79181:20260327:0
100
101.79
2026-03-27T10:16:26.95 NY
XNYS
3615:79182:20260327:0
45
101.79
2026-03-27T10:16:26.95 NY
XNYS
3615:79183:20260327:0
1
101.79
2026-03-27T10:16:26.95 NY
XNYS
3615:79184:20260327:0
54
101.79
2026-03-27T10:16:26.95 NY
XNYS
3615:79185:20260327:0
100
101.84
2026-03-27T10:17:03.44 NY
XNYS
3615:80277:20260327:0
100
101.84
2026-03-27T10:17:03.44 NY
XNYS
3615:80280:20260327:0
100
101.91
2026-03-27T10:17:36.64 NY
INCR
3615:80997:20260327:0
100
101.92
2026-03-27T10:17:36.64 NY
INCR
3615:81001:20260327:0
100
101.93
2026-03-27T10:17:36.65 NY
KNLI
3615:81005:20260327:0
100
102.02
2026-03-27T10:18:05.10 NY
XNYS
3615:81508:20260327:0
100
102.02
2026-03-27T10:18:05.10 NY
XNYS
3615:81511:20260327:0
100
101.94
2026-03-27T10:18:36.20 NY
XNYS
3615:82142:20260327:0
100
101.86
2026-03-27T10:18:54.05 NY
XNYS
3615:82718:20260327:0
100
101.86
2026-03-27T10:18:54.05 NY
XNYS
3615:82721:20260327:0
100
101.89
2026-03-27T10:19:24.29 NY
XNYS
3615:83439:20260327:0
100
101.89
2026-03-27T10:19:40.80 NY
XNYS
3615:84288:20260327:0
100
101.79
2026-03-27T10:20:07.84 NY
XNYS
3615:84811:20260327:0
42
101.79
2026-03-27T10:20:07.84 NY
XNYS
3615:84814:20260327:0
1
101.79
2026-03-27T10:20:07.84 NY
XNYS
3615:84815:20260327:0
57
101.79
2026-03-27T10:20:07.84 NY
XNYS
3615:84816:20260327:0
131
101.83
2026-03-27T10:20:47.59 NY
XNYS
3615:85596:20260327:0
69
101.835
2026-03-27T10:20:47.59 NY
XNYS
3615:85599:20260327:0
100
101.75
2026-03-27T10:21:22.36 NY
XNYS
3615:86356:20260327:0
1
101.75
2026-03-27T10:21:22.36 NY
XNYS
3615:86359:20260327:0
99
101.75
2026-03-27T10:21:22.36 NY
XNYS
3615:86360:20260327:0
200
101.72
2026-03-27T10:21:55.33 NY
XNYS
3615:87097:20260327:0
5
101.74
2026-03-27T10:22:24.41 NY
XNYS
3615:87781:20260327:0
50
101.74
2026-03-27T10:22:24.41 NY
XNYS
3615:87784:20260327:0
45
101.74
2026-03-27T10:22:24.41 NY
XNYS
3615:87785:20260327:0
100
101.74
2026-03-27T10:22:24.41 NY
XNYS
3615:87786:20260327:0
1
101.74
2026-03-27T10:22:24.41 NY
XNYS
3615:87787:20260327:0
8
101.74
2026-03-27T10:22:24.41 NY
XNYS
3615:87788:20260327:0
91
101.74
2026-03-27T10:22:24.41 NY
XNYS
3615:87789:20260327:0
111
101.67
2026-03-27T10:23:14.12 NY
XNYS
3615:88694:20260327:0
89
101.68
2026-03-27T10:23:14.12 NY
XNYS
3615:88697:20260327:0
100
101.65
2026-03-27T10:23:38.03 NY
XNYS
3615:89292:20260327:0
100
101.65
2026-03-27T10:23:38.03 NY
XNYS
3615:89295:20260327:0
200
101.66
2026-03-27T10:24:15.91 NY
XNYS
3615:90055:20260327:0
196
101.6
2026-03-27T10:24:52.63 NY
XNYS
3615:90561:20260327:0
4
101.6
2026-03-27T10:24:52.63 NY
XNYS
3615:90564:20260327:0
100
101.65
2026-03-27T10:25:28.00 NY
XNYS
3615:91131:20260327:0
100
101.65
2026-03-27T10:25:28.00 NY
XNYS
3615:91134:20260327:0
100
101.62
2026-03-27T10:25:42.45 NY
XNYS
3615:91474:20260327:0
100
101.62
2026-03-27T10:25:42.45 NY
XNYS
3615:91477:20260327:0
100
101.47
2026-03-27T10:25:50.33 NY
XNYS
3615:91757:20260327:0
100
101.47
2026-03-27T10:25:50.33 NY
XNYS
3615:91760:20260327:0
26
101.47
2026-03-27T10:25:50.33 NY
XNYS
3615:91761:20260327:0
74
101.47
2026-03-27T10:25:50.33 NY
XNYS
3615:91762:20260327:0
100
101.29
2026-03-27T10:26:29.09 NY
XNYS
3615:92485:20260327:0
100
101.29
2026-03-27T10:26:29.09 NY
XNYS
3615:92488:20260327:0
100
101.29
2026-03-27T10:26:29.09 NY
XNYS
3615:92489:20260327:0
100
101.27
2026-03-27T10:27:10.07 NY
XNYS
3615:93555:20260327:0
11
101.27
2026-03-27T10:27:10.07 NY
XNYS
3615:93558:20260327:0
89
101.27
2026-03-27T10:27:10.12 NY
XNYS
3615:93559:20260327:0
2
101.11
2026-03-27T10:27:39.20 NY
XNYS
3615:94389:20260327:0
100
101.11
2026-03-27T10:27:39.20 NY
XNYS
3615:94392:20260327:0
98
101.11
2026-03-27T10:27:39.20 NY
XNYS
3615:94393:20260327:0
120
101.07
2026-03-27T10:27:45.10 NY
IEXG
3615:94583:20260327:0
3
101.07
2026-03-27T10:27:45.10 NY
IEXG
3615:94586:20260327:0
25
101.07
2026-03-27T10:27:45.10 NY
IEXG
3615:94587:20260327:0
50
101.07
2026-03-27T10:27:45.10 NY
IEXG
3615:94588:20260327:0
2
101.07
2026-03-27T10:27:45.11 NY
XNYS
3615:94590:20260327:0
100
101.03
2026-03-27T10:28:19.21 NY
XNYS
3615:95702:20260327:0
100
101.04
2026-03-27T10:28:19.21 NY
XNYS
3615:95705:20260327:0
100
101.21
2026-03-27T10:28:44.56 NY
XNYS
3615:96384:20260327:0
200
101.215
2026-03-27T10:29:10.59 NY
XNYS
3615:96963:20260327:0
100
101.255
2026-03-27T10:29:24.12 NY
XNYS
3615:97381:20260327:0
100
101.28
2026-03-27T10:29:24.12 NY
XNYS
3615:97384:20260327:0
50
101.26
2026-03-27T10:29:56.05 NY
XNYS
3615:98174:20260327:0
50
101.26
2026-03-27T10:29:56.05 NY
XNYS
3615:98177:20260327:0
3
101.31
2026-03-27T10:30:14.02 NY
INCR
3615:98529:20260327:0
1
101.31
2026-03-27T10:30:14.02 NY
INCR
3615:98532:20260327:0
96
101.31
2026-03-27T10:30:14.02 NY
INCR
3615:98533:20260327:0
200
101.28
2026-03-27T10:30:40.03 NY
XNYS
3615:99108:20260327:0
1
101.27
2026-03-27T10:30:57.87 NY
XNYS
3615:99497:20260327:0
100
101.3
2026-03-27T10:31:02.79 NY
XNYS
3615:99547:20260327:0
1
101.3
2026-03-27T10:31:02.79 NY
XNYS
3615:99548:20260327:0
1
101.3
2026-03-27T10:31:02.79 NY
XNYS
3615:99549:20260327:0
97
101.3
2026-03-27T10:31:02.79 NY
XNYS
3615:99550:20260327:0
100
101.345
2026-03-27T10:31:28.18 NY
XNYS
3615:100059:20260327:0
100
101.35
2026-03-27T10:31:28.18 NY
XNYS
3615:100062:20260327:0
100
101.375
2026-03-27T10:31:53.10 NY
XNYS
3615:100461:20260327:0
100
101.4
2026-03-27T10:31:53.10 NY
XNYS
3615:100464:20260327:0
100
101.38
2026-03-27T10:32:26.97 NY
KNLI
3615:101080:20260327:0
100
101.38
2026-03-27T10:32:26.97 NY
KNLI
3615:101084:20260327:0
100
101.36
2026-03-27T10:32:44.01 NY
CDED
3615:101401:20260327:0
100
101.36
2026-03-27T10:32:44.01 NY
KNLI
3615:101404:20260327:0
178
101.38
2026-03-27T10:33:30.90 NY
XNYS
3615:102264:20260327:0
22
101.38
2026-03-27T10:33:30.90 NY
XNYS
3615:102267:20260327:0
200
101.38
2026-03-27T10:33:32.86 NY
XNYS
3615:102292:20260327:0
100
101.39
2026-03-27T10:34:21.37 NY
XNYS
3615:103591:20260327:0
100
101.38
2026-03-27T10:34:21.37 NY
XNYS
3615:103594:20260327:0
4
101.38
2026-03-27T10:34:21.37 NY
XNYS
3615:103597:20260327:0
96
101.38
2026-03-27T10:34:21.37 NY
XNYS
3615:103598:20260327:0
100
101.47
2026-03-27T10:35:19.25 NY
XNYS
3615:105277:20260327:0
1
101.47
2026-03-27T10:35:19.25 NY
XNYS
3615:105280:20260327:0
99
101.47
2026-03-27T10:35:20.29 NY
XNYS
3615:105297:20260327:0
100
101.48
2026-03-27T10:35:43.12 NY
XNYS
3615:105825:20260327:0
100
101.48
2026-03-27T10:35:43.12 NY
XNYS
3615:105828:20260327:0
1
101.46
2026-03-27T10:36:13.86 NY
XNYS
3615:106642:20260327:0
156
101.48
2026-03-27T10:36:20.86 NY
XNYS
3615:106778:20260327:0
43
101.48
2026-03-27T10:36:20.86 NY
XNYS
3615:106779:20260327:0
100
101.42
2026-03-27T10:36:41.31 NY
XNYS
3615:107487:20260327:0
50
101.42
2026-03-27T10:36:41.31 NY
XNYS
3615:107490:20260327:0
50
101.42
2026-03-27T10:36:41.31 NY
XNYS
3615:107491:20260327:0
155
101.41
2026-03-27T10:37:17.65 NY
XNYS
3615:108577:20260327:0
45
101.41
2026-03-27T10:37:17.65 NY
XNYS
3615:108580:20260327:0
100
101.51
2026-03-27T10:37:48.78 NY
XNYS
3615:109805:20260327:0
1
101.51
2026-03-27T10:37:48.78 NY
XNYS
3615:109808:20260327:0
66
101.51
2026-03-27T10:37:50.62 NY
XNYS
3615:109838:20260327:0
33
101.51
2026-03-27T10:37:50.62 NY
XNYS
3615:109839:20260327:0
100
101.47
2026-03-27T10:38:18.09 NY
XNYS
3615:110814:20260327:0
1
101.47
2026-03-27T10:38:18.09 NY
XNYS
3615:110817:20260327:0
99
101.47
2026-03-27T10:38:18.09 NY
XNYS
3615:110818:20260327:0
100
101.36
2026-03-27T10:38:50.95 NY
XNYS
3615:112114:20260327:0
100
101.36
2026-03-27T10:38:50.95 NY
XNYS
3615:112117:20260327:0
100
101.38
2026-03-27T10:39:25.25 NY
XNYS
3615:113206:20260327:0
60
101.38
2026-03-27T10:39:25.25 NY
XNYS
3615:113209:20260327:0
40
101.38
2026-03-27T10:39:25.25 NY
XNYS
3615:113210:20260327:0
100
101.33
2026-03-27T10:39:56.24 NY
XNYS
3615:113965:20260327:0
1
101.33
2026-03-27T10:39:56.24 NY
XNYS
3615:113968:20260327:0
40
101.33
2026-03-27T10:39:56.24 NY
XNYS
3615:113969:20260327:0
59
101.33
2026-03-27T10:39:56.24 NY
XNYS
3615:113970:20260327:0
81
101.33
2026-03-27T10:40:14.55 NY
XNYS
3615:114637:20260327:0
1
101.33
2026-03-27T10:40:14.55 NY
XNYS
3615:114640:20260327:0
18
101.33
2026-03-27T10:40:19.18 NY
XNYS
3615:114780:20260327:0
100
101.33
2026-03-27T10:40:19.18 NY
XNYS
3615:114781:20260327:0
100
101.31
2026-03-27T10:40:24.18 NY
IEXG
3615:114947:20260327:0
100
101.31
2026-03-27T10:40:24.18 NY
IEXG
3615:114950:20260327:0
100
101.24
2026-03-27T10:41:01.98 NY
XNYS
3615:116387:20260327:0
100
101.24
2026-03-27T10:41:01.98 NY
XNYS
3615:116390:20260327:0
100
101.25
2026-03-27T10:41:36.85 NY
XNYS
3615:117278:20260327:0
1
101.25
2026-03-27T10:41:36.85 NY
XNYS
3615:117283:20260327:0
99
101.25
2026-03-27T10:41:36.85 NY
XNYS
3615:117284:20260327:0
97
101.2
2026-03-27T10:41:48.34 NY
XNYS
3615:117494:20260327:0
3
101.2
2026-03-27T10:41:48.34 NY
XNYS
3615:117497:20260327:0
4
101.2
2026-03-27T10:41:48.34 NY
XNYS
3615:117498:20260327:0
1
101.2
2026-03-27T10:41:48.34 NY
XNYS
3615:117499:20260327:0
95
101.2
2026-03-27T10:41:48.34 NY
XNYS
3615:117500:20260327:0
100
101.25
2026-03-27T10:42:20.67 NY
XNYS
3615:118337:20260327:0
100
101.25
2026-03-27T10:42:20.67 NY
XNYS
3615:118340:20260327:0
100
101.29
2026-03-27T10:42:46.99 NY
XNYS
3615:119297:20260327:0
200
101.26
2026-03-27T10:43:13.47 NY
XNYS
3615:120305:20260327:0
100
101.26
2026-03-27T10:43:41.36 NY
XNYS
3615:121098:20260327:0
100
101.26
2026-03-27T10:43:41.36 NY
XNYS
3615:121101:20260327:0
100
101.22
2026-03-27T10:44:09.30 NY
XNYS
3615:122252:20260327:0
100
101.22
2026-03-27T10:44:09.30 NY
XNYS
3615:122255:20260327:0
100
101.22
2026-03-27T10:44:34.10 NY
XNYS
3615:123060:20260327:0
100
101.22
2026-03-27T10:44:34.10 NY
XNYS
3615:123063:20260327:0
100
101.27
2026-03-27T10:45:14.01 NY
XNYS
3615:124285:20260327:0
100
101.27
2026-03-27T10:45:15.16 NY
XNYS
3615:124317:20260327:0
100
101.25
2026-03-27T10:45:43.97 NY
XNYS
3615:124884:20260327:0
100
101.25
2026-03-27T10:45:43.97 NY
XNYS
3615:124887:20260327:0
100
101.25
2026-03-27T10:46:10.47 NY
XNYS
3615:125415:20260327:0
100
101.25
2026-03-27T10:46:10.47 NY
XNYS
3615:125418:20260327:0
100
101.21
2026-03-27T10:46:45.72 NY
XNYS
3615:126503:20260327:0
100
101.21
2026-03-27T10:46:45.72 NY
XNYS
3615:126506:20260327:0
100
101.24
2026-03-27T10:47:15.87 NY
XNYS
3615:126986:20260327:0
1
101.24
2026-03-27T10:47:15.87 NY
XNYS
3615:126989:20260327:0
99
101.24
2026-03-27T10:47:15.87 NY
XNYS
3615:126990:20260327:0
100
101.23
2026-03-27T10:47:32.31 NY
XNYS
3615:127577:20260327:0
100
101.23
2026-03-27T10:47:32.31 NY
XNYS
3615:127580:20260327:0
100
101.26
2026-03-27T10:47:55.31 NY
XNYS
3615:128370:20260327:0
100
101.26
2026-03-27T10:47:55.31 NY
XNYS
3615:128373:20260327:0
67
101.3
2026-03-27T10:48:30.28 NY
XNYS
3615:128924:20260327:0
133
101.31
2026-03-27T10:48:30.28 NY
XNYS
3615:128927:20260327:0
93
101.33
2026-03-27T10:49:05.74 NY
XNYS
3615:130307:20260327:0
1
101.33
2026-03-27T10:49:05.74 NY
XNYS
3615:130310:20260327:0
6
101.37
2026-03-27T10:49:12.15 NY
KNLI
3615:130452:20260327:0
100
101.37
2026-03-27T10:49:12.15 NY
KNLI
3615:130455:20260327:0
100
101.36
2026-03-27T10:49:25.03 NY
XNYS
3615:130708:20260327:0
100
101.36
2026-03-27T10:49:25.03 NY
XNYS
3615:130711:20260327:0
30
101.47
2026-03-27T10:49:55.01 NY
IEXG
3615:131365:20260327:0
16
101.47
2026-03-27T10:49:55.05 NY
IEXG
3615:131368:20260327:0
100
101.47
2026-03-27T10:50:14.01 NY
XNYS
3615:131900:20260327:0
100
101.475
2026-03-27T10:50:42.92 NY
XNYS
3615:133033:20260327:0
100
101.48
2026-03-27T10:50:42.92 NY
XNYS
3615:133036:20260327:0
100
101.52
2026-03-27T10:51:08.82 NY
XNYS
3615:133682:20260327:0
100
101.52
2026-03-27T10:51:08.82 NY
XNYS
3615:133685:20260327:0
100
101.51
2026-03-27T10:51:58.14 NY
INCR
3615:135152:20260327:0
100
101.51
2026-03-27T10:51:58.14 NY
INCR
3615:135156:20260327:0
100
101.48
2026-03-27T10:52:00.08 NY
XNYS
3615:135230:20260327:0
1
101.48
2026-03-27T10:52:00.08 NY
XNYS
3615:135233:20260327:0
99
101.48
2026-03-27T10:52:00.08 NY
XNYS
3615:135234:20260327:0
100
101.5
2026-03-27T10:52:42.49 NY
XNYS
3615:136547:20260327:0
100
101.505
2026-03-27T10:52:42.49 NY
XNYS
3615:136550:20260327:0
100
101.51
2026-03-27T10:53:01.56 NY
XNYS
3615:136993:20260327:0
100
101.51
2026-03-27T10:53:01.56 NY
XNYS
3615:136996:20260327:0
82
101.51
2026-03-27T10:53:31.12 NY
XNYS
3615:137517:20260327:0
1
101.51
2026-03-27T10:53:31.12 NY
XNYS
3615:137520:20260327:0
17
101.51
2026-03-27T10:53:31.12 NY
XNYS
3615:137521:20260327:0
83
101.51
2026-03-27T10:53:31.12 NY
XNYS
3615:137522:20260327:0
17
101.51
2026-03-27T10:53:31.12 NY
XNYS
3615:137523:20260327:0
100
101.5
2026-03-27T10:53:58.55 NY
XNYS
3615:138569:20260327:0
200
101.51
2026-03-27T10:54:25.15 NY
XNYS
3615:139438:20260327:0
96
101.45
2026-03-27T10:54:54.94 NY
XNYS
3615:140542:20260327:0
104
101.45
2026-03-27T10:54:54.94 NY
XNYS
3615:140545:20260327:0
5
101.46
2026-03-27T10:55:21.45 NY
XNYS
3615:141292:20260327:0
95
101.51
2026-03-27T10:55:56.01 NY
XNYS
3615:142112:20260327:0
100
101.5
2026-03-27T10:55:56.01 NY
XNYS
3615:142113:20260327:0
100
101.49
2026-03-27T10:55:56.07 NY
XNYS
3615:142120:20260327:0
100
101.5
2026-03-27T10:56:37.22 NY
XNYS
3615:143407:20260327:0
100
101.495
2026-03-27T10:56:37.22 NY
LEVL
3615:143410:20260327:0
100
101.45
2026-03-27T10:56:59.11 NY
LEVL
3615:144006:20260327:0
114
101.45
2026-03-27T10:57:39.09 NY
XNYS
3615:145427:20260327:0
86
101.45
2026-03-27T10:57:39.09 NY
XNYS
3615:145430:20260327:0
100
101.53
2026-03-27T10:58:21.87 NY
XNYS
3615:146937:20260327:0
100
101.53
2026-03-27T10:58:21.87 NY
XNYS
3615:146940:20260327:0
100
101.52
2026-03-27T10:58:26.75 NY
XNYS
3615:147208:20260327:0
100
101.53
2026-03-27T10:58:26.75 NY
XNYS
3615:147211:20260327:0
100
101.505
2026-03-27T10:58:34.69 NY
LEVL
3615:147534:20260327:0
100
101.505
2026-03-27T10:58:34.72 NY
LEVL
3615:147537:20260327:0
100
101.5
2026-03-27T10:59:13.81 NY
XNYS
3615:148652:20260327:0
100
101.5
2026-03-27T10:59:13.81 NY
XNYS
3615:148655:20260327:0
100
101.49
2026-03-27T10:59:31.77 NY
XNYS
3615:149222:20260327:0
100
101.49
2026-03-27T10:59:31.77 NY
XNYS
3615:149225:20260327:0
100
101.505
2026-03-27T11:00:10.12 NY
XNYS
3615:150351:20260327:0
100
101.51
2026-03-27T11:00:10.12 NY
XNYS
3615:150354:20260327:0
100
101.505
2026-03-27T11:00:14.01 NY
XNYS
3615:150373:20260327:0
100
101.47
2026-03-27T11:00:36.89 NY
XNYS
3615:150896:20260327:0
100
101.44
2026-03-27T11:01:07.64 NY
XNYS
3615:151515:20260327:0
6
101.46
2026-03-27T11:01:32.96 NY
XNYS
3615:152133:20260327:0
94
101.46
2026-03-27T11:01:32.96 NY
XNYS
3615:152136:20260327:0
67
101.46
2026-03-27T11:01:49.76 NY
XNYS
3615:152444:20260327:0
33
101.46
2026-03-27T11:01:49.76 NY
XNYS
3615:152447:20260327:0
100
101.53
2026-03-27T11:02:21.91 NY
XNYS
3615:153332:20260327:0
100
101.55
2026-03-27T11:02:38.98 NY
XNYS
3615:153838:20260327:0
100
101.55
2026-03-27T11:02:38.98 NY
XNYS
3615:153841:20260327:0
100
101.52
2026-03-27T11:03:04.01 NY
XNYS
3615:154743:20260327:0
100
101.52
2026-03-27T11:03:04.01 NY
XNYS
3615:154746:20260327:0
100
101.55
2026-03-27T11:03:25.77 NY
XNYS
3615:155123:20260327:0
100
101.55
2026-03-27T11:03:25.77 NY
XNYS
3615:155126:20260327:0
100
101.58
2026-03-27T11:03:52.37 NY
IEXG
3615:155691:20260327:0
100
101.58
2026-03-27T11:03:52.38 NY
XNYS
3615:155695:20260327:0
100
101.7
2026-03-27T11:04:32.83 NY
XNYS
3615:156555:20260327:0
60
101.71
2026-03-27T11:05:11.21 NY
XNYS
3615:157988:20260327:0
40
101.71
2026-03-27T11:05:11.21 NY
XNYS
3615:157991:20260327:0
100
101.71
2026-03-27T11:05:11.21 NY
XNYS
3615:157992:20260327:0
100
101.68
2026-03-27T11:05:54.62 NY
XNYS
3615:159026:20260327:0
100
101.68
2026-03-27T11:05:54.62 NY
XNYS
3615:159029:20260327:0
100
101.69
2026-03-27T11:06:13.27 NY
XNYS
3615:159360:20260327:0
100
101.69
2026-03-27T11:06:13.27 NY
XNYS
3615:159363:20260327:0
100
101.56
2026-03-27T11:06:48.16 NY
XNYS
3615:160199:20260327:0
100
101.56
2026-03-27T11:06:48.16 NY
XNYS
3615:160202:20260327:0
100
101.55
2026-03-27T11:07:28.56 NY
XNYS
3615:161640:20260327:0
1
101.55
2026-03-27T11:07:28.56 NY
XNYS
3615:161643:20260327:0
99
101.55
2026-03-27T11:07:28.57 NY
XNYS
3615:161644:20260327:0
100
101.49
2026-03-27T11:07:53.41 NY
XNYS
3615:162375:20260327:0
100
101.49
2026-03-27T11:07:53.41 NY
XNYS
3615:162378:20260327:0
100
101.52
2026-03-27T11:08:31.13 NY
XNYS
3615:163306:20260327:0
100
101.52
2026-03-27T11:08:31.13 NY
XNYS
3615:163309:20260327:0
100
101.57
2026-03-27T11:09:05.07 NY
INCR
3615:164073:20260327:0
5
101.59
2026-03-27T11:09:05.07 NY
INCR
3615:164076:20260327:0
8
101.59
2026-03-27T11:09:05.07 NY
INCR
3615:164077:20260327:0
87
101.59
2026-03-27T11:09:05.07 NY
INCR
3615:164078:20260327:0
100
101.56
2026-03-27T11:09:33.51 NY
XNYS
3615:164734:20260327:0
100
101.56
2026-03-27T11:09:33.51 NY
XNYS
3615:164737:20260327:0
100
101.55
2026-03-27T11:10:10.63 NY
XNYS
3615:165515:20260327:0
100
101.55
2026-03-27T11:10:10.63 NY
XNYS
3615:165518:20260327:0
100
101.56
2026-03-27T11:10:26.68 NY
XNYS
3615:165956:20260327:0
90
101.57
2026-03-27T11:10:43.17 NY
XNYS
3615:166567:20260327:0
1
101.57
2026-03-27T11:10:43.17 NY
XNYS
3615:166570:20260327:0
9
101.57
2026-03-27T11:10:43.43 NY
XNYS
3615:166571:20260327:0
100
101.57
2026-03-27T11:10:43.43 NY
XNYS
3615:166572:20260327:0
100
101.56
2026-03-27T11:11:11.30 NY
XNYS
3615:167141:20260327:0
1
101.56
2026-03-27T11:11:11.30 NY
XNYS
3615:167144:20260327:0
99
101.56
2026-03-27T11:11:11.30 NY
XNYS
3615:167145:20260327:0
100
101.49
2026-03-27T11:11:40.77 NY
XNYS
3615:168024:20260327:0
49
101.49
2026-03-27T11:11:40.78 NY
XNYS
3615:168027:20260327:0
51
101.49
2026-03-27T11:11:40.78 NY
XNYS
3615:168028:20260327:0
100
101.44
2026-03-27T11:12:12.53 NY
XNYS
3615:168967:20260327:0
100
101.44
2026-03-27T11:12:12.53 NY
XNYS
3615:168970:20260327:0
67
101.5
2026-03-27T11:12:31.37 NY
XNYS
3615:169586:20260327:0
100
101.5
2026-03-27T11:12:31.37 NY
XNYS
3615:169589:20260327:0
33
101.5
2026-03-27T11:12:31.37 NY
XNYS
3615:169590:20260327:0
82
101.47
2026-03-27T11:12:53.27 NY
XNYS
3615:170107:20260327:0
100
101.49
2026-03-27T11:12:58.93 NY
XNYS
3615:170380:20260327:0
18
101.49
2026-03-27T11:12:58.93 NY
XNYS
3615:170381:20260327:0
100
101.46
2026-03-27T11:13:34.90 NY
XNYS
3615:171730:20260327:0
1
101.46
2026-03-27T11:13:34.90 NY
XNYS
3615:171733:20260327:0
99
101.46
2026-03-27T11:13:34.90 NY
XNYS
3615:171734:20260327:0
90
101.5
2026-03-27T11:14:10.96 NY
XNYS
3615:173050:20260327:0
1
101.5
2026-03-27T11:14:10.96 NY
XNYS
3615:173053:20260327:0
100
101.74
2026-03-27T11:14:25.48 NY
XNYS
3615:173558:20260327:0
100
101.74
2026-03-27T11:14:25.48 NY
XNYS
3615:173561:20260327:0
100
101.6
2026-03-27T11:15:14.01 NY
XNYS
3615:174686:20260327:0
100
101.6
2026-03-27T11:15:15.39 NY
XNYS
3615:174706:20260327:0
100
101.5
2026-03-27T11:15:42.03 NY
XNYS
3615:175108:20260327:0
100
101.5
2026-03-27T11:15:42.03 NY
XNYS
3615:175111:20260327:0
100
101.57
2026-03-27T11:16:11.79 NY
XNYS
3615:175649:20260327:0
76
101.57
2026-03-27T11:16:11.79 NY
XNYS
3615:175652:20260327:0
24
101.57
2026-03-27T11:16:11.79 NY
XNYS
3615:175653:20260327:0
102
101.55
2026-03-27T11:16:45.50 NY
XNYS
3615:176546:20260327:0
98
101.55
2026-03-27T11:16:45.50 NY
XNYS
3615:176549:20260327:0
100
101.59
2026-03-27T11:17:34.19 NY
XNYS
3615:177427:20260327:0
1
101.59
2026-03-27T11:17:34.19 NY
XNYS
3615:177430:20260327:0
99
101.59
2026-03-27T11:17:38.82 NY
XNYS
3615:177596:20260327:0
100
101.59
2026-03-27T11:17:38.82 NY
XNYS
3615:177597:20260327:0
99
101.59
2026-03-27T11:17:38.82 NY
XNYS
3615:177600:20260327:0
1
101.59
2026-03-27T11:17:38.82 NY
XNYS
3615:177601:20260327:0
200
101.48
2026-03-27T11:18:15.28 NY
XNYS
3615:179241:20260327:0
100
101.52
2026-03-27T11:18:50.14 NY
XNYS
3615:180473:20260327:0
100
101.51
2026-03-27T11:19:19.19 NY
XNYS
3615:181253:20260327:0
100
101.51
2026-03-27T11:19:19.19 NY
XNYS
3615:181256:20260327:0
190
101.51
2026-03-27T11:19:43.68 NY
XNYS
3615:181839:20260327:0
10
101.51
2026-03-27T11:19:43.68 NY
XNYS
3615:181842:20260327:0
100
101.47
2026-03-27T11:20:21.01 NY
XNYS
3615:182836:20260327:0
100
101.42
2026-03-27T11:20:44.07 NY
XNYS
3615:183555:20260327:0
100
101.42
2026-03-27T11:20:44.07 NY
XNYS
3615:183558:20260327:0
100
101.47
2026-03-27T11:20:56.42 NY
XNYS
3615:183835:20260327:0
44
101.47
2026-03-27T11:20:56.42 NY
XNYS
3615:183838:20260327:0
56
101.47
2026-03-27T11:20:56.42 NY
XNYS
3615:183839:20260327:0
44
101.47
2026-03-27T11:20:56.42 NY
XNYS
3615:183840:20260327:0
56
101.47
2026-03-27T11:20:56.42 NY
XNYS
3615:183841:20260327:0
10
101.49
2026-03-27T11:21:45.89 NY
XNYS
3615:184953:20260327:0
100
101.5
2026-03-27T11:21:46.44 NY
XNYS
3615:184966:20260327:0
90
101.5
2026-03-27T11:21:46.44 NY
XNYS
3615:184967:20260327:0
100
101.5
2026-03-27T11:22:08.16 NY
XNYS
3615:185412:20260327:0
100
101.5
2026-03-27T11:22:08.16 NY
XNYS
3615:185415:20260327:0
100
101.57
2026-03-27T11:22:50.29 NY
XNYS
3615:186552:20260327:0
10
101.57
2026-03-27T11:22:50.29 NY
XNYS
3615:186555:20260327:0
1
101.57
2026-03-27T11:22:50.29 NY
XNYS
3615:186556:20260327:0
50
101.57
2026-03-27T11:22:50.29 NY
XNYS
3615:186557:20260327:0
39
101.57
2026-03-27T11:22:50.29 NY
XNYS
3615:186558:20260327:0
100
101.59
2026-03-27T11:23:15.96 NY
XNYS
3615:187087:20260327:0
1
101.59
2026-03-27T11:23:15.96 NY
XNYS
3615:187090:20260327:0
99
101.59
2026-03-27T11:23:15.96 NY
XNYS
3615:187091:20260327:0
100
101.97
2026-03-27T11:23:53.46 NY
XNYS
3615:188945:20260327:0
100
101.97
2026-03-27T11:23:53.46 NY
XNYS
3615:188948:20260327:0
100
101.88
2026-03-27T11:24:16.02 NY
XNYS
3615:189765:20260327:0
100
101.71
2026-03-27T11:24:47.50 NY
IEXG
3615:190447:20260327:0
100
101.66
2026-03-27T11:25:13.24 NY
XNYS
3615:190988:20260327:0
100
101.64
2026-03-27T11:25:46.04 NY
XNYS
3615:191826:20260327:0
29
101.64
2026-03-27T11:25:46.04 NY
XNYS
3615:191829:20260327:0
71
101.64
2026-03-27T11:25:46.04 NY
XNYS
3615:191830:20260327:0
100
101.63
2026-03-27T11:26:18.58 NY
KNLI
3615:192602:20260327:0
100
101.63
2026-03-27T11:26:18.58 NY
CDED
3615:192605:20260327:0
100
101.67
2026-03-27T11:26:52.36 NY
XNYS
3615:193374:20260327:0
100
101.6
2026-03-27T11:27:16.47 NY
XNYS
3615:193974:20260327:0
1
101.6
2026-03-27T11:27:16.47 NY
XNYS
3615:193977:20260327:0
99
101.6
2026-03-27T11:27:16.47 NY
XNYS
3615:193978:20260327:0
100
101.6
2026-03-27T11:27:50.93 NY
XNYS
3615:195074:20260327:0
100
101.6
2026-03-27T11:27:50.93 NY
XNYS
3615:195077:20260327:0
100
101.68
2026-03-27T11:28:27.57 NY
INCR
3615:196088:20260327:0
100
101.68
2026-03-27T11:28:27.58 NY
INCR
3615:196092:20260327:0
200
101.665
2026-03-27T11:29:02.08 NY
XNYS
3615:196770:20260327:0
100
101.89
2026-03-27T11:29:34.48 NY
XNYS
3615:197449:20260327:0
8
102.05
2026-03-27T11:30:05.48 NY
XNAS
3615:198355:20260327:0
100
101.98
2026-03-27T11:30:14.02 NY
INCR
3615:198508:20260327:0
50
102.02
2026-03-27T11:30:48.72 NY
XNYS
3615:199278:20260327:0
50
102.02
2026-03-27T11:30:48.72 NY
XNYS
3615:199281:20260327:0
10
102.26
2026-03-27T11:31:30.59 NY
IEXG
3615:200323:20260327:0
136
102.26
2026-03-27T11:31:30.59 NY
IEXG
3615:200326:20260327:0
4
102.26
2026-03-27T11:31:30.59 NY
IEXG
3615:200327:20260327:0
30
102.26
2026-03-27T11:31:30.59 NY
IEXG
3615:200328:20260327:0
6
102.26
2026-03-27T11:31:30.59 NY
IEXG
3615:200329:20260327:0
14
102.27
2026-03-27T11:31:41.60 NY
XNYS
3615:200730:20260327:0
100
102.24
2026-03-27T11:32:01.15 NY
XNYS
3615:201160:20260327:0
22
102.27
2026-03-27T11:32:38.81 NY
XNYS
3615:202610:20260327:0
78
102.27
2026-03-27T11:32:38.81 NY
XNYS
3615:202613:20260327:0
100
102.31
2026-03-27T11:33:08.77 NY
XNYS
3615:203252:20260327:0
100
102.31
2026-03-27T11:33:08.77 NY
XNYS
3615:203255:20260327:0
100
102.32
2026-03-27T11:33:38.09 NY
XNYS
3615:203755:20260327:0
100
102.36
2026-03-27T11:34:23.68 NY
XNYS
3615:204618:20260327:0
100
102.36
2026-03-27T11:34:37.95 NY
XNYS
3615:204827:20260327:0
100
102.36
2026-03-27T11:35:14.01 NY
XNYS
3615:205526:20260327:0
100
102.37
2026-03-27T11:35:52.93 NY
XNYS
3615:206299:20260327:0
100
102.3
2026-03-27T11:36:27.69 NY
XNYS
3615:207192:20260327:0
100
102.33
2026-03-27T11:36:58.91 NY
XNYS
3615:207864:20260327:0
1
102.33
2026-03-27T11:36:58.91 NY
XNYS
3615:207867:20260327:0
65
102.33
2026-03-27T11:36:59.35 NY
XNYS
3615:207871:20260327:0
21
102.33
2026-03-27T11:36:59.82 NY
XNYS
3615:207877:20260327:0
9
102.33
2026-03-27T11:36:59.97 NY
XNYS
3615:207882:20260327:0
3
102.33
2026-03-27T11:37:00.00 NY
XNYS
3615:207883:20260327:0
1
102.33
2026-03-27T11:37:00.01 NY
XNYS
3615:207884:20260327:0
100
102.41
2026-03-27T11:37:35.34 NY
XNYS
3615:209083:20260327:0
1
102.41
2026-03-27T11:37:35.34 NY
XNYS
3615:209086:20260327:0
99
102.41
2026-03-27T11:37:35.34 NY
XNYS
3615:209087:20260327:0
100
102.37
2026-03-27T11:38:10.09 NY
XNYS
3615:209981:20260327:0
12
102.22
2026-03-27T11:38:38.58 NY
XNYS
3615:210661:20260327:0
88
102.22
2026-03-27T11:38:38.58 NY
XNYS
3615:210664:20260327:0
100
102.29
2026-03-27T11:39:29.21 NY
XNYS
3615:211559:20260327:0
100
102.29
2026-03-27T11:39:29.21 NY
XNYS
3615:211562:20260327:0
60
102.21
2026-03-27T11:40:00.54 NY
XNYS
3615:212311:20260327:0
1
102.21
2026-03-27T11:40:00.54 NY
XNYS
3615:212314:20260327:0
39
102.22
2026-03-27T11:40:02.22 NY
XNYS
3615:212350:20260327:0
100
102.23
2026-03-27T11:40:14.01 NY
XNYS
3615:212496:20260327:0
100
102.22
2026-03-27T11:40:39.93 NY
XNYS
3615:213100:20260327:0
100
102.15
2026-03-27T11:40:51.55 NY
IEXG
3615:213375:20260327:0
30
102.15
2026-03-27T11:40:51.55 NY
IEXG
3615:213378:20260327:0
6
102.15
2026-03-27T11:40:51.55 NY
IEXG
3615:213379:20260327:0
64
102.15
2026-03-27T11:40:53.20 NY
XNYS
3615:213387:20260327:0
200
102.16
2026-03-27T11:41:33.12 NY
XNYS
3615:214122:20260327:0
99
102.18
2026-03-27T11:42:09.72 NY
XNYS
3615:215336:20260327:0
1
102.18
2026-03-27T11:42:09.72 NY
XNYS
3615:215339:20260327:0
100
102.17
2026-03-27T11:42:51.88 NY
XNYS
3615:216390:20260327:0
100
102.17
2026-03-27T11:42:51.88 NY
XNYS
3615:216393:20260327:0
100
102.18
2026-03-27T11:43:24.06 NY
XNYS
3615:217208:20260327:0
200
102.14
2026-03-27T11:43:59.09 NY
XNYS
3615:218208:20260327:0
100
102.13
2026-03-27T11:44:34.99 NY
XNYS
3615:219313:20260327:0
100
102.12
2026-03-27T11:45:55.84 NY
XNYS
3615:221889:20260327:0
59
102.15
2026-03-27T11:46:03.01 NY
XNYS
3615:222048:20260327:0
41
102.15
2026-03-27T11:46:03.01 NY
XNYS
3615:222051:20260327:0
100
102.15
2026-03-27T11:46:03.60 NY
LEVL
3615:222063:20260327:0
200
102.17
2026-03-27T11:46:35.15 NY
LEVL
3615:223029:20260327:0
100
102.18
2026-03-27T11:47:02.36 NY
LEVL
3615:223618:20260327:0
200
102.18
2026-03-27T11:47:44.62 NY
XNYS
3615:225164:20260327:0
100
102.18
2026-03-27T11:48:03.59 NY
LEVL
3615:225587:20260327:0
100
102.18
2026-03-27T11:48:30.15 NY
LEVL
3615:226197:20260327:0
100
102.18
2026-03-27T11:49:15.84 NY
XNYS
3615:227195:20260327:0
1
102.18
2026-03-27T11:49:15.84 NY
XNYS
3615:227198:20260327:0
99
102.18
2026-03-27T11:49:15.84 NY
XNYS
3615:227199:20260327:0
100
102.15
2026-03-27T11:49:35.67 NY
XNYS
3615:227692:20260327:0
67
102.18
2026-03-27T11:50:14.08 NY
XNYS
3615:228648:20260327:0
33
102.18
2026-03-27T11:50:14.08 NY
XNYS
3615:228651:20260327:0
100
102.13
2026-03-27T11:50:42.19 NY
XNYS
3615:229511:20260327:0
100
102.1
2026-03-27T11:51:23.86 NY
XNYS
3615:230430:20260327:0
200
102.08
2026-03-27T11:51:47.49 NY
XNYS
3615:231171:20260327:0
100
102.06
2026-03-27T11:52:18.40 NY
INCR
3615:232133:20260327:0
100
102
2026-03-27T11:52:53.19 NY
XNYS
3615:233320:20260327:0
17
102
2026-03-27T11:52:53.19 NY
XNYS
3615:233323:20260327:0
10
102
2026-03-27T11:52:53.19 NY
XNYS
3615:233324:20260327:0
73
102
2026-03-27T11:52:53.19 NY
XNYS
3615:233325:20260327:0
33
101.985
2026-03-27T11:52:57.62 NY
IEXG
3615:233512:20260327:0
11
101.985
2026-03-27T11:52:57.62 NY
IEXG
3615:233515:20260327:0
73
101.99
2026-03-27T11:53:04.31 NY
XNYS
3615:233786:20260327:0
1
101.99
2026-03-27T11:53:04.31 NY
XNYS
3615:233790:20260327:0
26
101.99
2026-03-27T11:53:06.91 NY
XNYS
3615:233840:20260327:0
56
101.99
2026-03-27T11:53:06.91 NY
XNYS
3615:233841:20260327:0
100
101.94
2026-03-27T11:53:44.40 NY
XNYS
3615:234564:20260327:0
67
101.96
2026-03-27T11:54:07.16 NY
XNYS
3615:235252:20260327:0
100
101.96
2026-03-27T11:54:07.16 NY
XNYS
3615:235255:20260327:0
33
101.96
2026-03-27T11:54:07.16 NY
XNYS
3615:235256:20260327:0
20
101.96
2026-03-27T11:54:47.09 NY
XNYS
3615:236273:20260327:0
80
101.96
2026-03-27T11:54:47.09 NY
XNYS
3615:236276:20260327:0
20
101.97
2026-03-27T11:55:14.01 NY
XNYS
3615:236888:20260327:0
80
101.97
2026-03-27T11:55:14.01 NY
XNYS
3615:236891:20260327:0
100
101.95
2026-03-27T11:55:35.07 NY
XNYS
3615:237302:20260327:0
100
101.95
2026-03-27T11:56:08.05 NY
XNYS
3615:238244:20260327:0
100
101.94
2026-03-27T11:56:36.35 NY
XNYS
3615:238739:20260327:0
1
101.94
2026-03-27T11:56:36.35 NY
XNYS
3615:238742:20260327:0
99
101.94
2026-03-27T11:56:36.35 NY
XNYS
3615:238743:20260327:0
100
101.9
2026-03-27T11:57:16.95 NY
XNYS
3615:239582:20260327:0
100
101.87
2026-03-27T11:57:29.85 NY
XNYS
3615:240425:20260327:0
10
101.755
2026-03-27T11:57:35.65 NY
IEXG
3615:240773:20260327:0
90
101.76
2026-03-27T11:57:35.65 NY
IEXG
3615:240776:20260327:0
10
101.76
2026-03-27T11:57:35.65 NY
IEXG
3615:240779:20260327:0
10
101.76
2026-03-27T11:57:35.65 NY
IEXG
3615:240780:20260327:0
80
101.77
2026-03-27T11:57:51.81 NY
XNYS
3615:241195:20260327:0
100
101.77
2026-03-27T11:58:25.43 NY
XNYS
3615:241972:20260327:0
100
101.69
2026-03-27T11:58:52.06 NY
XNYS
3615:242505:20260327:0
1
101.69
2026-03-27T11:58:52.06 NY
XNYS
3615:242508:20260327:0
85
101.69
2026-03-27T11:58:52.06 NY
XNYS
3615:242509:20260327:0
14
101.69
2026-03-27T11:58:52.06 NY
XNYS
3615:242510:20260327:0
100
101.67
2026-03-27T11:59:23.66 NY
XNYS
3615:243551:20260327:0
100
101.65
2026-03-27T12:00:00.98 NY
XNYS
3615:244587:20260327:0
80
101.66
2026-03-27T12:00:14.16 NY
XNYS
3615:244948:20260327:0
20
101.66
2026-03-27T12:00:14.16 NY
XNYS
3615:244951:20260327:0
30
101.6
2026-03-27T12:00:31.72 NY
IEXG
3615:245391:20260327:0
6
101.6
2026-03-27T12:00:31.72 NY
IEXG
3615:245394:20260327:0
84
101.6
2026-03-27T12:00:32.47 NY
XNYS
3615:245410:20260327:0
1
101.6
2026-03-27T12:00:32.47 NY
XNYS
3615:245412:20260327:0
15
101.6
2026-03-27T12:00:32.53 NY
XNYS
3615:245417:20260327:0
36
101.6
2026-03-27T12:00:32.53 NY
XNYS
3615:245418:20260327:0
28
101.6
2026-03-27T12:00:32.53 NY
XNYS
3615:245419:20260327:0
100
101.48
2026-03-27T12:01:04.08 NY
XNYS
3615:246188:20260327:0
59
101.47
2026-03-27T12:01:30.21 NY
XNYS
3615:246867:20260327:0
1
101.47
2026-03-27T12:01:30.21 NY
XNYS
3615:246870:20260327:0
40
101.47
2026-03-27T12:01:30.21 NY
XNYS
3615:246871:20260327:0
60
101.47
2026-03-27T12:01:30.21 NY
XNYS
3615:246872:20260327:0
40
101.47
2026-03-27T12:01:30.21 NY
XNYS
3615:246873:20260327:0
30
101.44
2026-03-27T12:01:35.67 NY
IEXG
3615:247176:20260327:0
6
101.44
2026-03-27T12:01:35.67 NY
IEXG
3615:247179:20260327:0
20
101.44
2026-03-27T12:01:35.71 NY
XNYS
3615:247182:20260327:0
100
101.44
2026-03-27T12:01:35.71 NY
XNYS
3615:247184:20260327:0
1
101.44
2026-03-27T12:01:35.71 NY
XNYS
3615:247185:20260327:0
43
101.45
2026-03-27T12:01:42.67 NY
XNYS
3615:247336:20260327:0
100
101.45
2026-03-27T12:02:16.42 NY
LEVL
3615:247943:20260327:0
100
101.46
2026-03-27T12:02:16.42 NY
INCR
3615:247947:20260327:0
100
101.5
2026-03-27T12:02:45.50 NY
XNYS
3615:248857:20260327:0
1
101.5
2026-03-27T12:02:45.50 NY
XNYS
3615:248860:20260327:0
99
101.5
2026-03-27T12:02:45.50 NY
XNYS
3615:248861:20260327:0
100
101.55
2026-03-27T12:03:25.34 NY
XNYS
3615:250096:20260327:0
100
101.59
2026-03-27T12:03:36.06 NY
XNYS
3615:250300:20260327:0
1
101.59
2026-03-27T12:03:36.06 NY
XNYS
3615:250303:20260327:0
49
101.59
2026-03-27T12:03:36.06 NY
XNYS
3615:250304:20260327:0
50
101.59
2026-03-27T12:03:36.06 NY
XNYS
3615:250305:20260327:0
100
101.69
2026-03-27T12:04:04.31 NY
XNYS
3615:251002:20260327:0
100
101.71
2026-03-27T12:04:40.58 NY
XNYS
3615:252267:20260327:0
100
101.65
2026-03-27T12:04:52.29 NY
XNYS
3615:252532:20260327:0
100
101.68
2026-03-27T12:05:28.02 NY
INCR
3615:253247:20260327:0
100
101.63
2026-03-27T12:05:44.63 NY
XNYS
3615:254172:20260327:0
100
101.64
2026-03-27T12:06:32.65 NY
XNYS
3615:255655:20260327:0
1
101.64
2026-03-27T12:06:32.65 NY
XNYS
3615:255658:20260327:0
99
101.64
2026-03-27T12:06:32.65 NY
XNYS
3615:255659:20260327:0
100
101.64
2026-03-27T12:07:04.97 NY
INCR
3615:256538:20260327:0
100
101.64
2026-03-27T12:07:04.97 NY
INCR
3615:256542:20260327:0
100
101.6
2026-03-27T12:07:22.70 NY
XNYS
3615:256890:20260327:0
1
101.6
2026-03-27T12:07:22.70 NY
XNYS
3615:256893:20260327:0
58
101.6
2026-03-27T12:07:22.71 NY
XNYS
3615:256894:20260327:0
41
101.6
2026-03-27T12:07:27.64 NY
XNYS
3615:257003:20260327:0
100
101.5
2026-03-27T12:07:48.82 NY
XNYS
3615:257546:20260327:0
1
101.5
2026-03-27T12:07:48.82 NY
XNYS
3615:257549:20260327:0
99
101.5
2026-03-27T12:07:48.82 NY
XNYS
3615:257550:20260327:0
1
101.44
2026-03-27T12:08:04.71 NY
XNYS
3615:257988:20260327:0
38
101.44
2026-03-27T12:08:06.57 NY
XNYS
3615:258058:20260327:0
100
101.47
2026-03-27T12:08:11.71 NY
XNYS
3615:258145:20260327:0
1
101.47
2026-03-27T12:08:11.71 NY
XNYS
3615:258147:20260327:0
60
101.47
2026-03-27T12:08:11.71 NY
XNYS
3615:258148:20260327:0
11
101.44
2026-03-27T12:08:36.92 NY
XNYS
3615:258854:20260327:0
89
101.44
2026-03-27T12:08:36.92 NY
XNYS
3615:258857:20260327:0
100
101.53
2026-03-27T12:09:41.97 NY
XNYS
3615:260266:20260327:0
100
101.52
2026-03-27T12:09:41.98 NY
XNYS
3615:260273:20260327:0
100
101.52
2026-03-27T12:09:41.98 NY
XNYS
3615:260276:20260327:0
100
101.48
2026-03-27T12:10:03.90 NY
XNYS
3615:260730:20260327:0
65
101.44
2026-03-27T12:10:09.79 NY
XNYS
3615:260829:20260327:0
1
101.44
2026-03-27T12:10:09.79 NY
XNYS
3615:260832:20260327:0
34
101.44
2026-03-27T12:10:09.79 NY
XNYS
3615:260833:20260327:0
100
101.41
2026-03-27T12:10:49.47 NY
XNYS
3615:261506:20260327:0
1
101.41
2026-03-27T12:10:49.47 NY
XNYS
3615:261509:20260327:0
99
101.41
2026-03-27T12:10:49.47 NY
XNYS
3615:261510:20260327:0
100
101.48
2026-03-27T12:11:53.97 NY
XNYS
3615:263316:20260327:0
100
101.48
2026-03-27T12:11:53.97 NY
XNYS
3615:263319:20260327:0
100
101.53
2026-03-27T12:12:10.72 NY
XNYS
3615:263573:20260327:0
100
101.53
2026-03-27T12:12:10.72 NY
XNYS
3615:263576:20260327:0
200
101.6
2026-03-27T12:12:44.80 NY
XNYS
3615:264405:20260327:0
24
101.63
2026-03-27T12:13:12.42 NY
XNYS
3615:264935:20260327:0
76
101.63
2026-03-27T12:13:16.04 NY
XNYS
3615:264991:20260327:0
100
101.63
2026-03-27T12:13:16.04 NY
XNYS
3615:264992:20260327:0
100
101.61
2026-03-27T12:13:47.44 NY
XNYS
3615:265466:20260327:0
99
101.6
2026-03-27T12:14:21.06 NY
XNYS
3615:266154:20260327:0
1
101.6
2026-03-27T12:14:21.06 NY
XNYS
3615:266157:20260327:0
100
101.6
2026-03-27T12:14:21.06 NY
XNYS
3615:266158:20260327:0
93
101.54
2026-03-27T12:14:59.94 NY
XNYS
3615:267011:20260327:0
7
101.54
2026-03-27T12:14:59.94 NY
XNYS
3615:267014:20260327:0
100
101.53
2026-03-27T12:15:14.01 NY
XNYS
3615:267415:20260327:0
100
101.52
2026-03-27T12:15:52.32 NY
XNYS
3615:268204:20260327:0
100
101.52
2026-03-27T12:16:19.99 NY
XNYS
3615:268721:20260327:0
100
101.475
2026-03-27T12:16:38.51 NY
LEVL
3615:269240:20260327:0
100
101.46
2026-03-27T12:17:10.76 NY
LEVL
3615:270066:20260327:0
100
101.495
2026-03-27T12:17:36.22 NY
LEVL
3615:270824:20260327:0
100
101.495
2026-03-27T12:17:36.27 NY
LEVL
3615:270827:20260327:0
100
101.63
2026-03-27T12:18:32.81 NY
XNYS
3615:272019:20260327:0
1
101.63
2026-03-27T12:18:32.81 NY
XNYS
3615:272022:20260327:0
99
101.63
2026-03-27T12:18:32.81 NY
XNYS
3615:272023:20260327:0
200
101.615
2026-03-27T12:18:39.55 NY
LEVL
3615:272191:20260327:0
1
101.64
2026-03-27T12:19:29.73 NY
INCR
3615:274504:20260327:0
1
101.64
2026-03-27T12:19:29.73 NY
INCR
3615:274507:20260327:0
100
101.64
2026-03-27T12:19:29.77 NY
CDED
3615:274510:20260327:0
98
101.64
2026-03-27T12:19:29.78 NY
KNLI
3615:274512:20260327:0
100
101.66
2026-03-27T12:19:59.04 NY
XNYS
3615:275297:20260327:0
1
101.66
2026-03-27T12:19:59.04 NY
XNYS
3615:275300:20260327:0
50
101.66
2026-03-27T12:19:59.04 NY
XNYS
3615:275301:20260327:0
49
101.66
2026-03-27T12:19:59.04 NY
XNYS
3615:275302:20260327:0
100
101.66
2026-03-27T12:20:01.92 NY
LEVL
3615:275409:20260327:0
100
101.69
2026-03-27T12:20:56.36 NY
XNYS
3615:276964:20260327:0
1
101.69
2026-03-27T12:20:56.36 NY
XNYS
3615:276967:20260327:0
99
101.69
2026-03-27T12:20:56.36 NY
XNYS
3615:276968:20260327:0
100
101.7
2026-03-27T12:21:21.82 NY
XNYS
3615:277579:20260327:0
100
101.69
2026-03-27T12:21:56.74 NY
XNYS
3615:278658:20260327:0
25
101.705
2026-03-27T12:21:56.74 NY
XNYS
3615:278661:20260327:0
75
101.72
2026-03-27T12:21:56.74 NY
XNYS
3615:278662:20260327:0
99
101.73
2026-03-27T12:22:30.05 NY
XNYS
3615:279311:20260327:0
12
101.73
2026-03-27T12:22:30.05 NY
XNYS
3615:279314:20260327:0
88
101.73
2026-03-27T12:22:30.05 NY
XNYS
3615:279315:20260327:0
1
101.73
2026-03-27T12:22:30.05 NY
XNYS
3615:279316:20260327:0
59
101.72
2026-03-27T12:23:04.29 NY
XNYS
3615:280208:20260327:0
41
101.72
2026-03-27T12:23:04.29 NY
XNYS
3615:280211:20260327:0
1
101.72
2026-03-27T12:23:04.29 NY
XNYS
3615:280212:20260327:0
52
101.72
2026-03-27T12:23:04.32 NY
XNYS
3615:280213:20260327:0
32
101.72
2026-03-27T12:23:04.45 NY
XNYS
3615:280214:20260327:0
10
101.72
2026-03-27T12:23:04.52 NY
XNYS
3615:280215:20260327:0
3
101.72
2026-03-27T12:23:05.20 NY
XNYS
3615:280249:20260327:0
2
101.72
2026-03-27T12:23:05.42 NY
XNYS
3615:280250:20260327:0
100
101.74
2026-03-27T12:23:39.35 NY
XNYS
3615:281159:20260327:0
100
101.75
2026-03-27T12:23:39.35 NY
XNYS
3615:281162:20260327:0
62
101.73
2026-03-27T12:24:10.58 NY
XNYS
3615:282040:20260327:0
1
101.73
2026-03-27T12:24:10.58 NY
XNYS
3615:282043:20260327:0
37
101.73
2026-03-27T12:24:10.61 NY
XNYS
3615:282044:20260327:0
100
101.73
2026-03-27T12:24:10.61 NY
XNYS
3615:282045:20260327:0
100
101.72
2026-03-27T12:24:52.23 NY
INCR
3615:283032:20260327:0
100
101.72
2026-03-27T12:24:52.24 NY
CDED
3615:283037:20260327:0
28
101.69
2026-03-27T12:25:16.20 NY
XNYS
3615:283808:20260327:0
72
101.69
2026-03-27T12:25:16.20 NY
XNYS
3615:283811:20260327:0
74
101.66
2026-03-27T12:25:40.66 NY
XNYS
3615:284564:20260327:0
26
101.66
2026-03-27T12:25:40.66 NY
XNYS
3615:284567:20260327:0
100
101.66
2026-03-27T12:25:40.66 NY
XNYS
3615:284568:20260327:0
100
101.68
2026-03-27T12:26:15.74 NY
XNYS
3615:285578:20260327:0
1
101.68
2026-03-27T12:26:15.74 NY
XNYS
3615:285581:20260327:0
99
101.68
2026-03-27T12:26:20.42 NY
XNYS
3615:285641:20260327:0
100
101.66
2026-03-27T12:26:31.65 NY
LEVL
3615:285961:20260327:0
100
101.6
2026-03-27T12:27:25.70 NY
XNYS
3615:287416:20260327:0
100
101.6
2026-03-27T12:27:34.96 NY
LEVL
3615:287587:20260327:0
100
101.6
2026-03-27T12:27:35.03 NY
LEVL
3615:287595:20260327:0
66
101.62
2026-03-27T12:28:19.01 NY
XNYS
3615:288709:20260327:0
1
101.62
2026-03-27T12:28:19.01 NY
XNYS
3615:288712:20260327:0
33
101.62
2026-03-27T12:28:19.04 NY
XNYS
3615:288713:20260327:0
93
101.62
2026-03-27T12:28:19.04 NY
XNYS
3615:288714:20260327:0
7
101.67
2026-03-27T12:28:28.51 NY
XNYS
3615:288936:20260327:0
6
101.7
2026-03-27T12:28:50.60 NY
XNYS
3615:289614:20260327:0
94
101.7
2026-03-27T12:28:50.60 NY
XNYS
3615:289617:20260327:0
100
101.68
2026-03-27T12:29:34.84 NY
XNYS
3615:290821:20260327:0
100
101.67
2026-03-27T12:29:38.34 NY
LEVL
3615:290904:20260327:0
100
101.71
2026-03-27T12:30:00.00 NY
LEVL
3615:291523:20260327:0
100
101.77
2026-03-27T12:30:09.13 NY
XNYS
3615:291753:20260327:0
1
101.77
2026-03-27T12:30:09.13 NY
XNYS
3615:291756:20260327:0
50
101.77
2026-03-27T12:30:09.13 NY
XNYS
3615:291757:20260327:0
49
101.77
2026-03-27T12:30:09.13 NY
XNYS
3615:291758:20260327:0
64
101.77
2026-03-27T12:30:53.98 NY
XNYS
3615:292712:20260327:0
36
101.77
2026-03-27T12:30:53.98 NY
XNYS
3615:292715:20260327:0
100
101.75
2026-03-27T12:31:39.02 NY
XNYS
3615:293862:20260327:0
1
101.75
2026-03-27T12:31:39.02 NY
XNYS
3615:293865:20260327:0
99
101.75
2026-03-27T12:31:39.02 NY
XNYS
3615:293866:20260327:0
100
101.78
2026-03-27T12:32:06.51 NY
XNYS
3615:294539:20260327:0
100
101.78
2026-03-27T12:32:33.11 NY
XNYS
3615:295372:20260327:0
100
101.78
2026-03-27T12:32:33.11 NY
XNYS
3615:295375:20260327:0
62
101.71
2026-03-27T12:32:56.39 NY
XNYS
3615:296134:20260327:0
1
101.71
2026-03-27T12:32:56.39 NY
XNYS
3615:296137:20260327:0
27
101.71
2026-03-27T12:32:56.44 NY
XNYS
3615:296138:20260327:0
10
101.77
2026-03-27T12:33:10.37 NY
XNYS
3615:296597:20260327:0
75
101.78
2026-03-27T12:33:31.96 NY
XNYS
3615:297150:20260327:0
25
101.78
2026-03-27T12:33:31.96 NY
XNYS
3615:297153:20260327:0
1
101.78
2026-03-27T12:33:31.96 NY
XNYS
3615:297154:20260327:0
99
101.78
2026-03-27T12:33:31.96 NY
XNYS
3615:297155:20260327:0
100
101.73
2026-03-27T12:34:09.15 NY
XNYS
3615:298007:20260327:0
100
101.82
2026-03-27T12:34:37.98 NY
XNYS
3615:298687:20260327:0
100
101.96
2026-03-27T12:35:16.95 NY
XNYS
3615:299872:20260327:0
1
101.96
2026-03-27T12:35:16.95 NY
XNYS
3615:299875:20260327:0
99
101.96
2026-03-27T12:35:16.95 NY
XNYS
3615:299876:20260327:0
100
101.94
2026-03-27T12:35:52.13 NY
XNYS
3615:300585:20260327:0
50
101.94
2026-03-27T12:36:22.82 NY
XNYS
3615:301198:20260327:0
50
101.94
2026-03-27T12:36:22.82 NY
XNYS
3615:301201:20260327:0
100
101.83
2026-03-27T12:36:50.03 NY
INCR
3615:302100:20260327:0
50
101.76
2026-03-27T12:37:02.90 NY
XNYS
3615:302662:20260327:0
50
101.76
2026-03-27T12:37:03.53 NY
XNYS
3615:302672:20260327:0
70
101.77
2026-03-27T12:37:28.31 NY
XNYS
3615:303380:20260327:0
30
101.77
2026-03-27T12:37:28.31 NY
XNYS
3615:303383:20260327:0
61
101.71
2026-03-27T12:37:52.38 NY
XNYS
3615:304179:20260327:0
1
101.71
2026-03-27T12:37:52.38 NY
XNYS
3615:304182:20260327:0
25
101.71
2026-03-27T12:37:52.73 NY
XNYS
3615:304184:20260327:0
9
101.71
2026-03-27T12:37:53.20 NY
XNYS
3615:304188:20260327:0
3
101.71
2026-03-27T12:37:53.69 NY
XNYS
3615:304193:20260327:0
1
101.71
2026-03-27T12:37:54.16 NY
XNYS
3615:304197:20260327:0
90
101.74
2026-03-27T12:38:21.78 NY
XNYS
3615:304934:20260327:0
10
101.74
2026-03-27T12:38:21.78 NY
XNYS
3615:304937:20260327:0
100
101.77
2026-03-27T12:38:49.13 NY
XNYS
3615:305663:20260327:0
100
101.74
2026-03-27T12:39:07.43 NY
XNYS
3615:306092:20260327:0
60
101.82
2026-03-27T12:39:39.12 NY
XNYS
3615:306666:20260327:0
40
101.82
2026-03-27T12:39:39.12 NY
XNYS
3615:306669:20260327:0
100
101.77
2026-03-27T12:39:57.70 NY
XNYS
3615:306994:20260327:0
68
101.73
2026-03-27T12:40:14.03 NY
XNAS
3615:307536:20260327:0
25
101.73
2026-03-27T12:40:14.03 NY
XNAS
3615:307539:20260327:0
7
101.73
2026-03-27T12:40:14.04 NY
XNAS
3615:307540:20260327:0
100
101.88
2026-03-27T12:41:43.15 NY
XNYS
3615:309430:20260327:0
100
101.91
2026-03-27T12:42:14.78 NY
XNYS
3615:310458:20260327:0
100
101.91
2026-03-27T12:42:37.88 NY
XNYS
3615:311801:20260327:0
75
101.82
2026-03-27T12:43:06.11 NY
XNYS
3615:313145:20260327:0
25
101.82
2026-03-27T12:43:06.11 NY
XNYS
3615:313148:20260327:0
100
101.87
2026-03-27T12:43:35.55 NY
XNYS
3615:314118:20260327:0
100
101.9
2026-03-27T12:43:54.90 NY
XNYS
3615:314917:20260327:0
100
101.95
2026-03-27T12:44:50.43 NY
LEVL
3615:317013:20260327:0
100
101.95
2026-03-27T12:44:53.07 NY
LEVL
3615:317095:20260327:0
100
101.96
2026-03-27T12:45:14.01 NY
LEVL
3615:317478:20260327:0
100
102.03
2026-03-27T12:45:50.14 NY
INCR
3615:318750:20260327:0
100
102.03
2026-03-27T12:46:11.34 NY
CDED
3615:319467:20260327:0
100
102.01
2026-03-27T12:46:36.49 NY
XNYS
3615:320310:20260327:0
100
102.1
2026-03-27T12:47:19.04 NY
XNYS
3615:321405:20260327:0
100
102.07
2026-03-27T12:47:55.77 NY
XNYS
3615:322693:20260327:0
100
102.07
2026-03-27T12:48:05.53 NY
XNYS
3615:322970:20260327:0
100
102.07
2026-03-27T12:48:32.14 NY
XNYS
3615:323469:20260327:0
27
102.08
2026-03-27T12:48:53.67 NY
XNYS
3615:324547:20260327:0
73
102.08
2026-03-27T12:48:53.67 NY
XNYS
3615:324550:20260327:0
20
102.06
2026-03-27T12:49:20.29 NY
XNYS
3615:325221:20260327:0
80
102.09
2026-03-27T12:49:20.29 NY
XNYS
3615:325224:20260327:0
100
102.12
2026-03-27T12:50:21.02 NY
INCR
3615:326365:20260327:0
100
101.98
2026-03-27T12:50:47.69 NY
XNYS
3615:327232:20260327:0
100
102.02
2026-03-27T12:51:24.69 NY
XNYS
3615:327901:20260327:0
100
101.98
2026-03-27T12:52:04.94 NY
XNYS
3615:328547:20260327:0
65
101.94
2026-03-27T12:52:26.54 NY
XNYS
3615:329092:20260327:0
1
101.94
2026-03-27T12:52:26.54 NY
XNYS
3615:329095:20260327:0
34
101.94
2026-03-27T12:52:38.26 NY
XNYS
3615:329472:20260327:0
88
101.94
2026-03-27T12:52:38.26 NY
XNYS
3615:329473:20260327:0
12
101.94
2026-03-27T12:52:38.26 NY
XNYS
3615:329474:20260327:0
100
101.94
2026-03-27T12:53:25.09 NY
XNYS
3615:330553:20260327:0
100
101.92
2026-03-27T12:54:16.23 NY
XNYS
3615:331587:20260327:0
39
101.92
2026-03-27T12:54:16.23 NY
XNYS
3615:331590:20260327:0
1
101.92
2026-03-27T12:54:16.23 NY
XNYS
3615:331593:20260327:0
60
101.92
2026-03-27T12:54:16.23 NY
XNYS
3615:331594:20260327:0
57
101.94
2026-03-27T12:54:53.41 NY
XNYS
3615:333041:20260327:0
43
101.94
2026-03-27T12:54:53.41 NY
XNYS
3615:333044:20260327:0
50
101.94
2026-03-27T12:55:14.01 NY
XNYS
3615:333439:20260327:0
22
101.94
2026-03-27T12:55:14.01 NY
XNYS
3615:333442:20260327:0
28
102
2026-03-27T12:55:35.01 NY
XNYS
3615:333929:20260327:0
100
102.02
2026-03-27T12:55:46.81 NY
XNYS
3615:334223:20260327:0
33
101.99
2026-03-27T12:56:19.05 NY
XNYS
3615:334746:20260327:0
67
101.99
2026-03-27T12:56:19.08 NY
XNYS
3615:334749:20260327:0
100
101.99
2026-03-27T12:56:50.37 NY
XNYS
3615:335338:20260327:0
100
101.99
2026-03-27T12:57:29.43 NY
XNYS
3615:336297:20260327:0
100
101.99
2026-03-27T12:57:53.75 NY
XNYS
3615:337176:20260327:0
100
101.99
2026-03-27T12:57:53.75 NY
XNYS
3615:337179:20260327:0
100
101.99
2026-03-27T12:58:25.28 NY
XNYS
3615:337858:20260327:0
100
101.96
2026-03-27T12:59:11.56 NY
XNYS
3615:339189:20260327:0
100
102
2026-03-27T12:59:30.46 NY
LEVL
3615:339848:20260327:0
100
101.95
2026-03-27T13:00:02.65 NY
XNYS
3615:340556:20260327:0
50
101.99
2026-03-27T13:00:39.72 NY
XNYS
3615:341411:20260327:0
50
101.99
2026-03-27T13:00:39.72 NY
XNYS
3615:341414:20260327:0
100
101.99
2026-03-27T13:01:11.03 NY
XNYS
3615:341897:20260327:0
100
101.87
2026-03-27T13:01:37.76 NY
XNYS
3615:342543:20260327:0
100
101.86
2026-03-27T13:01:53.88 NY
XNYS
3615:342995:20260327:0
100
101.82
2026-03-27T13:02:18.24 NY
INCR
3615:343608:20260327:0
47
101.78
2026-03-27T13:02:26.06 NY
XNYS
3615:343876:20260327:0
33
101.78
2026-03-27T13:02:26.06 NY
XNYS
3615:343879:20260327:0
20
101.78
2026-03-27T13:02:26.06 NY
XNYS
3615:343880:20260327:0
100
101.79
2026-03-27T13:03:00.85 NY
XNYS
3615:345121:20260327:0
100
101.76
2026-03-27T13:03:30.83 NY
XNYS
3615:345953:20260327:0
120
101.69
2026-03-27T13:03:51.06 NY
IEXG
3615:346694:20260327:0
80
101.69
2026-03-27T13:03:51.07 NY
XNYS
3615:346698:20260327:0
7
101.81
2026-03-27T13:04:31.78 NY
INCR
3615:347556:20260327:0
20
101.81
2026-03-27T13:04:31.78 NY
INCR
3615:347559:20260327:0
73
101.81
2026-03-27T13:04:31.78 NY
KNLI
3615:347562:20260327:0
66
101.86
2026-03-27T13:04:39.08 NY
XNYS
3615:347751:20260327:0
34
101.86
2026-03-27T13:04:39.08 NY
XNYS
3615:347756:20260327:0
100
101.85
2026-03-27T13:05:25.62 NY
XNYS
3615:349322:20260327:0
100
101.82
2026-03-27T13:05:49.02 NY
XNYS
3615:350095:20260327:0
100
101.79
2026-03-27T13:06:20.66 NY
XNYS
3615:350832:20260327:0
100
102.1
2026-03-27T13:07:01.26 NY
XNYS
3615:352079:20260327:0
100
102
2026-03-27T13:07:41.37 NY
XNYS
3615:354237:20260327:0
100
102
2026-03-27T13:08:14.09 NY
XNYS
3615:355804:20260327:0
100
101.92
2026-03-27T13:08:47.01 NY
XNYS
3615:356620:20260327:0
100
101.87
2026-03-27T13:09:15.29 NY
XNYS
3615:357184:20260327:0
100
102
2026-03-27T13:10:20.98 NY
XNYS
3615:358742:20260327:0
100
101.96
2026-03-27T13:10:54.26 NY
XNYS
3615:359501:20260327:0
100
101.96
2026-03-27T13:11:06.62 NY
XNYS
3615:359790:20260327:0
100
101.9
2026-03-27T13:11:36.41 NY
XNYS
3615:360551:20260327:0
20
101.9
2026-03-27T13:12:01.81 NY
INCR
3615:361165:20260327:0
80
101.9
2026-03-27T13:12:01.81 NY
INCR
3615:361168:20260327:0
100
101.87
2026-03-27T13:12:39.13 NY
XNYS
3615:362177:20260327:0
100
101.87
2026-03-27T13:12:56.86 NY
XNYS
3615:362574:20260327:0
100
101.87
2026-03-27T13:13:24.40 NY
XNYS
3615:363357:20260327:0
100
101.87
2026-03-27T13:13:49.47 NY
XNYS
3615:364126:20260327:0
100
101.84
2026-03-27T13:13:56.12 NY
IEXG
3615:364295:20260327:0
100
101.83
2026-03-27T13:14:35.22 NY
XNYS
3615:365184:20260327:0
100
101.84
2026-03-27T13:15:00.26 NY
LEVL
3615:365751:20260327:0
100
101.81
2026-03-27T13:15:38.95 NY
LEVL
3615:367112:20260327:0
73
101.85
2026-03-27T13:16:32.48 NY
XNYS
3615:368149:20260327:0
1
101.85
2026-03-27T13:16:32.48 NY
XNYS
3615:368152:20260327:0
26
101.85
2026-03-27T13:16:32.64 NY
XNYS
3615:368153:20260327:0
200
101.81
2026-03-27T13:16:54.36 NY
LEVL
3615:368694:20260327:0
200
101.815
2026-03-27T13:17:23.74 NY
LEVL
3615:369285:20260327:0
100
101.675
2026-03-27T13:18:01.05 NY
LEVL
3615:370316:20260327:0
100
101.67
2026-03-27T13:19:01.37 NY
XNYS
3615:371577:20260327:0
100
101.81
2026-03-27T13:19:47.26 NY
XNYS
3615:372476:20260327:0
1
101.81
2026-03-27T13:19:47.26 NY
XNYS
3615:372479:20260327:0
99
101.81
2026-03-27T13:19:47.26 NY
XNYS
3615:372480:20260327:0
1
101.82
2026-03-27T13:20:00.61 NY
INCR
3615:372703:20260327:0
40
101.82
2026-03-27T13:20:00.61 NY
INCR
3615:372706:20260327:0
59
101.82
2026-03-27T13:20:00.65 NY
CDED
3615:372708:20260327:0
100
101.84
2026-03-27T13:20:54.37 NY
XNYS
3615:373864:20260327:0
21
101.86
2026-03-27T13:21:03.33 NY
XNYS
3615:373996:20260327:0
51
101.86
2026-03-27T13:21:03.33 NY
XNYS
3615:373999:20260327:0
28
101.86
2026-03-27T13:21:03.33 NY
XNYS
3615:374000:20260327:0
100
101.86
2026-03-27T13:21:50.69 NY
XNYS
3615:374822:20260327:0
21
101.85
2026-03-27T13:22:13.96 NY
XNYS
3615:375194:20260327:0
3
101.85
2026-03-27T13:22:13.96 NY
XNYS
3615:375197:20260327:0
76
101.87
2026-03-27T13:22:41.97 NY
XNYS
3615:376120:20260327:0
100
101.87
2026-03-27T13:22:44.53 NY
XNYS
3615:376163:20260327:0
100
101.89
2026-03-27T13:23:01.95 NY
CDED
3615:376804:20260327:0
100
101.87
2026-03-27T13:23:27.13 NY
XNYS
3615:377317:20260327:0
100
101.9
2026-03-27T13:23:57.75 NY
XNYS
3615:377944:20260327:0
100
101.9
2026-03-27T13:24:19.64 NY
XNYS
3615:378352:20260327:0
100
101.9
2026-03-27T13:25:00.36 NY
XNYS
3615:379174:20260327:0
100
101.9
2026-03-27T13:25:02.16 NY
XNYS
3615:379217:20260327:0
100
101.87
2026-03-27T13:25:15.84 NY
XNYS
3615:379424:20260327:0
56
101.83
2026-03-27T13:26:09.50 NY
XNYS
3615:380766:20260327:0
44
101.83
2026-03-27T13:26:09.57 NY
XNYS
3615:380769:20260327:0
100
101.83
2026-03-27T13:26:20.71 NY
XNYS
3615:381049:20260327:0
1
101.83
2026-03-27T13:26:20.71 NY
XNYS
3615:381052:20260327:0
1
101.83
2026-03-27T13:26:20.71 NY
XNYS
3615:381053:20260327:0
98
101.83
2026-03-27T13:26:20.72 NY
XNYS
3615:381054:20260327:0
100
101.79
2026-03-27T13:26:48.25 NY
XNYS
3615:381616:20260327:0
100
101.76
2026-03-27T13:27:26.10 NY
XNYS
3615:382508:20260327:0
100
101.77
2026-03-27T13:28:01.69 NY
XNYS
3615:383455:20260327:0
8
101.77
2026-03-27T13:28:01.69 NY
XNYS
3615:383458:20260327:0
1
101.77
2026-03-27T13:28:01.69 NY
XNYS
3615:383459:20260327:0
51
101.77
2026-03-27T13:28:01.69 NY
XNYS
3615:383460:20260327:0
40
101.77
2026-03-27T13:28:01.69 NY
XNYS
3615:383461:20260327:0
100
101.82
2026-03-27T13:28:40.36 NY
XNYS
3615:384488:20260327:0
100
101.79
2026-03-27T13:29:04.76 NY
XNYS
3615:385043:20260327:0
100
101.785
2026-03-27T13:29:37.03 NY
XNYS
3615:386131:20260327:0
94
101.73
2026-03-27T13:30:11.47 NY
XNYS
3615:387068:20260327:0
6
101.73
2026-03-27T13:30:11.47 NY
XNYS
3615:387071:20260327:0
100
101.74
2026-03-27T13:30:14.01 NY
XNYS
3615:387158:20260327:0
100
101.71
2026-03-27T13:30:43.46 NY
XNYS
3615:387899:20260327:0
58
101.63
2026-03-27T13:30:59.24 NY
XNYS
3615:388236:20260327:0
100
101.66
2026-03-27T13:31:22.17 NY
XNYS
3615:388767:20260327:0
1
101.66
2026-03-27T13:31:22.17 NY
XNYS
3615:388769:20260327:0
99
101.66
2026-03-27T13:31:22.17 NY
XNYS
3615:388772:20260327:0
8
101.66
2026-03-27T13:31:22.17 NY
XNYS
3615:388773:20260327:0
34
101.66
2026-03-27T13:31:22.18 NY
XNYS
3615:388774:20260327:0
100
101.67
2026-03-27T13:31:56.05 NY
INCR
3615:389694:20260327:0
100
101.66
2026-03-27T13:32:42.24 NY
XNYS
3615:390915:20260327:0
100
101.67
2026-03-27T13:32:55.84 NY
XNYS
3615:391266:20260327:0
100
101.66
2026-03-27T13:33:23.38 NY
INCR
3615:391892:20260327:0
100
101.6
2026-03-27T13:33:50.87 NY
XNYS
3615:392857:20260327:0
100
101.68
2026-03-27T13:34:21.60 NY
XNYS
3615:393644:20260327:0
100
101.66
2026-03-27T13:34:51.27 NY
INCR
3615:394196:20260327:0
20
101.68
2026-03-27T13:35:21.01 NY
XNYS
3615:394825:20260327:0
80
101.68
2026-03-27T13:35:21.01 NY
XNYS
3615:394828:20260327:0
20
101.745
2026-03-27T13:35:46.15 NY
XNYS
3615:395705:20260327:0
20
101.745
2026-03-27T13:35:46.15 NY
XNYS
3615:395708:20260327:0
60
101.76
2026-03-27T13:35:46.15 NY
XNYS
3615:395709:20260327:0
100
101.7
2026-03-27T13:36:04.59 NY
INCR
3615:396445:20260327:0
100
101.68
2026-03-27T13:36:25.25 NY
XNYS
3615:396940:20260327:0
100
101.66
2026-03-27T13:36:53.71 NY
XNYS
3615:397638:20260327:0
20
101.64
2026-03-27T13:37:32.16 NY
XNYS
3615:398711:20260327:0
80
101.64
2026-03-27T13:37:32.16 NY
XNYS
3615:398714:20260327:0
100
101.64
2026-03-27T13:37:44.64 NY
XNYS
3615:399065:20260327:0
100
101.64
2026-03-27T13:37:44.64 NY
XNYS
3615:399068:20260327:0
100
101.66
2026-03-27T13:38:09.58 NY
XNYS
3615:399524:20260327:0
100
101.64
2026-03-27T13:38:40.23 NY
XNYS
3615:400310:20260327:0
95
101.61
2026-03-27T13:38:58.76 NY
XNYS
3615:400884:20260327:0
5
101.61
2026-03-27T13:38:58.76 NY
XNYS
3615:400887:20260327:0
15
101.61
2026-03-27T13:39:27.06 NY
XNYS
3615:401688:20260327:0
85
101.61
2026-03-27T13:39:27.14 NY
XNYS
3615:401695:20260327:0
100
101.63
2026-03-27T13:40:04.09 NY
XNYS
3615:402543:20260327:0
100
101.63
2026-03-27T13:40:14.01 NY
XNYS
3615:402796:20260327:0
68
101.58
2026-03-27T13:40:58.29 NY
XNYS
3615:404141:20260327:0
32
101.58
2026-03-27T13:40:58.29 NY
XNYS
3615:404144:20260327:0
100
101.58
2026-03-27T13:41:06.87 NY
XNYS
3615:404417:20260327:0
100
101.61
2026-03-27T13:41:50.29 NY
XNYS
3615:405445:20260327:0
100
101.61
2026-03-27T13:42:02.77 NY
XNYS
3615:405650:20260327:0
99
101.58
2026-03-27T13:42:28.35 NY
XNYS
3615:406123:20260327:0
1
101.58
2026-03-27T13:42:28.35 NY
XNYS
3615:406126:20260327:0
100
101.61
2026-03-27T13:43:31.49 NY
XNYS
3615:407678:20260327:0
83
101.61
2026-03-27T13:43:31.49 NY
XNYS
3615:407681:20260327:0
3
101.61
2026-03-27T13:43:31.49 NY
XNYS
3615:407684:20260327:0
14
101.61
2026-03-27T13:43:31.49 NY
XNYS
3615:407685:20260327:0
31
101.56
2026-03-27T13:43:44.86 NY
XNYS
3615:407943:20260327:0
69
101.56
2026-03-27T13:43:44.86 NY
XNYS
3615:407946:20260327:0
100
101.52
2026-03-27T13:44:18.42 NY
XNYS
3615:408786:20260327:0
5
101.67
2026-03-27T13:45:18.07 NY
XNYS
3615:410351:20260327:0
95
101.67
2026-03-27T13:45:18.07 NY
XNYS
3615:410354:20260327:0
100
101.67
2026-03-27T13:45:18.19 NY
XNYS
3615:410355:20260327:0
100
101.65
2026-03-27T13:45:20.44 NY
XNYS
3615:410421:20260327:0
100
101.65
2026-03-27T13:45:41.13 NY
XNYS
3615:410811:20260327:0
100
101.61
2026-03-27T13:46:34.71 NY
XNYS
3615:412100:20260327:0
100
101.61
2026-03-27T13:46:34.71 NY
XNYS
3615:412103:20260327:0
20
101.62
2026-03-27T13:47:07.22 NY
XNYS
3615:412857:20260327:0
80
101.62
2026-03-27T13:47:07.22 NY
XNYS
3615:412860:20260327:0
100
101.65
2026-03-27T13:47:49.25 NY
XNYS
3615:414138:20260327:0
100
101.65
2026-03-27T13:47:49.25 NY
XNYS
3615:414141:20260327:0
100
101.64
2026-03-27T13:48:02.19 NY
XNYS
3615:414630:20260327:0
75
101.65
2026-03-27T13:48:28.64 NY
XNYS
3615:415235:20260327:0
1
101.65
2026-03-27T13:48:28.64 NY
XNYS
3615:415238:20260327:0
14
101.65
2026-03-27T13:48:28.71 NY
XNYS
3615:415241:20260327:0
6
101.65
2026-03-27T13:48:28.75 NY
XNYS
3615:415244:20260327:0
3
101.65
2026-03-27T13:48:28.91 NY
XNYS
3615:415245:20260327:0
1
101.65
2026-03-27T13:48:29.00 NY
XNYS
3615:415249:20260327:0
100
101.69
2026-03-27T13:49:04.03 NY
XNYS
3615:416062:20260327:0
63
101.71
2026-03-27T13:49:26.50 NY
XNYS
3615:416427:20260327:0
9
101.71
2026-03-27T13:49:26.50 NY
XNYS
3615:416430:20260327:0
1
101.71
2026-03-27T13:49:26.50 NY
XNYS
3615:416431:20260327:0
27
101.71
2026-03-27T13:49:26.52 NY
XNYS
3615:416432:20260327:0
100
101.68
2026-03-27T13:49:52.63 NY
XNYS
3615:417227:20260327:0
100
101.66
2026-03-27T13:50:15.22 NY
XNYS
3615:417678:20260327:0
100
101.61
2026-03-27T13:50:42.75 NY
INCR
3615:418209:20260327:0
100
101.61
2026-03-27T13:51:09.64 NY
XNYS
3615:418598:20260327:0
100
101.63
2026-03-27T13:51:46.27 NY
XNYS
3615:419229:20260327:0
100
101.67
2026-03-27T13:52:04.96 NY
XNYS
3615:419761:20260327:0
100
101.64
2026-03-27T13:52:34.17 NY
XNYS
3615:420584:20260327:0
100
101.64
2026-03-27T13:52:34.17 NY
XNYS
3615:420587:20260327:0
100
101.64
2026-03-27T13:53:01.32 NY
XNYS
3615:421497:20260327:0
100
101.64
2026-03-27T13:53:29.86 NY
XNYS
3615:422139:20260327:0
47
101.52
2026-03-27T13:54:03.94 NY
XNYS
3615:422978:20260327:0
1
101.52
2026-03-27T13:54:03.94 NY
XNYS
3615:422981:20260327:0
52
101.52
2026-03-27T13:54:03.94 NY
XNYS
3615:422982:20260327:0
90
101.5
2026-03-27T13:54:18.87 NY
XNYS
3615:423455:20260327:0
10
101.5
2026-03-27T13:54:18.87 NY
XNYS
3615:423458:20260327:0
100
101.49
2026-03-27T13:54:44.39 NY
XNYS
3615:423968:20260327:0
100
101.495
2026-03-27T13:55:41.59 NY
XNYS
3615:425645:20260327:0
100
101.49
2026-03-27T13:55:42.01 NY
XNYS
3615:425655:20260327:0
100
101.49
2026-03-27T13:55:44.80 NY
XNYS
3615:425762:20260327:0
69
101.44
2026-03-27T13:56:16.21 NY
XNYS
3615:426519:20260327:0
1
101.44
2026-03-27T13:56:16.21 NY
XNYS
3615:426522:20260327:0
19
101.44
2026-03-27T13:56:18.30 NY
XNYS
3615:426614:20260327:0
11
101.44
2026-03-27T13:56:18.42 NY
XNYS
3615:426619:20260327:0
200
101.4
2026-03-27T13:56:48.28 NY
XNYS
3615:427804:20260327:0
80
101.42
2026-03-27T13:57:17.18 NY
INCR
3615:428405:20260327:0
20
101.43
2026-03-27T13:57:17.18 NY
INCR
3615:428408:20260327:0
100
101.4
2026-03-27T13:58:07.57 NY
XNYS
3615:430263:20260327:0
1
101.4
2026-03-27T13:58:07.57 NY
XNYS
3615:430266:20260327:0
99
101.4
2026-03-27T13:58:07.57 NY
XNYS
3615:430267:20260327:0
79
101.38
2026-03-27T13:58:26.67 NY
XNYS
3615:430875:20260327:0
1
101.38
2026-03-27T13:58:26.67 NY
XNYS
3615:430878:20260327:0
20
101.38
2026-03-27T13:58:26.68 NY
XNYS
3615:430879:20260327:0
100
101.38
2026-03-27T13:58:51.49 NY
XNYS
3615:431689:20260327:0
100
101.4
2026-03-27T13:59:28.97 NY
XNYS
3615:432903:20260327:0
1
101.4
2026-03-27T13:59:28.97 NY
XNYS
3615:432906:20260327:0
99
101.4
2026-03-27T13:59:28.97 NY
XNYS
3615:432907:20260327:0
100
101.36
2026-03-27T13:59:58.80 NY
XNYS
3615:434045:20260327:0
78
101.35
2026-03-27T14:00:14.06 NY
XNYS
3615:434544:20260327:0
1
101.35
2026-03-27T14:00:14.06 NY
XNYS
3615:434547:20260327:0
15
101.35
2026-03-27T14:00:14.07 NY
XNYS
3615:434548:20260327:0
6
101.35
2026-03-27T14:00:14.47 NY
XNYS
3615:434549:20260327:0
100
101.38
2026-03-27T14:00:43.15 NY
XNYS
3615:435749:20260327:0
68
101.36
2026-03-27T14:01:08.62 NY
XNYS
3615:436598:20260327:0
1
101.36
2026-03-27T14:01:08.62 NY
XNYS
3615:436601:20260327:0
31
101.36
2026-03-27T14:01:08.91 NY
XNYS
3615:436602:20260327:0
63
101.35
2026-03-27T14:01:38.23 NY
XNYS
3615:437292:20260327:0
1
101.35
2026-03-27T14:01:38.23 NY
XNYS
3615:437295:20260327:0
22
101.35
2026-03-27T14:01:38.33 NY
XNYS
3615:437297:20260327:0
14
101.35
2026-03-27T14:01:38.58 NY
XNYS
3615:437298:20260327:0
55
101.32
2026-03-27T14:01:51.43 NY
XNYS
3615:437792:20260327:0
40
101.32
2026-03-27T14:01:51.43 NY
XNYS
3615:437795:20260327:0
100
101.34
2026-03-27T14:02:38.73 NY
XNYS
3615:439642:20260327:0
105
101.325
2026-03-27T14:02:40.43 NY
XNYS
3615:439773:20260327:0
83
101.32
2026-03-27T14:03:01.12 NY
XNYS
3615:440612:20260327:0
1
101.32
2026-03-27T14:03:01.12 NY
XNYS
3615:440615:20260327:0
16
101.32
2026-03-27T14:03:01.12 NY
XNYS
3615:440616:20260327:0
100
101.34
2026-03-27T14:03:22.67 NY
XNYS
3615:441615:20260327:0
6
101.32
2026-03-27T14:04:02.36 NY
XNYS
3615:443150:20260327:0
94
101.32
2026-03-27T14:04:02.36 NY
XNYS
3615:443153:20260327:0
100
101.31
2026-03-27T14:04:02.37 NY
XNYS
3615:443154:20260327:0
100
101.31
2026-03-27T14:04:44.18 NY
XNYS
3615:444495:20260327:0
100
101.38
2026-03-27T14:05:07.09 NY
INCR
3615:444999:20260327:0
100
101.38
2026-03-27T14:05:07.91 NY
XNYS
3615:445048:20260327:0
100
101.29
2026-03-27T14:05:38.69 NY
XNYS
3615:445805:20260327:0
100
101.295
2026-03-27T14:06:10.36 NY
XNYS
3615:446618:20260327:0
100
101.3
2026-03-27T14:06:40.46 NY
XNYS
3615:447564:20260327:0
100
101.3
2026-03-27T14:07:10.02 NY
INCR
3615:448401:20260327:0
100
101.28
2026-03-27T14:07:43.03 NY
INCR
3615:449813:20260327:0
80
101.3
2026-03-27T14:07:43.03 NY
INCR
3615:449816:20260327:0
20
101.3
2026-03-27T14:07:43.03 NY
INCR
3615:449817:20260327:0
100
101.28
2026-03-27T14:08:12.46 NY
XNYS
3615:450595:20260327:0
100
101.28
2026-03-27T14:08:12.46 NY
XNYS
3615:450598:20260327:0
100
101.2
2026-03-27T14:08:35.39 NY
XNYS
3615:451375:20260327:0
50
101.2
2026-03-27T14:08:35.39 NY
XNYS
3615:451378:20260327:0
50
101.2
2026-03-27T14:08:35.39 NY
XNYS
3615:451379:20260327:0
100
101.17
2026-03-27T14:08:53.52 NY
INCR
3615:452138:20260327:0
100
101.23
2026-03-27T14:09:23.91 NY
XNYS
3615:453265:20260327:0
100
101.23
2026-03-27T14:09:23.91 NY
XNYS
3615:453268:20260327:0
95
101.19
2026-03-27T14:09:51.24 NY
XNYS
3615:454005:20260327:0
1
101.19
2026-03-27T14:09:51.24 NY
XNYS
3615:454008:20260327:0
4
101.19
2026-03-27T14:09:52.60 NY
XNYS
3615:454024:20260327:0
100
101.19
2026-03-27T14:10:07.01 NY
XNYS
3615:454384:20260327:0
100
101.18
2026-03-27T14:10:36.35 NY
XNYS
3615:455460:20260327:0
100
101.18
2026-03-27T14:10:36.35 NY
XNYS
3615:455463:20260327:0
100
101.26
2026-03-27T14:11:07.96 NY
XNYS
3615:456103:20260327:0
1
101.26
2026-03-27T14:11:07.96 NY
XNYS
3615:456106:20260327:0
1
101.26
2026-03-27T14:11:07.96 NY
XNYS
3615:456107:20260327:0
98
101.26
2026-03-27T14:11:07.96 NY
XNYS
3615:456108:20260327:0
100
101.26
2026-03-27T14:11:45.14 NY
XNYS
3615:457082:20260327:0
100
101.26
2026-03-27T14:11:45.14 NY
XNYS
3615:457086:20260327:0
100
101.26
2026-03-27T14:11:58.84 NY
XNYS
3615:457522:20260327:0
1
101.26
2026-03-27T14:11:58.84 NY
XNYS
3615:457525:20260327:0
53
101.26
2026-03-27T14:11:58.84 NY
XNYS
3615:457526:20260327:0
46
101.26
2026-03-27T14:11:58.84 NY
XNYS
3615:457527:20260327:0
78
101.23
2026-03-27T14:12:48.55 NY
XNYS
3615:459335:20260327:0
1
101.23
2026-03-27T14:12:48.55 NY
XNYS
3615:459338:20260327:0
21
101.23
2026-03-27T14:12:48.57 NY
XNYS
3615:459339:20260327:0
100
101.23
2026-03-27T14:12:48.57 NY
XNYS
3615:459342:20260327:0
100
101.22
2026-03-27T14:12:56.21 NY
XNYS
3615:459516:20260327:0
41
101.25
2026-03-27T14:13:22.56 NY
INCR
3615:460336:20260327:0
59
101.25
2026-03-27T14:13:22.56 NY
INCR
3615:460339:20260327:0
96
101.23
2026-03-27T14:13:51.35 NY
XNYS
3615:461296:20260327:0
4
101.23
2026-03-27T14:13:51.35 NY
XNYS
3615:461299:20260327:0
100
101.18
2026-03-27T14:14:24.94 NY
XNYS
3615:462377:20260327:0
100
101.235
2026-03-27T14:14:47.61 NY
XNYS
3615:463125:20260327:0
100
101.27
2026-03-27T14:15:14.05 NY
XNYS
3615:463829:20260327:0
100
101.27
2026-03-27T14:15:42.33 NY
XNYS
3615:464730:20260327:0
100
101.27
2026-03-27T14:15:42.33 NY
XNYS
3615:464733:20260327:0
13
101.27
2026-03-27T14:16:15.85 NY
XNYS
3615:465521:20260327:0
87
101.27
2026-03-27T14:16:15.85 NY
XNYS
3615:465524:20260327:0
13
101.27
2026-03-27T14:16:15.85 NY
XNYS
3615:465525:20260327:0
87
101.27
2026-03-27T14:16:15.85 NY
XNYS
3615:465526:20260327:0
90
101.28
2026-03-27T14:16:48.79 NY
XNYS
3615:466878:20260327:0
1
101.28
2026-03-27T14:16:48.79 NY
XNYS
3615:466881:20260327:0
9
101.28
2026-03-27T14:16:48.79 NY
XNYS
3615:466882:20260327:0
100
101.28
2026-03-27T14:16:48.79 NY
XNYS
3615:466883:20260327:0
100
101.28
2026-03-27T14:17:27.78 NY
XNYS
3615:467981:20260327:0
100
101.28
2026-03-27T14:17:27.78 NY
XNYS
3615:467984:20260327:0
97
101.34
2026-03-27T14:17:38.54 NY
XNYS
3615:468469:20260327:0
1
101.34
2026-03-27T14:17:38.54 NY
XNYS
3615:468472:20260327:0
2
101.34
2026-03-27T14:17:38.54 NY
XNYS
3615:468473:20260327:0
100
101.34
2026-03-27T14:17:38.54 NY
XNYS
3615:468474:20260327:0
100
101.38
2026-03-27T14:18:23.32 NY
XNYS
3615:470147:20260327:0
100
101.37
2026-03-27T14:18:33.37 NY
XNYS
3615:470444:20260327:0
100
101.37
2026-03-27T14:19:00.69 NY
XNYS
3615:471192:20260327:0
100
101.45
2026-03-27T14:19:25.21 NY
INCR
3615:471867:20260327:0
100
101.42
2026-03-27T14:20:18.47 NY
XNYS
3615:474551:20260327:0
100
101.42
2026-03-27T14:20:18.47 NY
XNYS
3615:474554:20260327:0
100
101.485
2026-03-27T14:20:46.95 NY
XNYS
3615:475979:20260327:0
100
101.49
2026-03-27T14:21:11.10 NY
XNYS
3615:476480:20260327:0
100
101.46
2026-03-27T14:21:43.79 NY
XNYS
3615:477091:20260327:0
72
101.46
2026-03-27T14:22:13.85 NY
XNYS
3615:477627:20260327:0
1
101.46
2026-03-27T14:22:13.85 NY
XNYS
3615:477630:20260327:0
27
101.46
2026-03-27T14:22:13.95 NY
XNYS
3615:477631:20260327:0
84
101.37
2026-03-27T14:22:48.17 NY
XNYS
3615:478715:20260327:0
1
101.37
2026-03-27T14:22:48.17 NY
XNYS
3615:478718:20260327:0
100
101.38
2026-03-27T14:22:55.18 NY
CDED
3615:479494:20260327:0
15
101.38
2026-03-27T14:22:55.18 NY
KNLI
3615:479496:20260327:0
100
101.38
2026-03-27T14:23:18.61 NY
INCR
3615:480197:20260327:0
100
101.39
2026-03-27T14:23:18.62 NY
INCR
3615:480201:20260327:0
100
101.36
2026-03-27T14:23:51.98 NY
INCR
3615:481370:20260327:0
15
101.37
2026-03-27T14:23:51.98 NY
INCR
3615:481374:20260327:0
85
101.37
2026-03-27T14:23:51.98 NY
INCR
3615:481376:20260327:0
100
101.32
2026-03-27T14:24:34.76 NY
XNYS
3615:482711:20260327:0
1
101.32
2026-03-27T14:24:34.76 NY
XNYS
3615:482714:20260327:0
99
101.33
2026-03-27T14:24:38.42 NY
CDED
3615:482814:20260327:0
9
101.3
2026-03-27T14:25:02.62 NY
INCR
3615:483489:20260327:0
91
101.3
2026-03-27T14:25:02.62 NY
INCR
3615:483492:20260327:0
100
101.31
2026-03-27T14:25:02.62 NY
INCR
3615:483494:20260327:0
100
101.29
2026-03-27T14:25:14.22 NY
XNYS
3615:483769:20260327:0
100
101.27
2026-03-27T14:25:30.62 NY
INCR
3615:484299:20260327:0
100
101.26
2026-03-27T14:25:56.23 NY
XNYS
3615:485041:20260327:0
100
101.21
2026-03-27T14:26:20.46 NY
XNYS
3615:486018:20260327:0
1
101.21
2026-03-27T14:26:20.46 NY
XNYS
3615:486021:20260327:0
1
101.21
2026-03-27T14:26:20.46 NY
XNYS
3615:486022:20260327:0
98
101.21
2026-03-27T14:26:20.46 NY
XNYS
3615:486023:20260327:0
34
101.22
2026-03-27T14:26:50.69 NY
XNYS
3615:486621:20260327:0
66
101.24
2026-03-27T14:26:50.72 NY
XNYS
3615:486628:20260327:0
100
101.3
2026-03-27T14:27:14.72 NY
XNYS
3615:487329:20260327:0
8
101.27
2026-03-27T14:27:30.00 NY
XNYS
3615:487807:20260327:0
92
101.27
2026-03-27T14:27:31.21 NY
XNYS
3615:487853:20260327:0
100
101.27
2026-03-27T14:27:31.21 NY
XNYS
3615:487854:20260327:0
38
101.25
2026-03-27T14:27:56.00 NY
XNYS
3615:488746:20260327:0
62
101.25
2026-03-27T14:28:20.68 NY
XNYS
3615:489221:20260327:0
67
101.25
2026-03-27T14:28:20.68 NY
XNYS
3615:489222:20260327:0
1
101.25
2026-03-27T14:28:20.68 NY
XNYS
3615:489225:20260327:0
32
101.25
2026-03-27T14:28:20.68 NY
XNYS
3615:489226:20260327:0
100
101.28
2026-03-27T14:28:42.16 NY
INCR
3615:489868:20260327:0
39
101.32
2026-03-27T14:29:30.75 NY
XNYS
3615:491818:20260327:0
13
101.33
2026-03-27T14:29:31.51 NY
XNYS
3615:491859:20260327:0
87
101.33
2026-03-27T14:29:31.51 NY
XNYS
3615:491862:20260327:0
17
101.32
2026-03-27T14:29:34.73 NY
XNYS
3615:491914:20260327:0
44
101.32
2026-03-27T14:29:34.73 NY
XNYS
3615:491915:20260327:0
100
101.33
2026-03-27T14:29:54.48 NY
XNYS
3615:492395:20260327:0
100
101.32
2026-03-27T14:30:07.01 NY
XNYS
3615:492916:20260327:0
100
101.32
2026-03-27T14:30:30.26 NY
XNYS
3615:493647:20260327:0
45
101.32
2026-03-27T14:30:57.04 NY
XNYS
3615:494667:20260327:0
55
101.32
2026-03-27T14:30:57.13 NY
XNYS
3615:494670:20260327:0
49
101.32
2026-03-27T14:30:57.13 NY
XNYS
3615:494671:20260327:0
1
101.32
2026-03-27T14:30:57.13 NY
XNYS
3615:494672:20260327:0
50
101.32
2026-03-27T14:30:57.60 NY
XNYS
3615:494700:20260327:0
50
101.34
2026-03-27T14:31:17.53 NY
XNYS
3615:495709:20260327:0
50
101.34
2026-03-27T14:31:17.53 NY
XNYS
3615:495712:20260327:0
1
101.38
2026-03-27T14:31:50.45 NY
INCR
3615:496718:20260327:0
100
101.38
2026-03-27T14:31:50.45 NY
INCR
3615:496721:20260327:0
99
101.38
2026-03-27T14:31:50.46 NY
CDED
3615:496723:20260327:0
100
101.4
2026-03-27T14:32:07.40 NY
INCR
3615:497117:20260327:0
100
101.4
2026-03-27T14:32:29.86 NY
KNLI
3615:497937:20260327:0
100
101.4
2026-03-27T14:32:29.86 NY
CDED
3615:497940:20260327:0
100
101.38
2026-03-27T14:32:56.24 NY
XNYS
3615:499105:20260327:0
100
101.36
2026-03-27T14:33:23.78 NY
XNYS
3615:500690:20260327:0
100
101.36
2026-03-27T14:33:44.39 NY
XNYS
3615:501361:20260327:0
1
101.38
2026-03-27T14:34:12.88 NY
XNAS
3615:502458:20260327:0
100
101.41
2026-03-27T14:34:31.11 NY
XNYS
3615:503051:20260327:0
1
101.41
2026-03-27T14:34:31.11 NY
BATS
3615:503054:20260327:0
92
101.44
2026-03-27T14:34:47.86 NY
MEMX
3615:503679:20260327:0
6
101.44
2026-03-27T14:34:47.86 NY
MEMX
3615:503681:20260327:0
100
101.45
2026-03-27T14:35:07.09 NY
XNYS
3615:504574:20260327:0
100
101.45
2026-03-27T14:35:08.63 NY
XNYS
3615:504601:20260327:0
100
101.42
2026-03-27T14:35:31.26 NY
XNYS
3615:505231:20260327:0
100
101.44
2026-03-27T14:35:57.04 NY
INCR
3615:505924:20260327:0
1
101.44
2026-03-27T14:36:21.05 NY
INCR
3615:506673:20260327:0
99
101.44
2026-03-27T14:36:21.05 NY
INCR
3615:506676:20260327:0
100
101.48
2026-03-27T14:37:09.06 NY
XNYS
3615:508344:20260327:0
52
101.52
2026-03-27T14:37:30.87 NY
XNYS
3615:509666:20260327:0
48
101.52
2026-03-27T14:37:30.87 NY
XNYS
3615:509669:20260327:0
52
101.52
2026-03-27T14:37:30.87 NY
XNYS
3615:509670:20260327:0
48
101.52
2026-03-27T14:37:30.87 NY
XNYS
3615:509671:20260327:0
100
101.51
2026-03-27T14:38:01.20 NY
CDED
3615:510839:20260327:0
100
101.43
2026-03-27T14:38:16.02 NY
XNYS
3615:511345:20260327:0
100
101.43
2026-03-27T14:38:56.14 NY
INCR
3615:512931:20260327:0
100
101.56
2026-03-27T14:39:25.81 NY
XNYS
3615:514169:20260327:0
1
101.55
2026-03-27T14:39:59.78 NY
XNAS
3615:515663:20260327:0
68
101.55
2026-03-27T14:40:05.64 NY
IEXG
3615:515932:20260327:0
17
101.55
2026-03-27T14:40:05.67 NY
IEXG
3615:515934:20260327:0
9
101.55
2026-03-27T14:40:05.70 NY
IEXG
3615:515935:20260327:0
5
101.55
2026-03-27T14:40:05.71 NY
IEXG
3615:515938:20260327:0
100
101.53
2026-03-27T14:40:07.01 NY
XNYS
3615:516013:20260327:0
100
101.52
2026-03-27T14:40:42.11 NY
INCR
3615:517918:20260327:0
100
101.55
2026-03-27T14:41:19.30 NY
INCR
3615:519183:20260327:0
100
101.55
2026-03-27T14:41:54.09 NY
XNYS
3615:520527:20260327:0
100
101.54
2026-03-27T14:42:32.35 NY
INCR
3615:522091:20260327:0
100
101.54
2026-03-27T14:42:32.36 NY
KNLI
3615:522096:20260327:0
100
101.58
2026-03-27T14:43:14.72 NY
CDED
3615:523579:20260327:0
100
101.58
2026-03-27T14:43:14.72 NY
KNLI
3615:523582:20260327:0
100
101.63
2026-03-27T14:43:34.77 NY
XNYS
3615:524692:20260327:0
100
101.52
2026-03-27T14:44:06.71 NY
XNYS
3615:526079:20260327:0
100
101.52
2026-03-27T14:44:50.11 NY
XNYS
3615:527179:20260327:0
100
101.52
2026-03-27T14:45:07.01 NY
XNYS
3615:527607:20260327:0
100
101.53
2026-03-27T14:45:32.92 NY
XNYS
3615:528371:20260327:0
100
101.57
2026-03-27T14:46:02.67 NY
CDED
3615:529202:20260327:0
100
101.59
2026-03-27T14:46:24.05 NY
XNYS
3615:530001:20260327:0
100
101.59
2026-03-27T14:46:24.05 NY
XNYS
3615:530007:20260327:0
100
101.56
2026-03-27T14:46:46.40 NY
XNYS
3615:530755:20260327:0
10
101.59
2026-03-27T14:47:10.72 NY
XNYS
3615:531435:20260327:0
90
101.59
2026-03-27T14:47:10.72 NY
XNYS
3615:531438:20260327:0
100
101.57
2026-03-27T14:47:37.90 NY
XNYS
3615:532457:20260327:0
1
101.57
2026-03-27T14:47:37.90 NY
XNYS
3615:532460:20260327:0
99
101.57
2026-03-27T14:47:37.90 NY
XNYS
3615:532461:20260327:0
86
101.55
2026-03-27T14:48:01.02 NY
XNYS
3615:533507:20260327:0
1
101.55
2026-03-27T14:48:01.02 NY
XNYS
3615:533510:20260327:0
13
101.55
2026-03-27T14:48:01.02 NY
XNYS
3615:533511:20260327:0
100
101.59
2026-03-27T14:48:32.23 NY
XNYS
3615:534547:20260327:0
100
101.63
2026-03-27T14:48:52.37 NY
INCR
3615:535531:20260327:0
100
101.63
2026-03-27T14:49:17.87 NY
XNYS
3615:536817:20260327:0
1
101.64
2026-03-27T14:49:42.85 NY
INCR
3615:537868:20260327:0
75
101.64
2026-03-27T14:49:42.85 NY
INCR
3615:537871:20260327:0
24
101.64
2026-03-27T14:49:42.85 NY
INCR
3615:537872:20260327:0
100
101.67
2026-03-27T14:50:32.80 NY
XNYS
3615:539848:20260327:0
1
101.67
2026-03-27T14:50:32.80 NY
XNYS
3615:539851:20260327:0
56
101.67
2026-03-27T14:50:32.82 NY
XNYS
3615:539852:20260327:0
43
101.67
2026-03-27T14:50:35.01 NY
XNYS
3615:539900:20260327:0
13
101.67
2026-03-27T14:51:00.16 NY
XNYS
3615:540667:20260327:0
57
101.67
2026-03-27T14:51:00.16 NY
XNYS
3615:540670:20260327:0
18
101.67
2026-03-27T14:51:00.63 NY
XNYS
3615:540695:20260327:0
12
101.67
2026-03-27T14:51:01.05 NY
XNYS
3615:540729:20260327:0
80
101.68
2026-03-27T14:51:30.65 NY
INCR
3615:541816:20260327:0
20
101.68
2026-03-27T14:51:30.65 NY
INCR
3615:541819:20260327:0
100
101.67
2026-03-27T14:52:03.33 NY
XNYS
3615:542895:20260327:0
55
101.65
2026-03-27T14:52:37.58 NY
XNYS
3615:544171:20260327:0
45
101.65
2026-03-27T14:52:37.74 NY
XNYS
3615:544174:20260327:0
48
101.65
2026-03-27T14:52:37.74 NY
XNYS
3615:544175:20260327:0
10
101.65
2026-03-27T14:52:37.74 NY
XNYS
3615:544176:20260327:0
1
101.65
2026-03-27T14:52:37.74 NY
XNYS
3615:544177:20260327:0
41
101.67
2026-03-27T14:52:51.59 NY
INCR
3615:544969:20260327:0
100
101.66
2026-03-27T14:53:13.73 NY
XNYS
3615:545778:20260327:0
100
101.65
2026-03-27T14:53:49.86 NY
XNYS
3615:547203:20260327:0
100
101.66
2026-03-27T14:54:17.23 NY
XNYS
3615:548118:20260327:0
100
101.66
2026-03-27T14:54:49.73 NY
INCR
3615:548991:20260327:0
75
101.66
2026-03-27T14:55:24.32 NY
XNYS
3615:550154:20260327:0
1
101.66
2026-03-27T14:55:24.32 NY
XNYS
3615:550157:20260327:0
24
101.66
2026-03-27T14:55:24.32 NY
XNYS
3615:550158:20260327:0
100
101.64
2026-03-27T14:55:40.39 NY
CDED
3615:550976:20260327:0
20
101.64
2026-03-27T14:56:13.45 NY
XNYS
3615:552314:20260327:0
80
101.64
2026-03-27T14:56:13.45 NY
XNYS
3615:552317:20260327:0
100
101.64
2026-03-27T14:56:13.45 NY
XNYS
3615:552318:20260327:0
100
101.64
2026-03-27T14:56:47.37 NY
XNYS
3615:553472:20260327:0
100
101.66
2026-03-27T14:57:36.14 NY
XNYS
3615:555474:20260327:0
100
101.64
2026-03-27T14:57:46.77 NY
INCR
3615:556028:20260327:0
100
101.65
2026-03-27T14:57:46.77 NY
INCR
3615:556031:20260327:0
39
101.65
2026-03-27T14:58:53.82 NY
XNYS
3615:558520:20260327:0
1
101.65
2026-03-27T14:58:53.82 NY
XNYS
3615:558523:20260327:0
37
101.65
2026-03-27T14:58:53.82 NY
XNYS
3615:558524:20260327:0
23
101.65
2026-03-27T14:58:53.82 NY
XNYS
3615:558525:20260327:0
100
101.68
2026-03-27T14:59:06.03 NY
INCR
3615:558927:20260327:0
80
101.71
2026-03-27T14:59:38.04 NY
INCR
3615:560429:20260327:0
20
101.72
2026-03-27T14:59:38.04 NY
INCR
3615:560432:20260327:0
70
101.78
2026-03-27T15:00:14.10 NY
INCR
3615:562045:20260327:0
30
101.78
2026-03-27T15:00:14.10 NY
CDED
3615:562049:20260327:0
100
101.84
2026-03-27T15:00:17.27 NY
CDED
3615:562120:20260327:0
100
101.76
2026-03-27T15:00:39.62 NY
CDED
3615:563113:20260327:0
100
101.74
2026-03-27T15:01:13.97 NY
XNYS
3615:564777:20260327:0
1
101.74
2026-03-27T15:01:13.97 NY
XNYS
3615:564780:20260327:0
99
101.74
2026-03-27T15:01:13.97 NY
XNYS
3615:564781:20260327:0
1
101.75
2026-03-27T15:01:46.79 NY
INCR
3615:565857:20260327:0
2
101.75
2026-03-27T15:01:46.79 NY
INCR
3615:565860:20260327:0
97
101.75
2026-03-27T15:01:46.84 NY
CDED
3615:565862:20260327:0
65
101.75
2026-03-27T15:02:17.75 NY
XNYS
3615:567172:20260327:0
1
101.75
2026-03-27T15:02:17.75 NY
XNYS
3615:567175:20260327:0
34
101.75
2026-03-27T15:02:17.75 NY
XNYS
3615:567176:20260327:0
80
101.73
2026-03-27T15:02:52.58 NY
INCR
3615:569184:20260327:0
1
101.73
2026-03-27T15:02:52.58 NY
INCR
3615:569187:20260327:0
19
101.73
2026-03-27T15:02:52.58 NY
INCR
3615:569188:20260327:0
100
101.73
2026-03-27T15:02:52.62 NY
INCR
3615:569190:20260327:0
100
101.75
2026-03-27T15:03:31.71 NY
XNYS
3615:570599:20260327:0
92
101.72
2026-03-27T15:03:58.47 NY
XNYS
3615:571871:20260327:0
1
101.72
2026-03-27T15:03:58.47 NY
XNYS
3615:571874:20260327:0
7
101.72
2026-03-27T15:03:58.47 NY
XNYS
3615:571875:20260327:0
100
101.7
2026-03-27T15:04:30.88 NY
INCR
3615:573342:20260327:0
100
101.67
2026-03-27T15:05:02.64 NY
XNYS
3615:574728:20260327:0
50
101.67
2026-03-27T15:05:10.12 NY
XNYS
3615:574966:20260327:0
50
101.67
2026-03-27T15:05:12.44 NY
XNYS
3615:575041:20260327:0
20
101.65
2026-03-27T15:05:40.32 NY
XNYS
3615:576307:20260327:0
1
101.65
2026-03-27T15:05:40.32 NY
XNYS
3615:576310:20260327:0
79
101.65
2026-03-27T15:05:40.32 NY
XNYS
3615:576311:20260327:0
21
101.65
2026-03-27T15:05:40.32 NY
XNYS
3615:576312:20260327:0
1
101.65
2026-03-27T15:05:40.32 NY
XNYS
3615:576313:20260327:0
78
101.65
2026-03-27T15:06:00.02 NY
XNYS
3615:577245:20260327:0
12
101.7
2026-03-27T15:06:27.52 NY
INCR
3615:578296:20260327:0
1
101.7
2026-03-27T15:06:27.52 NY
INCR
3615:578299:20260327:0
87
101.7
2026-03-27T15:06:27.52 NY
INCR
3615:578300:20260327:0
100
101.7
2026-03-27T15:06:27.56 NY
INCR
3615:578302:20260327:0
100
101.68
2026-03-27T15:06:48.50 NY
XNYS
3615:578988:20260327:0
26
101.68
2026-03-27T15:06:48.50 NY
XNYS
3615:578991:20260327:0
1
101.68
2026-03-27T15:06:48.50 NY
XNYS
3615:578992:20260327:0
50
101.68
2026-03-27T15:06:48.50 NY
XNYS
3615:578993:20260327:0
23
101.68
2026-03-27T15:06:48.50 NY
XNYS
3615:578994:20260327:0
23
101.68
2026-03-27T15:07:24.29 NY
XNYS
3615:580129:20260327:0
77
101.68
2026-03-27T15:07:28.16 NY
XNYS
3615:580273:20260327:0
100
101.68
2026-03-27T15:07:28.16 NY
XNYS
3615:580274:20260327:0
100
101.67
2026-03-27T15:07:57.68 NY
CDED
3615:581337:20260327:0
1
101.71
2026-03-27T15:09:05.53 NY
INCR
3615:583955:20260327:0
99
101.71
2026-03-27T15:09:05.53 NY
INCR
3615:583958:20260327:0
22
101.72
2026-03-27T15:09:10.71 NY
XNYS
3615:584421:20260327:0
78
101.72
2026-03-27T15:09:10.71 NY
XNYS
3615:584424:20260327:0
100
101.7
2026-03-27T15:09:39.42 NY
XNYS
3615:585808:20260327:0
100
101.7
2026-03-27T15:10:07.14 NY
INCR
3615:587266:20260327:0
45
101.7
2026-03-27T15:10:53.48 NY
XNYS
3615:589051:20260327:0
55
101.7
2026-03-27T15:10:55.00 NY
XNYS
3615:589106:20260327:0
100
101.7
2026-03-27T15:10:55.00 NY
XNYS
3615:589107:20260327:0
100
101.71
2026-03-27T15:11:10.07 NY
XNYS
3615:589835:20260327:0
1
101.71
2026-03-27T15:11:10.07 NY
XNYS
3615:589839:20260327:0
99
101.71
2026-03-27T15:11:10.07 NY
XNYS
3615:589841:20260327:0
1
101.67
2026-03-27T15:12:05.38 NY
ARCX
3615:591924:20260327:0
1
101.67
2026-03-27T15:12:11.31 NY
XNAS
3615:592179:20260327:0
46
101.7
2026-03-27T15:12:43.43 NY
XNYS
3615:593460:20260327:0
54
101.7
2026-03-27T15:12:43.43 NY
XNYS
3615:593463:20260327:0
54
101.69
2026-03-27T15:12:43.44 NY
MEMX
3615:593464:20260327:0
1
101.69
2026-03-27T15:12:43.44 NY
BATS
3615:593466:20260327:0
43
101.69
2026-03-27T15:12:43.44 NY
MEMX
3615:593468:20260327:0
100
101.685
2026-03-27T15:12:47.04 NY
XNYS
3615:593557:20260327:0
100
101.69
2026-03-27T15:12:47.04 NY
XNYS
3615:593560:20260327:0
71
101.7
2026-03-27T15:13:49.31 NY
XNYS
3615:596056:20260327:0
1
101.7
2026-03-27T15:13:49.31 NY
XNYS
3615:596059:20260327:0
28
101.7
2026-03-27T15:13:49.46 NY
XNYS
3615:596072:20260327:0
100
101.7
2026-03-27T15:13:49.46 NY
XNYS
3615:596073:20260327:0
100
101.69
2026-03-27T15:13:51.57 NY
XNYS
3615:596146:20260327:0
59
101.69
2026-03-27T15:14:23.80 NY
XNYS
3615:597303:20260327:0
1
101.69
2026-03-27T15:14:23.80 NY
XNYS
3615:597306:20260327:0
40
101.69
2026-03-27T15:14:24.68 NY
XNYS
3615:597323:20260327:0
10
101.69
2026-03-27T15:14:44.45 NY
XNYS
3615:597971:20260327:0
57
101.69
2026-03-27T15:14:44.46 NY
XNYS
3615:597975:20260327:0
33
101.69
2026-03-27T15:14:55.29 NY
XNYS
3615:598393:20260327:0
100
101.7
2026-03-27T15:15:22.20 NY
XNYS
3615:599266:20260327:0
100
101.7
2026-03-27T15:15:46.69 NY
XNYS
3615:600366:20260327:0
100
101.69
2026-03-27T15:16:08.03 NY
XNYS
3615:601116:20260327:0
100
101.67
2026-03-27T15:16:39.58 NY
XNYS
3615:602218:20260327:0
100
101.7
2026-03-27T15:17:30.12 NY
XNYS
3615:604757:20260327:0
100
101.69
2026-03-27T15:17:43.21 NY
XNYS
3615:605382:20260327:0
1
101.69
2026-03-27T15:17:43.21 NY
XNYS
3615:605385:20260327:0
99
101.69
2026-03-27T15:17:43.21 NY
XNYS
3615:605386:20260327:0
100
101.8
2026-03-27T15:18:20.52 NY
INCR
3615:607275:20260327:0
100
101.8
2026-03-27T15:18:20.53 NY
CDED
3615:607280:20260327:0
100
101.76
2026-03-27T15:18:45.23 NY
CDED
3615:608244:20260327:0
100
101.76
2026-03-27T15:18:45.23 NY
KNLI
3615:608247:20260327:0
79
101.75
2026-03-27T15:19:18.74 NY
XNYS
3615:609483:20260327:0
21
101.75
2026-03-27T15:19:18.74 NY
XNYS
3615:609486:20260327:0
1
101.75
2026-03-27T15:19:18.74 NY
XNYS
3615:609487:20260327:0
99
101.75
2026-03-27T15:19:19.74 NY
XNYS
3615:609493:20260327:0
1
101.78
2026-03-27T15:19:51.31 NY
INCR
3615:610656:20260327:0
99
101.78
2026-03-27T15:19:51.32 NY
KNLI
3615:610661:20260327:0
100
101.78
2026-03-27T15:19:51.32 NY
CDED
3615:610663:20260327:0
100
101.75
2026-03-27T15:20:14.01 NY
XNYS
3615:611405:20260327:0
100
101.76
2026-03-27T15:21:20.04 NY
INCR
3615:613879:20260327:0
100
101.75
2026-03-27T15:21:20.06 NY
XNYS
3615:613882:20260327:0
100
101.75
2026-03-27T15:21:48.96 NY
XNYS
3615:615014:20260327:0
100
101.75
2026-03-27T15:22:33.19 NY
XNYS
3615:617031:20260327:0
77
101.75
2026-03-27T15:22:59.05 NY
XNYS
3615:618175:20260327:0
23
101.75
2026-03-27T15:23:22.66 NY
XNYS
3615:619291:20260327:0
48
101.75
2026-03-27T15:23:22.66 NY
XNYS
3615:619292:20260327:0
20
101.77
2026-03-27T15:23:34.04 NY
XNYS
3615:619737:20260327:0
20
101.77
2026-03-27T15:23:34.04 NY
XNYS
3615:619738:20260327:0
12
101.77
2026-03-27T15:23:34.04 NY
XNYS
3615:619739:20260327:0
100
101.76
2026-03-27T15:23:34.05 NY
XNYS
3615:619740:20260327:0
20
101.76
2026-03-27T15:23:34.05 NY
XNYS
3615:619743:20260327:0
80
101.76
2026-03-27T15:23:34.05 NY
XNYS
3615:619744:20260327:0
63
101.73
2026-03-27T15:24:11.14 NY
XNYS
3615:621971:20260327:0
3
101.73
2026-03-27T15:24:11.14 NY
XNYS
3615:621974:20260327:0
33
101.73
2026-03-27T15:24:11.27 NY
XNYS
3615:621979:20260327:0
1
101.73
2026-03-27T15:24:13.04 NY
XNYS
3615:622112:20260327:0
100
101.73
2026-03-27T15:24:13.04 NY
XNYS
3615:622113:20260327:0
100
101.75
2026-03-27T15:24:46.76 NY
XNYS
3615:623660:20260327:0
100
101.75
2026-03-27T15:24:46.76 NY
XNYS
3615:623663:20260327:0
100
101.68
2026-03-27T15:25:06.89 NY
XNYS
3615:624645:20260327:0
100
101.68
2026-03-27T15:25:06.89 NY
XNYS
3615:624648:20260327:0
23
101.68
2026-03-27T15:25:14.04 NY
INCR
3615:625165:20260327:0
77
101.68
2026-03-27T15:25:14.04 NY
INCR
3615:625168:20260327:0
100
101.67
2026-03-27T15:25:41.05 NY
KNLI
3615:627019:20260327:0
100
101.67
2026-03-27T15:25:41.05 NY
CDED
3615:627022:20260327:0
20
101.67
2026-03-27T15:26:08.63 NY
XNYS
3615:628226:20260327:0
80
101.67
2026-03-27T15:26:08.63 NY
XNYS
3615:628229:20260327:0
100
101.67
2026-03-27T15:26:08.63 NY
XNYS
3615:628230:20260327:0
100
101.65
2026-03-27T15:26:33.56 NY
XNYS
3615:629400:20260327:0
100
101.62
2026-03-27T15:27:01.82 NY
XNYS
3615:630885:20260327:0
100
101.62
2026-03-27T15:27:30.33 NY
XNYS
3615:632609:20260327:0
96
101.62
2026-03-27T15:27:56.77 NY
XNYS
3615:633768:20260327:0
4
101.62
2026-03-27T15:27:56.77 NY
XNYS
3615:633771:20260327:0
96
101.62
2026-03-27T15:27:56.77 NY
XNYS
3615:633772:20260327:0
3
101.62
2026-03-27T15:27:56.89 NY
XNYS
3615:633773:20260327:0
1
101.62
2026-03-27T15:27:57.54 NY
XNYS
3615:633805:20260327:0
20
101.64
2026-03-27T15:28:22.22 NY
XNYS
3615:635216:20260327:0
100
101.64
2026-03-27T15:28:22.22 NY
XNYS
3615:635219:20260327:0
20
101.64
2026-03-27T15:28:22.22 NY
XNYS
3615:635220:20260327:0
20
101.64
2026-03-27T15:28:22.22 NY
XNYS
3615:635221:20260327:0
40
101.64
2026-03-27T15:28:22.22 NY
XNYS
3615:635222:20260327:0
1
101.76
2026-03-27T15:29:04.60 NY
INCR
3615:637414:20260327:0
99
101.76
2026-03-27T15:29:04.60 NY
INCR
3615:637417:20260327:0
75
101.76
2026-03-27T15:29:04.64 NY
INCR
3615:637419:20260327:0
25
101.76
2026-03-27T15:29:04.64 NY
INCR
3615:637421:20260327:0
26
101.75
2026-03-27T15:29:17.12 NY
XNYS
3615:638151:20260327:0
74
101.75
2026-03-27T15:29:17.12 NY
XNYS
3615:638154:20260327:0
1
101.76
2026-03-27T15:29:45.35 NY
INCR
3615:639704:20260327:0
1
101.76
2026-03-27T15:29:45.35 NY
INCR
3615:639707:20260327:0
20
101.76
2026-03-27T15:29:45.35 NY
INCR
3615:639708:20260327:0
78
101.76
2026-03-27T15:29:45.35 NY
INCR
3615:639709:20260327:0
100
101.78
2026-03-27T15:30:14.71 NY
XNYS
3615:641587:20260327:0
24
101.78
2026-03-27T15:30:19.06 NY
XNYS
3615:641857:20260327:0
5
101.78
2026-03-27T15:30:19.06 NY
XNYS
3615:641860:20260327:0
6
101.78
2026-03-27T15:30:19.06 NY
XNYS
3615:641861:20260327:0
20
101.78
2026-03-27T15:30:19.38 NY
XNYS
3615:641868:20260327:0
36
101.78
2026-03-27T15:30:19.38 NY
XNYS
3615:641869:20260327:0
1
101.82
2026-03-27T15:30:26.07 NY
INCR
3615:642352:20260327:0
8
101.82
2026-03-27T15:30:26.07 NY
INCR
3615:642354:20260327:0
17
101.79
2026-03-27T15:30:40.95 NY
XNYS
3615:643553:20260327:0
83
101.79
2026-03-27T15:30:40.95 NY
XNYS
3615:643556:20260327:0
100
101.79
2026-03-27T15:30:40.95 NY
XNYS
3615:643557:20260327:0
100
101.77
2026-03-27T15:31:04.69 NY
XNYS
3615:644605:20260327:0
100
101.77
2026-03-27T15:31:04.69 NY
XNYS
3615:644608:20260327:0
100
101.78
2026-03-27T15:31:45.86 NY
KNLI
3615:647100:20260327:0
100
101.78
2026-03-27T15:31:45.86 NY
CDED
3615:647103:20260327:0
100
101.77
2026-03-27T15:32:20.17 NY
XNYS
3615:648684:20260327:0
34
101.77
2026-03-27T15:32:20.17 NY
XNYS
3615:648687:20260327:0
66
101.77
2026-03-27T15:32:20.17 NY
XNYS
3615:648688:20260327:0
67
101.74
2026-03-27T15:32:34.24 NY
XNYS
3615:649703:20260327:0
33
101.74
2026-03-27T15:32:34.35 NY
XNYS
3615:649721:20260327:0
100
101.74
2026-03-27T15:32:34.35 NY
XNYS
3615:649722:20260327:0
100
101.78
2026-03-27T15:33:37.09 NY
CDED
3615:653938:20260327:0
100
101.78
2026-03-27T15:33:42.53 NY
CDED
3615:654343:20260327:0
100
101.78
2026-03-27T15:33:42.53 NY
KNLI
3615:654346:20260327:0
100
101.79
2026-03-27T15:33:58.73 NY
INCR
3615:655577:20260327:0
1
101.79
2026-03-27T15:33:58.73 NY
INCR
3615:655580:20260327:0
20
101.79
2026-03-27T15:33:58.73 NY
INCR
3615:655581:20260327:0
79
101.79
2026-03-27T15:33:58.77 NY
CDED
3615:655583:20260327:0
100
101.82
2026-03-27T15:34:21.27 NY
XNYS
3615:657061:20260327:0
100
101.86
2026-03-27T15:35:01.43 NY
INCR
3615:659738:20260327:0
100
101.86
2026-03-27T15:35:01.48 NY
INCR
3615:659742:20260327:0
57
101.84
2026-03-27T15:35:14.02 NY
XNYS
3615:660804:20260327:0
14
101.84
2026-03-27T15:35:14.02 NY
XNYS
3615:660807:20260327:0
29
101.84
2026-03-27T15:35:19.85 NY
XNYS
3615:661214:20260327:0
100
101.84
2026-03-27T15:35:19.85 NY
XNYS
3615:661215:20260327:0
64
101.82
2026-03-27T15:35:54.62 NY
XNYS
3615:663368:20260327:0
18
101.82
2026-03-27T15:35:54.62 NY
XNYS
3615:663371:20260327:0
18
101.82
2026-03-27T15:36:00.80 NY
XNYS
3615:663711:20260327:0
96
101.82
2026-03-27T15:36:00.80 NY
XNYS
3615:663712:20260327:0
4
101.82
2026-03-27T15:36:00.80 NY
XNYS
3615:663713:20260327:0
100
101.76
2026-03-27T15:36:19.43 NY
XNYS
3615:665134:20260327:0
100
101.76
2026-03-27T15:36:19.43 NY
XNYS
3615:665137:20260327:0
2
101.76
2026-03-27T15:36:19.43 NY
XNYS
3615:665138:20260327:0
50
101.76
2026-03-27T15:36:19.43 NY
XNYS
3615:665139:20260327:0
48
101.76
2026-03-27T15:36:19.43 NY
XNYS
3615:665140:20260327:0
40
101.72
2026-03-27T15:36:56.14 NY
XNYS
3615:667239:20260327:0
60
101.72
2026-03-27T15:36:56.14 NY
XNYS
3615:667242:20260327:0
40
101.72
2026-03-27T15:36:56.14 NY
XNYS
3615:667243:20260327:0
60
101.72
2026-03-27T15:36:56.15 NY
XNYS
3615:667244:20260327:0
100
101.72
2026-03-27T15:37:35.04 NY
XNYS
3615:669708:20260327:0
14
101.72
2026-03-27T15:37:35.04 NY
XNYS
3615:669711:20260327:0
86
101.73
2026-03-27T15:37:38.24 NY
KNLI
3615:669872:20260327:0
100
101.73
2026-03-27T15:37:38.24 NY
CDED
3615:669874:20260327:0
100
101.7
2026-03-27T15:38:04.40 NY
XNYS
3615:671511:20260327:0
46
101.7
2026-03-27T15:38:04.40 NY
XNYS
3615:671514:20260327:0
54
101.7
2026-03-27T15:38:04.40 NY
XNYS
3615:671515:20260327:0
100
101.68
2026-03-27T15:38:37.22 NY
XNYS
3615:673805:20260327:0
100
101.68
2026-03-27T15:38:37.22 NY
XNYS
3615:673808:20260327:0
100
101.73
2026-03-27T15:39:12.04 NY
CDED
3615:676279:20260327:0
100
101.73
2026-03-27T15:39:12.04 NY
KNLI
3615:676282:20260327:0
65
101.75
2026-03-27T15:39:30.24 NY
IEXG
3615:677553:20260327:0
35
101.75
2026-03-27T15:39:30.24 NY
IEXG
3615:677556:20260327:0
100
101.72
2026-03-27T15:40:00.51 NY
XNYS
3615:679601:20260327:0
100
101.71
2026-03-27T15:40:21.03 NY
XNYS
3615:681472:20260327:0
100
101.69
2026-03-27T15:40:35.11 NY
XNYS
3615:682846:20260327:0
20
101.69
2026-03-27T15:40:35.11 NY
XNYS
3615:682849:20260327:0
44
101.69
2026-03-27T15:40:35.11 NY
XNYS
3615:682850:20260327:0
20
101.69
2026-03-27T15:40:36.09 NY
XNYS
3615:682926:20260327:0
10
101.69
2026-03-27T15:40:36.09 NY
XNYS
3615:682927:20260327:0
5
101.69
2026-03-27T15:40:36.12 NY
XNYS
3615:682928:20260327:0
1
101.69
2026-03-27T15:40:36.12 NY
XNYS
3615:682932:20260327:0
22
101.65
2026-03-27T15:41:01.56 NY
INCR
3615:685159:20260327:0
6
101.65
2026-03-27T15:41:01.56 NY
INCR
3615:685162:20260327:0
100
101.65
2026-03-27T15:41:01.56 NY
INCR
3615:685163:20260327:0
6
101.65
2026-03-27T15:41:01.56 NY
INCR
3615:685164:20260327:0
66
101.65
2026-03-27T15:41:01.56 NY
INCR
3615:685165:20260327:0
6
101.6
2026-03-27T15:41:29.22 NY
XNYS
3615:687761:20260327:0
94
101.6
2026-03-27T15:41:29.22 NY
XNYS
3615:687764:20260327:0
20
101.6
2026-03-27T15:42:15.66 NY
XNYS
3615:691918:20260327:0
67
101.6
2026-03-27T15:42:15.66 NY
XNYS
3615:691921:20260327:0
13
101.6
2026-03-27T15:42:15.66 NY
XNYS
3615:691922:20260327:0
100
101.6
2026-03-27T15:42:15.66 NY
XNYS
3615:691923:20260327:0
100
101.6
2026-03-27T15:42:21.36 NY
CDED
3615:692408:20260327:0
100
101.6
2026-03-27T15:42:21.36 NY
KNLI
3615:692411:20260327:0
100
101.6
2026-03-27T15:42:55.32 NY
INCR
3615:695282:20260327:0
20
101.6
2026-03-27T15:42:55.32 NY
INCR
3615:695286:20260327:0
80
101.6
2026-03-27T15:42:55.32 NY
CDED
3615:695289:20260327:0
100
101.62
2026-03-27T15:43:29.71 NY
XNYS
3615:697723:20260327:0
20
101.59
2026-03-27T15:43:48.17 NY
XNYS
3615:699246:20260327:0
80
101.59
2026-03-27T15:43:48.17 NY
XNYS
3615:699249:20260327:0
100
101.59
2026-03-27T15:43:48.17 NY
XNYS
3615:699250:20260327:0
100
101.57
2026-03-27T15:44:22.45 NY
XNYS
3615:702236:20260327:0
100
101.57
2026-03-27T15:44:22.45 NY
XNYS
3615:702239:20260327:0
1
101.57
2026-03-27T15:44:35.82 NY
XNAS
3615:703577:20260327:0
99
101.57
2026-03-27T15:44:35.82 NY
IEXG
3615:703581:20260327:0
100
101.55
2026-03-27T15:45:11.22 NY
XNYS
3615:706063:20260327:0
6
101.55
2026-03-27T15:45:11.22 NY
XNYS
3615:706066:20260327:0
100
101.55
2026-03-27T15:45:12.50 NY
XNYS
3615:706151:20260327:0
94
101.55
2026-03-27T15:45:12.50 NY
XNYS
3615:706152:20260327:0
100
101.55
2026-03-27T15:45:12.50 NY
XNYS
3615:706153:20260327:0
100
101.46
2026-03-27T15:45:41.34 NY
XNYS
3615:709176:20260327:0
66
101.46
2026-03-27T15:45:41.34 NY
XNYS
3615:709179:20260327:0
34
101.46
2026-03-27T15:45:41.34 NY
XNYS
3615:709180:20260327:0
200
101.46
2026-03-27T15:46:06.55 NY
XNYS
3615:710925:20260327:0
67
101.42
2026-03-27T15:46:33.05 NY
XNYS
3615:713310:20260327:0
100
101.42
2026-03-27T15:46:33.05 NY
XNYS
3615:713313:20260327:0
33
101.42
2026-03-27T15:46:33.05 NY
XNYS
3615:713314:20260327:0
89
101.38
2026-03-27T15:47:01.30 NY
XNYS
3615:716014:20260327:0
11
101.38
2026-03-27T15:47:01.36 NY
XNYS
3615:716017:20260327:0
73
101.38
2026-03-27T15:47:01.36 NY
XNYS
3615:716018:20260327:0
11
101.38
2026-03-27T15:47:01.37 NY
XNYS
3615:716019:20260327:0
16
101.38
2026-03-27T15:47:01.37 NY
XNYS
3615:716020:20260327:0
100
101.45
2026-03-27T15:47:55.92 NY
XNYS
3615:721101:20260327:0
100
101.45
2026-03-27T15:47:55.92 NY
XNYS
3615:721105:20260327:0
100
101.45
2026-03-27T15:47:55.92 NY
XNYS
3615:721106:20260327:0
20
101.45
2026-03-27T15:47:55.92 NY
XNYS
3615:721107:20260327:0
55
101.45
2026-03-27T15:47:55.92 NY
XNYS
3615:721108:20260327:0
25
101.45
2026-03-27T15:47:55.92 NY
XNYS
3615:721109:20260327:0
39
101.45
2026-03-27T15:47:55.92 NY
XNYS
3615:721110:20260327:0
100
101.45
2026-03-27T15:47:56.13 NY
XNYS
3615:721143:20260327:0
61
101.45
2026-03-27T15:47:56.13 NY
XNYS
3615:721144:20260327:0
100
101.45
2026-03-27T15:47:56.13 NY
XNYS
3615:721145:20260327:0
100
101.45
2026-03-27T15:47:56.13 NY
XNYS
3615:721146:20260327:0
100
101.45
2026-03-27T15:47:56.14 NY
XNYS
3615:721147:20260327:0
100
101.45
2026-03-27T15:47:56.14 NY
XNYS
3615:721148:20260327:0
100
101.45
2026-03-27T15:47:56.14 NY
XNYS
3615:721149:20260327:0
100
101.49
2026-03-27T15:48:02.91 NY
XNYS
3615:721607:20260327:0
100
101.49
2026-03-27T15:48:02.91 NY
XNYS
3615:721609:20260327:0
20
101.49
2026-03-27T15:48:02.91 NY
XNYS
3615:721610:20260327:0
100
101.49
2026-03-27T15:48:02.91 NY
XNYS
3615:721611:20260327:0
80
101.49
2026-03-27T15:48:02.91 NY
XNYS
3615:721612:20260327:0
20
101.49
2026-03-27T15:48:02.91 NY
XNYS
3615:721613:20260327:0
10
101.49
2026-03-27T15:48:02.91 NY
XNYS
3615:721614:20260327:0
10
101.49
2026-03-27T15:48:02.91 NY
XNYS
3615:721615:20260327:0
22
101.49
2026-03-27T15:48:02.91 NY
XNYS
3615:721616:20260327:0
10
101.49
2026-03-27T15:48:02.91 NY
XNYS
3615:721617:20260327:0
100
101.49
2026-03-27T15:48:02.92 NY
XNYS
3615:721618:20260327:0
80
101.49
2026-03-27T15:48:02.92 NY
XNYS
3615:721619:20260327:0
48
101.49
2026-03-27T15:48:02.92 NY
XNYS
3615:721620:20260327:0
40
101.51
2026-03-27T15:48:44.71 NY
XNYS
3615:725431:20260327:0
225
101.51
2026-03-27T15:48:44.71 NY
XNYS
3615:725434:20260327:0
100
101.51
2026-03-27T15:48:44.71 NY
XNYS
3615:725435:20260327:0
100
101.51
2026-03-27T15:48:44.71 NY
XNYS
3615:725436:20260327:0
100
101.51
2026-03-27T15:48:44.71 NY
XNYS
3615:725437:20260327:0
100
101.51
2026-03-27T15:48:44.71 NY
XNYS
3615:725438:20260327:0
80
101.51
2026-03-27T15:48:44.71 NY
XNYS
3615:725439:20260327:0
100
101.51
2026-03-27T15:48:44.71 NY
XNYS
3615:725440:20260327:0
120
101.51
2026-03-27T15:48:44.72 NY
XNYS
3615:725441:20260327:0
73
101.51
2026-03-27T15:48:44.72 NY
XNYS
3615:725442:20260327:0
12
101.5
2026-03-27T15:48:44.72 NY
XNYS
3615:725443:20260327:0
100
101.51
2026-03-27T15:48:44.72 NY
XNYS
3615:725444:20260327:0
20
101.51
2026-03-27T15:48:44.72 NY
XNYS
3615:725445:20260327:0
18
101.51
2026-03-27T15:48:44.72 NY
XNYS
3615:725446:20260327:0
10
101.51
2026-03-27T15:48:44.72 NY
XNYS
3615:725447:20260327:0
2
101.51
2026-03-27T15:48:44.72 NY
XNYS
3615:725448:20260327:0
100
101.5
2026-03-27T15:48:58.13 NY
XNYS
3615:726602:20260327:0
100
101.5
2026-03-27T15:48:58.13 NY
XNYS
3615:726605:20260327:0
92
101.5
2026-03-27T15:48:58.13 NY
XNYS
3615:726606:20260327:0
8
101.5
2026-03-27T15:48:58.13 NY
XNYS
3615:726607:20260327:0
70
101.5
2026-03-27T15:48:58.13 NY
XNYS
3615:726608:20260327:0
38
101.5
2026-03-27T15:48:58.13 NY
XNYS
3615:726609:20260327:0
30
101.5
2026-03-27T15:48:58.13 NY
XNYS
3615:726610:20260327:0
70
101.5
2026-03-27T15:48:58.14 NY
XNYS
3615:726613:20260327:0
30
101.5
2026-03-27T15:48:58.14 NY
XNYS
3615:726614:20260327:0
30
101.5
2026-03-27T15:48:58.14 NY
XNYS
3615:726615:20260327:0
30
101.5
2026-03-27T15:48:58.14 NY
XNYS
3615:726616:20260327:0
40
101.5
2026-03-27T15:48:58.14 NY
XNYS
3615:726617:20260327:0
60
101.5
2026-03-27T15:48:58.14 NY
XNYS
3615:726618:20260327:0
100
101.5
2026-03-27T15:48:58.14 NY
XNYS
3615:726619:20260327:0
40
101.5
2026-03-27T15:48:58.14 NY
XNYS
3615:726620:20260327:0
100
101.57
2026-03-27T15:49:19.61 NY
XNYS
3615:728383:20260327:0
100
101.57
2026-03-27T15:49:19.61 NY
XNYS
3615:728385:20260327:0
24
101.57
2026-03-27T15:49:19.61 NY
XNYS
3615:728386:20260327:0
76
101.57
2026-03-27T15:49:19.61 NY
XNYS
3615:728387:20260327:0
24
101.57
2026-03-27T15:49:19.61 NY
XNYS
3615:728388:20260327:0
38
101.57
2026-03-27T15:49:19.61 NY
XNYS
3615:728389:20260327:0
100
101.56
2026-03-27T15:49:23.93 NY
XNYS
3615:728781:20260327:0
58
101.56
2026-03-27T15:49:23.93 NY
XNYS
3615:728784:20260327:0
15
101.56
2026-03-27T15:49:29.16 NY
XNYS
3615:729252:20260327:0
27
101.56
2026-03-27T15:49:30.30 NY
XNYS
3615:729403:20260327:0
73
101.56
2026-03-27T15:49:30.30 NY
XNYS
3615:729405:20260327:0
19
101.56
2026-03-27T15:49:30.30 NY
XNYS
3615:729407:20260327:0
8
101.56
2026-03-27T15:49:30.30 NY
XNYS
3615:729410:20260327:0
28
101.56
2026-03-27T15:49:30.30 NY
XNYS
3615:729412:20260327:0
72
101.56
2026-03-27T15:49:30.32 NY
XNYS
3615:729427:20260327:0
28
101.56
2026-03-27T15:49:30.32 NY
XNYS
3615:729428:20260327:0
72
101.56
2026-03-27T15:49:30.40 NY
XNYS
3615:729442:20260327:0
100
101.56
2026-03-27T15:49:30.40 NY
XNYS
3615:729443:20260327:0
100
101.56
2026-03-27T15:49:30.40 NY
XNYS
3615:729444:20260327:0
2
101.56
2026-03-27T15:49:30.40 NY
XNYS
3615:729447:20260327:0
98
101.56
2026-03-27T15:49:30.57 NY
XNYS
3615:729481:20260327:0
100
101.56
2026-03-27T15:49:30.57 NY
XNYS
3615:729482:20260327:0
50
101.56
2026-03-27T15:49:30.57 NY
XNYS
3615:729483:20260327:0
50
101.56
2026-03-27T15:49:30.57 NY
XNYS
3615:729484:20260327:0
17
101.56
2026-03-27T15:49:30.57 NY
XNYS
3615:729485:20260327:0
100
101.56
2026-03-27T15:49:30.69 NY
XNYS
3615:729491:20260327:0
83
101.56
2026-03-27T15:49:30.69 NY
XNYS
3615:729492:20260327:0
100
101.56
2026-03-27T15:49:30.73 NY
XNYS
3615:729503:20260327:0
100
101.53
2026-03-27T15:49:45.12 NY
XNYS
3615:730772:20260327:0
18
101.53
2026-03-27T15:49:45.12 NY
XNYS
3615:730775:20260327:0
82
101.53
2026-03-27T15:49:45.12 NY
XNYS
3615:730776:20260327:0
100
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730894:20260327:0
100
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730895:20260327:0
100
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730896:20260327:0
40
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730897:20260327:0
60
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730898:20260327:0
100
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730899:20260327:0
40
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730900:20260327:0
27
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730901:20260327:0
73
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730902:20260327:0
27
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730903:20260327:0
73
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730904:20260327:0
27
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730905:20260327:0
73
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730906:20260327:0
87
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730907:20260327:0
13
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730908:20260327:0
60
101.53
2026-03-27T15:49:46.17 NY
XNYS
3615:730909:20260327:0
91
101.53
2026-03-27T15:49:50.04 NY
XNYS
3615:731522:20260327:0