Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
13 th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 12 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
500
$99.5740
$99.60
$99.53
ALPX
386
$100.7901
$101.64
$99.60
ARCX
300
$99.5550
$99.60
$99.53
BARX
100
$99.5300
$99.53
$99.53
BIDS
2,333
$100.1900
$101.98
$99.59
CDED
100
$99.6000
$99.60
$99.60
CGXS
600
$99.5650
$99.60
$99.53
ICBX
4,163
$100.8521
$102.15
$99.54
IEXG
6,787
$100.3090
$101.66
$99.54
INCR
400
$99.5350
$99.54
$99.53
ITGI
481
$99.7149
$99.85
$99.54
KNLI
1,100
$100.4850
$102.22
$99.53
LEVL
100
$99.5300
$99.53
$99.53
ONEC
311
$99.5525
$99.60
$99.53
SGMT
1,200
$99.5883
$99.60
$99.53
UBSA
600
$99.5767
$99.60
$99.53
VFMI
101
$100.9716
$100.98
$100.13
XNAS
125,469
$100.4864
$102.45
$99.32
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 669,154,192 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.057% 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 12 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:
12 th March 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$100.4558
145,031
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
100
102.15
2026-03-12T09:30:01.42 NY
IEXG
3615:12433:20260312:0
100
101.99
2026-03-12T09:30:14.51 NY
XNYS
3615:15032:20260312:0
46
102.17
2026-03-12T09:30:18.88 NY
XNYS
3615:15241:20260312:0
54
102.17
2026-03-12T09:30:18.88 NY
XNYS
3615:15244:20260312:0
46
102.17
2026-03-12T09:30:18.88 NY
XNYS
3615:15245:20260312:0
46
102.17
2026-03-12T09:30:18.88 NY
XNYS
3615:15246:20260312:0
8
102.17
2026-03-12T09:30:18.88 NY
XNYS
3615:15247:20260312:0
100
102.25
2026-03-12T09:30:45.12 NY
XNYS
3615:16029:20260312:0
100
102.2
2026-03-12T09:30:48.99 NY
XNYS
3615:16094:20260312:0
50
102.23
2026-03-12T09:30:56.35 NY
XNYS
3615:16389:20260312:0
5
102.23
2026-03-12T09:30:56.35 NY
XNYS
3615:16392:20260312:0
45
102.23
2026-03-12T09:30:56.35 NY
XNYS
3615:16393:20260312:0
100
102.22
2026-03-12T09:31:05.30 NY
XNYS
3615:16763:20260312:0
100
102.22
2026-03-12T09:31:16.19 NY
XNYS
3615:16989:20260312:0
100
102.12
2026-03-12T09:31:22.41 NY
XNYS
3615:17088:20260312:0
62
101.96
2026-03-12T09:31:31.56 NY
XNYS
3615:17325:20260312:0
38
101.96
2026-03-12T09:31:31.56 NY
XNYS
3615:17328:20260312:0
100
101.97
2026-03-12T09:31:53.88 NY
XNYS
3615:18111:20260312:0
100
101.965
2026-03-12T09:31:55.58 NY
XNYS
3615:18138:20260312:0
50
101.99
2026-03-12T09:32:22.51 NY
XNYS
3615:18599:20260312:0
50
101.99
2026-03-12T09:32:22.51 NY
XNYS
3615:18602:20260312:0
100
101.99
2026-03-12T09:32:24.60 NY
XNYS
3615:18639:20260312:0
100
101.99
2026-03-12T09:32:25.50 NY
XNYS
3615:18664:20260312:0
100
101.94
2026-03-12T09:32:36.15 NY
XNYS
3615:18964:20260312:0
100
101.89
2026-03-12T09:32:41.56 NY
XNYS
3615:19094:20260312:0
100
101.9
2026-03-12T09:33:01.93 NY
IEXG
3615:19983:20260312:0
100
101.92
2026-03-12T09:33:01.93 NY
IEXG
3615:19986:20260312:0
100
101.92
2026-03-12T09:33:01.97 NY
XNYS
3615:19988:20260312:0
100
101.92
2026-03-12T09:33:01.97 NY
XNYS
3615:19990:20260312:0
100
101.88
2026-03-12T09:33:34.33 NY
XNYS
3615:20741:20260312:0
108
101.88
2026-03-12T09:33:34.33 NY
XNYS
3615:20744:20260312:0
92
101.88
2026-03-12T09:33:34.33 NY
XNYS
3615:20745:20260312:0
50
102.26
2026-03-12T09:34:12.42 NY
XNYS
3615:22185:20260312:0
100
102.26
2026-03-12T09:34:12.42 NY
XNYS
3615:22188:20260312:0
100
102.26
2026-03-12T09:34:12.42 NY
XNYS
3615:22189:20260312:0
50
102.26
2026-03-12T09:34:12.42 NY
XNYS
3615:22190:20260312:0
100
102.09
2026-03-12T09:34:42.21 NY
XNYS
3615:22993:20260312:0
100
102.09
2026-03-12T09:34:42.21 NY
XNYS
3615:22996:20260312:0
100
102.09
2026-03-12T09:34:42.21 NY
XNYS
3615:22997:20260312:0
100
102.06
2026-03-12T09:35:14.02 NY
XNYS
3615:23856:20260312:0
45
102.06
2026-03-12T09:35:14.02 NY
XNYS
3615:23859:20260312:0
1
102.06
2026-03-12T09:35:14.02 NY
XNYS
3615:23860:20260312:0
1
102.06
2026-03-12T09:35:14.02 NY
XNYS
3615:23861:20260312:0
53
102.06
2026-03-12T09:35:14.26 NY
XNYS
3615:23875:20260312:0
100
101.94
2026-03-12T09:35:45.17 NY
XNYS
3615:24888:20260312:0
100
102.13
2026-03-12T09:35:53.45 NY
XNYS
3615:25058:20260312:0
1
102.13
2026-03-12T09:35:53.45 NY
XNYS
3615:25059:20260312:0
99
102.13
2026-03-12T09:35:53.45 NY
XNYS
3615:25060:20260312:0
100
102.19
2026-03-12T09:36:18.65 NY
XNYS
3615:26080:20260312:0
200
102.19
2026-03-12T09:36:18.65 NY
XNYS
3615:26083:20260312:0
200
102.225
2026-03-12T09:36:38.95 NY
LEVL
3615:26414:20260312:0
20
102.36
2026-03-12T09:37:21.16 NY
XNYS
3615:27201:20260312:0
100
102.36
2026-03-12T09:37:21.16 NY
XNYS
3615:27204:20260312:0
80
102.36
2026-03-12T09:37:21.16 NY
XNYS
3615:27205:20260312:0
100
102.39
2026-03-12T09:37:46.17 NY
XNYS
3615:28003:20260312:0
100
102.39
2026-03-12T09:37:46.17 NY
XNYS
3615:28006:20260312:0
100
102.36
2026-03-12T09:38:08.43 NY
XNYS
3615:28884:20260312:0
100
102.36
2026-03-12T09:38:08.43 NY
XNYS
3615:28887:20260312:0
100
102.45
2026-03-12T09:38:44.54 NY
XNYS
3615:29823:20260312:0
100
102.45
2026-03-12T09:38:44.54 NY
XNYS
3615:29826:20260312:0
100
102.38
2026-03-12T09:39:00.08 NY
XNYS
3615:30277:20260312:0
100
102.38
2026-03-12T09:39:00.08 NY
XNYS
3615:30280:20260312:0
100
102.37
2026-03-12T09:39:23.47 NY
XNYS
3615:31027:20260312:0
100
102.37
2026-03-12T09:39:23.47 NY
XNYS
3615:31030:20260312:0
6
102.28
2026-03-12T09:39:48.66 NY
XNYS
3615:31605:20260312:0
44
102.28
2026-03-12T09:39:48.66 NY
XNYS
3615:31608:20260312:0
50
102.28
2026-03-12T09:39:48.66 NY
XNYS
3615:31609:20260312:0
50
102.135
2026-03-12T09:40:14.01 NY
XNYS
3615:32219:20260312:0
2
102.14
2026-03-12T09:40:14.02 NY
XNYS
3615:32222:20260312:0
98
102.14
2026-03-12T09:40:14.02 NY
XNYS
3615:32223:20260312:0
2
102.14
2026-03-12T09:40:14.02 NY
XNYS
3615:32227:20260312:0
48
102.14
2026-03-12T09:40:14.02 NY
XNYS
3615:32229:20260312:0
100
102.13
2026-03-12T09:40:48.78 NY
XNYS
3615:33201:20260312:0
29
102.13
2026-03-12T09:40:48.78 NY
XNYS
3615:33204:20260312:0
1
102.13
2026-03-12T09:40:48.78 NY
XNYS
3615:33205:20260312:0
70
102.13
2026-03-12T09:40:48.79 NY
XNYS
3615:33206:20260312:0
100
102.2
2026-03-12T09:41:20.10 NY
XNYS
3615:34063:20260312:0
100
102.2
2026-03-12T09:41:20.10 NY
XNYS
3615:34066:20260312:0
100
102.2
2026-03-12T09:41:20.10 NY
XNYS
3615:34067:20260312:0
100
102.11
2026-03-12T09:41:51.52 NY
XNYS
3615:34939:20260312:0
100
102.11
2026-03-12T09:41:51.52 NY
XNYS
3615:34942:20260312:0
100
102.05
2026-03-12T09:42:28.87 NY
XNYS
3615:35981:20260312:0
100
102.05
2026-03-12T09:42:28.87 NY
XNYS
3615:35984:20260312:0
100
102.05
2026-03-12T09:42:28.87 NY
XNYS
3615:35985:20260312:0
20
102.17
2026-03-12T09:43:04.66 NY
XNYS
3615:37831:20260312:0
100
102.17
2026-03-12T09:43:04.66 NY
XNYS
3615:37834:20260312:0
80
102.17
2026-03-12T09:43:04.66 NY
XNYS
3615:37835:20260312:0
50
102.215
2026-03-12T09:43:39.15 NY
XNYS
3615:39132:20260312:0
150
102.215
2026-03-12T09:43:39.15 NY
XNYS
3615:39135:20260312:0
100
102.21
2026-03-12T09:44:12.39 NY
XNYS
3615:40103:20260312:0
1
102.21
2026-03-12T09:44:12.39 NY
XNYS
3615:40106:20260312:0
99
102.21
2026-03-12T09:44:12.39 NY
XNYS
3615:40107:20260312:0
100
102.16
2026-03-12T09:44:56.66 NY
XNYS
3615:41691:20260312:0
100
102.16
2026-03-12T09:44:56.66 NY
XNYS
3615:41694:20260312:0
100
102.09
2026-03-12T09:45:21.01 NY
XNYS
3615:43073:20260312:0
53
102.1
2026-03-12T09:45:47.31 NY
XNYS
3615:43952:20260312:0
47
102.1
2026-03-12T09:45:47.31 NY
XNYS
3615:43955:20260312:0
1
102.22
2026-03-12T09:46:16.27 NY
XNYS
3615:45408:20260312:0
99
102.22
2026-03-12T09:46:16.27 NY
XNYS
3615:45411:20260312:0
100
102.24
2026-03-12T09:46:25.13 NY
XNYS
3615:46084:20260312:0
100
102.21
2026-03-12T09:46:56.21 NY
XNYS
3615:47748:20260312:0
100
102.055
2026-03-12T09:47:12.53 NY
XNYS
3615:48501:20260312:0
1
101.77
2026-03-12T09:47:34.35 NY
XNYS
3615:49651:20260312:0
77
101.77
2026-03-12T09:47:34.35 NY
XNYS
3615:49654:20260312:0
22
101.77
2026-03-12T09:47:34.60 NY
XNYS
3615:49671:20260312:0
100
101.77
2026-03-12T09:47:34.60 NY
XNYS
3615:49672:20260312:0
70
101.79
2026-03-12T09:48:23.66 NY
XNYS
3615:52422:20260312:0
1
101.79
2026-03-12T09:48:23.66 NY
XNYS
3615:52425:20260312:0
29
101.79
2026-03-12T09:48:23.66 NY
XNYS
3615:52426:20260312:0
100
101.79
2026-03-12T09:48:23.66 NY
XNYS
3615:52427:20260312:0
71
101.79
2026-03-12T09:48:23.66 NY
XNYS
3615:52430:20260312:0
100
101.79
2026-03-12T09:48:23.66 NY
XNYS
3615:52431:20260312:0
29
101.79
2026-03-12T09:48:23.66 NY
XNYS
3615:52432:20260312:0
100
101.59
2026-03-12T09:48:49.95 NY
XNYS
3615:53470:20260312:0
1
101.59
2026-03-12T09:48:49.95 NY
XNYS
3615:53473:20260312:0
65
101.59
2026-03-12T09:48:49.95 NY
XNYS
3615:53474:20260312:0
34
101.59
2026-03-12T09:48:49.95 NY
XNYS
3615:53475:20260312:0
100
101.69
2026-03-12T09:49:25.71 NY
XNYS
3615:55793:20260312:0
100
101.69
2026-03-12T09:49:25.71 NY
XNYS
3615:55796:20260312:0
16
101.77
2026-03-12T09:49:37.09 NY
XNYS
3615:56407:20260312:0
84
101.77
2026-03-12T09:49:37.09 NY
XNYS
3615:56410:20260312:0
16
101.77
2026-03-12T09:49:37.09 NY
XNYS
3615:56411:20260312:0
1
101.77
2026-03-12T09:49:37.09 NY
XNYS
3615:56412:20260312:0
83
101.77
2026-03-12T09:49:37.09 NY
XNYS
3615:56413:20260312:0
100
101.83
2026-03-12T09:50:10.59 NY
XNYS
3615:59127:20260312:0
100
101.83
2026-03-12T09:50:10.59 NY
XNYS
3615:59130:20260312:0
20
101.85
2026-03-12T09:50:14.01 NY
XNYS
3615:59297:20260312:0
100
101.85
2026-03-12T09:50:14.01 NY
XNYS
3615:59300:20260312:0
65
101.85
2026-03-12T09:50:14.01 NY
XNYS
3615:59301:20260312:0
1
101.85
2026-03-12T09:50:14.01 NY
XNYS
3615:59302:20260312:0
14
101.85
2026-03-12T09:50:14.01 NY
XNYS
3615:59303:20260312:0
100
101.92
2026-03-12T09:50:43.64 NY
XNYS
3615:61162:20260312:0
100
101.92
2026-03-12T09:50:43.64 NY
XNYS
3615:61165:20260312:0
100
101.97
2026-03-12T09:51:13.60 NY
XNYS
3615:62635:20260312:0
37
101.97
2026-03-12T09:51:13.60 NY
XNYS
3615:62638:20260312:0
1
101.97
2026-03-12T09:51:13.60 NY
XNYS
3615:62639:20260312:0
62
101.97
2026-03-12T09:51:13.60 NY
XNYS
3615:62640:20260312:0
100
101.95
2026-03-12T09:51:40.71 NY
XNYS
3615:63549:20260312:0
100
101.95
2026-03-12T09:51:40.71 NY
XNYS
3615:63552:20260312:0
2
101.69
2026-03-12T09:52:14.57 NY
XNYS
3615:64388:20260312:0
98
101.69
2026-03-12T09:52:14.57 NY
XNYS
3615:64391:20260312:0
100
101.69
2026-03-12T09:52:14.57 NY
XNYS
3615:64392:20260312:0
100
101.66
2026-03-12T09:52:44.31 NY
XNYS
3615:65579:20260312:0
1
101.66
2026-03-12T09:52:44.31 NY
XNYS
3615:65584:20260312:0
99
101.66
2026-03-12T09:53:01.07 NY
XNYS
3615:66070:20260312:0
200
101.66
2026-03-12T09:53:13.18 NY
XNYS
3615:66550:20260312:0
50
101.67
2026-03-12T09:53:43.70 NY
XNYS
3615:67667:20260312:0
100
101.67
2026-03-12T09:53:43.70 NY
XNYS
3615:67670:20260312:0
50
101.67
2026-03-12T09:53:43.70 NY
XNYS
3615:67671:20260312:0
100
101.61
2026-03-12T09:54:14.42 NY
XNYS
3615:68902:20260312:0
100
101.61
2026-03-12T09:54:14.42 NY
XNYS
3615:68905:20260312:0
100
101.63
2026-03-12T09:54:45.12 NY
XNYS
3615:69875:20260312:0
100
101.63
2026-03-12T09:54:45.12 NY
XNYS
3615:69878:20260312:0
2
101.56
2026-03-12T09:55:08.10 NY
XNYS
3615:71252:20260312:0
2
101.56
2026-03-12T09:55:08.10 NY
XNYS
3615:71255:20260312:0
96
101.56
2026-03-12T09:55:11.02 NY
XNYS
3615:71367:20260312:0
100
101.56
2026-03-12T09:55:11.02 NY
XNYS
3615:71368:20260312:0
100
101.48
2026-03-12T09:55:32.29 NY
XNYS
3615:71940:20260312:0
1
101.48
2026-03-12T09:55:32.29 NY
XNYS
3615:71943:20260312:0
99
101.48
2026-03-12T09:55:33.26 NY
XNYS
3615:71968:20260312:0
100
101.48
2026-03-12T09:55:33.26 NY
XNYS
3615:71969:20260312:0
1
101.55
2026-03-12T09:56:07.96 NY
INCR
3615:73030:20260312:0
20
101.55
2026-03-12T09:56:07.96 NY
INCR
3615:73033:20260312:0
100
101.55
2026-03-12T09:56:07.96 NY
INCR
3615:73034:20260312:0
79
101.55
2026-03-12T09:56:07.96 NY
INCR
3615:73035:20260312:0
100
101.52
2026-03-12T09:56:42.06 NY
XNYS
3615:73854:20260312:0
100
101.52
2026-03-12T09:56:42.06 NY
XNYS
3615:73857:20260312:0
51
101.55
2026-03-12T09:57:09.23 NY
XNYS
3615:74775:20260312:0
49
101.55
2026-03-12T09:57:09.23 NY
XNYS
3615:74778:20260312:0
100
101.55
2026-03-12T09:57:09.23 NY
XNYS
3615:74779:20260312:0
100
101.42
2026-03-12T09:57:46.08 NY
XNYS
3615:76013:20260312:0
100
101.42
2026-03-12T09:57:46.08 NY
XNYS
3615:76016:20260312:0
20
101.44
2026-03-12T09:58:09.95 NY
XNYS
3615:76893:20260312:0
100
101.45
2026-03-12T09:58:09.95 NY
XNYS
3615:76896:20260312:0
80
101.45
2026-03-12T09:58:09.95 NY
XNYS
3615:76897:20260312:0
100
101.47
2026-03-12T09:58:34.96 NY
XNYS
3615:77877:20260312:0
1
101.47
2026-03-12T09:58:34.96 NY
XNYS
3615:77880:20260312:0
99
101.47
2026-03-12T09:58:34.96 NY
XNYS
3615:77881:20260312:0
100
101.64
2026-03-12T09:59:43.79 NY
XNYS
3615:80828:20260312:0
100
101.64
2026-03-12T09:59:43.79 NY
XNYS
3615:80831:20260312:0
45
101.64
2026-03-12T09:59:43.79 NY
XNYS
3615:80834:20260312:0
55
101.64
2026-03-12T09:59:43.79 NY
XNYS
3615:80835:20260312:0
100
101.64
2026-03-12T09:59:43.79 NY
XNYS
3615:80836:20260312:0
100
101.58
2026-03-12T10:00:10.10 NY
XNYS
3615:82142:20260312:0
100
101.62
2026-03-12T10:00:31.25 NY
XNYS
3615:82711:20260312:0
1
101.62
2026-03-12T10:00:31.25 NY
XNYS
3615:82714:20260312:0
9
101.62
2026-03-12T10:00:31.25 NY
XNYS
3615:82715:20260312:0
90
101.62
2026-03-12T10:00:31.25 NY
XNYS
3615:82716:20260312:0
100
101.69
2026-03-12T10:01:07.83 NY
XNYS
3615:84670:20260312:0
50
101.75
2026-03-12T10:01:41.67 NY
XNYS
3615:86023:20260312:0
100
101.75
2026-03-12T10:01:41.67 NY
XNYS
3615:86026:20260312:0
50
101.75
2026-03-12T10:01:41.67 NY
XNYS
3615:86027:20260312:0
1
101.66
2026-03-12T10:01:52.84 NY
XNYS
3615:86409:20260312:0
99
101.66
2026-03-12T10:01:57.92 NY
XNYS
3615:86522:20260312:0
100
101.64
2026-03-12T10:02:13.13 NY
XNYS
3615:87227:20260312:0
100
101.64
2026-03-12T10:02:13.13 NY
XNYS
3615:87230:20260312:0
100
101.5
2026-03-12T10:03:01.70 NY
XNYS
3615:89565:20260312:0
1
101.5
2026-03-12T10:03:01.70 NY
XNYS
3615:89568:20260312:0
99
101.5
2026-03-12T10:03:01.70 NY
XNYS
3615:89569:20260312:0
100
101.48
2026-03-12T10:03:09.22 NY
XNYS
3615:89830:20260312:0
65
101.48
2026-03-12T10:03:09.22 NY
XNYS
3615:89833:20260312:0
1
101.48
2026-03-12T10:03:09.22 NY
XNYS
3615:89834:20260312:0
34
101.48
2026-03-12T10:03:09.22 NY
XNYS
3615:89835:20260312:0
90
101.51
2026-03-12T10:03:29.48 NY
XNYS
3615:90646:20260312:0
10
101.51
2026-03-12T10:03:29.48 NY
XNYS
3615:90649:20260312:0
55
101.51
2026-03-12T10:03:29.48 NY
XNYS
3615:90650:20260312:0
45
101.51
2026-03-12T10:03:29.48 NY
XNYS
3615:90651:20260312:0
3
101.63
2026-03-12T10:04:00.30 NY
ARCX
3615:91682:20260312:0
32
101.64
2026-03-12T10:04:00.30 NY
ARCX
3615:91685:20260312:0
68
101.64
2026-03-12T10:04:00.30 NY
ARCX
3615:91686:20260312:0
32
101.64
2026-03-12T10:04:00.30 NY
ARCX
3615:91687:20260312:0
65
101.64
2026-03-12T10:04:00.30 NY
ARCX
3615:91688:20260312:0
61
101.61
2026-03-12T10:04:27.55 NY
XNYS
3615:92570:20260312:0
1
101.61
2026-03-12T10:04:27.55 NY
XNYS
3615:92573:20260312:0
38
101.61
2026-03-12T10:04:27.56 NY
XNYS
3615:92574:20260312:0
62
101.61
2026-03-12T10:04:27.56 NY
XNYS
3615:92575:20260312:0
38
101.66
2026-03-12T10:04:32.03 NY
INCR
3615:92874:20260312:0
100
101.67
2026-03-12T10:05:04.25 NY
XNYS
3615:93804:20260312:0
50
101.67
2026-03-12T10:05:04.25 NY
XNYS
3615:93807:20260312:0
50
101.68
2026-03-12T10:05:04.25 NY
XNYS
3615:93808:20260312:0
100
101.6
2026-03-12T10:05:10.03 NY
XNYS
3615:94087:20260312:0
33
101.59
2026-03-12T10:06:01.14 NY
INCR
3615:95394:20260312:0
101
101.59
2026-03-12T10:06:01.14 NY
INCR
3615:95397:20260312:0
66
101.59
2026-03-12T10:06:01.14 NY
INCR
3615:95398:20260312:0
100
101.63
2026-03-12T10:06:05.66 NY
XNYS
3615:95455:20260312:0
100
101.63
2026-03-12T10:06:05.66 NY
XNYS
3615:95458:20260312:0
50
101.62
2026-03-12T10:06:31.65 NY
XNYS
3615:96143:20260312:0
50
101.625
2026-03-12T10:06:31.65 NY
XNYS
3615:96146:20260312:0
100
101.535
2026-03-12T10:06:57.63 NY
XNYS
3615:96726:20260312:0
100
101.55
2026-03-12T10:06:57.63 NY
XNYS
3615:96729:20260312:0
100
101.52
2026-03-12T10:07:25.12 NY
XNYS
3615:97430:20260312:0
100
101.53
2026-03-12T10:07:25.12 NY
XNYS
3615:97433:20260312:0
1
101.56
2026-03-12T10:07:58.55 NY
XNYS
3615:98737:20260312:0
99
101.56
2026-03-12T10:07:58.55 NY
XNYS
3615:98740:20260312:0
1
101.56
2026-03-12T10:07:58.55 NY
XNYS
3615:98741:20260312:0
99
101.56
2026-03-12T10:07:58.55 NY
XNYS
3615:98742:20260312:0
100
101.61
2026-03-12T10:08:21.78 NY
INCR
3615:99367:20260312:0
100
101.58
2026-03-12T10:08:37.71 NY
XNYS
3615:99928:20260312:0
100
101.58
2026-03-12T10:08:37.71 NY
XNYS
3615:99931:20260312:0
12
101.48
2026-03-12T10:09:00.54 NY
XNYS
3615:100979:20260312:0
12
101.48
2026-03-12T10:09:00.54 NY
XNYS
3615:100982:20260312:0
76
101.48
2026-03-12T10:09:03.73 NY
XNYS
3615:101162:20260312:0
100
101.48
2026-03-12T10:09:03.73 NY
XNYS
3615:101163:20260312:0
100
101.38
2026-03-12T10:09:31.08 NY
XNYS
3615:102666:20260312:0
100
101.29
2026-03-12T10:09:54.58 NY
XNYS
3615:103596:20260312:0
100
101.29
2026-03-12T10:09:54.58 NY
XNYS
3615:103599:20260312:0
100
101.27
2026-03-12T10:10:12.11 NY
XNYS
3615:104034:20260312:0
100
101.37
2026-03-12T10:10:38.72 NY
XNYS
3615:104782:20260312:0
100
101.33
2026-03-12T10:11:00.55 NY
XNYS
3615:105326:20260312:0
100
101.4
2026-03-12T10:11:32.43 NY
XNYS
3615:106053:20260312:0
100
101.44
2026-03-12T10:11:56.49 NY
XNYS
3615:106922:20260312:0
100
101.42
2026-03-12T10:12:13.90 NY
XNYS
3615:107370:20260312:0
100
101.41
2026-03-12T10:12:36.67 NY
XNYS
3615:108420:20260312:0
1
101.41
2026-03-12T10:12:36.67 NY
XNYS
3615:108423:20260312:0
99
101.41
2026-03-12T10:12:36.67 NY
XNYS
3615:108424:20260312:0
100
101.5
2026-03-12T10:13:07.55 NY
XNYS
3615:109494:20260312:0
1
101.5
2026-03-12T10:13:07.55 NY
XNYS
3615:109497:20260312:0
99
101.5
2026-03-12T10:13:07.63 NY
XNYS
3615:109498:20260312:0
100
101.48
2026-03-12T10:13:38.39 NY
XNYS
3615:110794:20260312:0
100
101.48
2026-03-12T10:13:38.39 NY
XNYS
3615:110797:20260312:0
100
101.41
2026-03-12T10:13:44.61 NY
XNYS
3615:111015:20260312:0
100
101.41
2026-03-12T10:13:44.61 NY
XNYS
3615:111018:20260312:0
22
101.43
2026-03-12T10:14:29.70 NY
XNYS
3615:112421:20260312:0
78
101.43
2026-03-12T10:14:29.70 NY
XNYS
3615:112424:20260312:0
100
101.43
2026-03-12T10:14:29.70 NY
XNYS
3615:112425:20260312:0
100
101.42
2026-03-12T10:14:40.54 NY
XNYS
3615:112758:20260312:0
100
101.42
2026-03-12T10:14:40.54 NY
XNYS
3615:112761:20260312:0
60
101.45
2026-03-12T10:15:23.73 NY
XNYS
3615:113768:20260312:0
1
101.45
2026-03-12T10:15:23.73 NY
XNYS
3615:113771:20260312:0
39
101.45
2026-03-12T10:15:23.73 NY
XNYS
3615:113772:20260312:0
100
101.45
2026-03-12T10:15:27.54 NY
XNYS
3615:113849:20260312:0
100
101.45
2026-03-12T10:15:27.54 NY
XNYS
3615:113852:20260312:0
1
101.41
2026-03-12T10:15:42.74 NY
XNYS
3615:114546:20260312:0
99
101.41
2026-03-12T10:15:44.54 NY
XNYS
3615:114651:20260312:0
1
101.43
2026-03-12T10:16:03.20 NY
XNYS
3615:115132:20260312:0
20
101.46
2026-03-12T10:16:10.13 NY
XNYS
3615:115282:20260312:0
79
101.46
2026-03-12T10:16:10.13 NY
XNYS
3615:115283:20260312:0
83
101.35
2026-03-12T10:16:27.47 NY
XNYS
3615:115701:20260312:0
17
101.35
2026-03-12T10:16:27.47 NY
XNYS
3615:115704:20260312:0
100
101.35
2026-03-12T10:16:27.47 NY
XNYS
3615:115705:20260312:0
100
101.24
2026-03-12T10:16:49.51 NY
XNYS
3615:116164:20260312:0
1
101.24
2026-03-12T10:16:49.51 NY
XNYS
3615:116167:20260312:0
74
101.24
2026-03-12T10:16:49.51 NY
XNYS
3615:116168:20260312:0
25
101.24
2026-03-12T10:16:49.51 NY
XNYS
3615:116169:20260312:0
100
101.26
2026-03-12T10:17:17.80 NY
XNYS
3615:116909:20260312:0
100
101.26
2026-03-12T10:17:17.80 NY
XNYS
3615:116912:20260312:0
100
101.18
2026-03-12T10:17:42.72 NY
XNYS
3615:117664:20260312:0
17
101.18
2026-03-12T10:17:42.72 NY
XNYS
3615:117667:20260312:0
1
101.18
2026-03-12T10:17:42.72 NY
XNYS
3615:117668:20260312:0
82
101.18
2026-03-12T10:17:42.72 NY
XNYS
3615:117669:20260312:0
100
101.19
2026-03-12T10:18:14.40 NY
XNYS
3615:118833:20260312:0
100
101.16
2026-03-12T10:18:26.38 NY
XNYS
3615:119106:20260312:0
100
101.09
2026-03-12T10:18:57.78 NY
XNYS
3615:120261:20260312:0
100
101.09
2026-03-12T10:18:57.78 NY
XNYS
3615:120264:20260312:0
100
100.98
2026-03-12T10:19:24.16 NY
CDED
3615:121179:20260312:0
1
100.98
2026-03-12T10:19:24.24 NY
XNAS
3615:121185:20260312:0
20
100.98
2026-03-12T10:19:24.24 NY
XNAS
3615:121187:20260312:0
79
100.98
2026-03-12T10:19:24.24 NY
XNAS
3615:121188:20260312:0
100
100.96
2026-03-12T10:19:31.22 NY
XNYS
3615:121467:20260312:0
1
100.96
2026-03-12T10:19:31.22 NY
XNYS
3615:121470:20260312:0
99
100.96
2026-03-12T10:19:31.22 NY
XNYS
3615:121471:20260312:0
39
100.94
2026-03-12T10:20:07.11 NY
XNYS
3615:122359:20260312:0
61
100.94
2026-03-12T10:20:07.11 NY
XNYS
3615:122362:20260312:0
59
100.94
2026-03-12T10:20:07.11 NY
XNYS
3615:122363:20260312:0
41
100.94
2026-03-12T10:20:07.11 NY
XNYS
3615:122364:20260312:0
100
100.89
2026-03-12T10:20:46.66 NY
XNYS
3615:123506:20260312:0
1
100.89
2026-03-12T10:20:46.66 NY
XNYS
3615:123509:20260312:0
99
100.89
2026-03-12T10:20:46.66 NY
XNYS
3615:123510:20260312:0
100
100.66
2026-03-12T10:21:18.31 NY
XNYS
3615:124692:20260312:0
100
100.66
2026-03-12T10:21:18.31 NY
XNYS
3615:124695:20260312:0
2
100.66
2026-03-12T10:21:18.31 NY
XNYS
3615:124696:20260312:0
98
100.66
2026-03-12T10:21:18.31 NY
XNYS
3615:124697:20260312:0
100
100.73
2026-03-12T10:21:48.06 NY
XNYS
3615:125527:20260312:0
1
100.73
2026-03-12T10:21:48.06 NY
XNYS
3615:125530:20260312:0
99
100.73
2026-03-12T10:21:48.06 NY
XNYS
3615:125531:20260312:0
100
100.73
2026-03-12T10:21:48.06 NY
XNYS
3615:125532:20260312:0
100
100.74
2026-03-12T10:22:22.12 NY
XNYS
3615:126884:20260312:0
100
100.74
2026-03-12T10:22:22.12 NY
XNYS
3615:126887:20260312:0
100
100.71
2026-03-12T10:22:54.26 NY
XNYS
3615:128282:20260312:0
1
100.71
2026-03-12T10:22:54.26 NY
XNYS
3615:128285:20260312:0
99
100.71
2026-03-12T10:22:54.26 NY
XNYS
3615:128286:20260312:0
100
100.58
2026-03-12T10:23:26.04 NY
INCR
3615:129551:20260312:0
100
100.58
2026-03-12T10:23:26.12 NY
CDED
3615:129557:20260312:0
100
100.63
2026-03-12T10:23:54.59 NY
XNYS
3615:130262:20260312:0
100
100.63
2026-03-12T10:23:54.59 NY
XNYS
3615:130265:20260312:0
50
100.57
2026-03-12T10:24:25.92 NY
XNYS
3615:131207:20260312:0
100
100.58
2026-03-12T10:24:25.92 NY
XNYS
3615:131210:20260312:0
38
100.58
2026-03-12T10:24:25.92 NY
XNYS
3615:131211:20260312:0
12
100.58
2026-03-12T10:24:25.92 NY
XNYS
3615:131212:20260312:0
20
100.57
2026-03-12T10:24:54.80 NY
XNYS
3615:131854:20260312:0
20
100.58
2026-03-12T10:24:54.80 NY
XNYS
3615:131857:20260312:0
100
100.58
2026-03-12T10:24:54.80 NY
XNYS
3615:131858:20260312:0
60
100.58
2026-03-12T10:24:54.80 NY
XNYS
3615:131859:20260312:0
100
100.58
2026-03-12T10:25:14.06 NY
XNYS
3615:132576:20260312:0
100
100.59
2026-03-12T10:25:14.06 NY
XNYS
3615:132579:20260312:0
100
100.53
2026-03-12T10:25:58.61 NY
XNYS
3615:133881:20260312:0
3
100.53
2026-03-12T10:25:58.61 NY
XNYS
3615:133884:20260312:0
1
100.53
2026-03-12T10:25:58.61 NY
XNYS
3615:133885:20260312:0
96
100.53
2026-03-12T10:25:58.61 NY
XNYS
3615:133886:20260312:0
66
100.53
2026-03-12T10:25:58.61 NY
XNYS
3615:133887:20260312:0
34
100.53
2026-03-12T10:25:58.73 NY
XNYS
3615:133888:20260312:0
100
100.5
2026-03-12T10:26:25.01 NY
XNYS
3615:134679:20260312:0
100
100.5
2026-03-12T10:26:25.01 NY
XNYS
3615:134682:20260312:0
20
100.45
2026-03-12T10:26:53.86 NY
INCR
3615:135949:20260312:0
80
100.45
2026-03-12T10:26:53.86 NY
INCR
3615:135952:20260312:0
100
100.46
2026-03-12T10:26:53.86 NY
INCR
3615:135954:20260312:0
100
100.4
2026-03-12T10:27:19.54 NY
XNYS
3615:137050:20260312:0
100
100.4
2026-03-12T10:27:19.54 NY
XNYS
3615:137053:20260312:0
100
100.35
2026-03-12T10:28:23.65 NY
XNYS
3615:140142:20260312:0
12
100.35
2026-03-12T10:28:23.65 NY
XNYS
3615:140145:20260312:0
1
100.35
2026-03-12T10:28:23.65 NY
XNYS
3615:140148:20260312:0
65
100.35
2026-03-12T10:28:23.65 NY
XNYS
3615:140149:20260312:0
1
100.35
2026-03-12T10:28:23.65 NY
XNYS
3615:140150:20260312:0
1
100.39
2026-03-12T10:28:27.28 NY
INCR
3615:140353:20260312:0
100
100.39
2026-03-12T10:28:27.28 NY
INCR
3615:140355:20260312:0
75
100.39
2026-03-12T10:28:27.28 NY
INCR
3615:140356:20260312:0
24
100.39
2026-03-12T10:28:27.28 NY
INCR
3615:140357:20260312:0
36
100.39
2026-03-12T10:28:30.66 NY
INCR
3615:140444:20260312:0
64
100.39
2026-03-12T10:28:30.66 NY
INCR
3615:140446:20260312:0
11
100.39
2026-03-12T10:28:30.66 NY
INCR
3615:140448:20260312:0
10
100.39
2026-03-12T10:28:30.66 NY
INCR
3615:140450:20260312:0
100
100.4
2026-03-12T10:28:54.96 NY
XNYS
3615:141688:20260312:0
100
100.4
2026-03-12T10:28:54.96 NY
XNYS
3615:141691:20260312:0
100
100.36
2026-03-12T10:29:34.54 NY
XNYS
3615:143689:20260312:0
100
100.36
2026-03-12T10:29:34.54 NY
XNYS
3615:143692:20260312:0
100
100.32
2026-03-12T10:30:09.45 NY
XNYS
3615:145537:20260312:0
100
100.32
2026-03-12T10:30:09.45 NY
XNYS
3615:145540:20260312:0
100
100.32
2026-03-12T10:30:09.45 NY
XNYS
3615:145543:20260312:0
100
100.32
2026-03-12T10:30:09.45 NY
XNYS
3615:145544:20260312:0
100
100.28
2026-03-12T10:30:47.96 NY
XNYS
3615:147455:20260312:0
100
100.285
2026-03-12T10:30:47.96 NY
XNYS
3615:147458:20260312:0
100
100.36
2026-03-12T10:31:31.12 NY
IEXG
3615:149227:20260312:0
20
100.36
2026-03-12T10:31:31.13 NY
XNYS
3615:149231:20260312:0
60
100.36
2026-03-12T10:31:31.13 NY
XNYS
3615:149233:20260312:0
40
100.36
2026-03-12T10:31:31.13 NY
XNYS
3615:149234:20260312:0
20
100.36
2026-03-12T10:31:31.13 NY
XNYS
3615:149235:20260312:0
58
100.36
2026-03-12T10:31:31.13 NY
XNYS
3615:149236:20260312:0
2
100.36
2026-03-12T10:31:31.13 NY
XNYS
3615:149237:20260312:0
200
100.25
2026-03-12T10:32:07.93 NY
XNYS
3615:150365:20260312:0
100
100.32
2026-03-12T10:32:39.71 NY
XNYS
3615:152068:20260312:0
100
100.32
2026-03-12T10:32:39.71 NY
XNYS
3615:152071:20260312:0
100
100.32
2026-03-12T10:32:39.71 NY
XNYS
3615:152072:20260312:0
100
100.28
2026-03-12T10:33:21.09 NY
XNYS
3615:153670:20260312:0
100
100.28
2026-03-12T10:33:21.09 NY
XNYS
3615:153673:20260312:0
100
100.17
2026-03-12T10:33:39.02 NY
XNYS
3615:154534:20260312:0
100
100.17
2026-03-12T10:33:39.02 NY
XNYS
3615:154537:20260312:0
1
100.17
2026-03-12T10:33:39.02 NY
XNYS
3615:154538:20260312:0
99
100.17
2026-03-12T10:33:39.02 NY
XNYS
3615:154539:20260312:0
100
100.12
2026-03-12T10:34:03.09 NY
XNYS
3615:155452:20260312:0
1
100.12
2026-03-12T10:34:03.10 NY
XNYS
3615:155455:20260312:0
99
100.12
2026-03-12T10:34:03.10 NY
XNYS
3615:155456:20260312:0
99
100.14
2026-03-12T10:34:38.25 NY
XNYS
3615:156698:20260312:0
1
100.14
2026-03-12T10:34:38.25 NY
XNYS
3615:156701:20260312:0
100
100.14
2026-03-12T10:34:38.25 NY
XNYS
3615:156702:20260312:0
1
100.21
2026-03-12T10:35:01.83 NY
IEXG
3615:157463:20260312:0
1
100.21
2026-03-12T10:35:01.83 NY
IEXG
3615:157466:20260312:0
1
100.21
2026-03-12T10:35:01.83 NY
IEXG
3615:157467:20260312:0
1
100.21
2026-03-12T10:35:01.83 NY
IEXG
3615:157469:20260312:0
1
100.21
2026-03-12T10:35:01.83 NY
IEXG
3615:157470:20260312:0
1
100.21
2026-03-12T10:35:01.83 NY
IEXG
3615:157471:20260312:0
100
100.21
2026-03-12T10:35:01.91 NY
XNYS
3615:157473:20260312:0
1
100.21
2026-03-12T10:35:01.91 NY
XNYS
3615:157475:20260312:0
93
100.21
2026-03-12T10:35:01.91 NY
XNYS
3615:157476:20260312:0
100
100.23
2026-03-12T10:35:34.02 NY
XNYS
3615:158475:20260312:0
100
100.24
2026-03-12T10:35:34.02 NY
XNYS
3615:158478:20260312:0
50
100.27
2026-03-12T10:36:01.96 NY
XNYS
3615:159472:20260312:0
100
100.27
2026-03-12T10:36:01.96 NY
XNYS
3615:159475:20260312:0
50
100.27
2026-03-12T10:36:01.96 NY
XNYS
3615:159476:20260312:0
100
100.24
2026-03-12T10:36:26.67 NY
XNYS
3615:160239:20260312:0
31
100.24
2026-03-12T10:36:26.67 NY
XNYS
3615:160242:20260312:0
1
100.24
2026-03-12T10:36:26.67 NY
XNYS
3615:160243:20260312:0
68
100.24
2026-03-12T10:36:26.67 NY
XNYS
3615:160244:20260312:0
100
100.15
2026-03-12T10:36:45.35 NY
XNYS
3615:160962:20260312:0
100
100.15
2026-03-12T10:36:45.35 NY
XNYS
3615:160965:20260312:0
100
100.05
2026-03-12T10:37:12.78 NY
XNYS
3615:162430:20260312:0
100
100.05
2026-03-12T10:37:12.78 NY
XNYS
3615:162433:20260312:0
100
100.19
2026-03-12T10:37:45.84 NY
INCR
3615:163746:20260312:0
100
100.2
2026-03-12T10:37:45.84 NY
INCR
3615:163749:20260312:0
100
99.99
2026-03-12T10:38:04.99 NY
XNYS
3615:164443:20260312:0
1
99.99
2026-03-12T10:38:04.99 NY
XNYS
3615:164446:20260312:0
6
99.99
2026-03-12T10:38:04.99 NY
XNYS
3615:164447:20260312:0
93
99.99
2026-03-12T10:38:04.99 NY
XNYS
3615:164448:20260312:0
100
100.08
2026-03-12T10:38:36.88 NY
XNYS
3615:165908:20260312:0
1
100.08
2026-03-12T10:38:36.88 NY
XNYS
3615:165911:20260312:0
99
100.08
2026-03-12T10:38:36.88 NY
XNYS
3615:165912:20260312:0
100
100.07
2026-03-12T10:39:03.39 NY
XNYS
3615:167471:20260312:0
1
100.07
2026-03-12T10:39:03.39 NY
XNYS
3615:167474:20260312:0
1
100.07
2026-03-12T10:39:03.39 NY
XNYS
3615:167475:20260312:0
98
100.07
2026-03-12T10:39:03.40 NY
XNYS
3615:167477:20260312:0
50
100.175
2026-03-12T10:39:29.92 NY
XNYS
3615:168438:20260312:0
100
100.18
2026-03-12T10:39:29.92 NY
XNYS
3615:168441:20260312:0
50
100.18
2026-03-12T10:39:29.92 NY
XNYS
3615:168442:20260312:0
100
100.17
2026-03-12T10:39:54.48 NY
XNYS
3615:169184:20260312:0
1
100.17
2026-03-12T10:39:54.48 NY
XNYS
3615:169187:20260312:0
99
100.17
2026-03-12T10:39:54.48 NY
XNYS
3615:169188:20260312:0
100
100.16
2026-03-12T10:40:14.06 NY
XNYS
3615:169929:20260312:0
100
100.14
2026-03-12T10:40:39.05 NY
XNYS
3615:170640:20260312:0
1
100.14
2026-03-12T10:40:39.05 NY
XNYS
3615:170643:20260312:0
85
100.14
2026-03-12T10:40:39.05 NY
XNYS
3615:170644:20260312:0
14
100.14
2026-03-12T10:40:39.05 NY
XNYS
3615:170645:20260312:0
100
100.12
2026-03-12T10:41:06.73 NY
XNYS
3615:171452:20260312:0
100
100.19
2026-03-12T10:41:37.81 NY
XNYS
3615:172184:20260312:0
36
100.19
2026-03-12T10:41:37.81 NY
XNYS
3615:172187:20260312:0
64
100.19
2026-03-12T10:41:37.81 NY
XNYS
3615:172188:20260312:0
100
100.17
2026-03-12T10:41:50.98 NY
XNYS
3615:172523:20260312:0
73
100.1
2026-03-12T10:42:22.89 NY
XNYS
3615:173552:20260312:0
27
100.1
2026-03-12T10:42:22.89 NY
XNYS
3615:173555:20260312:0
73
100.1
2026-03-12T10:42:22.89 NY
XNYS
3615:173556:20260312:0
12
100.1
2026-03-12T10:42:22.89 NY
XNYS
3615:173557:20260312:0
15
100.1
2026-03-12T10:42:22.89 NY
XNYS
3615:173558:20260312:0
50
100.03
2026-03-12T10:42:39.40 NY
XNYS
3615:174215:20260312:0
100
100.03
2026-03-12T10:42:39.40 NY
XNYS
3615:174218:20260312:0
50
100.03
2026-03-12T10:42:39.40 NY
XNYS
3615:174219:20260312:0
2
100.04
2026-03-12T10:43:03.06 NY
XNYS
3615:174923:20260312:0
100
100.13
2026-03-12T10:43:08.70 NY
CDED
3615:175076:20260312:0
1
100.13
2026-03-12T10:43:08.70 NY
XNAS
3615:175081:20260312:0
97
100.13
2026-03-12T10:43:08.70 NY
ARCX
3615:175083:20260312:0
50
100.2
2026-03-12T10:43:25.68 NY
XNYS
3615:175800:20260312:0
100
100.2
2026-03-12T10:43:25.68 NY
XNYS
3615:175803:20260312:0
50
100.2
2026-03-12T10:43:25.68 NY
XNYS
3615:175804:20260312:0
200
100.27
2026-03-12T10:43:48.79 NY
XNYS
3615:176526:20260312:0
100
100.27
2026-03-12T10:44:19.96 NY
XNYS
3615:177623:20260312:0
23
100.27
2026-03-12T10:44:19.96 NY
XNYS
3615:177626:20260312:0
1
100.27
2026-03-12T10:44:19.96 NY
XNYS
3615:177627:20260312:0
76
100.27
2026-03-12T10:44:19.96 NY
XNYS
3615:177628:20260312:0
100
100.27
2026-03-12T10:44:55.41 NY
XNYS
3615:178930:20260312:0
100
100.27
2026-03-12T10:44:55.41 NY
XNYS
3615:178933:20260312:0
100
100.27
2026-03-12T10:44:55.41 NY
XNYS
3615:178936:20260312:0
100
100.27
2026-03-12T10:44:55.41 NY
XNYS
3615:178937:20260312:0
100
100.23
2026-03-12T10:45:22.31 NY
XNYS
3615:179814:20260312:0
100
100.23
2026-03-12T10:45:22.31 NY
XNYS
3615:179817:20260312:0
100
100.26
2026-03-12T10:45:46.19 NY
XNYS
3615:180752:20260312:0
1
100.26
2026-03-12T10:45:46.19 NY
XNYS
3615:180755:20260312:0
99
100.26
2026-03-12T10:45:46.19 NY
XNYS
3615:180756:20260312:0
100
100.59
2026-03-12T10:46:12.87 NY
XNYS
3615:182125:20260312:0
100
100.59
2026-03-12T10:46:12.87 NY
XNYS
3615:182128:20260312:0
100
100.77
2026-03-12T10:46:33.32 NY
XNYS
3615:183981:20260312:0
16
100.77
2026-03-12T10:46:33.32 NY
XNYS
3615:183984:20260312:0
1
100.77
2026-03-12T10:46:33.32 NY
XNYS
3615:183985:20260312:0
83
100.77
2026-03-12T10:46:33.32 NY
XNYS
3615:183986:20260312:0
100
100.66
2026-03-12T10:47:04.20 NY
XNYS
3615:185501:20260312:0
33
100.66
2026-03-12T10:47:04.20 NY
XNYS
3615:185504:20260312:0
1
100.66
2026-03-12T10:47:04.20 NY
XNYS
3615:185505:20260312:0
66
100.66
2026-03-12T10:47:04.20 NY
XNYS
3615:185506:20260312:0
100
100.59
2026-03-12T10:47:23.04 NY
XNYS
3615:186347:20260312:0
100
100.59
2026-03-12T10:47:23.04 NY
XNYS
3615:186350:20260312:0
61
100.53
2026-03-12T10:47:47.96 NY
XNYS
3615:187782:20260312:0
1
100.53
2026-03-12T10:47:47.96 NY
XNYS
3615:187785:20260312:0
50
100.56
2026-03-12T10:47:49.03 NY
XNYS
3615:187833:20260312:0
20
100.56
2026-03-12T10:47:49.03 NY
XNYS
3615:187834:20260312:0
68
100.56
2026-03-12T10:47:49.03 NY
XNYS
3615:187835:20260312:0
100
100.45
2026-03-12T10:48:11.89 NY
XNYS
3615:189289:20260312:0
100
100.45
2026-03-12T10:48:11.89 NY
XNYS
3615:189292:20260312:0
30
100.42
2026-03-12T10:48:39.21 NY
XNYS
3615:189938:20260312:0
1
100.42
2026-03-12T10:48:39.21 NY
XNYS
3615:189941:20260312:0
69
100.42
2026-03-12T10:48:39.21 NY
XNYS
3615:189942:20260312:0
100
100.42
2026-03-12T10:48:39.21 NY
XNYS
3615:189943:20260312:0
15
100.36
2026-03-12T10:49:02.13 NY
XNYS
3615:190552:20260312:0
85
100.36
2026-03-12T10:49:02.13 NY
XNYS
3615:190555:20260312:0
15
100.36
2026-03-12T10:49:02.13 NY
XNYS
3615:190556:20260312:0
60
100.36
2026-03-12T10:49:02.13 NY
XNYS
3615:190557:20260312:0
25
100.36
2026-03-12T10:49:02.13 NY
XNYS
3615:190558:20260312:0
100
100.26
2026-03-12T10:49:40.55 NY
XNYS
3615:191634:20260312:0
100
100.26
2026-03-12T10:49:40.55 NY
XNYS
3615:191637:20260312:0
24
100.28
2026-03-12T10:50:00.01 NY
XNYS
3615:192427:20260312:0
76
100.28
2026-03-12T10:50:00.01 NY
XNYS
3615:192430:20260312:0
100
100.28
2026-03-12T10:50:00.01 NY
XNYS
3615:192431:20260312:0
100
100.31
2026-03-12T10:50:15.95 NY
XNYS
3615:193222:20260312:0
16
100.31
2026-03-12T10:50:15.95 NY
XNYS
3615:193225:20260312:0
1
100.31
2026-03-12T10:50:15.95 NY
XNYS
3615:193226:20260312:0
83
100.31
2026-03-12T10:50:15.95 NY
XNYS
3615:193227:20260312:0
100
100.26
2026-03-12T10:50:45.98 NY
XNYS
3615:194248:20260312:0
1
100.26
2026-03-12T10:50:45.98 NY
XNYS
3615:194251:20260312:0
99
100.26
2026-03-12T10:50:45.98 NY
XNYS
3615:194252:20260312:0
100
100.27
2026-03-12T10:51:20.79 NY
XNYS
3615:195765:20260312:0
100
100.27
2026-03-12T10:51:20.79 NY
XNYS
3615:195768:20260312:0
100
100.27
2026-03-12T10:51:20.79 NY
XNYS
3615:195769:20260312:0
23
100.19
2026-03-12T10:51:45.57 NY
XNYS
3615:196759:20260312:0
100
100.2
2026-03-12T10:51:45.57 NY
XNYS
3615:196762:20260312:0
77
100.2
2026-03-12T10:51:45.57 NY
XNYS
3615:196763:20260312:0
100
100.33
2026-03-12T10:52:24.20 NY
XNYS
3615:198523:20260312:0
93
100.33
2026-03-12T10:52:24.20 NY
XNYS
3615:198526:20260312:0
1
100.33
2026-03-12T10:52:24.20 NY
XNYS
3615:198527:20260312:0
4
100.33
2026-03-12T10:52:24.20 NY
XNYS
3615:198528:20260312:0
2
100.33
2026-03-12T10:52:24.20 NY
XNYS
3615:198529:20260312:0
100
100.3
2026-03-12T10:52:50.47 NY
XNYS
3615:199459:20260312:0
20
100.3
2026-03-12T10:52:50.47 NY
XNYS
3615:199462:20260312:0
1
100.3
2026-03-12T10:52:50.47 NY
XNYS
3615:199463:20260312:0
79
100.3
2026-03-12T10:52:50.48 NY
XNYS
3615:199464:20260312:0
100
100.3
2026-03-12T10:52:50.48 NY
XNYS
3615:199465:20260312:0
100
100.28
2026-03-12T10:52:57.03 NY
XNYS
3615:199984:20260312:0
100
100.28
2026-03-12T10:52:57.03 NY
XNYS
3615:199987:20260312:0
100
100.28
2026-03-12T10:52:57.03 NY
XNYS
3615:199988:20260312:0
57
100.72
2026-03-12T10:53:37.83 NY
XNYS
3615:202408:20260312:0
26
100.72
2026-03-12T10:53:37.84 NY
XNYS
3615:202411:20260312:0
17
100.72
2026-03-12T10:53:37.84 NY
XNYS
3615:202412:20260312:0
100
100.72
2026-03-12T10:53:37.84 NY
XNYS
3615:202413:20260312:0
100
100.68
2026-03-12T10:54:10.31 NY
XNYS
3615:204126:20260312:0
73
100.68
2026-03-12T10:54:10.31 NY
XNYS
3615:204129:20260312:0
27
100.68
2026-03-12T10:54:10.31 NY
XNYS
3615:204130:20260312:0
58
100.85
2026-03-12T10:54:51.77 NY
IEXG
3615:206379:20260312:0
100
101.07
2026-03-12T10:55:19.06 NY
XNYS
3615:207984:20260312:0
100
101.09
2026-03-12T10:55:38.05 NY
XNYS
3615:209291:20260312:0
100
101.09
2026-03-12T10:55:38.05 NY
XNYS
3615:209294:20260312:0
100
101.12
2026-03-12T10:56:09.85 NY
XNYS
3615:210509:20260312:0
48
101.12
2026-03-12T10:56:09.85 NY
XNYS
3615:210512:20260312:0
1
101.12
2026-03-12T10:56:09.85 NY
XNYS
3615:210513:20260312:0
51
101.12
2026-03-12T10:56:09.85 NY
XNYS
3615:210514:20260312:0
49
101.12
2026-03-12T10:56:09.85 NY
XNYS
3615:210515:20260312:0
51
101.12
2026-03-12T10:56:09.85 NY
XNYS
3615:210516:20260312:0
100
101.37
2026-03-12T10:56:45.61 NY
XNYS
3615:211520:20260312:0
100
101.37
2026-03-12T10:56:45.61 NY
XNYS
3615:211523:20260312:0
100
101.28
2026-03-12T10:57:20.40 NY
XNYS
3615:212520:20260312:0
1
101.28
2026-03-12T10:57:20.40 NY
XNYS
3615:212523:20260312:0
99
101.28
2026-03-12T10:57:20.40 NY
XNYS
3615:212524:20260312:0
100
101.19
2026-03-12T10:57:57.81 NY
INCR
3615:214003:20260312:0
100
101.2
2026-03-12T10:57:57.81 NY
INCR
3615:214007:20260312:0
100
101.17
2026-03-12T10:58:38.55 NY
XNYS
3615:216111:20260312:0
100
101.17
2026-03-12T10:58:38.55 NY
XNYS
3615:216114:20260312:0
1
101.22
2026-03-12T10:59:22.77 NY
INCR
3615:217709:20260312:0
100
101.22
2026-03-12T10:59:22.77 NY
INCR
3615:217712:20260312:0
99
101.22
2026-03-12T10:59:22.82 NY
CDED
3615:217714:20260312:0
100
101.32
2026-03-12T10:59:43.47 NY
XNYS
3615:218270:20260312:0
1
101.32
2026-03-12T10:59:43.48 NY
XNYS
3615:218273:20260312:0
99
101.32
2026-03-12T10:59:43.48 NY
XNYS
3615:218274:20260312:0
100
101.15
2026-03-12T11:00:07.11 NY
XNYS
3615:219009:20260312:0
100
101
2026-03-12T11:00:38.91 NY
XNYS
3615:219993:20260312:0
100
101.1
2026-03-12T11:01:16.45 NY
XNYS
3615:221239:20260312:0
100
101.1
2026-03-12T11:01:16.45 NY
XNYS
3615:221242:20260312:0
20
101.02
2026-03-12T11:01:39.08 NY
XNYS
3615:221950:20260312:0
100
101.02
2026-03-12T11:01:39.08 NY
XNYS
3615:221953:20260312:0
80
101.02
2026-03-12T11:01:39.08 NY
XNYS
3615:221954:20260312:0
100
100.96
2026-03-12T11:02:04.70 NY
XNYS
3615:222897:20260312:0
100
100.92
2026-03-12T11:02:35.46 NY
INCR
3615:224215:20260312:0
100
100.93
2026-03-12T11:02:35.46 NY
INCR
3615:224218:20260312:0
100
101.07
2026-03-12T11:03:02.81 NY
XNYS
3615:225257:20260312:0
100
101.07
2026-03-12T11:03:02.81 NY
XNYS
3615:225260:20260312:0
100
101.21
2026-03-12T11:03:28.79 NY
XNYS
3615:226158:20260312:0
100
101.21
2026-03-12T11:03:28.79 NY
XNYS
3615:226161:20260312:0
100
101.26
2026-03-12T11:04:00.23 NY
XNYS
3615:227330:20260312:0
100
101.12
2026-03-12T11:04:22.04 NY
XNYS
3615:227854:20260312:0
100
101.12
2026-03-12T11:04:22.04 NY
XNYS
3615:227857:20260312:0
100
101.05
2026-03-12T11:04:53.94 NY
XNYS
3615:228978:20260312:0
25
101.05
2026-03-12T11:04:53.94 NY
XNYS
3615:228981:20260312:0
1
101.05
2026-03-12T11:04:53.94 NY
XNYS
3615:228982:20260312:0
65
101.05
2026-03-12T11:04:54.07 NY
XNYS
3615:228990:20260312:0
9
101.05
2026-03-12T11:04:54.26 NY
XNYS
3615:228994:20260312:0
100
101.08
2026-03-12T11:05:16.99 NY
XNYS
3615:229754:20260312:0
10
101.09
2026-03-12T11:05:50.90 NY
XNYS
3615:230477:20260312:0
90
101.09
2026-03-12T11:05:50.90 NY
XNYS
3615:230480:20260312:0
10
101.09
2026-03-12T11:05:50.90 NY
XNYS
3615:230481:20260312:0
90
101.09
2026-03-12T11:05:50.90 NY
XNYS
3615:230482:20260312:0
50
101.16
2026-03-12T11:06:20.69 NY
XNYS
3615:231353:20260312:0
100
101.16
2026-03-12T11:06:20.69 NY
XNYS
3615:231356:20260312:0
50
101.16
2026-03-12T11:06:20.69 NY
XNYS
3615:231357:20260312:0
100
100.97
2026-03-12T11:06:55.22 NY
XNYS
3615:232407:20260312:0
1
100.97
2026-03-12T11:06:55.22 NY
XNYS
3615:232410:20260312:0
87
100.97
2026-03-12T11:06:55.22 NY
XNYS
3615:232411:20260312:0
12
100.97
2026-03-12T11:06:55.22 NY
XNYS
3615:232412:20260312:0
200
100.83
2026-03-12T11:07:29.07 NY
XNYS
3615:233496:20260312:0
200
100.8
2026-03-12T11:07:54.11 NY
LEVL
3615:234538:20260312:0
200
100.595
2026-03-12T11:08:27.97 NY
LEVL
3615:235665:20260312:0
100
100.52
2026-03-12T11:09:13.02 NY
XNYS
3615:237062:20260312:0
100
100.52
2026-03-12T11:09:13.02 NY
XNYS
3615:237065:20260312:0
100
100.38
2026-03-12T11:09:43.38 NY
XNYS
3615:237696:20260312:0
100
100.38
2026-03-12T11:09:43.38 NY
XNYS
3615:237699:20260312:0
100
100.39
2026-03-12T11:10:28.01 NY
XNYS
3615:239281:20260312:0
80
100.35
2026-03-12T11:10:41.48 NY
XNYS
3615:239923:20260312:0
1
100.35
2026-03-12T11:10:41.48 NY
XNYS
3615:239926:20260312:0
19
100.35
2026-03-12T11:10:41.49 NY
XNYS
3615:239927:20260312:0
81
100.35
2026-03-12T11:10:41.49 NY
XNYS
3615:239928:20260312:0
15
100.35
2026-03-12T11:10:41.59 NY
XNYS
3615:239929:20260312:0
4
100.35
2026-03-12T11:10:45.34 NY
XNYS
3615:240145:20260312:0
100
100.31
2026-03-12T11:11:00.77 NY
XNYS
3615:240894:20260312:0
100
100.47
2026-03-12T11:12:01.33 NY
XNYS
3615:243340:20260312:0
100
100.56
2026-03-12T11:12:04.54 NY
XNYS
3615:243455:20260312:0
100
100.53
2026-03-12T11:12:06.82 NY
XNYS
3615:243509:20260312:0
100
100.53
2026-03-12T11:12:06.82 NY
XNYS
3615:243512:20260312:0
60
100.54
2026-03-12T11:12:41.70 NY
XNYS
3615:244591:20260312:0
40
100.54
2026-03-12T11:12:41.70 NY
XNYS
3615:244594:20260312:0
60
100.54
2026-03-12T11:12:41.70 NY
XNYS
3615:244595:20260312:0
1
100.54
2026-03-12T11:12:41.70 NY
XNYS
3615:244596:20260312:0
17
100.54
2026-03-12T11:12:41.70 NY
XNYS
3615:244597:20260312:0
22
100.54
2026-03-12T11:12:41.70 NY
XNYS
3615:244598:20260312:0
100
100.53
2026-03-12T11:12:55.59 NY
XNYS
3615:245047:20260312:0
100
100.52
2026-03-12T11:13:26.49 NY
XNYS
3615:246328:20260312:0
50
100.505
2026-03-12T11:13:51.11 NY
XNYS
3615:247277:20260312:0
150
100.505
2026-03-12T11:13:51.11 NY
XNYS
3615:247280:20260312:0
1
100.42
2026-03-12T11:14:10.24 NY
XNYS
3615:248002:20260312:0
99
100.42
2026-03-12T11:14:10.24 NY
XNYS
3615:248005:20260312:0
1
100.42
2026-03-12T11:14:10.24 NY
XNYS
3615:248006:20260312:0
15
100.42
2026-03-12T11:14:10.24 NY
XNYS
3615:248007:20260312:0
84
100.42
2026-03-12T11:14:18.25 NY
XNYS
3615:248217:20260312:0
100
100.57
2026-03-12T11:14:39.45 NY
XNYS
3615:248813:20260312:0
100
100.6
2026-03-12T11:15:02.24 NY
XNYS
3615:249328:20260312:0
100
100.64
2026-03-12T11:15:28.09 NY
XNYS
3615:250113:20260312:0
50
100.65
2026-03-12T11:15:43.25 NY
XNYS
3615:250623:20260312:0
50
100.65
2026-03-12T11:15:43.25 NY
XNYS
3615:250626:20260312:0
46
100.67
2026-03-12T11:16:17.43 NY
XNYS
3615:251456:20260312:0
54
100.67
2026-03-12T11:16:17.43 NY
XNYS
3615:251459:20260312:0
100
100.62
2026-03-12T11:16:51.54 NY
XNYS
3615:252360:20260312:0
50
100.85
2026-03-12T11:17:22.82 NY
XNYS
3615:253240:20260312:0
50
100.85
2026-03-12T11:17:22.82 NY
XNYS
3615:253243:20260312:0
99
100.97
2026-03-12T11:17:51.56 NY
XNYS
3615:254258:20260312:0
1
100.97
2026-03-12T11:17:51.56 NY
XNYS
3615:254261:20260312:0
100
100.97
2026-03-12T11:17:51.56 NY
XNYS
3615:254262:20260312:0
50
100.97
2026-03-12T11:18:07.89 NY
XNYS
3615:254979:20260312:0
100
100.97
2026-03-12T11:18:07.89 NY
XNYS
3615:254982:20260312:0
50
100.97
2026-03-12T11:18:07.89 NY
XNYS
3615:254983:20260312:0
87
100.93
2026-03-12T11:18:35.41 NY
XNYS
3615:256229:20260312:0
13
100.93
2026-03-12T11:18:35.41 NY
XNYS
3615:256232:20260312:0
88
100.93
2026-03-12T11:18:35.41 NY
XNYS
3615:256233:20260312:0
12
100.93
2026-03-12T11:18:35.41 NY
XNYS
3615:256234:20260312:0
50
100.915
2026-03-12T11:19:07.20 NY
XNYS
3615:257521:20260312:0
100
100.92
2026-03-12T11:19:07.20 NY
XNYS
3615:257524:20260312:0
50
100.92
2026-03-12T11:19:07.20 NY
XNYS
3615:257525:20260312:0
71
100.9
2026-03-12T11:19:29.03 NY
XNYS
3615:258049:20260312:0
29
100.9
2026-03-12T11:19:29.03 NY
XNYS
3615:258052:20260312:0
100
100.9
2026-03-12T11:19:29.03 NY
XNYS
3615:258053:20260312:0
100
100.96
2026-03-12T11:20:12.17 NY
XNYS
3615:259473:20260312:0
13
100.96
2026-03-12T11:20:12.17 NY
XNYS
3615:259476:20260312:0
1
100.96
2026-03-12T11:20:12.17 NY
XNYS
3615:259477:20260312:0
100
100.97
2026-03-12T11:20:17.45 NY
XNYS
3615:259679:20260312:0
86
100.96
2026-03-12T11:20:17.45 NY
XNYS
3615:259682:20260312:0
100
101.18
2026-03-12T11:20:36.47 NY
XNYS
3615:260360:20260312:0
100
101.11
2026-03-12T11:21:03.24 NY
XNYS
3615:261244:20260312:0
100
101.11
2026-03-12T11:21:03.24 NY
XNYS
3615:261247:20260312:0
100
101.01
2026-03-12T11:21:26.30 NY
XNYS
3615:262182:20260312:0
100
101
2026-03-12T11:21:55.33 NY
XNYS
3615:263208:20260312:0
100
101
2026-03-12T11:21:55.33 NY
XNYS
3615:263211:20260312:0
100
100.97
2026-03-12T11:22:10.99 NY
XNYS
3615:263699:20260312:0
100
101.01
2026-03-12T11:22:44.87 NY
XNYS
3615:265179:20260312:0
15
101.01
2026-03-12T11:22:44.87 NY
XNYS
3615:265182:20260312:0
14
101.01
2026-03-12T11:22:44.87 NY
XNYS
3615:265183:20260312:0
1
101.01
2026-03-12T11:22:44.87 NY
XNYS
3615:265184:20260312:0
70
101.01
2026-03-12T11:22:44.87 NY
XNYS
3615:265185:20260312:0
50
101.07
2026-03-12T11:23:02.68 NY
XNYS
3615:266000:20260312:0
50
101.07
2026-03-12T11:23:02.68 NY
XNYS
3615:266003:20260312:0
200
101.19
2026-03-12T11:23:11.45 NY
IEXG
3615:266253:20260312:0
100
101.17
2026-03-12T11:23:46.73 NY
XNYS
3615:267530:20260312:0
100
101.29
2026-03-12T11:23:59.12 NY
XNYS
3615:267895:20260312:0
100
101.32
2026-03-12T11:24:30.62 NY
XNYS
3615:268851:20260312:0
50
101.37
2026-03-12T11:24:55.94 NY
XNYS
3615:269427:20260312:0
50
101.37
2026-03-12T11:24:55.94 NY
XNYS
3615:269430:20260312:0
100
101.44
2026-03-12T11:25:14.06 NY
INCR
3615:269974:20260312:0
100
101.45
2026-03-12T11:25:40.30 NY
XNYS
3615:270716:20260312:0
1
101.58
2026-03-12T11:26:09.06 NY
XNYS
3615:271495:20260312:0
99
101.7
2026-03-12T11:26:22.79 NY
XNYS
3615:272032:20260312:0
100
101.74
2026-03-12T11:26:46.41 NY
XNYS
3615:272755:20260312:0
1
101.74
2026-03-12T11:26:46.41 NY
XNYS
3615:272758:20260312:0
36
101.74
2026-03-12T11:26:46.41 NY
XNYS
3615:272759:20260312:0
1
101.74
2026-03-12T11:26:46.41 NY
XNYS
3615:272760:20260312:0
47
101.74
2026-03-12T11:26:46.41 NY
XNYS
3615:272761:20260312:0
15
101.74
2026-03-12T11:26:50.80 NY
XNYS
3615:272855:20260312:0
100
101.75
2026-03-12T11:27:07.23 NY
XNYS
3615:273194:20260312:0
100
101.59
2026-03-12T11:27:27.78 NY
XNYS
3615:273948:20260312:0
100
101.8
2026-03-12T11:28:16.19 NY
XNYS
3615:276028:20260312:0
100
101.8
2026-03-12T11:28:16.19 NY
XNYS
3615:276031:20260312:0
1
101.8
2026-03-12T11:28:16.19 NY
XNYS
3615:276034:20260312:0
99
101.8
2026-03-12T11:28:16.19 NY
XNYS
3615:276035:20260312:0
100
101.8
2026-03-12T11:28:16.19 NY
XNYS
3615:276036:20260312:0
100
101.98
2026-03-12T11:29:05.25 NY
CDED
3615:278518:20260312:0
5
101.78
2026-03-12T11:29:17.76 NY
XNYS
3615:279164:20260312:0
95
101.78
2026-03-12T11:29:17.76 NY
XNYS
3615:279167:20260312:0
100
101.68
2026-03-12T11:29:40.78 NY
XNYS
3615:279838:20260312:0
100
101.68
2026-03-12T11:29:40.78 NY
XNYS
3615:279841:20260312:0
100
101.69
2026-03-12T11:30:11.69 NY
XNYS
3615:281578:20260312:0
100
101.64
2026-03-12T11:30:13.98 NY
XNYS
3615:281607:20260312:0
100
101.69
2026-03-12T11:30:38.13 NY
XNYS
3615:282808:20260312:0
100
101.54
2026-03-12T11:31:04.54 NY
XNYS
3615:284156:20260312:0
1
101.5
2026-03-12T11:31:28.00 NY
XNYS
3615:285198:20260312:0
17
101.5
2026-03-12T11:31:28.00 NY
XNYS
3615:285201:20260312:0
82
101.5
2026-03-12T11:31:28.00 NY
XNYS
3615:285202:20260312:0
100
101.4
2026-03-12T11:31:57.44 NY
XNYS
3615:286522:20260312:0
100
101.41
2026-03-12T11:32:19.96 NY
XNYS
3615:287805:20260312:0
100
101.4
2026-03-12T11:32:36.23 NY
XNYS
3615:288653:20260312:0
1
101.4
2026-03-12T11:32:36.23 NY
XNYS
3615:288658:20260312:0
83
101.4
2026-03-12T11:32:36.23 NY
XNYS
3615:288661:20260312:0
16
101.4
2026-03-12T11:32:36.23 NY
XNYS
3615:288663:20260312:0
100
101.31
2026-03-12T11:33:06.14 NY
IEXG
3615:289920:20260312:0
50
101.31
2026-03-12T11:33:06.14 NY
IEXG
3615:289923:20260312:0
50
101.31
2026-03-12T11:33:06.19 NY
XNYS
3615:289927:20260312:0
100
101.37
2026-03-12T11:33:43.34 NY
XNYS
3615:291109:20260312:0
100
101.35
2026-03-12T11:34:12.54 NY
XNYS
3615:292200:20260312:0
16
101.37
2026-03-12T11:34:40.16 NY
XNYS
3615:293452:20260312:0
84
101.37
2026-03-12T11:34:40.16 NY
XNYS
3615:293455:20260312:0
100
101.36
2026-03-12T11:35:13.73 NY
XNYS
3615:294478:20260312:0
100
101.38
2026-03-12T11:35:48.11 NY
XNYS
3615:295520:20260312:0
1
101.38
2026-03-12T11:35:48.11 NY
XNYS
3615:295523:20260312:0
99
101.38
2026-03-12T11:35:48.11 NY
XNYS
3615:295524:20260312:0
100
101.24
2026-03-12T11:36:20.64 NY
INCR
3615:296296:20260312:0
100
101.25
2026-03-12T11:36:20.65 NY
INCR
3615:296300:20260312:0
100
101.27
2026-03-12T11:36:59.10 NY
XNYS
3615:297469:20260312:0
100
101.41
2026-03-12T11:37:59.75 NY
XNYS
3615:299869:20260312:0
100
101.41
2026-03-12T11:37:59.75 NY
XNYS
3615:299872:20260312:0
100
101.41
2026-03-12T11:37:59.78 NY
XNYS
3615:299877:20260312:0
100
101.42
2026-03-12T11:38:39.83 NY
XNYS
3615:301068:20260312:0
100
101.42
2026-03-12T11:38:39.83 NY
XNYS
3615:301071:20260312:0
50
101.38
2026-03-12T11:39:05.15 NY
XNYS
3615:301659:20260312:0
50
101.38
2026-03-12T11:39:05.15 NY
XNYS
3615:301662:20260312:0
100
101.59
2026-03-12T11:39:39.34 NY
XNYS
3615:303453:20260312:0
100
101.76
2026-03-12T11:40:18.16 NY
XNYS
3615:305306:20260312:0
100
101.76
2026-03-12T11:40:18.16 NY
XNYS
3615:305309:20260312:0
82
101.79
2026-03-12T11:40:37.95 NY
XNYS
3615:306098:20260312:0
18
101.79
2026-03-12T11:40:37.95 NY
XNYS
3615:306101:20260312:0
50
101.83
2026-03-12T11:41:22.76 NY
XNYS
3615:307578:20260312:0
50
101.83
2026-03-12T11:41:22.76 NY
XNYS
3615:307581:20260312:0
100
102.02
2026-03-12T11:41:39.20 NY
XNYS
3615:308123:20260312:0
100
101.98
2026-03-12T11:42:05.62 NY
XNYS
3615:309538:20260312:0
100
101.84
2026-03-12T11:42:33.81 NY
XNYS
3615:310960:20260312:0
100
101.84
2026-03-12T11:42:33.81 NY
XNYS
3615:310963:20260312:0
100
101.84
2026-03-12T11:43:01.08 NY
XNYS
3615:311995:20260312:0
100
101.81
2026-03-12T11:43:46.95 NY
XNYS
3615:313939:20260312:0
100
101.81
2026-03-12T11:43:46.95 NY
XNYS
3615:313942:20260312:0
100
101.74
2026-03-12T11:43:54.80 NY
XNYS
3615:314343:20260312:0
100
101.65
2026-03-12T11:45:01.60 NY
IEXG
3615:317078:20260312:0
100
101.65
2026-03-12T11:45:01.60 NY
XNYS
3615:317083:20260312:0
100
101.63
2026-03-12T11:45:30.61 NY
IEXG
3615:319200:20260312:0
50
101.63
2026-03-12T11:45:30.61 NY
IEXG
3615:319203:20260312:0
50
101.63
2026-03-12T11:45:30.61 NY
IEXG
3615:319204:20260312:0
100
101.51
2026-03-12T11:46:02.38 NY
XNYS
3615:321266:20260312:0
7
101.49
2026-03-12T11:46:07.62 NY
IEXG
3615:321688:20260312:0
50
101.49
2026-03-12T11:46:07.62 NY
XNYS
3615:321692:20260312:0
100
101.49
2026-03-12T11:46:07.62 NY
XNYS
3615:321694:20260312:0
43
101.49
2026-03-12T11:46:07.62 NY
XNYS
3615:321695:20260312:0
100
101.34
2026-03-12T11:46:38.62 NY
IEXG
3615:323392:20260312:0
70
101.34
2026-03-12T11:46:38.62 NY
IEXG
3615:323395:20260312:0
30
101.34
2026-03-12T11:46:38.62 NY
IEXG
3615:323396:20260312:0
100
101.14
2026-03-12T11:47:10.62 NY
IEXG
3615:325364:20260312:0
100
101.16
2026-03-12T11:47:10.62 NY
IEXG
3615:325367:20260312:0
100
101.05
2026-03-12T11:47:38.48 NY
XNYS
3615:327326:20260312:0
100
101.05
2026-03-12T11:48:06.68 NY
XNYS
3615:328957:20260312:0
100
101.05
2026-03-12T11:48:06.68 NY
XNYS
3615:328960:20260312:0
84
101.11
2026-03-12T11:48:26.98 NY
XNYS
3615:330337:20260312:0
1
101.11
2026-03-12T11:48:26.98 NY
XNYS
3615:330340:20260312:0
14
101.11
2026-03-12T11:48:27.05 NY
XNYS
3615:330341:20260312:0
1
101.11
2026-03-12T11:48:27.51 NY
XNYS
3615:330358:20260312:0
100
101.17
2026-03-12T11:48:35.69 NY
IEXG
3615:330683:20260312:0
100
101.19
2026-03-12T11:48:35.69 NY
IEXG
3615:330686:20260312:0
100
101.1
2026-03-12T11:49:12.31 NY
XNYS
3615:332346:20260312:0
30
101.07
2026-03-12T11:49:17.64 NY
XNYS
3615:332541:20260312:0
70
101.07
2026-03-12T11:49:17.64 NY
XNYS
3615:332544:20260312:0
100
101.12
2026-03-12T11:49:52.60 NY
INCR
3615:333684:20260312:0
100
101.1
2026-03-12T11:50:21.02 NY
XNYS
3615:334469:20260312:0
100
101.11
2026-03-12T11:50:47.53 NY
XNYS
3615:335565:20260312:0
1
101.11
2026-03-12T11:50:47.53 NY
XNYS
3615:335568:20260312:0
99
101.11
2026-03-12T11:50:47.53 NY
XNYS
3615:335569:20260312:0
100
100.96
2026-03-12T11:51:19.81 NY
XNYS
3615:337196:20260312:0
100
100.96
2026-03-12T11:51:19.81 NY
XNYS
3615:337199:20260312:0
200
100.96
2026-03-12T11:51:43.65 NY
XNYS
3615:338014:20260312:0
50
101.14
2026-03-12T11:52:37.71 NY
IEXG
3615:339831:20260312:0
50
101.14
2026-03-12T11:52:37.71 NY
IEXG
3615:339834:20260312:0
100
101.14
2026-03-12T11:52:37.71 NY
IEXG
3615:339835:20260312:0
100
101.15
2026-03-12T11:53:11.98 NY
XNYS
3615:341469:20260312:0
100
100.98
2026-03-12T11:53:24.31 NY
XNYS
3615:342069:20260312:0
1
100.98
2026-03-12T11:53:24.31 NY
XNYS
3615:342072:20260312:0
99
100.98
2026-03-12T11:53:24.31 NY
XNYS
3615:342073:20260312:0
100
100.99
2026-03-12T11:54:00.73 NY
XNYS
3615:343594:20260312:0
20
100.91
2026-03-12T11:54:09.67 NY
IEXG
3615:343897:20260312:0
120
100.915
2026-03-12T11:54:09.67 NY
IEXG
3615:343900:20260312:0
60
100.92
2026-03-12T11:54:09.67 NY
IEXG
3615:343901:20260312:0
100
100.9
2026-03-12T11:54:42.81 NY
XNYS
3615:345510:20260312:0
100
100.88
2026-03-12T11:55:14.01 NY
XNYS
3615:346629:20260312:0
100
100.78
2026-03-12T11:55:28.07 NY
XNYS
3615:347903:20260312:0
100
100.78
2026-03-12T11:55:28.07 NY
XNYS
3615:347906:20260312:0
100
100.76
2026-03-12T11:55:55.70 NY
XNYS
3615:349425:20260312:0
100
100.71
2026-03-12T11:56:10.79 NY
XNYS
3615:350215:20260312:0
100
100.71
2026-03-12T11:56:10.79 NY
XNYS
3615:350218:20260312:0
73
100.69
2026-03-12T11:56:51.01 NY
XNYS
3615:352086:20260312:0
1
100.69
2026-03-12T11:56:51.01 NY
XNYS
3615:352089:20260312:0
26
100.69
2026-03-12T11:56:51.14 NY
XNYS
3615:352091:20260312:0
100
100.59
2026-03-12T11:57:21.68 NY
XNYS
3615:353015:20260312:0
1
100.59
2026-03-12T11:57:21.68 NY
XNYS
3615:353018:20260312:0
60
100.59
2026-03-12T11:57:21.68 NY
XNYS
3615:353020:20260312:0
30
100.59
2026-03-12T11:57:21.68 NY
XNYS
3615:353021:20260312:0
9
100.59
2026-03-12T11:57:21.68 NY
XNYS
3615:353022:20260312:0
21
100.6
2026-03-12T11:57:51.54 NY
XNYS
3615:354417:20260312:0
79
100.6
2026-03-12T11:57:51.54 NY
XNYS
3615:354420:20260312:0
120
100.6
2026-03-12T11:57:55.69 NY
IEXG
3615:354646:20260312:0
80
100.6
2026-03-12T11:57:55.69 NY
IEXG
3615:354649:20260312:0
81
100.66
2026-03-12T11:58:42.09 NY
XNYS
3615:356250:20260312:0
1
100.66
2026-03-12T11:58:42.09 NY
XNYS
3615:356253:20260312:0
18
100.66
2026-03-12T11:58:42.09 NY
XNYS
3615:356254:20260312:0
100
100.71
2026-03-12T11:58:52.55 NY
INCR
3615:356764:20260312:0
100
100.71
2026-03-12T11:58:52.59 NY
INCR
3615:356768:20260312:0
1
100.73
2026-03-12T11:58:58.70 NY
XNYS
3615:357054:20260312:0
99
100.73
2026-03-12T11:58:58.70 NY
XNYS
3615:357057:20260312:0
54
100.73
2026-03-12T11:58:58.70 NY
XNYS
3615:357058:20260312:0
1
100.73
2026-03-12T11:58:58.70 NY
XNYS
3615:357060:20260312:0
45
100.73
2026-03-12T11:58:58.96 NY
XNYS
3615:357097:20260312:0
100
100.98
2026-03-12T11:59:30.27 NY
XNYS
3615:358215:20260312:0
100
100.92
2026-03-12T12:00:14.05 NY
XNYS
3615:359776:20260312:0
50
100.8
2026-03-12T12:00:39.76 NY
IEXG
3615:360724:20260312:0
120
100.8
2026-03-12T12:00:39.76 NY
IEXG
3615:360727:20260312:0
30
100.81
2026-03-12T12:00:39.76 NY
IEXG
3615:360728:20260312:0
100
100.82
2026-03-12T12:01:20.02 NY
XNYS
3615:362340:20260312:0
100
100.87
2026-03-12T12:01:36.83 NY
XNYS
3615:362705:20260312:0
100
100.81
2026-03-12T12:02:03.01 NY
XNYS
3615:363839:20260312:0
72
100.81
2026-03-12T12:02:25.41 NY
XNYS
3615:364686:20260312:0
1
100.81
2026-03-12T12:02:25.41 NY
XNYS
3615:364689:20260312:0
27
100.81
2026-03-12T12:02:25.41 NY
XNYS
3615:364690:20260312:0
100
100.91
2026-03-12T12:02:53.22 NY
XNYS
3615:365816:20260312:0
15
100.91
2026-03-12T12:02:53.22 NY
XNYS
3615:365819:20260312:0
1
100.91
2026-03-12T12:02:53.22 NY
XNYS
3615:365820:20260312:0
84
100.91
2026-03-12T12:02:53.22 NY
XNYS
3615:365821:20260312:0
15
101.01
2026-03-12T12:03:18.72 NY
XNYS
3615:366559:20260312:0
85
101.01
2026-03-12T12:03:18.72 NY
XNYS
3615:366562:20260312:0
15
101.01
2026-03-12T12:03:18.72 NY
XNYS
3615:366563:20260312:0
85
101.01
2026-03-12T12:03:18.72 NY
XNYS
3615:366564:20260312:0
77
101.02
2026-03-12T12:03:46.33 NY
XNYS
3615:368286:20260312:0
23
101.02
2026-03-12T12:03:46.33 NY
XNYS
3615:368289:20260312:0
100
101.01
2026-03-12T12:04:27.05 NY
XNYS
3615:370186:20260312:0
76
100.99
2026-03-12T12:04:59.41 NY
XNYS
3615:371507:20260312:0
1
100.99
2026-03-12T12:04:59.41 NY
XNYS
3615:371510:20260312:0
19
100.99
2026-03-12T12:04:59.61 NY
XNYS
3615:371511:20260312:0
4
100.99
2026-03-12T12:05:00.28 NY
XNYS
3615:371568:20260312:0
15
101
2026-03-12T12:05:14.01 NY
XNYS
3615:372529:20260312:0
30
101
2026-03-12T12:05:14.01 NY
XNYS
3615:372532:20260312:0
55
101
2026-03-12T12:05:14.01 NY
XNYS
3615:372533:20260312:0
30
100.99
2026-03-12T12:05:51.22 NY
XNYS
3615:375567:20260312:0
70
100.99
2026-03-12T12:05:51.22 NY
XNYS
3615:375570:20260312:0
100
100.96
2026-03-12T12:06:01.09 NY
XNYS
3615:376196:20260312:0
100
100.92
2026-03-12T12:06:28.53 NY
XNYS
3615:377627:20260312:0
100
100.92
2026-03-12T12:06:28.53 NY
XNYS
3615:377630:20260312:0
100
100.92
2026-03-12T12:06:59.44 NY
XNYS
3615:379359:20260312:0
100
100.8
2026-03-12T12:07:19.80 NY
XNYS
3615:380428:20260312:0
100
100.8
2026-03-12T12:07:19.80 NY
XNYS
3615:380431:20260312:0
100
100.76
2026-03-12T12:07:56.97 NY
XNYS
3615:382527:20260312:0
100
100.76
2026-03-12T12:07:56.97 NY
XNYS
3615:382530:20260312:0
100
100.64
2026-03-12T12:08:15.84 NY
XNYS
3615:383290:20260312:0
100
100.64
2026-03-12T12:08:15.84 NY
XNYS
3615:383293:20260312:0
100
100.695
2026-03-12T12:08:55.39 NY
XNYS
3615:384621:20260312:0
100
100.68
2026-03-12T12:09:37.18 NY
INCR
3615:385802:20260312:0
100
100.62
2026-03-12T12:10:05.13 NY
INCR
3615:386457:20260312:0
77
100.56
2026-03-12T12:10:08.86 NY
XNYS
3615:386596:20260312:0
23
100.56
2026-03-12T12:10:08.86 NY
XNYS
3615:386599:20260312:0
50
100.66
2026-03-12T12:10:20.77 NY
XNYS
3615:386926:20260312:0
100
100.66
2026-03-12T12:10:20.77 NY
XNYS
3615:386929:20260312:0
50
100.66
2026-03-12T12:10:20.77 NY
XNYS
3615:386930:20260312:0
100
100.61
2026-03-12T12:10:51.41 NY
XNYS
3615:387629:20260312:0
75
100.61
2026-03-12T12:10:51.41 NY
XNYS
3615:387632:20260312:0
1
100.61
2026-03-12T12:10:51.41 NY
XNYS
3615:387633:20260312:0
24
100.61
2026-03-12T12:10:51.41 NY
XNYS
3615:387634:20260312:0
100
100.64
2026-03-12T12:11:26.52 NY
XNYS
3615:388478:20260312:0
100
100.65
2026-03-12T12:11:44.92 NY
XNYS
3615:389056:20260312:0
100
100.65
2026-03-12T12:11:44.92 NY
XNYS
3615:389059:20260312:0
100
100.72
2026-03-12T12:12:00.79 NY
XNYS
3615:389428:20260312:0
100
100.68
2026-03-12T12:12:37.24 NY
XNYS
3615:390858:20260312:0
100
100.69
2026-03-12T12:13:10.86 NY
XNYS
3615:391631:20260312:0
50
100.7
2026-03-12T12:13:20.02 NY
XNYS
3615:391893:20260312:0
50
100.7
2026-03-12T12:13:20.02 NY
XNYS
3615:391896:20260312:0
100
100.68
2026-03-12T12:14:05.78 NY
XNYS
3615:393022:20260312:0
100
100.68
2026-03-12T12:14:05.78 NY
XNYS
3615:393025:20260312:0
50
100.705
2026-03-12T12:14:50.09 NY
XNYS
3615:393964:20260312:0
50
100.71
2026-03-12T12:14:50.09 NY
XNYS
3615:393967:20260312:0
100
100.71
2026-03-12T12:14:59.71 NY
XNYS
3615:394245:20260312:0
100
100.72
2026-03-12T12:15:07.10 NY
XNYS
3615:394414:20260312:0
50
100.755
2026-03-12T12:15:51.85 NY
XNYS
3615:395855:20260312:0
150
100.755
2026-03-12T12:15:51.85 NY
XNYS
3615:395858:20260312:0
100
100.76
2026-03-12T12:16:20.85 NY
INCR
3615:396535:20260312:0
7
100.76
2026-03-12T12:16:20.85 NY
INCR
3615:396539:20260312:0
93
100.76
2026-03-12T12:16:20.86 NY
CDED
3615:396542:20260312:0
100
100.92
2026-03-12T12:16:57.89 NY
XNYS
3615:398096:20260312:0
1
100.92
2026-03-12T12:16:57.89 NY
XNYS
3615:398099:20260312:0
99
100.92
2026-03-12T12:16:57.89 NY
XNYS
3615:398100:20260312:0
100
100.93
2026-03-12T12:17:25.66 NY
XNYS
3615:399709:20260312:0
100
100.93
2026-03-12T12:17:25.66 NY
XNYS
3615:399712:20260312:0
100
100.82
2026-03-12T12:18:00.79 NY
XNYS
3615:402848:20260312:0
10
100.82
2026-03-12T12:18:00.79 NY
XNYS
3615:402851:20260312:0
1
100.82
2026-03-12T12:18:00.79 NY
XNYS
3615:402852:20260312:0
89
100.82
2026-03-12T12:18:00.79 NY
XNYS
3615:402853:20260312:0
100
100.91
2026-03-12T12:19:02.19 NY
XNYS
3615:404866:20260312:0
100
100.89
2026-03-12T12:19:14.64 NY
XNYS
3615:405221:20260312:0
1
100.89
2026-03-12T12:19:14.64 NY
XNYS
3615:405224:20260312:0
99
100.89
2026-03-12T12:19:14.64 NY
XNYS
3615:405225:20260312:0
74
100.99
2026-03-12T12:20:04.94 NY
XNYS
3615:407610:20260312:0
1
100.99
2026-03-12T12:20:04.94 NY
XNYS
3615:407613:20260312:0
25
100.99
2026-03-12T12:20:04.94 NY
XNYS
3615:407614:20260312:0
76
100.99
2026-03-12T12:20:04.94 NY
XNYS
3615:407615:20260312:0
24
100.99
2026-03-12T12:20:04.96 NY
XNYS
3615:407616:20260312:0
100
101.04
2026-03-12T12:20:39.22 NY
XNYS
3615:409091:20260312:0
100
101.12
2026-03-12T12:21:06.39 NY
XNYS
3615:410068:20260312:0
100
101.12
2026-03-12T12:21:06.39 NY
XNYS
3615:410071:20260312:0
82
101.24
2026-03-12T12:21:33.97 NY
XNYS
3615:411126:20260312:0
1
101.24
2026-03-12T12:21:33.97 NY
XNYS
3615:411129:20260312:0
17
101.24
2026-03-12T12:21:33.97 NY
XNYS
3615:411130:20260312:0
63
101.24
2026-03-12T12:21:33.97 NY
XNYS
3615:411131:20260312:0
100
101.34
2026-03-12T12:22:30.04 NY
XNYS
3615:413525:20260312:0
1
101.34
2026-03-12T12:22:30.04 NY
XNYS
3615:413528:20260312:0
99
101.34
2026-03-12T12:22:30.04 NY
XNYS
3615:413529:20260312:0
78
101.18
2026-03-12T12:23:00.84 NY
XNYS
3615:414816:20260312:0
1
101.18
2026-03-12T12:23:00.84 NY
XNYS
3615:414819:20260312:0
21
101.18
2026-03-12T12:23:01.19 NY
XNYS
3615:414825:20260312:0
78
101.18
2026-03-12T12:23:01.19 NY
XNYS
3615:414826:20260312:0
22
101.18
2026-03-12T12:23:01.19 NY
XNYS
3615:414827:20260312:0
100
101.1
2026-03-12T12:23:38.31 NY
XNYS
3615:417228:20260312:0
100
101.03
2026-03-12T12:23:50.85 NY
XNYS
3615:417979:20260312:0
100
101.03
2026-03-12T12:23:50.85 NY
XNYS
3615:417982:20260312:0
100
100.99
2026-03-12T12:24:30.06 NY
XNYS
3615:419656:20260312:0
1
100.88
2026-03-12T12:24:59.85 NY
IEXG
3615:420885:20260312:0
100
100.82
2026-03-12T12:25:14.01 NY
XNYS
3615:421514:20260312:0
54
100.77
2026-03-12T12:25:30.86 NY
XNYS
3615:422305:20260312:0
46
100.77
2026-03-12T12:25:39.49 NY
XNYS
3615:422625:20260312:0
54
100.77
2026-03-12T12:25:39.49 NY
XNYS
3615:422626:20260312:0
1
100.77
2026-03-12T12:25:39.49 NY
XNYS
3615:422627:20260312:0
45
100.77
2026-03-12T12:25:39.49 NY
XNYS
3615:422628:20260312:0
100
100.78
2026-03-12T12:26:10.89 NY
XNYS
3615:424061:20260312:0
100
100.68
2026-03-12T12:26:24.83 NY
XNYS
3615:425124:20260312:0
100
100.8
2026-03-12T12:27:01.62 NY
XNYS
3615:427075:20260312:0
100
100.8
2026-03-12T12:27:01.62 NY
XNYS
3615:427078:20260312:0
100
100.79
2026-03-12T12:27:37.92 NY
XNYS
3615:429048:20260312:0
100
100.76
2026-03-12T12:27:54.84 NY
XNYS
3615:429786:20260312:0
97
100.79
2026-03-12T12:28:26.39 NY
XNYS
3615:431744:20260312:0
3
100.79
2026-03-12T12:28:26.39 NY
XNYS
3615:431747:20260312:0
100
100.79
2026-03-12T12:29:05.24 NY
XNYS
3615:433552:20260312:0
60
100.77
2026-03-12T12:29:10.93 NY
XNYS
3615:433930:20260312:0
1
100.77
2026-03-12T12:29:10.93 NY
XNYS
3615:433935:20260312:0
3
100.88
2026-03-12T12:29:37.65 NY
XNYS
3615:435344:20260312:0
100
100.88
2026-03-12T12:29:54.04 NY
XNYS
3615:436288:20260312:0
36
100.88
2026-03-12T12:29:54.04 NY
XNYS
3615:436291:20260312:0
100
100.98
2026-03-12T12:30:24.42 NY
XNYS
3615:437513:20260312:0
100
100.98
2026-03-12T12:30:24.42 NY
XNYS
3615:437516:20260312:0
100
100.85
2026-03-12T12:31:06.81 NY
XNYS
3615:439989:20260312:0
100
100.81
2026-03-12T12:31:10.89 NY
IEXG
3615:440163:20260312:0
50
100.82
2026-03-12T12:31:10.89 NY
IEXG
3615:440166:20260312:0
50
100.82
2026-03-12T12:31:10.89 NY
IEXG
3615:440167:20260312:0
50
100.83
2026-03-12T12:31:47.58 NY
XNYS
3615:441731:20260312:0
50
100.83
2026-03-12T12:31:47.58 NY
XNYS
3615:441734:20260312:0
100
100.82
2026-03-12T12:32:26.47 NY
XNYS
3615:443708:20260312:0
2
100.88
2026-03-12T12:32:47.73 NY
INCR
3615:444515:20260312:0
1
100.88
2026-03-12T12:32:47.73 NY
INCR
3615:444518:20260312:0
97
100.88
2026-03-12T12:32:47.73 NY
CDED
3615:444520:20260312:0
100
101.01
2026-03-12T12:33:08.93 NY
XNYS
3615:445719:20260312:0
100
101.01
2026-03-12T12:33:08.93 NY
XNYS
3615:445722:20260312:0
100
101.06
2026-03-12T12:33:43.75 NY
XNYS
3615:447130:20260312:0
100
101.05
2026-03-12T12:34:32.21 NY
XNYS
3615:449371:20260312:0
100
100.99
2026-03-12T12:35:01.91 NY
IEXG
3615:450507:20260312:0
75
101
2026-03-12T12:35:01.91 NY
IEXG
3615:450510:20260312:0
25
101
2026-03-12T12:35:01.91 NY
IEXG
3615:450511:20260312:0
60
100.96
2026-03-12T12:35:39.88 NY
XNYS
3615:452029:20260312:0
1
100.96
2026-03-12T12:35:39.88 NY
XNYS
3615:452032:20260312:0
39
100.96
2026-03-12T12:35:39.88 NY
XNYS
3615:452033:20260312:0
60
100.95
2026-03-12T12:36:14.71 NY
XNYS
3615:452969:20260312:0
1
100.95
2026-03-12T12:36:14.71 NY
XNYS
3615:452972:20260312:0
31
100.95
2026-03-12T12:36:14.71 NY
XNYS
3615:452973:20260312:0
6
100.95
2026-03-12T12:36:14.78 NY
XNYS
3615:452975:20260312:0
2
100.95
2026-03-12T12:36:14.91 NY
XNYS
3615:452980:20260312:0
100
101.04
2026-03-12T12:36:51.73 NY
XNYS
3615:454151:20260312:0
100
100.95
2026-03-12T12:37:23.99 NY
XNYS
3615:455422:20260312:0
100
101.01
2026-03-12T12:38:04.92 NY
XNYS
3615:457095:20260312:0
100
101.01
2026-03-12T12:38:04.92 NY
XNYS
3615:457098:20260312:0
90
101.03
2026-03-12T12:38:14.92 NY
IEXG
3615:457481:20260312:0
10
101.03
2026-03-12T12:38:14.92 NY
IEXG
3615:457484:20260312:0
100
101.07
2026-03-12T12:38:48.17 NY
XNYS
3615:458575:20260312:0
100
101.145
2026-03-12T12:38:58.93 NY
IEXG
3615:459169:20260312:0
100
101.1
2026-03-12T12:39:40.95 NY
INCR
3615:460523:20260312:0
20
100.99
2026-03-12T12:40:02.94 NY
IEXG
3615:461399:20260312:0
50
101
2026-03-12T12:40:02.94 NY
IEXG
3615:461402:20260312:0
30
101
2026-03-12T12:40:02.94 NY
XNYS
3615:461404:20260312:0
100
101.06
2026-03-12T12:40:45.00 NY
XNYS
3615:462687:20260312:0
1
101.06
2026-03-12T12:40:45.01 NY
XNYS
3615:462690:20260312:0
99
101.06
2026-03-12T12:40:45.01 NY
XNYS
3615:462691:20260312:0
20
101.01
2026-03-12T12:41:14.77 NY
XNYS
3615:463379:20260312:0
80
101.01
2026-03-12T12:41:14.77 NY
XNYS
3615:463382:20260312:0
100
101.03
2026-03-12T12:41:24.44 NY
XNYS
3615:463608:20260312:0
78
101.11
2026-03-12T12:42:08.15 NY
XNYS
3615:464875:20260312:0
1
101.11
2026-03-12T12:42:08.15 NY
XNYS
3615:464878:20260312:0
21
101.11
2026-03-12T12:42:08.18 NY
XNYS
3615:464881:20260312:0
38
101.04
2026-03-12T12:42:21.20 NY
XNYS
3615:465312:20260312:0
62
101.04
2026-03-12T12:42:21.20 NY
XNYS
3615:465315:20260312:0
100
101.03
2026-03-12T12:42:52.60 NY
XNYS
3615:466445:20260312:0
35
101.03
2026-03-12T12:43:14.17 NY
XNYS
3615:467196:20260312:0
65
101.03
2026-03-12T12:43:14.17 NY
XNYS
3615:467199:20260312:0
80
101.02
2026-03-12T12:43:36.16 NY
XNYS
3615:467802:20260312:0
20
101.02
2026-03-12T12:43:36.16 NY
XNYS
3615:467805:20260312:0
100
100.94
2026-03-12T12:44:05.09 NY
XNYS
3615:468829:20260312:0
100
100.93
2026-03-12T12:44:34.02 NY
XNYS
3615:469514:20260312:0
84
100.91
2026-03-12T12:45:15.21 NY
XNYS
3615:470805:20260312:0
16
100.91
2026-03-12T12:45:15.21 NY
XNYS
3615:470808:20260312:0
100
100.88
2026-03-12T12:45:47.88 NY
XNYS
3615:471687:20260312:0
50
100.73
2026-03-12T12:46:05.97 NY
IEXG
3615:472177:20260312:0
50
100.73
2026-03-12T12:46:05.98 NY
XNYS
3615:472181:20260312:0
100
100.6
2026-03-12T12:46:45.62 NY
XNYS
3615:473127:20260312:0
100
100.595
2026-03-12T12:46:49.97 NY
IEXG
3615:473328:20260312:0
50
100.595
2026-03-12T12:46:49.98 NY
XNYS
3615:473332:20260312:0
50
100.595
2026-03-12T12:46:49.98 NY
XNYS
3615:473334:20260312:0
70
100.5
2026-03-12T12:47:27.85 NY
XNYS
3615:474556:20260312:0
1
100.5
2026-03-12T12:47:27.85 NY
XNYS
3615:474559:20260312:0
29
100.5
2026-03-12T12:47:27.85 NY
XNYS
3615:474560:20260312:0
70
100.58
2026-03-12T12:48:07.29 NY
XNYS
3615:475585:20260312:0
1
100.58
2026-03-12T12:48:07.29 NY
XNYS
3615:475588:20260312:0
29
100.58
2026-03-12T12:48:07.29 NY
XNYS
3615:475589:20260312:0
100
100.6
2026-03-12T12:48:50.37 NY
XNYS
3615:477052:20260312:0
1
100.6
2026-03-12T12:48:50.37 NY
XNYS
3615:477055:20260312:0
99
100.6
2026-03-12T12:48:50.37 NY
XNYS
3615:477056:20260312:0
100
100.58
2026-03-12T12:48:54.38 NY
XNYS
3615:477373:20260312:0
100
100.61
2026-03-12T12:49:30.51 NY
XNYS
3615:478164:20260312:0
100
100.55
2026-03-12T12:50:02.24 NY
XNYS
3615:478991:20260312:0
50
100.66
2026-03-12T12:50:42.03 NY
XNYS
3615:480516:20260312:0
50
100.66
2026-03-12T12:50:42.03 NY
XNYS
3615:480519:20260312:0
50
100.64
2026-03-12T12:50:47.51 NY
XNYS
3615:480729:20260312:0
50
100.64
2026-03-12T12:50:47.51 NY
XNYS
3615:480732:20260312:0
100
100.61
2026-03-12T12:51:04.35 NY
XNYS
3615:481298:20260312:0
63
100.51
2026-03-12T12:51:29.75 NY
XNYS
3615:482427:20260312:0
37
100.51
2026-03-12T12:51:29.75 NY
XNYS
3615:482430:20260312:0
83
100.44
2026-03-12T12:52:11.13 NY
XNYS
3615:483355:20260312:0
1
100.44
2026-03-12T12:52:11.13 NY
XNYS
3615:483358:20260312:0
15
100.44
2026-03-12T12:52:11.13 NY
XNYS
3615:483359:20260312:0
1
100.44
2026-03-12T12:52:11.13 NY
XNYS
3615:483360:20260312:0
16
100.44
2026-03-12T12:52:11.13 NY
XNYS
3615:483361:20260312:0
59
100.44
2026-03-12T12:52:11.13 NY
XNYS
3615:483362:20260312:0
21
100.44
2026-03-12T12:52:11.23 NY
XNYS
3615:483363:20260312:0
4
100.44
2026-03-12T12:52:11.35 NY
XNYS
3615:483368:20260312:0
100
100.44
2026-03-12T12:52:41.93 NY
XNYS
3615:484488:20260312:0
100
100.42
2026-03-12T12:53:05.38 NY
XNYS
3615:485041:20260312:0
50
100.44
2026-03-12T12:53:28.08 NY
XNYS
3615:485729:20260312:0
150
100.44
2026-03-12T12:53:28.08 NY
XNYS
3615:485732:20260312:0
100
100.38
2026-03-12T12:54:02.81 NY
XNYS
3615:486954:20260312:0
100
100.48
2026-03-12T12:54:37.98 NY
CDED
3615:488172:20260312:0
50
100.45
2026-03-12T12:55:01.78 NY
XNYS
3615:488945:20260312:0
50
100.45
2026-03-12T12:55:01.78 NY
XNYS
3615:488948:20260312:0
100
100.45
2026-03-12T12:55:12.09 NY
XNYS
3615:489272:20260312:0
100
100.48
2026-03-12T12:55:39.91 NY
XNYS
3615:489901:20260312:0
100
100.44
2026-03-12T12:56:02.02 NY
XNYS
3615:490474:20260312:0
100
100.41
2026-03-12T12:57:01.27 NY
XNYS
3615:491842:20260312:0
100
100.41
2026-03-12T12:57:01.27 NY
XNYS
3615:491845:20260312:0
100
100.38
2026-03-12T12:57:29.76 NY
XNYS
3615:492822:20260312:0
56
100.49
2026-03-12T12:57:59.05 NY
XNYS
3615:494026:20260312:0
2
100.49
2026-03-12T12:57:59.05 NY
XNYS
3615:494029:20260312:0
42
100.49
2026-03-12T12:57:59.05 NY
XNYS
3615:494030:20260312:0
2
100.49
2026-03-12T12:57:59.05 NY
XNYS
3615:494031:20260312:0
98
100.49
2026-03-12T12:57:59.05 NY
XNYS
3615:494032:20260312:0
73
100.47
2026-03-12T12:58:10.11 NY
XNYS
3615:494432:20260312:0
1
100.47
2026-03-12T12:58:10.11 NY
XNYS
3615:494435:20260312:0
26
100.47
2026-03-12T12:58:10.14 NY
XNYS
3615:494436:20260312:0
45
100.47
2026-03-12T12:58:10.14 NY
XNYS
3615:494437:20260312:0
55
100.47
2026-03-12T12:58:10.17 NY
XNYS
3615:494438:20260312:0
100
100.43
2026-03-12T12:58:48.67 NY
XNYS
3615:495857:20260312:0
81
100.46
2026-03-12T12:59:41.13 NY
XNYS
3615:497389:20260312:0
1
100.46
2026-03-12T12:59:41.13 NY
XNYS
3615:497392:20260312:0
13
100.46
2026-03-12T12:59:41.13 NY
XNYS
3615:497393:20260312:0
5
100.46
2026-03-12T12:59:41.13 NY
XNYS
3615:497394:20260312:0
100
100.45
2026-03-12T12:59:43.22 NY
XNYS
3615:497449:20260312:0
100
100.42
2026-03-12T13:00:23.66 NY
XNYS
3615:498539:20260312:0
100
100.41
2026-03-12T13:00:48.26 NY
XNYS
3615:499095:20260312:0
100
100.45
2026-03-12T13:01:08.94 NY
XNYS
3615:499738:20260312:0
100
100.5
2026-03-12T13:01:51.30 NY
XNYS
3615:500935:20260312:0
100
100.5
2026-03-12T13:01:51.30 NY
XNYS
3615:500938:20260312:0
30
100.42
2026-03-12T13:02:46.51 NY
XNYS
3615:503238:20260312:0
70
100.42
2026-03-12T13:02:46.52 NY
XNYS
3615:503241:20260312:0
50
100.42
2026-03-12T13:02:55.48 NY
XNYS
3615:503633:20260312:0
100
100.42
2026-03-12T13:02:55.48 NY
XNYS
3615:503636:20260312:0
1
100.42
2026-03-12T13:02:55.48 NY
XNYS
3615:503637:20260312:0
49
100.42
2026-03-12T13:02:55.48 NY
XNYS
3615:503638:20260312:0
100
100.53
2026-03-12T13:03:27.35 NY
XNYS
3615:504716:20260312:0
100
100.53
2026-03-12T13:04:07.72 NY
XNYS
3615:505962:20260312:0
1
100.53
2026-03-12T13:04:07.72 NY
XNYS
3615:505965:20260312:0
99
100.53
2026-03-12T13:04:07.72 NY
XNYS
3615:505966:20260312:0
100
100.53
2026-03-12T13:04:34.59 NY
XNYS
3615:506772:20260312:0
100
100.55
2026-03-12T13:05:32.77 NY
XNYS
3615:508586:20260312:0
100
100.58
2026-03-12T13:06:03.15 NY
XNYS
3615:509612:20260312:0
100
100.53
2026-03-12T13:06:37.00 NY
XNYS
3615:510756:20260312:0
100
100.63
2026-03-12T13:07:19.17 NY
XNYS
3615:512602:20260312:0
100
100.62
2026-03-12T13:07:21.64 NY
XNYS
3615:512722:20260312:0
100
100.64
2026-03-12T13:08:08.01 NY
XNYS
3615:514489:20260312:0
50
100.62
2026-03-12T13:08:11.12 NY
XNYS
3615:514589:20260312:0
50
100.625
2026-03-12T13:08:11.12 NY
XNYS
3615:514592:20260312:0
100
100.48
2026-03-12T13:08:26.11 NY
XNYS
3615:515045:20260312:0
100
100.41
2026-03-12T13:08:57.52 NY
XNYS
3615:516364:20260312:0
100
100.41
2026-03-12T13:09:05.96 NY
XNYS
3615:516810:20260312:0
77
100.24
2026-03-12T13:09:51.08 NY
XNYS
3615:518856:20260312:0
23
100.24
2026-03-12T13:09:51.08 NY
XNYS
3615:518859:20260312:0
100
100.34
2026-03-12T13:10:18.47 NY
XNYS
3615:519914:20260312:0
100
100.34
2026-03-12T13:10:18.47 NY
XNYS
3615:519917:20260312:0
100
100.37
2026-03-12T13:11:00.62 NY
XNYS
3615:521038:20260312:0
100
100.37
2026-03-12T13:11:32.00 NY
XNYS
3615:521938:20260312:0
1
100.37
2026-03-12T13:11:32.00 NY
XNYS
3615:521941:20260312:0
89
100.37
2026-03-12T13:11:32.07 NY
XNYS
3615:521942:20260312:0
8
100.37
2026-03-12T13:11:34.25 NY
XNYS
3615:522030:20260312:0
2
100.37
2026-03-12T13:11:34.47 NY
XNYS
3615:522035:20260312:0
100
100.41
2026-03-12T13:12:07.63 NY
XNYS
3615:523291:20260312:0
100
100.43
2026-03-12T13:12:47.70 NY
XNYS
3615:525158:20260312:0
100
100.43
2026-03-12T13:12:47.70 NY
XNYS
3615:525161:20260312:0
100
100.4
2026-03-12T13:13:18.19 NY
XNYS
3615:526105:20260312:0
73
100.46
2026-03-12T13:13:39.15 NY
XNYS
3615:526951:20260312:0
1
100.46
2026-03-12T13:13:39.15 NY
XNYS
3615:526954:20260312:0
26
100.46
2026-03-12T13:13:48.69 NY
XNYS
3615:527268:20260312:0
100
100.46
2026-03-12T13:13:48.69 NY
XNYS
3615:527269:20260312:0
82
100.36
2026-03-12T13:14:12.15 NY
XNYS
3615:528085:20260312:0
18
100.36
2026-03-12T13:14:12.15 NY
XNYS
3615:528088:20260312:0
92
100.33
2026-03-12T13:14:50.23 NY
XNYS
3615:529425:20260312:0
8
100.33
2026-03-12T13:14:50.23 NY
XNYS
3615:529428:20260312:0
100
100.35
2026-03-12T13:15:14.03 NY
INCR
3615:530256:20260312:0
77
100.37
2026-03-12T13:15:47.24 NY
XNYS
3615:531422:20260312:0
23
100.37
2026-03-12T13:15:47.24 NY
XNYS
3615:531425:20260312:0
1
100.37
2026-03-12T13:15:47.24 NY
XNYS
3615:531426:20260312:0
3
100.37
2026-03-12T13:15:47.24 NY
XNYS
3615:531427:20260312:0
96
100.37
2026-03-12T13:15:47.32 NY
XNYS
3615:531428:20260312:0
100
100.28
2026-03-12T13:16:45.13 NY
XNYS
3615:532975:20260312:0
100
100.28
2026-03-12T13:16:45.13 NY
XNYS
3615:532978:20260312:0
100
100.3
2026-03-12T13:16:53.82 NY
XNYS
3615:533281:20260312:0
76
100.27
2026-03-12T13:17:25.50 NY
XNYS
3615:534444:20260312:0
1
100.27
2026-03-12T13:17:25.50 NY
XNYS
3615:534447:20260312:0
21
100.27
2026-03-12T13:17:27.74 NY
XNYS
3615:534567:20260312:0
2
100.27
2026-03-12T13:17:27.74 NY
XNYS
3615:534568:20260312:0
80
100.24
2026-03-12T13:17:34.38 NY
XNYS
3615:534757:20260312:0
20
100.24
2026-03-12T13:17:34.38 NY
XNYS
3615:534760:20260312:0
100
100.24
2026-03-12T13:17:34.38 NY
XNYS
3615:534761:20260312:0
100
100.18
2026-03-12T13:18:14.03 NY
CDED
3615:536371:20260312:0
100
100.16
2026-03-12T13:18:21.18 NY
XNYS
3615:536583:20260312:0
1
100.16
2026-03-12T13:18:21.18 NY
XNYS
3615:536586:20260312:0
78
100.21
2026-03-12T13:18:31.33 NY
XNYS
3615:536824:20260312:0
21
100.21
2026-03-12T13:18:31.33 NY
XNYS
3615:536826:20260312:0
100
100.2
2026-03-12T13:19:02.51 NY
XNYS
3615:537680:20260312:0
100
100.2
2026-03-12T13:19:02.51 NY
XNYS
3615:537683:20260312:0
100
100.08
2026-03-12T13:19:33.70 NY
XNYS
3615:538643:20260312:0
50
100.155
2026-03-12T13:20:21.09 NY
XNYS
3615:540395:20260312:0
50
100.16
2026-03-12T13:20:21.09 NY
XNYS
3615:540398:20260312:0
68
100.15
2026-03-12T13:20:49.03 NY
XNYS
3615:541324:20260312:0
1
100.15
2026-03-12T13:20:49.03 NY
XNYS
3615:541327:20260312:0
31
100.15
2026-03-12T13:20:49.03 NY
XNYS
3615:541328:20260312:0
50
100.31
2026-03-12T13:21:41.25 NY
XNYS
3615:543157:20260312:0
150
100.31
2026-03-12T13:21:41.25 NY
XNYS
3615:543160:20260312:0
100
100.29
2026-03-12T13:22:15.19 NY
XNYS
3615:545907:20260312:0
100
100.41
2026-03-12T13:23:14.72 NY
XNYS
3615:552762:20260312:0
100
100.41
2026-03-12T13:23:14.72 NY
XNYS
3615:552765:20260312:0
50
100.37
2026-03-12T13:23:30.21 NY
XNYS
3615:553660:20260312:0
50
100.37
2026-03-12T13:23:30.21 NY
XNYS
3615:553663:20260312:0
100
100.43
2026-03-12T13:24:04.63 NY
XNYS
3615:555471:20260312:0
99
100.45
2026-03-12T13:24:43.27 NY
IEXG
3615:558102:20260312:0
1
100.45
2026-03-12T13:24:43.27 NY
XNYS
3615:558106:20260312:0
100
100.43
2026-03-12T13:25:14.01 NY
XNYS
3615:559910:20260312:0
60
100.33
2026-03-12T13:25:29.22 NY
XNYS
3615:560585:20260312:0
15
100.33
2026-03-12T13:25:29.22 NY
XNYS
3615:560588:20260312:0
1
100.33
2026-03-12T13:25:29.22 NY
XNYS
3615:560589:20260312:0
24
100.33
2026-03-12T13:25:29.22 NY
XNYS
3615:560590:20260312:0
50
100.44
2026-03-12T13:25:59.05 NY
XNYS
3615:562082:20260312:0
50
100.44
2026-03-12T13:25:59.05 NY
XNYS
3615:562085:20260312:0
90
100.36
2026-03-12T13:26:38.47 NY
XNYS
3615:564311:20260312:0
10
100.36
2026-03-12T13:26:38.47 NY
XNYS
3615:564314:20260312:0
50
100.39
2026-03-12T13:26:49.61 NY
XNYS
3615:564676:20260312:0
48
100.39
2026-03-12T13:26:49.61 NY
XNYS
3615:564679:20260312:0
2
100.39
2026-03-12T13:26:49.61 NY
XNYS
3615:564680:20260312:0
100
100.44
2026-03-12T13:27:10.98 NY
XNYS
3615:565803:20260312:0
100
100.44
2026-03-12T13:27:35.34 NY
XNYS
3615:566874:20260312:0
100
100.4
2026-03-12T13:27:58.79 NY
XNYS
3615:568141:20260312:0
100
100.37
2026-03-12T13:28:25.85 NY
XNYS
3615:569553:20260312:0
75
100.37
2026-03-12T13:28:48.01 NY
XNYS
3615:570620:20260312:0
1
100.37
2026-03-12T13:28:48.01 NY
XNYS
3615:570623:20260312:0
20
100.37
2026-03-12T13:28:48.21 NY
XNYS
3615:570627:20260312:0
4
100.37
2026-03-12T13:28:48.31 NY
XNYS
3615:570628:20260312:0
100
100.33
2026-03-12T13:29:10.87 NY
XNYS
3615:572206:20260312:0
100
100.36
2026-03-12T13:29:41.74 NY
XNYS
3615:574210:20260312:0
100
100.28
2026-03-12T13:29:58.87 NY
XNYS
3615:574600:20260312:0
100
100.23
2026-03-12T13:30:16.80 NY
XNYS
3615:575575:20260312:0
1
100.28
2026-03-12T13:30:33.07 NY
XNYS
3615:575950:20260312:0
99
100.28
2026-03-12T13:30:33.07 NY
XNYS
3615:575953:20260312:0
100
100.28
2026-03-12T13:30:33.07 NY
XNYS
3615:575954:20260312:0
100
100.36
2026-03-12T13:31:04.31 NY
XNYS
3615:576905:20260312:0
1
100.36
2026-03-12T13:31:04.31 NY
XNYS
3615:576908:20260312:0
99
100.36
2026-03-12T13:31:04.31 NY
XNYS
3615:576909:20260312:0
100
100.335
2026-03-12T13:31:35.71 NY
XNYS
3615:578052:20260312:0
100
100.29
2026-03-12T13:32:00.76 NY
XNYS
3615:578617:20260312:0
100
100.29
2026-03-12T13:32:00.76 NY
XNYS
3615:578620:20260312:0
100
100.27
2026-03-12T13:32:44.30 NY
XNYS
3615:580980:20260312:0
100
100.27
2026-03-12T13:32:44.30 NY
XNYS
3615:580983:20260312:0
100
100.22
2026-03-12T13:32:56.94 NY
XNYS
3615:581364:20260312:0
100
100.19
2026-03-12T13:33:26.70 NY
XNYS
3615:582401:20260312:0
1
100.19
2026-03-12T13:33:26.70 NY
XNYS
3615:582404:20260312:0
99
100.19
2026-03-12T13:33:26.70 NY
XNYS
3615:582405:20260312:0
100
100.16
2026-03-12T13:33:51.46 NY
XNYS
3615:583641:20260312:0
100
100.16
2026-03-12T13:34:15.29 NY
XNYS
3615:584933:20260312:0
100
100.14
2026-03-12T13:34:42.76 NY
XNYS
3615:585945:20260312:0
100
100.27
2026-03-12T13:35:14.02 NY
XNYS
3615:587698:20260312:0
100
100.25
2026-03-12T13:35:44.20 NY
XNYS
3615:589113:20260312:0
100
100.27
2026-03-12T13:36:14.66 NY
XNYS
3615:590277:20260312:0
100
100.17
2026-03-12T13:36:35.28 NY
XNYS
3615:590992:20260312:0
100
100.24
2026-03-12T13:37:38.68 NY
XNYS
3615:593643:20260312:0
60
100.24
2026-03-12T13:37:39.35 NY
XNYS
3615:593697:20260312:0
40
100.24
2026-03-12T13:37:39.35 NY
XNYS
3615:593700:20260312:0
60
100.24
2026-03-12T13:37:39.35 NY
XNYS
3615:593701:20260312:0
15
100.24
2026-03-12T13:37:39.35 NY
XNYS
3615:593702:20260312:0
25
100.24
2026-03-12T13:37:39.35 NY
XNYS
3615:593703:20260312:0
100
100.28
2026-03-12T13:38:02.96 NY
XNYS
3615:594960:20260312:0
100
100.28
2026-03-12T13:38:02.96 NY
XNYS
3615:594963:20260312:0
50
100.285
2026-03-12T13:38:41.75 NY
XNYS
3615:596743:20260312:0
50
100.29
2026-03-12T13:38:41.75 NY
XNYS
3615:596746:20260312:0
100
100.23
2026-03-12T13:39:20.21 NY
XNYS
3615:598282:20260312:0
2
100.14
2026-03-12T13:39:30.30 NY
IEXG
3615:598492:20260312:0
50
100.14
2026-03-12T13:39:30.30 NY
XNYS
3615:598496:20260312:0
48
100.14
2026-03-12T13:39:30.30 NY
XNYS
3615:598498:20260312:0
100
100.09
2026-03-12T13:40:14.01 NY
XNYS
3615:599549:20260312:0
100
100.04
2026-03-12T13:40:38.97 NY
XNYS
3615:600113:20260312:0
100
100.03
2026-03-12T13:40:50.31 NY
XNYS
3615:600315:20260312:0
1
100.03
2026-03-12T13:40:50.31 NY
XNYS
3615:600318:20260312:0
99
100.03
2026-03-12T13:40:50.31 NY
XNYS
3615:600319:20260312:0
100
100.04
2026-03-12T13:41:23.53 NY
XNYS
3615:601299:20260312:0
85
100.02
2026-03-12T13:41:43.68 NY
XNYS
3615:601667:20260312:0
15
100.02
2026-03-12T13:41:43.68 NY
XNYS
3615:601670:20260312:0
100
100.06
2026-03-12T13:42:10.31 NY
INCR
3615:602301:20260312:0
100
99.97
2026-03-12T13:42:45.36 NY
INCR
3615:603702:20260312:0
100
99.93
2026-03-12T13:43:06.73 NY
XNYS
3615:604621:20260312:0
100
99.93
2026-03-12T13:43:06.73 NY
XNYS
3615:604624:20260312:0
100
99.85
2026-03-12T13:43:33.44 NY
CDED
3615:605743:20260312:0
100
99.72
2026-03-12T13:43:57.27 NY
XNYS
3615:606703:20260312:0
100
99.67
2026-03-12T13:44:25.53 NY
XNYS
3615:607573:20260312:0
100
99.56
2026-03-12T13:44:54.79 NY
XNYS
3615:608700:20260312:0
100
99.52
2026-03-12T13:45:08.83 NY
XNYS
3615:609486:20260312:0
84
99.47
2026-03-12T13:45:41.38 NY
XNYS
3615:611078:20260312:0
16
99.47
2026-03-12T13:45:41.38 NY
XNYS
3615:611081:20260312:0
100
99.4
2026-03-12T13:46:10.79 NY
XNYS
3615:612004:20260312:0
100
99.47
2026-03-12T13:46:34.58 NY
XNYS
3615:612681:20260312:0
100
99.41
2026-03-12T13:46:56.60 NY
XNYS
3615:613250:20260312:0
100
99.47
2026-03-12T13:47:27.69 NY
XNYS
3615:614362:20260312:0
100
99.53
2026-03-12T13:47:54.51 NY
XNYS
3615:615565:20260312:0
25
99.53
2026-03-12T13:47:54.51 NY
XNYS
3615:615568:20260312:0
75
99.53
2026-03-12T13:47:54.51 NY
XNYS
3615:615571:20260312:0
100
99.55
2026-03-12T13:48:23.75 NY
XNYS
3615:616489:20260312:0
100
99.55
2026-03-12T13:48:47.53 NY
XNYS
3615:617243:20260312:0
36
99.55
2026-03-12T13:48:47.53 NY
XNYS
3615:617246:20260312:0
64
99.55
2026-03-12T13:48:47.53 NY
XNYS
3615:617247:20260312:0
12
99.54
2026-03-12T13:49:59.01 NY
INCR
3615:619730:20260312:0
1
99.54
2026-03-12T13:49:59.01 NY
INCR
3615:619734:20260312:0
100
99.54
2026-03-12T13:49:59.01 NY
INCR
3615:619735:20260312:0
87
99.54
2026-03-12T13:49:59.09 NY
KNLI
3615:619740:20260312:0
68
99.53
2026-03-12T13:50:02.23 NY
SGMT
3615:619967:20260312:0
32
99.53
2026-03-12T13:50:02.23 NY
SGMT
3615:619972:20260312:0
100
99.53
2026-03-12T13:50:02.23 NY
ONEC
3615:619970:20260312:0
100
99.53
2026-03-12T13:50:02.23 NY
UBSA
3615:619973:20260312:0
100
99.54
2026-03-12T13:50:02.24 NY
INCR
3615:619975:20260312:0
100
99.54
2026-03-12T13:50:02.24 NY
ITGI
3615:619979:20260312:0
100
99.53
2026-03-12T13:50:02.24 NY
ICBX
3615:619977:20260312:0
100
99.535
2026-03-12T13:50:02.24 NY
ALPX
3615:619981:20260312:0
100
99.535
2026-03-12T13:50:02.24 NY
BARX
3615:619983:20260312:0
100
99.53
2026-03-12T13:50:02.24 NY
VFMI
3615:619985:20260312:0
100
99.535
2026-03-12T13:50:02.24 NY
LEVL
3615:619987:20260312:0
100
99.535
2026-03-12T13:50:02.26 NY
ALPX
3615:619991:20260312:0
100
99.54
2026-03-12T13:50:02.26 NY
ITGI
3615:619995:20260312:0
100
99.535
2026-03-12T13:50:02.26 NY
LEVL
3615:619997:20260312:0
100
99.53
2026-03-12T13:50:02.26 NY
ICBX
3615:619999:20260312:0
100
99.53
2026-03-12T13:50:02.29 NY
UBSA
3615:620021:20260312:0
100
99.53
2026-03-12T13:50:02.29 NY
LEVL
3615:620024:20260312:0
100
99.53
2026-03-12T13:50:02.29 NY
ICBX
3615:620026:20260312:0
200
99.53
2026-03-12T13:50:02.29 NY
ITGI
3615:620028:20260312:0
100
99.53
2026-03-12T13:50:02.29 NY
VFMI
3615:620030:20260312:0
100
99.53
2026-03-12T13:50:02.29 NY
SGMT
3615:620032:20260312:0
100
99.53
2026-03-12T13:50:02.29 NY
BARX
3615:620034:20260312:0
100
99.53
2026-03-12T13:50:02.29 NY
BIDS
3615:620036:20260312:0
11
99.53
2026-03-12T13:50:03.29 NY
SGMT
3615:620091:20260312:0
100
99.6
2026-03-12T13:50:07.28 NY
BARX
3615:620291:20260312:0
100
99.6
2026-03-12T13:50:07.28 NY
VFMI
3615:620293:20260312:0
100
99.6
2026-03-12T13:50:07.28 NY
UBSA
3615:620294:20260312:0
100
99.6
2026-03-12T13:50:07.30 NY
LEVL
3615:620295:20260312:0
100
99.6
2026-03-12T13:50:07.30 NY
ALPX
3615:620297:20260312:0
100
99.6
2026-03-12T13:50:07.30 NY
VFMI
3615:620300:20260312:0
100
99.6
2026-03-12T13:50:07.32 NY
UBSA
3615:620313:20260312:0
100
99.6
2026-03-12T13:50:07.34 NY
VFMI
3615:620323:20260312:0
100
99.6
2026-03-12T13:50:07.35 NY
VFMI
3615:620333:20260312:0
100
99.6
2026-03-12T13:50:07.36 NY
CGXS
3615:620348:20260312:0
100
99.6
2026-03-12T13:50:07.37 NY
ALPX
3615:620343:20260312:0
100
99.6
2026-03-12T13:50:07.38 NY
ALPX
3615:620346:20260312:0
100
99.6
2026-03-12T13:50:07.75 NY
SGMT
3615:620384:20260312:0
100
99.6
2026-03-12T13:50:07.87 NY
ICBX
3615:620401:20260312:0
100
99.6
2026-03-12T13:50:08.26 NY
UBSA
3615:620449:20260312:0
100
99.6
2026-03-12T13:50:08.26 NY
ICBX
3615:620451:20260312:0
100
99.6
2026-03-12T13:50:08.82 NY
UBSA
3615:620456:20260312:0
100
99.6
2026-03-12T13:50:09.33 NY
ICBX
3615:620460:20260312:0
100
99.6
2026-03-12T13:50:09.33 NY
UBSA
3615:620462:20260312:0
20
99.6
2026-03-12T13:50:09.34 NY
UBSA
3615:620467:20260312:0
80
99.6
2026-03-12T13:50:10.06 NY
UBSA
3615:620521:20260312:0
100
99.6
2026-03-12T13:50:11.23 NY
UBSA
3615:620543:20260312:0
100
99.6
2026-03-12T13:50:12.31 NY
UBSA
3615:620552:20260312:0
100
99.6
2026-03-12T13:50:12.32 NY
UBSA
3615:620555:20260312:0
100
99.6
2026-03-12T13:50:12.33 NY
UBSA
3615:620561:20260312:0
89
99.6
2026-03-12T13:50:12.35 NY
ARCX
3615:620568:20260312:0
84
99.57
2026-03-12T13:50:46.62 NY
XNYS
3615:621719:20260312:0
1
99.57
2026-03-12T13:50:46.62 NY
XNYS
3615:621723:20260312:0
15
99.57
2026-03-12T13:50:46.62 NY
XNYS
3615:621724:20260312:0
100
99.57
2026-03-12T13:50:46.62 NY
XNYS
3615:621725:20260312:0
100
99.59
2026-03-12T13:51:17.06 NY
XNYS
3615:622679:20260312:0
100
99.63
2026-03-12T13:51:40.67 NY
XNYS
3615:623280:20260312:0
100
99.67
2026-03-12T13:52:10.69 NY
XNYS
3615:624486:20260312:0
100
99.67
2026-03-12T13:52:10.69 NY
XNYS
3615:624489:20260312:0
100
99.62
2026-03-12T13:52:28.33 NY
XNYS
3615:625174:20260312:0
78
99.61
2026-03-12T13:52:51.83 NY
XNYS
3615:626413:20260312:0
22
99.61
2026-03-12T13:52:51.83 NY
XNYS
3615:626416:20260312:0
100
99.71
2026-03-12T13:53:15.82 NY
INCR
3615:627583:20260312:0
50
99.695
2026-03-12T13:53:47.37 NY
XNYS
3615:628885:20260312:0
100
99.7
2026-03-12T13:53:47.37 NY
XNYS
3615:628888:20260312:0
50
99.7
2026-03-12T13:53:47.37 NY
XNYS
3615:628889:20260312:0
100
99.64
2026-03-12T13:54:05.23 NY
XNYS
3615:629608:20260312:0
90
99.66
2026-03-12T13:54:29.86 NY
XNYS
3615:630497:20260312:0
10
99.66
2026-03-12T13:54:29.86 NY
XNYS
3615:630500:20260312:0
100
99.6
2026-03-12T13:55:07.01 NY
XNYS
3615:632508:20260312:0
100
99.6
2026-03-12T13:55:07.01 NY
XNYS
3615:632511:20260312:0
95
99.59
2026-03-12T13:56:00.05 NY
XNYS
3615:634883:20260312:0
1
99.59
2026-03-12T13:56:00.05 NY
XNYS
3615:634886:20260312:0
4
99.59
2026-03-12T13:56:00.05 NY
XNYS
3615:634887:20260312:0
1
99.59
2026-03-12T13:56:00.05 NY
XNYS
3615:634888:20260312:0
99
99.59
2026-03-12T13:56:00.05 NY
XNYS
3615:634889:20260312:0
100
99.61
2026-03-12T13:56:25.35 NY
XNYS
3615:635670:20260312:0
100
99.67
2026-03-12T13:57:37.44 NY
XNYS
3615:638586:20260312:0
100
99.67
2026-03-12T13:57:37.44 NY
XNYS
3615:638589:20260312:0
62
99.67
2026-03-12T13:57:38.59 NY
XNYS
3615:638616:20260312:0
38
99.67
2026-03-12T13:57:38.59 NY
XNYS
3615:638619:20260312:0
62
99.67
2026-03-12T13:57:38.59 NY
XNYS
3615:638620:20260312:0
38
99.67
2026-03-12T13:57:38.59 NY
XNYS
3615:638621:20260312:0
60
99.62
2026-03-12T13:58:14.51 NY
XNYS
3615:640025:20260312:0
1
99.62
2026-03-12T13:58:14.51 NY
XNYS
3615:640028:20260312:0
39
99.62
2026-03-12T13:58:14.52 NY
XNYS
3615:640029:20260312:0
42
99.62
2026-03-12T13:58:14.52 NY
XNYS
3615:640030:20260312:0
58
99.62
2026-03-12T13:58:16.12 NY
XNYS
3615:640086:20260312:0
100
99.6
2026-03-12T13:58:42.32 NY
XNYS
3615:640965:20260312:0
1
99.6
2026-03-12T13:58:42.32 NY
XNYS
3615:640968:20260312:0
1
99.6
2026-03-12T13:58:42.32 NY
XNYS
3615:640969:20260312:0
98
99.6
2026-03-12T13:58:42.32 NY
XNYS
3615:640970:20260312:0
100
99.66
2026-03-12T13:59:29.12 NY
XNYS
3615:643508:20260312:0
100
99.66
2026-03-12T13:59:29.12 NY
XNYS
3615:643511:20260312:0
24
99.65
2026-03-12T14:00:02.13 NY
XNYS
3615:644802:20260312:0
76
99.65
2026-03-12T14:00:02.13 NY
XNYS
3615:644805:20260312:0
13
99.65
2026-03-12T14:00:02.13 NY
XNYS
3615:644806:20260312:0
87
99.65
2026-03-12T14:00:02.13 NY
XNYS
3615:644807:20260312:0
100
99.67
2026-03-12T14:00:14.02 NY
XNYS
3615:645288:20260312:0
100
99.68
2026-03-12T14:00:55.83 NY
CDED
3615:646736:20260312:0
100
99.7
2026-03-12T14:00:55.83 NY
KNLI
3615:646739:20260312:0
100
99.65
2026-03-12T14:01:19.69 NY
XNYS
3615:648026:20260312:0
100
99.65
2026-03-12T14:01:19.69 NY
XNYS
3615:648029:20260312:0
89
99.73
2026-03-12T14:02:10.44 NY
XNYS
3615:649928:20260312:0
11
99.73
2026-03-12T14:02:10.44 NY
XNYS
3615:649931:20260312:0
100
99.73
2026-03-12T14:02:10.44 NY
XNYS
3615:649932:20260312:0
100
99.74
2026-03-12T14:02:36.88 NY
XNYS
3615:651070:20260312:0
1
99.74
2026-03-12T14:02:36.88 NY
XNYS
3615:651073:20260312:0
99
99.74
2026-03-12T14:02:36.88 NY
XNYS
3615:651074:20260312:0
78
99.64
2026-03-12T14:03:14.45 NY
XNYS
3615:652955:20260312:0
1
99.64
2026-03-12T14:03:14.45 NY
XNYS
3615:652958:20260312:0
21
99.64
2026-03-12T14:03:14.48 NY
XNYS
3615:652959:20260312:0
87
99.64
2026-03-12T14:03:14.48 NY
XNYS
3615:652960:20260312:0
13
99.68
2026-03-12T14:03:21.52 NY
XNYS
3615:653181:20260312:0
74
99.8
2026-03-12T14:04:11.48 NY
XNYS
3615:655617:20260312:0
1
99.8
2026-03-12T14:04:11.48 NY
XNYS
3615:655620:20260312:0
25
99.8
2026-03-12T14:04:11.56 NY
XNYS
3615:655621:20260312:0
69
99.8
2026-03-12T14:04:11.56 NY
XNYS
3615:655622:20260312:0
31
99.8
2026-03-12T14:04:11.56 NY
XNYS
3615:655623:20260312:0
100
99.79
2026-03-12T14:04:24.94 NY
XNYS
3615:656078:20260312:0
100
99.79
2026-03-12T14:04:24.94 NY
XNYS
3615:656081:20260312:0
100
99.77
2026-03-12T14:05:01.29 NY
XNYS
3615:657507:20260312:0
1
99.77
2026-03-12T14:05:01.29 NY
XNYS
3615:657510:20260312:0
99
99.77
2026-03-12T14:05:01.29 NY
XNYS
3615:657511:20260312:0
100
99.86
2026-03-12T14:05:23.35 NY
XNYS
3615:658141:20260312:0
100
99.82
2026-03-12T14:05:43.44 NY
XNYS
3615:658908:20260312:0
1
99.82
2026-03-12T14:05:43.44 NY
XNYS
3615:658911:20260312:0
99
99.82
2026-03-12T14:05:43.44 NY
XNYS
3615:658912:20260312:0
100
99.82
2026-03-12T14:06:07.15 NY
XNYS
3615:660241:20260312:0
1
99.82
2026-03-12T14:06:07.15 NY
XNYS
3615:660244:20260312:0
99
99.87
2026-03-12T14:06:16.64 NY
XNYS
3615:660703:20260312:0
100
99.99
2026-03-12T14:06:54.07 NY
XNYS
3615:661983:20260312:0
1
99.99
2026-03-12T14:06:54.07 NY
XNYS
3615:661986:20260312:0
99
99.99
2026-03-12T14:06:54.07 NY
XNYS
3615:661987:20260312:0
100
100.04
2026-03-12T14:07:15.43 NY
XNYS
3615:662600:20260312:0
100
100.04
2026-03-12T14:07:15.43 NY
XNYS
3615:662603:20260312:0
100
100.05
2026-03-12T14:07:41.04 NY
INCR
3615:663702:20260312:0
100
100.05
2026-03-12T14:07:41.08 NY
INCR
3615:663706:20260312:0
100
100.1
2026-03-12T14:08:09.85 NY
XNYS
3615:665065:20260312:0
50
100.1
2026-03-12T14:08:29.35 NY
XNYS
3615:665687:20260312:0
50
100.1
2026-03-12T14:08:29.35 NY
XNYS
3615:665690:20260312:0
20
100.04
2026-03-12T14:08:57.13 NY
XNYS
3615:666769:20260312:0
15
100.04
2026-03-12T14:08:57.13 NY
XNYS
3615:666772:20260312:0
60
100.04
2026-03-12T14:08:57.13 NY
XNYS
3615:666773:20260312:0
5
100.04
2026-03-12T14:08:57.13 NY
XNYS
3615:666774:20260312:0
100
99.98
2026-03-12T14:09:18.90 NY
XNYS
3615:667639:20260312:0
100
99.97
2026-03-12T14:09:52.33 NY
XNYS
3615:668911:20260312:0
100
99.97
2026-03-12T14:10:14.02 NY
XNYS
3615:669767:20260312:0
81
100
2026-03-12T14:10:38.57 NY
XNYS
3615:670823:20260312:0
1
100
2026-03-12T14:10:38.57 NY
XNYS
3615:670826:20260312:0
13
100.03
2026-03-12T14:10:45.57 NY
XNYS
3615:671131:20260312:0
4
100.03
2026-03-12T14:10:45.67 NY
XNYS
3615:671132:20260312:0
1
100.03
2026-03-12T14:10:46.48 NY
XNYS
3615:671142:20260312:0
100
100.01
2026-03-12T14:11:02.08 NY
XNYS
3615:671735:20260312:0
100
100.01
2026-03-12T14:11:02.08 NY
XNYS
3615:671738:20260312:0
50
99.99
2026-03-12T14:11:24.53 NY
XNYS
3615:672712:20260312:0
50
99.99
2026-03-12T14:11:24.53 NY
XNYS
3615:672715:20260312:0
100
100
2026-03-12T14:11:46.17 NY
XNYS
3615:673318:20260312:0
100
100
2026-03-12T14:11:46.17 NY
XNYS
3615:673321:20260312:0
100
100
2026-03-12T14:12:10.57 NY
XNYS
3615:674175:20260312:0
100
100.05
2026-03-12T14:12:41.10 NY
XNYS
3615:675562:20260312:0
100
100.05
2026-03-12T14:12:41.10 NY
XNYS
3615:675565:20260312:0
100
100.05
2026-03-12T14:13:04.11 NY
XNYS
3615:677089:20260312:0
100
100.04
2026-03-12T14:13:31.89 NY
XNYS
3615:678183:20260312:0
100
100.06
2026-03-12T14:13:58.07 NY
XNYS
3615:679080:20260312:0
100
100.02
2026-03-12T14:14:12.36 NY
XNYS
3615:679757:20260312:0
100
100.07
2026-03-12T14:14:38.92 NY
XNYS
3615:680647:20260312:0
73
100.08
2026-03-12T14:15:01.72 NY
XNYS
3615:681454:20260312:0
27
100.08
2026-03-12T14:15:01.72 NY
XNYS
3615:681457:20260312:0
50
100.075
2026-03-12T14:15:14.02 NY
XNYS
3615:681844:20260312:0
50
100.08
2026-03-12T14:15:14.02 NY
XNYS
3615:681847:20260312:0
85
100.08
2026-03-12T14:16:00.16 NY
XNYS
3615:683450:20260312:0
1
100.08
2026-03-12T14:16:00.16 NY
XNYS
3615:683453:20260312:0
14
100.08
2026-03-12T14:16:00.16 NY
XNYS
3615:683454:20260312:0
100
100.08
2026-03-12T14:16:00.16 NY
XNYS
3615:683455:20260312:0
100
100.04
2026-03-12T14:16:14.84 NY
XNYS
3615:684289:20260312:0
1
100.04
2026-03-12T14:16:14.84 NY
XNYS
3615:684292:20260312:0
1
100.04
2026-03-12T14:16:14.84 NY
XNYS
3615:684293:20260312:0
86
100.04
2026-03-12T14:16:14.84 NY
XNYS
3615:684294:20260312:0
12
100.04
2026-03-12T14:16:14.84 NY
XNYS
3615:684295:20260312:0
6
100.07
2026-03-12T14:16:54.33 NY
XNYS
3615:685942:20260312:0
3
100.07
2026-03-12T14:16:54.33 NY
XNYS
3615:685945:20260312:0
91
100.07
2026-03-12T14:16:54.33 NY
XNYS
3615:685949:20260312:0
200
100.08
2026-03-12T14:17:25.00 NY
XNYS
3615:686893:20260312:0
100
100.06
2026-03-12T14:17:59.52 NY
XNYS
3615:688263:20260312:0
1
100.06
2026-03-12T14:17:59.52 NY
XNYS
3615:688267:20260312:0
99
100.06
2026-03-12T14:17:59.52 NY
XNYS
3615:688268:20260312:0
50
99.93
2026-03-12T14:18:30.62 NY
XNYS
3615:689626:20260312:0
73
99.93
2026-03-12T14:18:30.62 NY
XNYS
3615:689629:20260312:0
27
99.93
2026-03-12T14:18:30.62 NY
XNYS
3615:689630:20260312:0
1
99.93
2026-03-12T14:18:30.62 NY
XNYS
3615:689631:20260312:0
49
99.93
2026-03-12T14:18:30.62 NY
XNYS
3615:689632:20260312:0
100
99.84
2026-03-12T14:19:04.17 NY
XNYS
3615:691256:20260312:0
1
99.84
2026-03-12T14:19:04.17 NY
XNYS
3615:691259:20260312:0
99
99.84
2026-03-12T14:19:04.17 NY
XNYS
3615:691260:20260312:0
50
99.88
2026-03-12T14:19:45.68 NY
XNYS
3615:692818:20260312:0
50
99.88
2026-03-12T14:19:45.68 NY
XNYS
3615:692821:20260312:0
50
99.82
2026-03-12T14:20:18.87 NY
XNYS
3615:693951:20260312:0
25
99.82
2026-03-12T14:20:18.87 NY
XNYS
3615:693954:20260312:0
100
99.82
2026-03-12T14:20:18.87 NY
XNYS
3615:693955:20260312:0
1
99.82
2026-03-12T14:20:18.87 NY
XNYS
3615:693956:20260312:0
24
99.82
2026-03-12T14:20:18.87 NY
XNYS
3615:693957:20260312:0
50
99.82
2026-03-12T14:20:21.03 NY
XNYS
3615:693994:20260312:0
50
99.82
2026-03-12T14:20:21.03 NY
XNYS
3615:693998:20260312:0
100
99.79
2026-03-12T14:20:47.06 NY
XNYS
3615:694811:20260312:0
100
99.8
2026-03-12T14:21:06.93 NY
XNYS
3615:695826:20260312:0
50
99.805
2026-03-12T14:21:33.75 NY
XNYS
3615:696815:20260312:0
100
99.805
2026-03-12T14:21:33.75 NY
XNYS
3615:696819:20260312:0
50
99.83
2026-03-12T14:21:33.75 NY
XNYS
3615:696820:20260312:0
100
99.78
2026-03-12T14:22:17.49 NY
XNYS
3615:698351:20260312:0
100
99.75
2026-03-12T14:22:29.22 NY
XNYS
3615:699236:20260312:0
20
99.73
2026-03-12T14:22:55.69 NY
XNYS
3615:700543:20260312:0
80
99.73
2026-03-12T14:22:55.69 NY
XNYS
3615:700546:20260312:0
75
99.73
2026-03-12T14:22:55.69 NY
XNYS
3615:700547:20260312:0
25
99.73
2026-03-12T14:22:55.69 NY
XNYS
3615:700548:20260312:0
1
99.76
2026-03-12T14:23:35.97 NY
XNYS
3615:702029:20260312:0
100
99.81
2026-03-12T14:23:45.23 NY
XNYS
3615:702548:20260312:0
45
99.81
2026-03-12T14:23:45.23 NY
XNYS
3615:702549:20260312:0
30
99.81
2026-03-12T14:23:45.23 NY
XNYS
3615:702552:20260312:0
1
99.81
2026-03-12T14:23:45.23 NY
XNYS
3615:702553:20260312:0
24
99.81
2026-03-12T14:23:45.48 NY
XNYS
3615:702554:20260312:0
99
99.81
2026-03-12T14:23:45.48 NY
XNYS
3615:702555:20260312:0
100
99.85
2026-03-12T14:24:13.64 NY
XNYS
3615:703982:20260312:0
100
99.89
2026-03-12T14:24:45.11 NY
XNYS
3615:705152:20260312:0
1
99.89
2026-03-12T14:24:45.11 NY
XNYS
3615:705155:20260312:0
99
99.89
2026-03-12T14:24:45.11 NY
XNYS
3615:705156:20260312:0
1
99.77
2026-03-12T14:25:03.23 NY
XNYS
3615:705909:20260312:0
10
99.79
2026-03-12T14:25:14.16 NY
XNYS
3615:706462:20260312:0
10
99.79
2026-03-12T14:25:29.47 NY
XNYS
3615:707119:20260312:0
80
99.79
2026-03-12T14:25:31.97 NY
XNYS
3615:707184:20260312:0
99
99.79
2026-03-12T14:25:31.97 NY
XNYS
3615:707185:20260312:0
100
99.74
2026-03-12T14:25:48.01 NY
XNYS
3615:707909:20260312:0
100
99.74
2026-03-12T14:25:48.01 NY
XNYS
3615:707912:20260312:0
15
99.69
2026-03-12T14:26:22.52 NY
XNYS
3615:709413:20260312:0
85
99.69
2026-03-12T14:26:22.52 NY
XNYS
3615:709416:20260312:0
15
99.69
2026-03-12T14:26:22.52 NY
XNYS
3615:709417:20260312:0
85
99.69
2026-03-12T14:26:22.52 NY
XNYS
3615:709418:20260312:0
100
99.73
2026-03-12T14:26:59.27 NY
XNYS
3615:711022:20260312:0
1
99.73
2026-03-12T14:26:59.27 NY
XNYS
3615:711025:20260312:0
84
99.73
2026-03-12T14:26:59.27 NY
XNYS
3615:711026:20260312:0
12
99.73
2026-03-12T14:26:59.30 NY
XNYS
3615:711027:20260312:0
3
99.73
2026-03-12T14:26:59.31 NY
XNYS
3615:711028:20260312:0
90
99.71
2026-03-12T14:27:35.06 NY
XNYS
3615:712579:20260312:0
1
99.71
2026-03-12T14:27:35.06 NY
XNYS
3615:712582:20260312:0
9
99.71
2026-03-12T14:27:35.20 NY
XNYS
3615:712598:20260312:0
79
99.71
2026-03-12T14:27:35.20 NY
XNYS
3615:712599:20260312:0
21
99.71
2026-03-12T14:27:35.40 NY
XNYS
3615:712682:20260312:0
100
99.66
2026-03-12T14:28:07.12 NY
XNYS
3615:714282:20260312:0
28
99.66
2026-03-12T14:28:07.12 NY
XNYS
3615:714285:20260312:0
72
99.66
2026-03-12T14:28:07.12 NY
XNYS
3615:714286:20260312:0
100
99.65
2026-03-12T14:28:45.52 NY
XNYS
3615:716046:20260312:0
1
99.65
2026-03-12T14:28:45.52 NY
XNYS
3615:716050:20260312:0
10
99.65
2026-03-12T14:28:45.57 NY
XNYS
3615:716053:20260312:0
89
99.65
2026-03-12T14:28:45.57 NY
XNYS
3615:716055:20260312:0
100
99.73
2026-03-12T14:29:18.22 NY
XNYS
3615:717383:20260312:0
1
99.73
2026-03-12T14:29:18.22 NY
XNYS
3615:717386:20260312:0
99
99.77
2026-03-12T14:29:25.23 NY
INCR
3615:717591:20260312:0
100
99.76
2026-03-12T14:29:54.42 NY
XNYS
3615:718657:20260312:0
100
99.77
2026-03-12T14:29:54.42 NY
XNYS
3615:718660:20260312:0
100
99.76
2026-03-12T14:30:14.05 NY
XNYS
3615:719538:20260312:0
100
99.72
2026-03-12T14:30:42.84 NY
XNYS
3615:720551:20260312:0
1
99.72
2026-03-12T14:30:42.84 NY
XNYS
3615:720554:20260312:0
99
99.72
2026-03-12T14:30:42.84 NY
XNYS
3615:720555:20260312:0
10
99.73
2026-03-12T14:31:15.59 NY
XNYS
3615:722029:20260312:0
10
99.73
2026-03-12T14:31:19.51 NY
XNYS
3615:722192:20260312:0
75
99.76
2026-03-12T14:31:22.49 NY
XNYS
3615:722274:20260312:0
1
99.76
2026-03-12T14:31:22.49 NY
XNYS
3615:722275:20260312:0
24
99.76
2026-03-12T14:31:22.71 NY
XNYS
3615:722276:20260312:0
80
99.76
2026-03-12T14:31:22.71 NY
XNYS
3615:722277:20260312:0
100
99.74
2026-03-12T14:31:45.22 NY
XNYS
3615:722967:20260312:0
100
99.75
2026-03-12T14:32:20.52 NY
XNYS
3615:724224:20260312:0
100
99.75
2026-03-12T14:32:20.52 NY
XNYS
3615:724227:20260312:0
100
99.79
2026-03-12T14:33:19.40 NY
XNYS
3615:726801:20260312:0
100
99.79
2026-03-12T14:33:19.40 NY
XNYS
3615:726804:20260312:0
27
99.79
2026-03-12T14:33:19.40 NY
XNYS
3615:726807:20260312:0
1
99.79
2026-03-12T14:33:19.40 NY
XNYS
3615:726808:20260312:0
1
99.79
2026-03-12T14:33:19.40 NY
XNYS
3615:726809:20260312:0
60
99.79
2026-03-12T14:33:19.40 NY
XNYS
3615:726810:20260312:0
11
99.79
2026-03-12T14:33:19.40 NY
XNYS
3615:726811:20260312:0
100
99.79
2026-03-12T14:33:19.40 NY
XNYS
3615:726812:20260312:0
9
99.8
2026-03-12T14:34:01.46 NY
XNYS
3615:728183:20260312:0
91
99.8
2026-03-12T14:34:01.46 NY
XNYS
3615:728186:20260312:0
100
99.8
2026-03-12T14:34:01.46 NY
XNYS
3615:728187:20260312:0
100
99.74
2026-03-12T14:34:17.41 NY
XNYS
3615:728859:20260312:0
10
99.7
2026-03-12T14:34:59.28 NY
XNYS
3615:730710:20260312:0
10
99.7
2026-03-12T14:34:59.51 NY
XNYS
3615:730725:20260312:0
80
99.7
2026-03-12T14:35:03.18 NY
XNYS
3615:730887:20260312:0
100
99.7
2026-03-12T14:35:14.01 NY
XNYS
3615:731177:20260312:0
50
99.7
2026-03-12T14:35:49.11 NY
XNYS
3615:732314:20260312:0
25
99.7
2026-03-12T14:35:49.11 NY
XNYS
3615:732317:20260312:0
125
99.7
2026-03-12T14:35:49.11 NY
XNYS
3615:732318:20260312:0
100
99.67
2026-03-12T14:36:19.46 NY
XNYS
3615:733330:20260312:0
1
99.67
2026-03-12T14:36:19.46 NY
XNYS
3615:733333:20260312:0
3
99.67
2026-03-12T14:36:20.02 NY
XNYS
3615:733379:20260312:0
71
99.67
2026-03-12T14:36:20.31 NY
XNYS
3615:733380:20260312:0
10
99.67
2026-03-12T14:36:20.77 NY
XNYS
3615:733389:20260312:0
15
99.67
2026-03-12T14:36:20.77 NY
XNYS
3615:733390:20260312:0
100
99.64
2026-03-12T14:36:57.44 NY
XNYS
3615:734590:20260312:0
100
99.64
2026-03-12T14:37:36.93 NY
CDED
3615:737085:20260312:0
100
99.64
2026-03-12T14:37:36.93 NY
KNLI
3615:737088:20260312:0
33
99.61
2026-03-12T14:38:12.02 NY
XNYS
3615:738711:20260312:0
1
99.61
2026-03-12T14:38:12.02 NY
XNYS
3615:738714:20260312:0
10
99.61
2026-03-12T14:38:12.47 NY
XNYS
3615:738723:20260312:0
99
99.62
2026-03-12T14:38:19.13 NY
XNYS
3615:738945:20260312:0
1
99.62
2026-03-12T14:38:19.13 NY
XNYS
3615:738946:20260312:0
56
99.62
2026-03-12T14:38:19.13 NY
XNYS
3615:738947:20260312:0
1
99.59
2026-03-12T14:38:50.12 NY
INCR
3615:740207:20260312:0
5
99.59
2026-03-12T14:38:50.12 NY
INCR
3615:740210:20260312:0
10
99.6
2026-03-12T14:38:50.12 NY
INCR
3615:740211:20260312:0
84
99.6
2026-03-12T14:38:50.12 NY
INCR
3615:740212:20260312:0
100
99.595
2026-03-12T14:38:50.13 NY
CDED
3615:740215:20260312:0
100
99.64
2026-03-12T14:39:22.95 NY
XNYS
3615:741634:20260312:0
100
99.62
2026-03-12T14:40:01.86 NY
XNYS
3615:742865:20260312:0
100
99.62
2026-03-12T14:40:01.86 NY
XNYS
3615:742868:20260312:0
16
99.61
2026-03-12T14:40:14.02 NY
XNYS
3615:743399:20260312:0
11
99.61
2026-03-12T14:40:14.02 NY
XNYS
3615:743402:20260312:0
29
99.61
2026-03-12T14:40:14.02 NY
XNYS
3615:743403:20260312:0
44
99.61
2026-03-12T14:40:14.02 NY
XNYS
3615:743404:20260312:0
100
99.57
2026-03-12T14:40:33.20 NY
XNYS
3615:744110:20260312:0
2
99.57
2026-03-12T14:41:03.91 NY
INCR
3615:745269:20260312:0
98
99.57
2026-03-12T14:41:03.91 NY
INCR
3615:745272:20260312:0
80
99.52
2026-03-12T14:41:23.43 NY
XNYS
3615:745911:20260312:0
1
99.52
2026-03-12T14:41:23.43 NY
XNYS
3615:745914:20260312:0
19
99.52
2026-03-12T14:41:23.44 NY
XNYS
3615:745915:20260312:0
100
99.52
2026-03-12T14:41:23.44 NY
XNYS
3615:745916:20260312:0
10
99.58
2026-03-12T14:42:00.39 NY
XNYS
3615:747368:20260312:0
90
99.58
2026-03-12T14:42:00.39 NY
XNYS
3615:747371:20260312:0
100
99.58
2026-03-12T14:42:19.47 NY
XNYS
3615:748035:20260312:0
10
99.57
2026-03-12T14:42:43.49 NY
XNYS
3615:748863:20260312:0
86
99.57
2026-03-12T14:42:43.49 NY
XNYS
3615:748866:20260312:0
1
99.57
2026-03-12T14:42:43.49 NY
XNYS
3615:748867:20260312:0
3
99.57
2026-03-12T14:42:43.49 NY
XNYS
3615:748868:20260312:0
100
99.57
2026-03-12T14:42:43.49 NY
XNYS
3615:748869:20260312:0
100
99.54
2026-03-12T14:43:04.49 NY
XNYS
3615:749636:20260312:0
14
99.54
2026-03-12T14:43:04.49 NY
XNYS
3615:749639:20260312:0
86
99.54
2026-03-12T14:43:04.49 NY
XNYS
3615:749640:20260312:0
92
99.61
2026-03-12T14:43:33.42 NY
XNYS
3615:750604:20260312:0
1
99.61
2026-03-12T14:43:33.42 NY
XNYS
3615:750607:20260312:0
7
99.61
2026-03-12T14:43:33.42 NY
XNYS
3615:750608:20260312:0
50
99.61
2026-03-12T14:43:59.31 NY
XNYS
3615:751568:20260312:0
10
99.68
2026-03-12T14:44:24.80 NY
XNYS
3615:752486:20260312:0
90
99.68
2026-03-12T14:44:28.45 NY
XNYS
3615:752581:20260312:0
50
99.68
2026-03-12T14:44:28.45 NY
XNYS
3615:752582:20260312:0
100
99.68
2026-03-12T14:44:28.45 NY
XNYS
3615:752583:20260312:0
100
99.63
2026-03-12T14:44:42.22 NY
XNYS
3615:753068:20260312:0
100
99.59
2026-03-12T14:45:14.01 NY
XNYS
3615:754153:20260312:0
100
99.63
2026-03-12T14:46:06.90 NY
XNYS
3615:755965:20260312:0
10
99.62
2026-03-12T14:46:28.53 NY
XNYS
3615:756750:20260312:0
90
99.62
2026-03-12T14:46:28.53 NY
XNYS
3615:756753:20260312:0
100
99.62
2026-03-12T14:46:28.53 NY
XNYS
3615:756754:20260312:0
100
99.63
2026-03-12T14:46:50.93 NY
XNYS
3615:757534:20260312:0
100
99.64
2026-03-12T14:46:50.93 NY
XNYS
3615:757537:20260312:0
10
99.58
2026-03-12T14:47:20.78 NY
XNYS
3615:758649:20260312:0
10
99.58
2026-03-12T14:47:20.84 NY
XNYS
3615:758652:20260312:0
10
99.58
2026-03-12T14:47:20.89 NY
XNYS
3615:758653:20260312:0
10
99.58
2026-03-12T14:47:20.96 NY
XNYS
3615:758654:20260312:0
10
99.58
2026-03-12T14:47:23.29 NY
XNYS
3615:758812:20260312:0
100
99.62
2026-03-12T14:47:41.02 NY
XNYS
3615:760054:20260312:0
50
99.62
2026-03-12T14:47:41.02 NY
XNYS
3615:760055:20260312:0
200
99.62
2026-03-12T14:47:53.10 NY
XNYS
3615:760610:20260312:0
100
99.62
2026-03-12T14:48:25.39 NY
XNYS
3615:761842:20260312:0
100
99.62
2026-03-12T14:48:46.03 NY
XNYS
3615:762804:20260312:0
1
99.62
2026-03-12T14:48:46.03 NY
XNYS
3615:762808:20260312:0
99
99.62
2026-03-12T14:48:46.03 NY
XNYS
3615:762809:20260312:0
64
99.59
2026-03-12T14:49:16.21 NY
XNYS
3615:764187:20260312:0
1
99.59
2026-03-12T14:49:16.21 NY
XNYS
3615:764190:20260312:0
10
99.59
2026-03-12T14:49:17.65 NY
XNYS
3615:764206:20260312:0
10
99.59
2026-03-12T14:49:24.54 NY
XNYS
3615:764378:20260312:0
79
99.59
2026-03-12T14:49:24.54 NY
XNYS
3615:764379:20260312:0
36
99.59
2026-03-12T14:49:24.54 NY
XNYS
3615:764380:20260312:0
100
99.58
2026-03-12T14:49:53.16 NY
XNYS
3615:765494:20260312:0
75
99.63
2026-03-12T14:50:21.03 NY
INCR
3615:766866:20260312:0
25
99.63
2026-03-12T14:50:21.03 NY
INCR
3615:766869:20260312:0
100
99.62
2026-03-12T14:50:43.80 NY
XNYS
3615:767883:20260312:0
1
99.62
2026-03-12T14:50:43.80 NY
XNYS
3615:767886:20260312:0
99
99.62
2026-03-12T14:50:43.80 NY
XNYS
3615:767887:20260312:0
100
99.68
2026-03-12T14:51:16.13 NY
XNYS
3615:769437:20260312:0
100
99.68
2026-03-12T14:51:16.13 NY
XNYS
3615:769440:20260312:0
55
99.64
2026-03-12T14:51:45.70 NY
XNYS
3615:770339:20260312:0
1
99.64
2026-03-12T14:51:45.70 NY
XNYS
3615:770342:20260312:0
44
99.64
2026-03-12T14:51:45.70 NY
XNYS
3615:770343:20260312:0
100
99.64
2026-03-12T14:51:45.70 NY
XNYS
3615:770344:20260312:0
100
99.65
2026-03-12T14:52:18.86 NY
XNYS
3615:771597:20260312:0
1
99.65
2026-03-12T14:52:18.86 NY
XNYS
3615:771600:20260312:0
85
99.65
2026-03-12T14:52:18.86 NY
XNYS
3615:771601:20260312:0
12
99.66
2026-03-12T14:52:26.34 NY
XNYS
3615:772010:20260312:0
2
99.66
2026-03-12T14:52:26.50 NY
XNYS
3615:772024:20260312:0
100
99.61
2026-03-12T14:52:42.43 NY
XNYS
3615:772799:20260312:0
1
99.61
2026-03-12T14:52:42.43 NY
XNYS
3615:772802:20260312:0
1
99.61
2026-03-12T14:52:42.43 NY
XNYS
3615:772803:20260312:0
60
99.61
2026-03-12T14:52:42.43 NY
XNYS
3615:772804:20260312:0
38
99.61
2026-03-12T14:52:42.43 NY
XNYS
3615:772805:20260312:0
10
99.61
2026-03-12T14:53:20.57 NY
XNYS
3615:775466:20260312:0
10
99.61
2026-03-12T14:53:20.62 NY
XNYS
3615:775476:20260312:0
80
99.61
2026-03-12T14:53:21.25 NY
XNYS
3615:775505:20260312:0
100
99.61
2026-03-12T14:53:21.25 NY
XNYS
3615:775506:20260312:0
100
99.64
2026-03-12T14:54:05.63 NY
XNYS
3615:777197:20260312:0
100
99.63
2026-03-12T14:54:27.85 NY
XNYS
3615:778180:20260312:0
50
99.63
2026-03-12T14:54:27.85 NY
XNYS
3615:778183:20260312:0
50
99.63
2026-03-12T14:54:27.85 NY
XNYS
3615:778184:20260312:0
100
99.59
2026-03-12T14:54:52.16 NY
XNYS
3615:779229:20260312:0
76
99.59
2026-03-12T14:54:52.16 NY
XNYS
3615:779232:20260312:0
1
99.59
2026-03-12T14:54:52.16 NY
XNYS
3615:779233:20260312:0
23
99.59
2026-03-12T14:54:52.16 NY
XNYS
3615:779234:20260312:0
10
99.49
2026-03-12T14:55:11.67 NY
XNYS
3615:780412:20260312:0
90
99.49
2026-03-12T14:55:11.67 NY
XNYS
3615:780415:20260312:0
1
99.49
2026-03-12T14:55:11.67 NY
XNYS
3615:780416:20260312:0
90
99.49
2026-03-12T14:55:11.67 NY
XNYS
3615:780417:20260312:0
9
99.49
2026-03-12T14:55:11.67 NY
XNYS
3615:780418:20260312:0
10
99.46
2026-03-12T14:55:44.67 NY
XNYS
3615:781810:20260312:0
90
99.46
2026-03-12T14:55:44.67 NY
XNYS
3615:781813:20260312:0
100
99.46
2026-03-12T14:55:44.67 NY
XNYS
3615:781814:20260312:0
85
99.44
2026-03-12T14:56:13.32 NY
XNYS
3615:782917:20260312:0
1
99.44
2026-03-12T14:56:13.32 NY
XNYS
3615:782920:20260312:0
14
99.44
2026-03-12T14:56:13.49 NY
XNYS
3615:782925:20260312:0
100
99.44
2026-03-12T14:56:13.49 NY
XNYS
3615:782926:20260312:0
10
99.44
2026-03-12T14:56:51.96 NY
XNYS
3615:784806:20260312:0
90
99.44
2026-03-12T14:56:51.96 NY
XNYS
3615:784809:20260312:0
100
99.44
2026-03-12T14:56:51.96 NY
XNYS
3615:784810:20260312:0
100
99.485
2026-03-12T14:57:13.71 NY
XNYS
3615:785939:20260312:0
50
99.485
2026-03-12T14:57:13.71 NY
XNYS
3615:785942:20260312:0
50
99.485
2026-03-12T14:57:13.71 NY
XNYS
3615:785943:20260312:0
10
99.47
2026-03-12T14:57:43.43 NY
XNYS
3615:787899:20260312:0
10
99.47
2026-03-12T14:57:43.49 NY
XNYS
3615:787903:20260312:0
10
99.47
2026-03-12T14:57:43.55 NY
XNYS
3615:787908:20260312:0
10
99.47
2026-03-12T14:57:43.61 NY
XNYS
3615:787911:20260312:0
60
99.47
2026-03-12T14:57:43.67 NY
XNYS
3615:787912:20260312:0
61
99.47
2026-03-12T14:57:43.67 NY
XNYS
3615:787913:20260312:0
1
99.47
2026-03-12T14:57:43.67 NY
XNYS
3615:787914:20260312:0
33
99.47
2026-03-12T14:57:43.70 NY
XNYS
3615:787920:20260312:0
4
99.47
2026-03-12T14:57:44.01 NY
XNYS
3615:787930:20260312:0
1
99.47
2026-03-12T14:57:44.32 NY
XNYS
3615:787935:20260312:0
100
99.37
2026-03-12T14:58:11.77 NY
XNYS
3615:790016:20260312:0
64
99.37
2026-03-12T14:58:11.77 NY
XNYS
3615:790019:20260312:0
1
99.37
2026-03-12T14:58:11.77 NY
XNYS
3615:790021:20260312:0
29
99.37
2026-03-12T14:58:11.77 NY
XNYS
3615:790022:20260312:0
1
99.37
2026-03-12T14:58:11.77 NY
XNYS
3615:790023:20260312:0
5
99.37
2026-03-12T14:58:11.82 NY
XNYS
3615:790025:20260312:0
50
99.36
2026-03-12T14:58:44.98 NY
XNYS
3615:791863:20260312:0
50
99.36
2026-03-12T14:58:44.98 NY
XNYS
3615:791866:20260312:0
100
99.36
2026-03-12T14:58:44.98 NY
XNYS
3615:791867:20260312:0
100
99.32
2026-03-12T14:59:07.82 NY
XNYS
3615:793253:20260312:0
11
99.32
2026-03-12T14:59:07.82 NY
XNYS
3615:793257:20260312:0
75
99.32
2026-03-12T14:59:07.82 NY
XNYS
3615:793258:20260312:0
14
99.32
2026-03-12T14:59:07.82 NY
XNYS
3615:793259:20260312:0
100
99.39
2026-03-12T14:59:42.87 NY
XNYS
3615:795319:20260312:0
77
99.39
2026-03-12T14:59:42.87 NY
XNYS
3615:795322:20260312:0
23
99.39
2026-03-12T14:59:42.87 NY
XNYS
3615:795323:20260312:0
100
99.37
2026-03-12T15:00:14.05 NY
XNYS
3615:796833:20260312:0
10
99.33
2026-03-12T15:00:44.70 NY
XNYS
3615:798243:20260312:0
100
99.36
2026-03-12T15:00:54.79 NY
XNYS
3615:798789:20260312:0
90
99.36
2026-03-12T15:00:54.79 NY
XNYS
3615:798790:20260312:0
2
99.44
2026-03-12T15:01:07.12 NY
XNYS
3615:799899:20260312:0
98
99.44
2026-03-12T15:01:07.13 NY
XNYS
3615:799904:20260312:0
51
99.44
2026-03-12T15:01:07.13 NY
XNYS
3615:799905:20260312:0
1
99.44
2026-03-12T15:01:07.13 NY
XNYS
3615:799906:20260312:0
48
99.44
2026-03-12T15:01:07.13 NY
XNYS
3615:799907:20260312:0
100
99.4
2026-03-12T15:01:26.54 NY
XNYS
3615:800818:20260312:0
100
99.36
2026-03-12T15:01:52.01 NY
XNYS
3615:802112:20260312:0
7
99.36
2026-03-12T15:01:52.01 NY
XNYS
3615:802120:20260312:0
93
99.36
2026-03-12T15:01:52.01 NY
XNYS
3615:802123:20260312:0
100
99.39
2026-03-12T15:02:25.05 NY
XNYS
3615:804018:20260312:0
1
99.39
2026-03-12T15:02:25.05 NY
XNYS
3615:804021:20260312:0
99
99.39
2026-03-12T15:02:25.05 NY
XNYS
3615:804022:20260312:0
100
99.45
2026-03-12T15:02:48.58 NY
XNYS
3615:805573:20260312:0
1
99.45
2026-03-12T15:02:48.58 NY
XNYS
3615:805576:20260312:0
6
99.45
2026-03-12T15:02:48.58 NY
XNYS
3615:805577:20260312:0
93
99.45
2026-03-12T15:02:48.58 NY
XNYS
3615:805578:20260312:0
10
99.41
2026-03-12T15:03:17.54 NY
XNYS
3615:807105:20260312:0
90
99.48
2026-03-12T15:03:31.18 NY
XNYS
3615:807757:20260312:0
10
99.49
2026-03-12T15:03:49.20 NY
XNYS
3615:808593:20260312:0
90
99.49
2026-03-12T15:03:55.26 NY
XNYS
3615:808995:20260312:0
100
99.49
2026-03-12T15:03:55.26 NY
XNYS
3615:808996:20260312:0
100
99.42
2026-03-12T15:04:07.30 NY
XNYS
3615:809637:20260312:0
20
99.43
2026-03-12T15:04:07.30 NY
XNYS
3615:809640:20260312:0
80
99.43
2026-03-12T15:04:07.30 NY
XNYS
3615:809641:20260312:0
100
99.43
2026-03-12T15:04:46.54 NY
XNYS
3615:811695:20260312:0
100
99.43
2026-03-12T15:05:00.86 NY
XNYS
3615:812659:20260312:0
1
99.43
2026-03-12T15:05:00.86 NY
XNYS
3615:812662:20260312:0
88
99.43
2026-03-12T15:05:00.90 NY
XNYS
3615:812663:20260312:0
10
99.43
2026-03-12T15:05:01.22 NY
XNYS
3615:812665:20260312:0
1
99.43
2026-03-12T15:05:01.62 NY
XNYS
3615:812678:20260312:0
100
99.44
2026-03-12T15:05:22.40 NY
XNYS
3615:813664:20260312:0
100
99.44
2026-03-12T15:05:22.40 NY
XNYS
3615:813667:20260312:0
100
99.54
2026-03-12T15:05:47.98 NY
XNYS
3615:814959:20260312:0
100
99.54
2026-03-12T15:05:47.98 NY
XNYS
3615:814962:20260312:0
100
99.54
2026-03-12T15:05:47.98 NY
XNYS
3615:814963:20260312:0
10
99.59
2026-03-12T15:06:23.98 NY
XNYS
3615:816638:20260312:0
10
99.59
2026-03-12T15:06:29.40 NY
XNYS
3615:816905:20260312:0
80
99.59
2026-03-12T15:06:30.97 NY
XNYS
3615:816939:20260312:0
100
99.59
2026-03-12T15:06:30.97 NY
XNYS
3615:816940:20260312:0
10
99.62
2026-03-12T15:06:59.43 NY
XNYS
3615:818516:20260312:0
90
99.62
2026-03-12T15:06:59.43 NY
XNYS
3615:818519:20260312:0
100
99.62
2026-03-12T15:06:59.43 NY
XNYS
3615:818520:20260312:0
10
99.59
2026-03-12T15:07:29.15 NY
XNYS
3615:819925:20260312:0
10
99.59
2026-03-12T15:07:29.20 NY
XNYS
3615:819928:20260312:0
10
99.59
2026-03-12T15:07:29.26 NY
XNYS
3615:819933:20260312:0
10
99.59
2026-03-12T15:07:30.44 NY
XNYS
3615:820045:20260312:0
60
99.59
2026-03-12T15:07:30.44 NY
XNYS
3615:820046:20260312:0
100
99.59
2026-03-12T15:07:30.44 NY
XNYS
3615:820047:20260312:0
1
99.59
2026-03-12T15:07:30.44 NY
XNYS
3615:820048:20260312:0
72
99.59
2026-03-12T15:07:30.44 NY
XNYS
3615:820049:20260312:0
27
99.59
2026-03-12T15:07:31.84 NY
XNYS
3615:820108:20260312:0
100
99.53
2026-03-12T15:08:11.94 NY
XNYS
3615:821744:20260312:0
100
99.53
2026-03-12T15:08:11.94 NY
XNYS
3615:821750:20260312:0
86
99.58
2026-03-12T15:08:39.10 NY
XNYS
3615:824124:20260312:0
1
99.58
2026-03-12T15:08:39.10 NY
XNYS
3615:824127:20260312:0
13
99.58
2026-03-12T15:08:39.10 NY
XNYS
3615:824128:20260312:0
87
99.58
2026-03-12T15:08:39.10 NY
XNYS
3615:824129:20260312:0
100
99.58
2026-03-12T15:08:39.10 NY
XNYS
3615:824130:20260312:0
10
99.58
2026-03-12T15:08:39.15 NY
XNYS
3615:824131:20260312:0
3
99.58
2026-03-12T15:08:39.15 NY
XNYS
3615:824132:20260312:0
100
99.6
2026-03-12T15:09:06.54 NY
XNYS
3615:825962:20260312:0
50
99.6
2026-03-12T15:09:06.54 NY
XNYS
3615:825965:20260312:0
1
99.6
2026-03-12T15:09:06.54 NY
XNYS
3615:825966:20260312:0
1
99.6
2026-03-12T15:09:06.54 NY
XNYS
3615:825967:20260312:0
28
99.59
2026-03-12T15:09:20.25 NY
XNYS
3615:826518:20260312:0
20
99.59
2026-03-12T15:09:20.25 NY
XNYS
3615:826519:20260312:0
10
99.65
2026-03-12T15:09:45.72 NY
XNYS
3615:827685:20260312:0
90
99.65
2026-03-12T15:09:56.09 NY
XNYS
3615:828221:20260312:0
100
99.65
2026-03-12T15:09:56.09 NY
XNYS
3615:828222:20260312:0
10
99.64
2026-03-12T15:10:14.18 NY
XNYS
3615:829274:20260312:0
100
99.67
2026-03-12T15:10:21.01 NY
XNYS
3615:829736:20260312:0
1
99.67
2026-03-12T15:10:21.01 NY
XNYS
3615:829737:20260312:0
89
99.67
2026-03-12T15:10:21.01 NY
XNYS
3615:829739:20260312:0
100
99.71
2026-03-12T15:10:46.66 NY
XNYS
3615:830794:20260312:0
100
99.71
2026-03-12T15:10:46.66 NY
XNYS
3615:830797:20260312:0
100
99.67
2026-03-12T15:11:10.78 NY
XNYS
3615:831820:20260312:0
1
99.67
2026-03-12T15:11:10.78 NY
XNYS
3615:831823:20260312:0
99
99.67
2026-03-12T15:11:10.78 NY
XNYS
3615:831824:20260312:0
9
99.67
2026-03-12T15:11:34.55 NY
XNYS
3615:832678:20260312:0
5
99.67
2026-03-12T15:11:41.40 NY
XNYS
3615:832935:20260312:0
4
99.69
2026-03-12T15:11:45.14 NY
XNYS
3615:833091:20260312:0
6
99.69
2026-03-12T15:11:45.14 NY
XNYS
3615:833093:20260312:0
100
99.69
2026-03-12T15:11:45.14 NY
XNYS
3615:833094:20260312:0
100
99.69
2026-03-12T15:11:45.14 NY
XNYS
3615:833095:20260312:0
23
99.69
2026-03-12T15:11:45.14 NY
XNYS
3615:833096:20260312:0
5
99.69
2026-03-12T15:11:45.14 NY
XNYS
3615:833097:20260312:0
15
99.69
2026-03-12T15:11:45.14 NY
XNYS
3615:833098:20260312:0
33
99.69
2026-03-12T15:11:45.14 NY
XNYS
3615:833099:20260312:0
6
99.66
2026-03-12T15:12:07.74 NY
XNYS
3615:834086:20260312:0
10
99.67
2026-03-12T15:12:10.70 NY
XNYS
3615:834180:20260312:0
90
99.67
2026-03-12T15:12:12.08 NY
XNYS
3615:834231:20260312:0
94
99.67
2026-03-12T15:12:12.08 NY
XNYS
3615:834232:20260312:0
10
99.77
2026-03-12T15:13:00.88 NY
XNYS
3615:836685:20260312:0
10
99.77
2026-03-12T15:13:07.23 NY
XNYS
3615:836953:20260312:0
10
99.77
2026-03-12T15:13:11.22 NY
XNYS
3615:837195:20260312:0
100
99.81
2026-03-12T15:13:14.54 NY
INCR
3615:837312:20260312:0
70
99.82
2026-03-12T15:13:14.55 NY
CDED
3615:837316:20260312:0
100
99.81
2026-03-12T15:13:17.48 NY
INCR
3615:837497:20260312:0
100
99.81
2026-03-12T15:13:17.56 NY
CDED
3615:837507:20260312:0
100
99.8
2026-03-12T15:13:43.02 NY
XNYS
3615:838711:20260312:0
100
99.8
2026-03-12T15:13:43.02 NY
XNYS
3615:838714:20260312:0
100
99.77
2026-03-12T15:14:12.14 NY
XNYS
3615:840349:20260312:0
100
99.77
2026-03-12T15:14:12.14 NY
XNYS
3615:840352:20260312:0
10
99.73
2026-03-12T15:14:47.89 NY
XNYS
3615:841730:20260312:0
10
99.74
2026-03-12T15:14:50.53 NY
XNYS
3615:841810:20260312:0
50
99.75
2026-03-12T15:14:57.44 NY
XNYS
3615:842087:20260312:0
25
99.75
2026-03-12T15:14:57.44 NY
XNYS
3615:842088:20260312:0
100
99.75
2026-03-12T15:14:57.44 NY
XNYS
3615:842089:20260312:0
5
99.75
2026-03-12T15:14:57.44 NY
XNYS
3615:842090:20260312:0
1
99.75
2026-03-12T15:15:07.02 NY
INCR
3615:842634:20260312:0
100
99.75
2026-03-12T15:15:07.02 NY
INCR
3615:842639:20260312:0
99
99.75
2026-03-12T15:15:07.02 NY
INCR
3615:842641:20260312:0
100
99.75
2026-03-12T15:15:38.60 NY
XNYS
3615:844012:20260312:0
100
99.77
2026-03-12T15:15:48.67 NY
XNYS
3615:844244:20260312:0
10
99.8
2026-03-12T15:16:20.86 NY
XNYS
3615:845867:20260312:0
90
99.8
2026-03-12T15:16:20.86 NY
XNYS
3615:845870:20260312:0
1
99.8
2026-03-12T15:16:20.86 NY
XNYS
3615:845871:20260312:0
99
99.8
2026-03-12T15:16:20.86 NY
XNYS
3615:845872:20260312:0
1
99.8
2026-03-12T15:16:20.86 NY
XNYS
3615:845873:20260312:0
99
99.8
2026-03-12T15:16:20.86 NY
XNYS
3615:845874:20260312:0
100
99.87
2026-03-12T15:16:46.89 NY
XNYS
3615:847212:20260312:0
100
99.88
2026-03-12T15:16:46.89 NY
XNYS
3615:847215:20260312:0
100
99.79
2026-03-12T15:17:18.45 NY
XNYS
3615:848446:20260312:0
100
99.79
2026-03-12T15:17:18.45 NY
XNYS
3615:848449:20260312:0
100
99.85
2026-03-12T15:17:49.15 NY
XNYS
3615:849922:20260312:0
100
99.85
2026-03-12T15:17:49.15 NY
XNYS
3615:849925:20260312:0
100
99.85
2026-03-12T15:17:49.15 NY
XNYS
3615:849926:20260312:0
100
99.89
2026-03-12T15:18:12.47 NY
XNYS
3615:851125:20260312:0
100
99.89
2026-03-12T15:18:12.47 NY
XNYS
3615:851128:20260312:0
100
99.9
2026-03-12T15:18:44.30 NY
XNYS
3615:853012:20260312:0
100
99.9
2026-03-12T15:18:44.30 NY
XNYS
3615:853015:20260312:0
100
99.88
2026-03-12T15:19:14.25 NY
XNYS
3615:854365:20260312:0
100
99.89
2026-03-12T15:19:14.25 NY
XNYS
3615:854368:20260312:0
200
99.89
2026-03-12T15:19:47.33 NY
INCR
3615:855574:20260312:0
88
99.81
2026-03-12T15:20:07.02 NY
XNYS
3615:856787:20260312:0
1
99.81
2026-03-12T15:20:07.02 NY
XNYS
3615:856790:20260312:0
11
99.81
2026-03-12T15:20:08.82 NY
XNYS
3615:856864:20260312:0
78
99.81
2026-03-12T15:20:08.82 NY
XNYS
3615:856865:20260312:0
22
99.81
2026-03-12T15:20:08.82 NY
XNYS
3615:856866:20260312:0
100
99.83
2026-03-12T15:20:40.88 NY
CDED
3615:858855:20260312:0
100
99.83
2026-03-12T15:20:40.88 NY
KNLI
3615:858858:20260312:0
100
99.83
2026-03-12T15:20:40.89 NY
CDED
3615:858861:20260312:0
100
99.87
2026-03-12T15:21:20.74 NY
XNYS
3615:860884:20260312:0
100
99.87
2026-03-12T15:21:20.74 NY
XNYS
3615:860887:20260312:0
84
99.87
2026-03-12T15:21:20.74 NY
XNYS
3615:860888:20260312:0
16
99.87
2026-03-12T15:21:20.74 NY
XNYS
3615:860889:20260312:0
4
99.82
2026-03-12T15:21:47.66 NY
XNYS
3615:862281:20260312:0
100
99.84
2026-03-12T15:21:55.74 NY
XNYS
3615:862582:20260312:0
96
99.84
2026-03-12T15:21:55.74 NY
XNYS
3615:862583:20260312:0
100
99.85
2026-03-12T15:22:18.84 NY
INCR
3615:863787:20260312:0
100
99.85
2026-03-12T15:22:18.84 NY
INCR
3615:863791:20260312:0
100
99.87
2026-03-12T15:23:08.33 NY
XNYS
3615:866905:20260312:0
100
99.87
2026-03-12T15:23:08.33 NY
XNYS
3615:866908:20260312:0
100
99.87
2026-03-12T15:23:08.33 NY
XNYS
3615:866909:20260312:0
100
99.88
2026-03-12T15:23:31.69 NY
XNYS
3615:868355:20260312:0
60
99.88
2026-03-12T15:23:31.69 NY
XNYS
3615:868358:20260312:0
40
99.88
2026-03-12T15:23:31.69 NY
XNYS
3615:868359:20260312:0
60
99.88
2026-03-12T15:23:31.69 NY
XNYS
3615:868360:20260312:0
40
99.88
2026-03-12T15:23:31.69 NY
XNYS
3615:868361:20260312:0
1
99.85
2026-03-12T15:24:00.19 NY
XNYS
3615:870262:20260312:0
2
99.85
2026-03-12T15:24:00.19 NY
XNYS
3615:870265:20260312:0
100
99.87
2026-03-12T15:24:03.52 NY
INCR
3615:870555:20260312:0
97
99.87
2026-03-12T15:24:03.56 NY
CDED
3615:870559:20260312:0
6
99.85
2026-03-12T15:24:30.25 NY
INCR
3615:872529:20260312:0
100
99.85
2026-03-12T15:24:30.25 NY
CDED
3615:872534:20260312:0
94
99.85
2026-03-12T15:24:30.25 NY
KNLI
3615:872536:20260312:0
100
99.84
2026-03-12T15:25:04.47 NY
XNYS
3615:874656:20260312:0
100
99.85
2026-03-12T15:25:04.47 NY
XNYS
3615:874659:20260312:0
83
99.84
2026-03-12T15:25:07.37 NY
XNYS
3615:874800:20260312:0
17
99.84
2026-03-12T15:25:07.95 NY
XNYS
3615:874821:20260312:0
100
99.84
2026-03-12T15:25:07.95 NY
XNYS
3615:874822:20260312:0
100
99.89
2026-03-12T15:25:45.10 NY
XNYS
3615:877083:20260312:0
100
99.9
2026-03-12T15:25:45.10 NY
XNYS
3615:877086:20260312:0
200
99.9
2026-03-12T15:25:56.26 NY
XNYS
3615:877703:20260312:0
100
99.93
2026-03-12T15:26:23.00 NY
INCR
3615:879479:20260312:0
100
99.94
2026-03-12T15:26:23.01 NY
INCR
3615:879483:20260312:0
18
99.88
2026-03-12T15:26:50.38 NY
XNYS
3615:881112:20260312:0
10
99.88
2026-03-12T15:26:50.49 NY
XNYS
3615:881116:20260312:0
72
99.88
2026-03-12T15:26:53.29 NY
XNYS
3615:881265:20260312:0
100
99.88
2026-03-12T15:26:53.29 NY
XNYS
3615:881266:20260312:0
200
99.8
2026-03-12T15:27:13.29 NY
XNYS
3615:882406:20260312:0
100
99.75
2026-03-12T15:27:43.38 NY
XNYS
3615:884183:20260312:0
100
99.75
2026-03-12T15:27:43.54 NY
XNYS
3615:884186:20260312:0
100
99.75
2026-03-12T15:27:43.61 NY
XNYS
3615:884187:20260312:0
50
99.75
2026-03-12T15:28:08.33 NY
XNYS
3615:885598:20260312:0
100
99.75
2026-03-12T15:28:08.33 NY
XNYS
3615:885601:20260312:0
50
99.75
2026-03-12T15:28:08.33 NY
XNYS
3615:885602:20260312:0
50
99.74
2026-03-12T15:28:27.59 NY
XNYS
3615:886514:20260312:0
100
99.74
2026-03-12T15:28:27.59 NY
XNYS
3615:886517:20260312:0
50
99.745
2026-03-12T15:28:27.59 NY
XNYS
3615:886518:20260312:0
10
99.73
2026-03-12T15:28:51.94 NY
XNYS
3615:887917:20260312:0
13
99.73
2026-03-12T15:28:51.94 NY
XNYS
3615:887920:20260312:0
77
99.73
2026-03-12T15:28:51.94 NY
XNYS
3615:887921:20260312:0
100
99.73
2026-03-12T15:28:51.94 NY
XNYS
3615:887922:20260312:0
100
99.73
2026-03-12T15:28:51.94 NY
XNYS
3615:887923:20260312:0
49
99.69
2026-03-12T15:29:17.04 NY
XNYS
3615:889837:20260312:0
51
99.69
2026-03-12T15:29:17.04 NY
XNYS
3615:889840:20260312:0
39
99.69
2026-03-12T15:29:17.04 NY
XNYS
3615:889841:20260312:0
1
99.69
2026-03-12T15:29:17.04 NY
XNYS
3615:889842:20260312:0
10
99.69
2026-03-12T15:29:18.72 NY
XNYS
3615:889981:20260312:0
10
99.69
2026-03-12T15:29:23.22 NY
XNYS
3615:890164:20260312:0
40
99.7
2026-03-12T15:29:38.04 NY
XNYS
3615:891166:20260312:0
37
99.7
2026-03-12T15:29:40.57 NY
XNYS
3615:891308:20260312:0
95
99.7
2026-03-12T15:29:40.57 NY
XNYS
3615:891311:20260312:0
5
99.7
2026-03-12T15:29:40.57 NY
XNYS
3615:891312:20260312:0
63
99.7
2026-03-12T15:29:40.57 NY
XNYS
3615:891313:20260312:0
100
99.81
2026-03-12T15:30:14.08 NY
INCR
3615:893459:20260312:0
100
99.81
2026-03-12T15:30:14.09 NY
CDED
3615:893464:20260312:0
49
99.87
2026-03-12T15:30:40.46 NY
XNYS
3615:895174:20260312:0
100
99.87
2026-03-12T15:30:40.46 NY
XNYS
3615:895177:20260312:0
100
99.87
2026-03-12T15:30:40.46 NY
XNYS
3615:895178:20260312:0
51
99.87
2026-03-12T15:30:40.46 NY
XNYS
3615:895179:20260312:0
1
99.84
2026-03-12T15:31:00.47 NY
XNYS
3615:896086:20260312:0
10
99.84
2026-03-12T15:31:03.91 NY
XNYS
3615:896293:20260312:0
89
99.84
2026-03-12T15:31:03.91 NY
XNYS
3615:896294:20260312:0
100
99.84
2026-03-12T15:31:03.91 NY
XNYS
3615:896295:20260312:0
100
99.83
2026-03-12T15:31:29.41 NY
XNYS
3615:897869:20260312:0
50
99.83
2026-03-12T15:31:29.41 NY
XNYS
3615:897872:20260312:0
42
99.83
2026-03-12T15:31:29.41 NY
XNYS
3615:897873:20260312:0
7
99.83
2026-03-12T15:31:29.77 NY
XNYS
3615:897885:20260312:0
1
99.83
2026-03-12T15:31:29.98 NY
XNYS
3615:897890:20260312:0
100
99.83
2026-03-12T15:31:53.66 NY
XNYS
3615:899259:20260312:0
100
99.83
2026-03-12T15:31:53.66 NY
XNYS
3615:899262:20260312:0
100
99.83
2026-03-12T15:31:53.66 NY
XNYS
3615:899263:20260312:0
100
99.91
2026-03-12T15:32:28.21 NY
XNYS
3615:901383:20260312:0
100
99.91
2026-03-12T15:32:28.21 NY
XNYS
3615:901386:20260312:0
100
99.91
2026-03-12T15:32:48.66 NY
XNYS
3615:902819:20260312:0
23
99.91
2026-03-12T15:32:48.66 NY
XNYS
3615:902822:20260312:0
100
99.94
2026-03-12T15:33:02.63 NY
INCR
3615:903707:20260312:0
77
99.95
2026-03-12T15:33:02.64 NY
CDED
3615:903711:20260312:0
50
99.92
2026-03-12T15:33:16.78 NY
XNYS
3615:904637:20260312:0
10
99.92
2026-03-12T15:33:16.83 NY
XNYS
3615:904640:20260312:0
90
99.92
2026-03-12T15:33:36.80 NY
XNYS
3615:905692:20260312:0
50
99.92
2026-03-12T15:33:36.80 NY
XNYS
3615:905693:20260312:0
100
99.92
2026-03-12T15:33:43.41 NY
CDED
3615:905934:20260312:0
100
99.92
2026-03-12T15:33:43.41 NY
CDED
3615:905938:20260312:0
1
99.99
2026-03-12T15:34:32.33 NY
INCR
3615:908927:20260312:0
299
99.99
2026-03-12T15:34:32.33 NY
INCR
3615:908930:20260312:0
61
99.95
2026-03-12T15:34:40.78 NY
XNYS
3615:909270:20260312:0
39
99.95
2026-03-12T15:34:40.78 NY
XNYS
3615:909273:20260312:0
100
99.95
2026-03-12T15:34:40.78 NY
XNYS
3615:909274:20260312:0
10
99.91
2026-03-12T15:35:04.18 NY
XNYS
3615:910925:20260312:0
90
99.91
2026-03-12T15:35:04.18 NY
XNYS
3615:910928:20260312:0
100
99.91
2026-03-12T15:35:04.18 NY
XNYS
3615:910929:20260312:0
77
99.93
2026-03-12T15:35:14.02 NY
XNYS
3615:911386:20260312:0
23
99.93
2026-03-12T15:35:14.02 NY
XNYS
3615:911389:20260312:0
77
99.93
2026-03-12T15:35:14.02 NY
XNYS
3615:911390:20260312:0
8
99.93
2026-03-12T15:35:14.02 NY
XNYS
3615:911391:20260312:0
10
99.93
2026-03-12T15:35:14.35 NY
XNYS
3615:911395:20260312:0
5
99.93
2026-03-12T15:35:18.18 NY
XNYS
3615:911532:20260312:0
86
99.91
2026-03-12T15:35:32.48 NY
XNYS
3615:912597:20260312:0
100
99.91
2026-03-12T15:35:32.48 NY
XNYS
3615:912600:20260312:0
14
99.91
2026-03-12T15:35:32.48 NY
XNYS
3615:912601:20260312:0
100
99.86
2026-03-12T15:35:59.30 NY
XNYS
3615:915061:20260312:0
30
99.86
2026-03-12T15:35:59.30 NY
XNYS
3615:915064:20260312:0
71
99.86
2026-03-12T15:35:59.30 NY
XNYS
3615:915065:20260312:0
29
99.86
2026-03-12T15:35:59.30 NY
XNYS
3615:915066:20260312:0
70
99.86
2026-03-12T15:35:59.30 NY
XNYS
3615:915067:20260312:0
100
99.87
2026-03-12T15:36:33.21 NY
INCR
3615:918106:20260312:0
100
99.88
2026-03-12T15:36:33.21 NY
INCR
3615:918109:20260312:0
1
99.88
2026-03-12T15:36:33.21 NY
INCR
3615:918110:20260312:0
75
99.88
2026-03-12T15:36:33.21 NY
INCR
3615:918111:20260312:0
24
99.88
2026-03-12T15:36:33.21 NY
INCR
3615:918112:20260312:0
100
99.88
2026-03-12T15:36:58.56 NY
XNYS
3615:920257:20260312:0
22
99.88
2026-03-12T15:36:58.56 NY
XNYS
3615:920260:20260312:0
50
99.88
2026-03-12T15:36:58.56 NY
XNYS
3615:920261:20260312:0
28
99.88
2026-03-12T15:36:58.56 NY
XNYS
3615:920262:20260312:0
100
99.895
2026-03-12T15:37:17.90 NY
LEVL
3615:921909:20260312:0
100
99.9
2026-03-12T15:37:17.90 NY
INCR
3615:921913:20260312:0
100
99.89
2026-03-12T15:37:17.91 NY
CDED
3615:921917:20260312:0
80
99.9
2026-03-12T15:37:41.75 NY
INCR
3615:923867:20260312:0
20
99.91
2026-03-12T15:37:41.75 NY
INCR
3615:923870:20260312:0
80
99.91
2026-03-12T15:37:41.76 NY
INCR
3615:923872:20260312:0
20
99.92
2026-03-12T15:37:41.76 NY
INCR
3615:923874:20260312:0
100
99.92
2026-03-12T15:37:41.76 NY
INCR
3615:923876:20260312:0
10
99.85
2026-03-12T15:38:17.33 NY
XNYS
3615:926718:20260312:0
100
99.87
2026-03-12T15:38:30.29 NY
XNYS
3615:927564:20260312:0
100
99.87
2026-03-12T15:38:30.34 NY
XNYS
3615:927565:20260312:0
90
99.87
2026-03-12T15:38:30.34 NY
XNYS
3615:927566:20260312:0
100
99.86
2026-03-12T15:38:44.16 NY
XNYS
3615:928488:20260312:0
1
99.86
2026-03-12T15:38:44.16 NY
XNYS
3615:928491:20260312:0
100
99.88
2026-03-12T15:39:02.36 NY
INCR
3615:930003:20260312:0
99
99.88
2026-03-12T15:39:02.36 NY
INCR
3615:930005:20260312:0
100
99.88
2026-03-12T15:39:09.20 NY
XNYS
3615:930444:20260312:0
30
99.88
2026-03-12T15:39:09.20 NY
XNYS
3615:930447:20260312:0
8
99.89
2026-03-12T15:39:15.10 NY
XNYS
3615:930854:20260312:0
49
99.89
2026-03-12T15:39:15.10 NY
XNYS
3615:930855:20260312:0
13
99.89
2026-03-12T15:39:19.11 NY
XNYS
3615:931194:20260312:0
1
99.81
2026-03-12T15:39:32.90 NY
XNYS
3615:932351:20260312:0
10
99.81
2026-03-12T15:39:32.95 NY
XNYS
3615:932363:20260312:0
89
99.81
2026-03-12T15:39:33.04 NY
XNYS
3615:932367:20260312:0
100
99.81
2026-03-12T15:39:33.04 NY
XNYS
3615:932368:20260312:0
100
99.81
2026-03-12T15:39:33.04 NY
XNYS
3615:932369:20260312:0
10
99.76
2026-03-12T15:40:09.57 NY
XNYS
3615:934803:20260312:0
10
99.76
2026-03-12T15:40:11.07 NY
XNYS
3615:934867:20260312:0
80
99.76
2026-03-12T15:40:14.17 NY
XNYS
3615:935059:20260312:0
100
99.76
2026-03-12T15:40:14.17 NY
XNYS
3615:935060:20260312:0
100
99.76
2026-03-12T15:40:14.17 NY
XNYS
3615:935061:20260312:0
80
99.76
2026-03-12T15:40:43.46 NY
XNYS
3615:937048:20260312:0
9
99.76
2026-03-12T15:40:43.46 NY
XNYS
3615:937051:20260312:0
11
99.76
2026-03-12T15:40:43.61 NY
XNYS
3615:937053:20260312:0
82
99.76
2026-03-12T15:40:43.61 NY
XNYS
3615:937054:20260312:0
18
99.76
2026-03-12T15:40:43.61 NY
XNYS
3615:937055:20260312:0
77
99.72
2026-03-12T15:41:14.03 NY
XNYS
3615:939218:20260312:0
9
99.72
2026-03-12T15:41:14.03 NY
XNYS
3615:939221:20260312:0
14
99.72
2026-03-12T15:41:14.03 NY
XNYS
3615:939222:20260312:0
100
99.72
2026-03-12T15:41:14.03 NY
XNYS
3615:939223:20260312:0
100
99.72
2026-03-12T15:41:14.36 NY
XNYS
3615:939231:20260312:0
100
99.71
2026-03-12T15:41:46.16 NY
XNYS
3615:941529:20260312:0
100
99.71
2026-03-12T15:41:46.16 NY
XNYS
3615:941532:20260312:0
100
99.64
2026-03-12T15:42:19.21 NY
INCR
3615:943936:20260312:0
100
99.64
2026-03-12T15:42:19.21 NY
INCR
3615:943941:20260312:0
100
99.65
2026-03-12T15:42:19.21 NY
XNYS
3615:943943:20260312:0
10
99.62
2026-03-12T15:42:50.96 NY
XNYS
3615:946752:20260312:0
60
99.62
2026-03-12T15:42:55.00 NY
XNYS
3615:947011:20260312:0
30
99.62
2026-03-12T15:42:55.00 NY
XNYS
3615:947012:20260312:0
100
99.62
2026-03-12T15:42:55.00 NY
XNYS
3615:947013:20260312:0
100
99.64
2026-03-12T15:43:36.77 NY
XNYS
3615:950371:20260312:0
55
99.64
2026-03-12T15:43:36.77 NY
XNYS
3615:950374:20260312:0
11
99.64
2026-03-12T15:43:36.77 NY
XNYS
3615:950375:20260312:0
34
99.64
2026-03-12T15:43:36.77 NY
XNYS
3615:950376:20260312:0
66
99.64
2026-03-12T15:43:36.77 NY
XNYS
3615:950377:20260312:0
11
99.64
2026-03-12T15:43:36.78 NY
XNYS
3615:950378:20260312:0
23
99.64
2026-03-12T15:43:39.80 NY
XNYS
3615:950624:20260312:0
100
99.62
2026-03-12T15:43:53.16 NY
XNYS
3615:951754:20260312:0
100
99.62
2026-03-12T15:43:53.16 NY
XNYS
3615:951757:20260312:0
100
99.64
2026-03-12T15:44:20.57 NY
XNYS
3615:954055:20260312:0
100
99.64
2026-03-12T15:44:20.57 NY
XNYS
3615:954058:20260312:0
5
99.64
2026-03-12T15:44:20.57 NY
XNYS
3615:954059:20260312:0
45
99.64
2026-03-12T15:44:20.57 NY
XNYS
3615:954060:20260312:0
50
99.64
2026-03-12T15:44:20.57 NY
XNYS
3615:954061:20260312:0
40
99.62
2026-03-12T15:44:54.65 NY
XNYS
3615:956427:20260312:0
100
99.64
2026-03-12T15:44:56.61 NY
XNYS
3615:956631:20260312:0
15
99.64
2026-03-12T15:44:56.61 NY
XNYS
3615:956632:20260312:0
45
99.64
2026-03-12T15:44:56.61 NY
XNYS
3615:956633:20260312:0
200
99.63
2026-03-12T15:45:10.03 NY
IEXG
3615:957954:20260312:0
100
99.63
2026-03-12T15:45:30.60 NY
IEXG
3615:959696:20260312:0
100
99.63
2026-03-12T15:45:30.61 NY
XNYS
3615:959700:20260312:0
10
99.63
2026-03-12T15:45:34.12 NY
XNYS
3615:960054:20260312:0
90
99.63
2026-03-12T15:45:37.05 NY
XNYS
3615:960376:20260312:0
100
99.63
2026-03-12T15:45:37.05 NY
XNYS
3615:960377:20260312:0
100
99.63
2026-03-12T15:45:37.05 NY
XNYS
3615:960378:20260312:0
150
99.63
2026-03-12T15:45:37.05 NY
XNYS
3615:960379:20260312:0
20
99.63
2026-03-12T15:45:37.05 NY
XNYS
3615:960380:20260312:0
30
99.63
2026-03-12T15:45:37.05 NY
XNYS
3615:960381:20260312:0
110
99.59
2026-03-12T15:46:04.54 NY
IEXG
3615:962191:20260312:0
100
99.59
2026-03-12T15:46:04.54 NY
XNYS
3615:962197:20260312:0
160
99.59
2026-03-12T15:46:04.54 NY
XNYS
3615:962199:20260312:0
100
99.59
2026-03-12T15:46:04.54 NY
XNYS
3615:962200:20260312:0
100
99.59
2026-03-12T15:46:04.54 NY
XNYS
3615:962201:20260312:0
100
99.59
2026-03-12T15:46:04.68 NY
XNYS
3615:962226:20260312:0
100
99.59
2026-03-12T15:46:04.68 NY
XNYS
3615:962227:20260312:0
30
99.59
2026-03-12T15:46:04.68 NY
XNYS
3615:962228:20260312:0
10
99.52
2026-03-12T15:46:39.06 NY
XNYS
3615:966043:20260312:0
90
99.52
2026-03-12T15:46:39.62 NY
XNYS
3615:966168:20260312:0
100
99.52
2026-03-12T15:46:39.62 NY
XNYS
3615:966169:20260312:0
138
99.52
2026-03-12T15:46:39.62 NY
XNYS
3615:966170:20260312:0
2
99.52
2026-03-12T15:46:39.62 NY
XNYS
3615:966171:20260312:0
10
99.52
2026-03-12T15:46:40.21 NY
XNYS
3615:966189:20260312:0
10
99.52
2026-03-12T15:46:45.95 NY
XNYS
3615:966671:20260312:0
100
99.53
2026-03-12T15:46:58.28 NY
XNYS
3615:967995:20260312:0
100
99.53
2026-03-12T15:46:58.28 NY
XNYS
3615:967997:20260312:0
27
99.53
2026-03-12T15:46:58.28 NY
XNYS
3615:967998:20260312:0
100
99.53
2026-03-12T15:46:58.28 NY
XNYS
3615:967999:20260312:0
13
99.53
2026-03-12T15:46:58.28 NY
XNYS
3615:968000:20260312:0
10
99.51
2026-03-12T15:47:20.19 NY
XNYS
3615:970175:20260312:0
100
99.52
2026-03-12T15:47:24.85 NY
XNYS
3615:970668:20260312:0
100
99.61
2026-03-12T15:47:31.86 NY
XNYS
3615:971174:20260312:0
100
99.61
2026-03-12T15:47:31.86 NY
XNYS
3615:971176:20260312:0
100
99.61
2026-03-12T15:47:31.86 NY
XNYS
3615:971177:20260312:0
100
99.61
2026-03-12T15:47:31.86 NY
XNYS
3615:971179:20260312:0
100
99.61
2026-03-12T15:47:31.86 NY
XNYS
3615:971180:20260312:0
100
99.61
2026-03-12T15:47:31.86 NY
XNYS
3615:971181:20260312:0
100
99.61
2026-03-12T15:47:31.86 NY
XNYS
3615:971182:20260312:0
90
99.61
2026-03-12T15:47:31.86 NY
XNYS
3615:971183:20260312:0
100
99.59
2026-03-12T15:47:50.53 NY
XNYS
3615:973010:20260312:0
100
99.59
2026-03-12T15:47:50.53 NY
XNYS
3615:973013:20260312:0
85
99.59
2026-03-12T15:47:50.53 NY
XNYS
3615:973014:20260312:0
10
99.59
2026-03-12T15:47:50.57 NY
XNYS
3615:973019:20260312:0
5
99.59
2026-03-12T15:47:50.84 NY
XNYS
3615:973027:20260312:0
100
99.59
2026-03-12T15:47:50.84 NY
XNYS
3615:973028:20260312:0
100
99.59
2026-03-12T15:47:50.84 NY
XNYS
3615:973029:20260312:0
150
99.59
2026-03-12T15:47:50.84 NY
XNYS
3615:973030:20260312:0
100
99.59
2026-03-12T15:47:50.84 NY
XNYS
3615:973031:20260312:0
100
99.59
2026-03-12T15:47:50.84 NY
XNYS
3615:973032:20260312:0
5
99.59
2026-03-12T15:47:50.84 NY
XNYS
3615:973033:20260312:0
19
99.59
2026-03-12T15:47:50.84 NY
XNYS
3615:973034:20260312:0
81
99.59
2026-03-12T15:47:50.84 NY
XNYS
3615:973035:20260312:0
19
99.59
2026-03-12T15:47:50.84 NY
XNYS
3615:973036:20260312:0
26
99.59
2026-03-12T15:47:50.84 NY
XNYS
3615:973037:20260312:0
100
99.58
2026-03-12T15:48:24.45 NY
IEXG
3615:976247:20260312:0
100
99.58
2026-03-12T15:48:24.45 NY
XNYS
3615:976251:20260312:0
75
99.58
2026-03-12T15:48:24.45 NY
XNYS
3615:976253:20260312:0
25
99.58
2026-03-12T15:48:24.45 NY
XNYS
3615:976254:20260312:0
95
99.58
2026-03-12T15:48:24.45 NY
XNYS
3615:976255:20260312:0
100
99.58
2026-03-12T15:48:24.77 NY
XNYS
3615:976297:20260312:0
5
99.58
2026-03-12T15:48:24.77 NY
XNYS
3615:976298:20260312:0
500
99.58
2026-03-12T15:48:24.77 NY
XNYS
3615:976299:20260312:0
100
99.6
2026-03-12T15:48:59.31 NY
IEXG
3615:979566:20260312:0
100
99.6
2026-03-12T15:49:03.00 NY
XNYS
3615:979976:20260312:0
100
99.6
2026-03-12T15:49:03.00 NY
XNYS
3615:979978:20260312:0
7
99.6
2026-03-12T15:49:03.00 NY
XNYS
3615:979979:20260312:0
93
99.6
2026-03-12T15:49:03.00 NY
XNYS
3615:979980:20260312:0
7
99.6
2026-03-12T15:49:03.00 NY
XNYS
3615:979981:20260312:0
45
99.6
2026-03-12T15:49:03.00 NY
XNYS
3615:979982:20260312:0
10
99.6
2026-03-12T15:49:03.10 NY
XNYS
3615:979999:20260312:0
100
99.61
2026-03-12T15:49:06.35 NY
XNYS
3615:980194:20260312:0
50
99.61
2026-03-12T15:49:06.35 NY
XNYS
3615:980196:20260312:0
100
99.61
2026-03-12T15:49:06.44 NY
XNYS
3615:980209:20260312:0
100
99.61
2026-03-12T15:49:06.44 NY
XNYS
3615:980210:20260312:0
50
99.61
2026-03-12T15:49:06.44 NY
XNYS
3615:980211:20260312:0
50
99.61
2026-03-12T15:49:06.44 NY
XNYS
3615:980214:20260312:0
88
99.61
2026-03-12T15:49:06.44 NY
XNYS
3615:980217:20260312:0
100
99.57
2026-03-12T15:49:34.72 NY
XNYS
3615:982791:20260312:0
67
99.57
2026-03-12T15:49:34.73 NY
XNYS
3615:982794:20260312:0
100
99.58
2026-03-12T15:49:39.76 NY
XNYS
3615:983118:20260312:0
100
99.58
2026-03-12T15:49:39.76 NY
XNYS
3615:983120:20260312:0
100
99.58
2026-03-12T15:49:39.76 NY
XNYS
3615:983121:20260312:0
100
99.58
2026-03-12T15:49:39.76 NY
XNYS
3615:983122:20260312:0
100
99.58
2026-03-12T15:49:39.76 NY
XNYS
3615:983123:20260312:0
100
99.58
2026-03-12T15:49:39.76 NY
XNYS
3615:983125:20260312:0
100
99.58
2026-03-12T15:49:39.76 NY
XNYS
3615:983126:20260312:0
33
99.58
2026-03-12T15:49:39.76 NY
XNYS
3615:983127:20260312:0
110
99.54
2026-03-12T15:49:50.01 NY
IEXG
3615:984096:20260312:0
160
99.54
2026-03-12T15:49:50.02 NY
XNYS
3615:984114:20260312:0
100
99.54
2026-03-12T15:49:50.02 NY
XNYS
3615:984116:20260312:0
60
99.54
2026-03-12T15:49:50.02 NY
XNYS
3615:984118:20260312:0
40
99.54
2026-03-12T15:49:50.02 NY
XNYS
3615:984119:20260312:0
100
99.54
2026-03-12T15:49:50.02 NY
XNYS
3615:984126:20260312:0
42
99.54
2026-03-12T15:49:50.05 NY
XNYS
3615:984144:20260312:0
58
99.54
2026-03-12T15:49:50.05 NY
XNYS
3615:984145:20260312:0
100
99.54
2026-03-12T15:49:50.05 NY
XNYS
3615:984146:20260312:0
10
99.54
2026-03-12T15:49:50.25 NY
XNYS
3615:984158:20260312:0
10
99.54
2026-03-12T15:49:50.79 NY
XNYS
3615:984228:20260312:0
10
99.54
2026-03-12T15:49:54.00 NY
XNYS
3615:984434:20260312:0
9
99.54
2026-03-12T15:49:54.01 NY
XNYS
3615:984435:20260312:0