Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
19 th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 18 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
20
$103.2400
$103.24
$103.24
ARCX
300
$103.2492
$103.25
$103.25
BARX
100
$102.4500
$102.45
$102.45
CDED
800
$103.2466
$103.25
$103.24
CGXS
700
$103.2500
$103.25
$103.25
ICBX
2,976
$102.8250
$103.84
$101.97
IEXG
3,166
$103.0631
$103.57
$102.13
INCR
400
$103.2500
$103.25
$103.25
ITGI
1,229
$102.8971
$104.27
$102.13
KNLI
1,064
$103.4542
$104.41
$102.36
LEVL
106
$103.7490
$103.99
$103.26
MEMX
100
$103.2500
$103.25
$103.25
ONEC
100
$103.2500
$103.25
$103.25
SGMT
1,300
$103.2438
$103.25
$103.23
UBSA
300
$103.2500
$103.25
$103.25
VFMI
100
$102.1300
$102.13
$102.13
WFLP
102,465
$103.0868
$104.45
$101.93
XNYS
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28 th April 2026 following its announcement on 18 th February 2026 and were effected by CRH’s broker as part of the Program announced on 18 th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 668,948,579 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.059% 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 18 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:
18 th March 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$103.0856
115,226
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
100
104.2
2026-03-18T09:30:11.11 NY
XNYS
3615:3535:20260318:0
100
104.18
2026-03-18T09:30:38.20 NY
XNYS
3615:4267:20260318:0
100
104.26
2026-03-18T09:31:21.15 NY
XNYS
3615:5211:20260318:0
100
104.41
2026-03-18T09:31:38.17 NY
LEVL
3615:5594:20260318:0
100
104.455
2026-03-18T09:32:08.35 NY
XNYS
3615:6115:20260318:0
100
104.24
2026-03-18T09:32:39.48 NY
XNYS
3615:6584:20260318:0
12
104.28
2026-03-18T09:32:56.58 NY
XNYS
3615:7005:20260318:0
12
104.28
2026-03-18T09:32:56.58 NY
XNYS
3615:7008:20260318:0
76
104.28
2026-03-18T09:32:56.58 NY
XNYS
3615:7009:20260318:0
100
104.12
2026-03-18T09:34:01.21 NY
XNYS
3615:7904:20260318:0
15
104.12
2026-03-18T09:34:10.28 NY
XNYS
3615:7992:20260318:0
52
104.12
2026-03-18T09:34:10.28 NY
XNYS
3615:7995:20260318:0
33
104.12
2026-03-18T09:34:10.32 NY
XNYS
3615:7999:20260318:0
100
104.12
2026-03-18T09:34:32.66 NY
XNYS
3615:8904:20260318:0
29
103.91
2026-03-18T09:35:05.21 NY
LEVL
3615:9708:20260318:0
71
103.99
2026-03-18T09:35:21.01 NY
MEMX
3615:10114:20260318:0
50
103.97
2026-03-18T09:35:54.18 NY
XNYS
3615:10805:20260318:0
50
103.97
2026-03-18T09:35:54.18 NY
XNYS
3615:10808:20260318:0
100
103.86
2026-03-18T09:36:15.51 NY
XNYS
3615:11314:20260318:0
100
103.86
2026-03-18T09:36:15.51 NY
XNYS
3615:11317:20260318:0
100
103.77
2026-03-18T09:36:34.92 NY
XNYS
3615:12066:20260318:0
1
103.77
2026-03-18T09:36:34.92 NY
XNYS
3615:12069:20260318:0
99
103.85
2026-03-18T09:36:39.53 NY
XNYS
3615:12095:20260318:0
100
103.95
2026-03-18T09:37:32.74 NY
XNYS
3615:13574:20260318:0
100
103.95
2026-03-18T09:37:32.74 NY
XNYS
3615:13577:20260318:0
100
103.75
2026-03-18T09:37:56.93 NY
XNYS
3615:14389:20260318:0
100
103.88
2026-03-18T09:38:27.16 NY
XNYS
3615:14992:20260318:0
25
103.94
2026-03-18T09:38:59.24 NY
XNYS
3615:15688:20260318:0
75
103.94
2026-03-18T09:38:59.24 NY
XNYS
3615:15691:20260318:0
62
103.84
2026-03-18T09:40:15.74 NY
IEXG
3615:17970:20260318:0
100
103.84
2026-03-18T09:40:15.74 NY
XNYS
3615:17973:20260318:0
100
103.86
2026-03-18T09:40:44.47 NY
XNYS
3615:19058:20260318:0
100
103.89
2026-03-18T09:41:22.36 NY
XNYS
3615:19805:20260318:0
100
103.83
2026-03-18T09:41:49.57 NY
XNYS
3615:20508:20260318:0
1
103.83
2026-03-18T09:41:49.57 NY
XNYS
3615:20511:20260318:0
99
103.83
2026-03-18T09:41:49.57 NY
XNYS
3615:20512:20260318:0
100
104.15
2026-03-18T09:42:25.06 NY
XNYS
3615:21094:20260318:0
70
104.05
2026-03-18T09:43:04.68 NY
XNYS
3615:22690:20260318:0
1
104.05
2026-03-18T09:43:04.68 NY
XNYS
3615:22693:20260318:0
29
104.05
2026-03-18T09:43:09.28 NY
XNYS
3615:22769:20260318:0
71
104.05
2026-03-18T09:43:09.28 NY
XNYS
3615:22770:20260318:0
29
104.05
2026-03-18T09:43:09.28 NY
XNYS
3615:22771:20260318:0
100
104.02
2026-03-18T09:43:14.55 NY
XNYS
3615:22826:20260318:0
100
103.96
2026-03-18T09:43:50.08 NY
XNYS
3615:23538:20260318:0
100
103.98
2026-03-18T09:44:29.89 NY
XNYS
3615:24482:20260318:0
100
103.98
2026-03-18T09:44:29.89 NY
XNYS
3615:24485:20260318:0
100
103.92
2026-03-18T09:45:00.06 NY
XNYS
3615:25008:20260318:0
85
103.9
2026-03-18T09:45:21.01 NY
XNYS
3615:25571:20260318:0
1
103.9
2026-03-18T09:45:21.01 NY
XNYS
3615:25574:20260318:0
12
103.9
2026-03-18T09:45:21.01 NY
XNYS
3615:25575:20260318:0
2
103.9
2026-03-18T09:45:21.01 NY
XNYS
3615:25576:20260318:0
100
103.93
2026-03-18T09:45:53.93 NY
XNYS
3615:26149:20260318:0
100
103.93
2026-03-18T09:45:53.93 NY
XNYS
3615:26152:20260318:0
75
103.83
2026-03-18T09:46:24.19 NY
XNYS
3615:27327:20260318:0
50
103.84
2026-03-18T09:46:24.19 NY
XNYS
3615:27330:20260318:0
75
103.84
2026-03-18T09:46:24.19 NY
XNYS
3615:27331:20260318:0
75
103.88
2026-03-18T09:46:59.83 NY
XNYS
3615:27855:20260318:0
100
103.88
2026-03-18T09:46:59.83 NY
XNYS
3615:27858:20260318:0
25
103.88
2026-03-18T09:46:59.83 NY
XNYS
3615:27859:20260318:0
100
103.88
2026-03-18T09:47:52.59 NY
XNYS
3615:29709:20260318:0
100
103.88
2026-03-18T09:47:52.59 NY
XNYS
3615:29712:20260318:0
37
103.9
2026-03-18T09:48:13.13 NY
XNYS
3615:30402:20260318:0
63
103.9
2026-03-18T09:48:13.13 NY
XNYS
3615:30405:20260318:0
100
103.76
2026-03-18T09:48:45.01 NY
XNYS
3615:31126:20260318:0
100
103.84
2026-03-18T09:49:25.62 NY
XNYS
3615:31949:20260318:0
100
103.92
2026-03-18T09:50:04.68 NY
XNYS
3615:33121:20260318:0
100
103.86
2026-03-18T09:50:17.76 NY
XNYS
3615:33656:20260318:0
100
103.93
2026-03-18T09:50:51.53 NY
XNYS
3615:34876:20260318:0
100
103.92
2026-03-18T09:51:10.28 NY
XNYS
3615:35844:20260318:0
50
104.145
2026-03-18T09:51:44.98 NY
XNYS
3615:37098:20260318:0
37
104.16
2026-03-18T09:51:44.98 NY
XNYS
3615:37101:20260318:0
13
104.16
2026-03-18T09:51:44.98 NY
XNYS
3615:37102:20260318:0
100
104.04
2026-03-18T09:52:09.86 NY
XNYS
3615:37868:20260318:0
75
104.04
2026-03-18T09:52:35.08 NY
XNYS
3615:39063:20260318:0
100
104.05
2026-03-18T09:52:35.08 NY
XNYS
3615:39066:20260318:0
25
104.05
2026-03-18T09:52:35.08 NY
XNYS
3615:39067:20260318:0
100
104.19
2026-03-18T09:53:01.07 NY
XNYS
3615:40011:20260318:0
100
104.13
2026-03-18T09:53:31.00 NY
XNYS
3615:41269:20260318:0
100
104.25
2026-03-18T09:53:59.14 NY
XNYS
3615:42294:20260318:0
100
104.25
2026-03-18T09:53:59.14 NY
XNYS
3615:42297:20260318:0
65
104.25
2026-03-18T09:54:24.21 NY
XNYS
3615:42916:20260318:0
35
104.25
2026-03-18T09:54:24.21 NY
XNYS
3615:42919:20260318:0
1
104.36
2026-03-18T09:55:07.92 NY
XNYS
3615:44174:20260318:0
89
104.41
2026-03-18T09:55:17.66 NY
XNYS
3615:44316:20260318:0
11
104.41
2026-03-18T09:55:17.66 NY
XNYS
3615:44319:20260318:0
99
104.41
2026-03-18T09:55:17.66 NY
XNYS
3615:44320:20260318:0
100
104.32
2026-03-18T09:55:49.28 NY
XNYS
3615:45241:20260318:0
100
104.25
2026-03-18T09:56:39.09 NY
XNYS
3615:46849:20260318:0
100
104.25
2026-03-18T09:57:05.35 NY
XNYS
3615:47532:20260318:0
100
104.215
2026-03-18T09:57:35.02 NY
XNYS
3615:49056:20260318:0
50
104.215
2026-03-18T09:57:35.02 NY
XNYS
3615:49059:20260318:0
50
104.215
2026-03-18T09:57:35.02 NY
XNYS
3615:49060:20260318:0
3
104.17
2026-03-18T09:58:20.03 NY
XNYS
3615:50889:20260318:0
97
104.17
2026-03-18T09:58:20.11 NY
XNYS
3615:50892:20260318:0
100
104.17
2026-03-18T09:58:20.11 NY
XNYS
3615:50893:20260318:0
100
104.3
2026-03-18T09:58:43.69 NY
XNYS
3615:51799:20260318:0
1
104.3
2026-03-18T09:58:43.69 NY
XNYS
3615:51802:20260318:0
99
104.3
2026-03-18T09:58:55.77 NY
XNYS
3615:52302:20260318:0
47
104.39
2026-03-18T09:59:24.77 NY
XNYS
3615:54142:20260318:0
153
104.39
2026-03-18T09:59:24.77 NY
XNYS
3615:54145:20260318:0
36
104.44
2026-03-18T10:00:01.77 NY
XNYS
3615:55637:20260318:0
36
104.44
2026-03-18T10:00:01.77 NY
XNYS
3615:55640:20260318:0
28
104.44
2026-03-18T10:00:01.77 NY
XNYS
3615:55641:20260318:0
72
104.44
2026-03-18T10:00:01.77 NY
XNYS
3615:55642:20260318:0
1
104.44
2026-03-18T10:00:01.77 NY
XNYS
3615:55643:20260318:0
12
104.44
2026-03-18T10:00:01.89 NY
XNYS
3615:55666:20260318:0
12
104.44
2026-03-18T10:00:01.89 NY
XNYS
3615:55667:20260318:0
3
104.44
2026-03-18T10:00:01.89 NY
XNYS
3615:55668:20260318:0
8
104.33
2026-03-18T10:00:13.54 NY
XNYS
3615:56474:20260318:0
92
104.33
2026-03-18T10:00:14.60 NY
XNYS
3615:56515:20260318:0
100
104.36
2026-03-18T10:00:43.74 NY
XNYS
3615:57570:20260318:0
100
104.27
2026-03-18T10:01:08.63 NY
KNLI
3615:58591:20260318:0
2
104.28
2026-03-18T10:01:39.13 NY
XNYS
3615:59999:20260318:0
10
104.28
2026-03-18T10:01:39.59 NY
XNYS
3615:60027:20260318:0
2
104.28
2026-03-18T10:01:39.59 NY
XNYS
3615:60028:20260318:0
40
104.28
2026-03-18T10:01:41.45 NY
XNYS
3615:60080:20260318:0
46
104.28
2026-03-18T10:01:41.82 NY
XNYS
3615:60082:20260318:0
98
104.29
2026-03-18T10:02:14.73 NY
XNYS
3615:61062:20260318:0
1
104.29
2026-03-18T10:02:14.73 NY
XNYS
3615:61065:20260318:0
1
104.29
2026-03-18T10:02:14.74 NY
XNYS
3615:61066:20260318:0
100
104.26
2026-03-18T10:02:33.37 NY
XNYS
3615:62052:20260318:0
100
104.26
2026-03-18T10:02:33.37 NY
XNYS
3615:62055:20260318:0
100
104.12
2026-03-18T10:03:08.24 NY
XNYS
3615:64360:20260318:0
100
104.12
2026-03-18T10:03:15.68 NY
LEVL
3615:64880:20260318:0
18
104
2026-03-18T10:03:49.38 NY
LEVL
3615:66815:20260318:0
100
104.24
2026-03-18T10:04:05.56 NY
XNYS
3615:67717:20260318:0
100
104.21
2026-03-18T10:04:28.48 NY
XNYS
3615:68212:20260318:0
100
104.06
2026-03-18T10:04:58.12 NY
XNYS
3615:69512:20260318:0
100
104.1
2026-03-18T10:05:14.81 NY
XNYS
3615:70051:20260318:0
100
104.04
2026-03-18T10:05:53.05 NY
XNYS
3615:71229:20260318:0
100
104.06
2026-03-18T10:06:23.16 NY
XNYS
3615:72904:20260318:0
100
104.16
2026-03-18T10:07:02.16 NY
XNYS
3615:73728:20260318:0
1
104.16
2026-03-18T10:07:02.16 NY
XNYS
3615:73731:20260318:0
95
104.16
2026-03-18T10:07:02.32 NY
XNYS
3615:73732:20260318:0
4
104.16
2026-03-18T10:07:02.32 NY
XNYS
3615:73733:20260318:0
100
104.15
2026-03-18T10:07:19.68 NY
XNYS
3615:74298:20260318:0
100
104.34
2026-03-18T10:08:09.36 NY
XNYS
3615:76020:20260318:0
1
104.34
2026-03-18T10:08:09.36 NY
XNYS
3615:76023:20260318:0
7
104.34
2026-03-18T10:08:09.62 NY
XNYS
3615:76027:20260318:0
92
104.34
2026-03-18T10:08:09.62 NY
XNYS
3615:76028:20260318:0
37
104.38
2026-03-18T10:08:26.58 NY
XNYS
3615:76473:20260318:0
63
104.4
2026-03-18T10:08:26.58 NY
XNYS
3615:76476:20260318:0
19
104.32
2026-03-18T10:08:43.88 NY
XNYS
3615:76905:20260318:0
81
104.32
2026-03-18T10:08:43.88 NY
XNYS
3615:76908:20260318:0
63
104.37
2026-03-18T10:09:28.83 NY
XNYS
3615:77873:20260318:0
37
104.37
2026-03-18T10:09:28.83 NY
XNYS
3615:77876:20260318:0
1
104.37
2026-03-18T10:09:28.83 NY
XNYS
3615:77877:20260318:0
99
104.37
2026-03-18T10:09:28.84 NY
XNYS
3615:77878:20260318:0
1
104.27
2026-03-18T10:09:49.49 NY
XNYS
3615:78355:20260318:0
2
104.27
2026-03-18T10:09:49.49 NY
XNYS
3615:78358:20260318:0
97
104.27
2026-03-18T10:09:51.37 NY
XNYS
3615:78430:20260318:0
100
104.14
2026-03-18T10:10:15.79 NY
XNYS
3615:79518:20260318:0
100
104.1
2026-03-18T10:10:49.99 NY
XNYS
3615:80385:20260318:0
1
104.1
2026-03-18T10:10:49.99 NY
XNYS
3615:80388:20260318:0
99
104.1
2026-03-18T10:10:54.03 NY
XNYS
3615:80490:20260318:0
12
104.03
2026-03-18T10:11:23.34 NY
XNYS
3615:81887:20260318:0
88
104.03
2026-03-18T10:11:23.34 NY
XNYS
3615:81893:20260318:0
100
104.03
2026-03-18T10:11:23.34 NY
XNYS
3615:81896:20260318:0
50
103.95
2026-03-18T10:11:56.68 NY
XNYS
3615:83103:20260318:0
100
103.95
2026-03-18T10:11:56.68 NY
XNYS
3615:83106:20260318:0
12
103.95
2026-03-18T10:11:56.68 NY
XNYS
3615:83107:20260318:0
7
103.95
2026-03-18T10:11:56.68 NY
XNYS
3615:83108:20260318:0
31
103.95
2026-03-18T10:11:56.68 NY
XNYS
3615:83109:20260318:0
100
103.88
2026-03-18T10:12:47.08 NY
XNYS
3615:84536:20260318:0
100
103.88
2026-03-18T10:12:47.08 NY
XNYS
3615:84539:20260318:0
100
103.93
2026-03-18T10:13:05.31 NY
XNYS
3615:84991:20260318:0
100
103.86
2026-03-18T10:13:35.82 NY
XNYS
3615:86565:20260318:0
100
103.88
2026-03-18T10:14:11.75 NY
XNYS
3615:87797:20260318:0
100
103.86
2026-03-18T10:14:46.48 NY
XNYS
3615:88573:20260318:0
100
103.81
2026-03-18T10:15:14.01 NY
XNYS
3615:89470:20260318:0
100
103.81
2026-03-18T10:15:41.36 NY
XNYS
3615:90171:20260318:0
100
103.81
2026-03-18T10:16:04.55 NY
XNYS
3615:90710:20260318:0
6
103.81
2026-03-18T10:16:34.35 NY
XNYS
3615:91369:20260318:0
16
103.81
2026-03-18T10:16:34.35 NY
XNYS
3615:91372:20260318:0
78
103.835
2026-03-18T10:16:44.72 NY
XNYS
3615:91630:20260318:0
100
103.84
2026-03-18T10:17:04.94 NY
XNYS
3615:92297:20260318:0
100
103.77
2026-03-18T10:17:19.01 NY
XNYS
3615:92805:20260318:0
100
103.78
2026-03-18T10:17:49.25 NY
XNYS
3615:94226:20260318:0
100
103.78
2026-03-18T10:17:49.25 NY
XNYS
3615:94229:20260318:0
100
103.79
2026-03-18T10:18:17.26 NY
XNYS
3615:94932:20260318:0
75
103.8
2026-03-18T10:18:41.44 NY
XNYS
3615:95549:20260318:0
25
103.805
2026-03-18T10:18:41.44 NY
XNYS
3615:95552:20260318:0
15
103.79
2026-03-18T10:19:06.72 NY
XNYS
3615:96024:20260318:0
14
103.79
2026-03-18T10:19:06.72 NY
XNYS
3615:96027:20260318:0
71
103.79
2026-03-18T10:19:06.72 NY
XNYS
3615:96028:20260318:0
100
103.79
2026-03-18T10:19:34.04 NY
XNYS
3615:96609:20260318:0
84
103.76
2026-03-18T10:20:04.46 NY
XNYS
3615:97619:20260318:0
16
103.76
2026-03-18T10:20:04.46 NY
XNYS
3615:97622:20260318:0
100
103.76
2026-03-18T10:20:14.01 NY
XNYS
3615:97827:20260318:0
100
103.68
2026-03-18T10:20:57.45 NY
XNYS
3615:98713:20260318:0
1
103.68
2026-03-18T10:20:57.45 NY
XNYS
3615:98716:20260318:0
99
103.68
2026-03-18T10:20:58.17 NY
XNYS
3615:98723:20260318:0
50
103.72
2026-03-18T10:21:32.83 NY
XNYS
3615:99603:20260318:0
100
103.72
2026-03-18T10:21:32.83 NY
XNYS
3615:99606:20260318:0
50
103.72
2026-03-18T10:21:32.83 NY
XNYS
3615:99607:20260318:0
100
103.72
2026-03-18T10:22:01.57 NY
XNYS
3615:100085:20260318:0
100
103.72
2026-03-18T10:22:01.57 NY
XNYS
3615:100088:20260318:0
100
103.65
2026-03-18T10:22:35.55 NY
XNYS
3615:101707:20260318:0
100
103.65
2026-03-18T10:22:35.55 NY
XNYS
3615:101710:20260318:0
100
103.55
2026-03-18T10:23:16.42 NY
XNYS
3615:102549:20260318:0
100
103.54
2026-03-18T10:23:33.68 NY
XNYS
3615:102891:20260318:0
100
103.55
2026-03-18T10:24:01.66 NY
XNYS
3615:103547:20260318:0
100
103.51
2026-03-18T10:24:24.65 NY
XNYS
3615:103964:20260318:0
100
103.53
2026-03-18T10:24:50.90 NY
XNYS
3615:104473:20260318:0
100
103.53
2026-03-18T10:25:14.02 NY
XNYS
3615:104935:20260318:0
1
103.49
2026-03-18T10:25:39.48 NY
XNYS
3615:105447:20260318:0
99
103.49
2026-03-18T10:25:39.48 NY
XNYS
3615:105450:20260318:0
71
103.39
2026-03-18T10:26:05.30 NY
XNYS
3615:106048:20260318:0
1
103.39
2026-03-18T10:26:05.30 NY
XNYS
3615:106051:20260318:0
28
103.39
2026-03-18T10:26:05.30 NY
XNYS
3615:106052:20260318:0
100
103.48
2026-03-18T10:26:38.26 NY
INCR
3615:106763:20260318:0
5
103.33
2026-03-18T10:27:15.72 NY
XNYS
3615:107546:20260318:0
75
103.35
2026-03-18T10:27:19.15 NY
INCR
3615:107707:20260318:0
20
103.36
2026-03-18T10:27:19.15 NY
INCR
3615:107709:20260318:0
100
103.35
2026-03-18T10:27:36.46 NY
XNYS
3615:108347:20260318:0
78
103.35
2026-03-18T10:27:36.46 NY
XNYS
3615:108350:20260318:0
1
103.35
2026-03-18T10:27:36.46 NY
XNYS
3615:108351:20260318:0
8
103.35
2026-03-18T10:27:36.46 NY
XNYS
3615:108352:20260318:0
1
103.35
2026-03-18T10:27:36.46 NY
XNYS
3615:108353:20260318:0
12
103.38
2026-03-18T10:27:49.04 NY
XNYS
3615:108919:20260318:0
100
103.37
2026-03-18T10:28:02.60 NY
XNYS
3615:109374:20260318:0
100
103.36
2026-03-18T10:28:32.59 NY
IEXG
3615:110409:20260318:0
100
103.36
2026-03-18T10:28:44.63 NY
XNYS
3615:111014:20260318:0
100
103.35
2026-03-18T10:29:12.29 NY
XNYS
3615:112217:20260318:0
100
103.59
2026-03-18T10:30:13.08 NY
XNYS
3615:113410:20260318:0
20
103.57
2026-03-18T10:30:14.05 NY
XNYS
3615:113440:20260318:0
50
103.57
2026-03-18T10:30:14.05 NY
XNYS
3615:113443:20260318:0
30
103.57
2026-03-18T10:30:14.05 NY
XNYS
3615:113444:20260318:0
100
103.55
2026-03-18T10:30:38.86 NY
XNYS
3615:113922:20260318:0
100
103.7
2026-03-18T10:31:19.84 NY
XNYS
3615:114780:20260318:0
100
103.7
2026-03-18T10:31:32.50 NY
XNYS
3615:115096:20260318:0
100
103.7
2026-03-18T10:31:32.50 NY
XNYS
3615:115099:20260318:0
50
103.68
2026-03-18T10:31:58.41 NY
XNYS
3615:115879:20260318:0
50
103.68
2026-03-18T10:31:58.41 NY
XNYS
3615:115882:20260318:0
100
103.69
2026-03-18T10:32:23.09 NY
XNYS
3615:116476:20260318:0
100
103.69
2026-03-18T10:32:55.47 NY
XNYS
3615:117744:20260318:0
1
103.69
2026-03-18T10:32:55.47 NY
XNYS
3615:117747:20260318:0
99
103.69
2026-03-18T10:32:55.47 NY
XNYS
3615:117748:20260318:0
100
103.69
2026-03-18T10:33:16.17 NY
XNYS
3615:118363:20260318:0
50
103.72
2026-03-18T10:33:42.60 NY
XNYS
3615:119236:20260318:0
50
103.73
2026-03-18T10:33:42.60 NY
XNYS
3615:119239:20260318:0
100
103.66
2026-03-18T10:34:03.08 NY
XNYS
3615:120038:20260318:0
100
103.63
2026-03-18T10:34:32.04 NY
XNYS
3615:120676:20260318:0
100
103.51
2026-03-18T10:35:03.99 NY
XNYS
3615:121763:20260318:0
1
103.52
2026-03-18T10:35:28.06 NY
XNYS
3615:122122:20260318:0
99
103.52
2026-03-18T10:35:28.06 NY
XNYS
3615:122125:20260318:0
200
103.52
2026-03-18T10:35:45.76 NY
XNYS
3615:122390:20260318:0
100
103.56
2026-03-18T10:36:14.78 NY
XNYS
3615:123119:20260318:0
100
103.56
2026-03-18T10:36:14.78 NY
XNYS
3615:123122:20260318:0
100
103.48
2026-03-18T10:36:51.24 NY
XNYS
3615:124279:20260318:0
100
103.4
2026-03-18T10:37:27.37 NY
XNYS
3615:125180:20260318:0
75
103.32
2026-03-18T10:37:58.42 NY
XNYS
3615:126285:20260318:0
12
103.32
2026-03-18T10:37:58.42 NY
XNYS
3615:126288:20260318:0
88
103.32
2026-03-18T10:37:58.42 NY
XNYS
3615:126289:20260318:0
12
103.32
2026-03-18T10:37:58.42 NY
XNYS
3615:126290:20260318:0
12
103.32
2026-03-18T10:37:58.42 NY
XNYS
3615:126291:20260318:0
1
103.32
2026-03-18T10:37:58.42 NY
XNYS
3615:126292:20260318:0
83
103.35
2026-03-18T10:38:33.49 NY
XNYS
3615:127175:20260318:0
1
103.35
2026-03-18T10:38:33.49 NY
XNYS
3615:127178:20260318:0
16
103.35
2026-03-18T10:38:33.51 NY
XNYS
3615:127179:20260318:0
100
103.35
2026-03-18T10:38:33.51 NY
XNYS
3615:127180:20260318:0
100
103.4
2026-03-18T10:39:03.79 NY
XNYS
3615:128139:20260318:0
100
103.36
2026-03-18T10:39:37.63 NY
XNYS
3615:128891:20260318:0
100
103.24
2026-03-18T10:40:31.76 NY
XNYS
3615:130467:20260318:0
100
103.24
2026-03-18T10:40:31.76 NY
XNYS
3615:130470:20260318:0
100
103.22
2026-03-18T10:40:42.65 NY
XNYS
3615:130795:20260318:0
20
103.17
2026-03-18T10:41:09.05 NY
XNYS
3615:131317:20260318:0
50
103.17
2026-03-18T10:41:09.05 NY
XNYS
3615:131320:20260318:0
30
103.18
2026-03-18T10:41:09.05 NY
XNYS
3615:131321:20260318:0
100
103.17
2026-03-18T10:41:44.57 NY
XNYS
3615:132375:20260318:0
1
103.17
2026-03-18T10:41:44.57 NY
XNYS
3615:132378:20260318:0
99
103.17
2026-03-18T10:41:44.57 NY
XNYS
3615:132379:20260318:0
100
103.13
2026-03-18T10:42:09.74 NY
XNYS
3615:133317:20260318:0
100
103.11
2026-03-18T10:42:28.25 NY
XNYS
3615:133838:20260318:0
29
103.065
2026-03-18T10:42:47.80 NY
LEVL
3615:134764:20260318:0
100
103.03
2026-03-18T10:42:56.90 NY
XNYS
3615:135118:20260318:0
50
102.95
2026-03-18T10:43:22.17 NY
XNYS
3615:136082:20260318:0
50
102.96
2026-03-18T10:43:22.17 NY
XNYS
3615:136085:20260318:0
100
102.94
2026-03-18T10:44:04.72 NY
XNYS
3615:138211:20260318:0
100
102.93
2026-03-18T10:44:09.87 NY
XNYS
3615:138394:20260318:0
100
102.99
2026-03-18T10:44:45.39 NY
XNYS
3615:139385:20260318:0
100
103.08
2026-03-18T10:45:15.14 NY
XNYS
3615:140100:20260318:0
100
103.04
2026-03-18T10:45:18.45 NY
XNYS
3615:140107:20260318:0
100
103.02
2026-03-18T10:45:39.12 NY
XNYS
3615:140828:20260318:0
77
103.02
2026-03-18T10:46:10.46 NY
XNYS
3615:142065:20260318:0
23
103.02
2026-03-18T10:46:10.46 NY
XNYS
3615:142068:20260318:0
100
103.01
2026-03-18T10:46:32.87 NY
XNYS
3615:142851:20260318:0
100
103.1
2026-03-18T10:47:26.94 NY
XNYS
3615:144928:20260318:0
100
103.09
2026-03-18T10:47:27.73 NY
XNYS
3615:144968:20260318:0
100
103.25
2026-03-18T10:48:02.69 NY
CGXS
3615:146384:20260318:0
100
103.25
2026-03-18T10:48:06.16 NY
VFMI
3615:146604:20260318:0
100
103.25
2026-03-18T10:48:09.32 NY
UBSA
3615:146790:20260318:0
100
103.25
2026-03-18T10:48:09.32 NY
LEVL
3615:146792:20260318:0
100
103.25
2026-03-18T10:48:09.32 NY
INCR
3615:146794:20260318:0
100
103.25
2026-03-18T10:48:09.32 NY
ICBX
3615:146796:20260318:0
64
103.25
2026-03-18T10:48:09.33 NY
XNYS
3615:146799:20260318:0
1
103.25
2026-03-18T10:48:09.33 NY
XNYS
3615:146803:20260318:0
100
103.25
2026-03-18T10:48:24.94 NY
ICBX
3615:147226:20260318:0
1
103.25
2026-03-18T10:48:25.02 NY
XNYS
3615:147229:20260318:0
14
103.25
2026-03-18T10:48:25.02 NY
XNYS
3615:147232:20260318:0
20
103.25
2026-03-18T10:48:25.02 NY
XNYS
3615:147233:20260318:0
100
103.25
2026-03-18T10:48:25.02 NY
XNYS
3615:147236:20260318:0
100
103.25
2026-03-18T10:48:25.02 NY
XNYS
3615:147237:20260318:0
100
103.25
2026-03-18T10:48:25.03 NY
ITGI
3615:147230:20260318:0
90
103.25
2026-03-18T10:48:25.03 NY
LEVL
3615:147234:20260318:0
100
103.25
2026-03-18T10:48:29.26 NY
BARX
3615:147422:20260318:0
100
103.25
2026-03-18T10:48:30.04 NY
ICBX
3615:147449:20260318:0
100
103.25
2026-03-18T10:48:30.07 NY
LEVL
3615:147497:20260318:0
125
103.25
2026-03-18T10:48:30.46 NY
UBSA
3615:147517:20260318:0
75
103.25
2026-03-18T10:48:30.46 NY
UBSA
3615:147519:20260318:0
100
103.25
2026-03-18T10:48:30.55 NY
UBSA
3615:147555:20260318:0
200
103.25
2026-03-18T10:48:30.55 NY
ICBX
3615:147557:20260318:0
100
103.25
2026-03-18T10:48:30.55 NY
INCR
3615:147559:20260318:0
76
103.25
2026-03-18T10:48:30.83 NY
ICBX
3615:147563:20260318:0
100
103.25
2026-03-18T10:48:31.47 NY
CGXS
3615:147570:20260318:0
100
103.25
2026-03-18T10:48:43.26 NY
INCR
3615:148020:20260318:0
100
103.245
2026-03-18T10:48:43.29 NY
CGXS
3615:148022:20260318:0
100
103.25
2026-03-18T10:48:43.41 NY
CGXS
3615:148029:20260318:0
100
103.25
2026-03-18T10:48:44.20 NY
CGXS
3615:148049:20260318:0
24
103.25
2026-03-18T10:48:44.35 NY
ICBX
3615:148080:20260318:0
200
103.25
2026-03-18T10:48:44.35 NY
ITGI
3615:148084:20260318:0
100
103.2475
2026-03-18T10:48:44.35 NY
BARX
3615:148089:20260318:0
100
103.25
2026-03-18T10:48:44.35 NY
BARX
3615:148095:20260318:0
100
103.25
2026-03-18T10:48:44.35 NY
LEVL
3615:148082:20260318:0
100
103.25
2026-03-18T10:48:44.35 NY
UBSA
3615:148086:20260318:0
100
103.25
2026-03-18T10:48:44.35 NY
INCR
3615:148092:20260318:0
100
103.25
2026-03-18T10:48:44.36 NY
VFMI
3615:148102:20260318:0
100
103.24
2026-03-18T10:48:44.38 NY
LEVL
3615:148127:20260318:0
100
103.25
2026-03-18T10:48:44.38 NY
SGMT
3615:148130:20260318:0
100
103.25
2026-03-18T10:48:44.38 NY
ONEC
3615:148132:20260318:0
100
103.25
2026-03-18T10:48:44.38 NY
VFMI
3615:148135:20260318:0
100
103.25
2026-03-18T10:48:44.38 NY
ICBX
3615:148138:20260318:0
100
103.25
2026-03-18T10:48:44.38 NY
ITGI
3615:148140:20260318:0
5
103.23
2026-03-18T10:48:44.38 NY
UBSA
3615:148142:20260318:0
95
103.23
2026-03-18T10:48:44.38 NY
UBSA
3615:148144:20260318:0
100
103.24
2026-03-18T10:48:44.39 NY
CGXS
3615:148155:20260318:0
90
103.245
2026-03-18T10:48:44.40 NY
LEVL
3615:148146:20260318:0
100
103.24
2026-03-18T10:48:44.44 NY
CGXS
3615:148166:20260318:0
100
103.25
2026-03-18T10:48:44.51 NY
UBSA
3615:148169:20260318:0
100
103.2475
2026-03-18T10:48:44.51 NY
CGXS
3615:148171:20260318:0
100
103.24
2026-03-18T10:48:45.62 NY
UBSA
3615:148204:20260318:0
100
103.24
2026-03-18T10:48:45.75 NY
UBSA
3615:148213:20260318:0
100
103.24
2026-03-18T10:48:46.09 NY
UBSA
3615:148225:20260318:0
100
103.24
2026-03-18T10:48:46.70 NY
UBSA
3615:148253:20260318:0
100
103.24
2026-03-18T10:48:47.71 NY
UBSA
3615:148290:20260318:0
100
103.24
2026-03-18T10:48:47.73 NY
UBSA
3615:148303:20260318:0
20
103.24
2026-03-18T10:48:47.74 NY
ARCX
3615:148310:20260318:0
100
103.2
2026-03-18T10:48:55.40 NY
XNYS
3615:148699:20260318:0
100
103.2
2026-03-18T10:48:55.40 NY
XNYS
3615:148702:20260318:0
100
103.23
2026-03-18T10:49:43.15 NY
XNYS
3615:150475:20260318:0
50
103.27
2026-03-18T10:50:11.33 NY
XNYS
3615:151258:20260318:0
50
103.27
2026-03-18T10:50:11.33 NY
XNYS
3615:151261:20260318:0
50
103.255
2026-03-18T10:50:14.05 NY
XNYS
3615:151303:20260318:0
50
103.26
2026-03-18T10:50:14.05 NY
XNYS
3615:151306:20260318:0
100
103.25
2026-03-18T10:50:37.92 NY
XNYS
3615:151975:20260318:0
65
103.22
2026-03-18T10:50:54.23 NY
LEVL
3615:152226:20260318:0
1
103.3
2026-03-18T10:51:28.33 NY
INCR
3615:152976:20260318:0
1
103.3
2026-03-18T10:51:28.33 NY
INCR
3615:152979:20260318:0
50
103.3
2026-03-18T10:51:28.33 NY
INCR
3615:152980:20260318:0
48
103.3
2026-03-18T10:51:28.33 NY
INCR
3615:152981:20260318:0
35
103.26
2026-03-18T10:51:41.24 NY
MEMX
3615:153303:20260318:0
2
103.3
2026-03-18T10:51:52.99 NY
XNYS
3615:153564:20260318:0
98
103.3
2026-03-18T10:51:53.67 NY
XNYS
3615:153596:20260318:0
100
103.24
2026-03-18T10:52:18.88 NY
XNYS
3615:154282:20260318:0
100
103.24
2026-03-18T10:52:51.96 NY
XNYS
3615:155588:20260318:0
7
103.24
2026-03-18T10:52:51.96 NY
XNYS
3615:155591:20260318:0
1
103.24
2026-03-18T10:52:51.96 NY
XNYS
3615:155592:20260318:0
92
103.24
2026-03-18T10:52:51.96 NY
XNYS
3615:155593:20260318:0
100
103.22
2026-03-18T10:53:12.39 NY
XNYS
3615:157193:20260318:0
100
103.26
2026-03-18T10:53:34.57 NY
XNYS
3615:157891:20260318:0
1
103.26
2026-03-18T10:53:34.57 NY
XNYS
3615:157897:20260318:0
99
103.26
2026-03-18T10:53:34.63 NY
XNYS
3615:157898:20260318:0
100
103.29
2026-03-18T10:54:24.12 NY
XNYS
3615:159156:20260318:0
1
103.29
2026-03-18T10:54:24.12 NY
XNYS
3615:159159:20260318:0
99
103.29
2026-03-18T10:54:24.12 NY
XNYS
3615:159160:20260318:0
100
103.28
2026-03-18T10:54:27.17 NY
XNYS
3615:159211:20260318:0
100
103.27
2026-03-18T10:54:50.67 NY
XNYS
3615:159757:20260318:0
100
103.27
2026-03-18T10:55:19.51 NY
XNYS
3615:160290:20260318:0
50
103.27
2026-03-18T10:55:41.30 NY
XNYS
3615:160807:20260318:0
100
103.27
2026-03-18T10:55:41.30 NY
XNYS
3615:160810:20260318:0
1
103.27
2026-03-18T10:55:41.30 NY
XNYS
3615:160811:20260318:0
49
103.27
2026-03-18T10:55:41.30 NY
XNYS
3615:160812:20260318:0
100
103.3
2026-03-18T10:56:11.11 NY
XNYS
3615:161320:20260318:0
100
103.28
2026-03-18T10:56:37.60 NY
XNYS
3615:161876:20260318:0
100
103.35
2026-03-18T10:57:20.44 NY
XNYS
3615:162986:20260318:0
1
103.35
2026-03-18T10:57:20.44 NY
XNYS
3615:162989:20260318:0
99
103.35
2026-03-18T10:57:20.44 NY
XNYS
3615:162990:20260318:0
50
103.36
2026-03-18T10:57:34.38 NY
XNYS
3615:163575:20260318:0
100
103.36
2026-03-18T10:57:34.38 NY
XNYS
3615:163578:20260318:0
50
103.36
2026-03-18T10:57:34.38 NY
XNYS
3615:163579:20260318:0
100
103.37
2026-03-18T10:58:09.24 NY
XNYS
3615:164721:20260318:0
100
103.4
2026-03-18T10:58:37.09 NY
XNYS
3615:165337:20260318:0
100
103.42
2026-03-18T10:58:57.56 NY
XNYS
3615:166128:20260318:0
100
103.42
2026-03-18T10:58:57.56 NY
XNYS
3615:166131:20260318:0
100
103.46
2026-03-18T10:59:41.93 NY
XNYS
3615:167107:20260318:0
100
103.49
2026-03-18T10:59:54.54 NY
XNYS
3615:167408:20260318:0
100
103.46
2026-03-18T11:00:11.79 NY
XNYS
3615:167946:20260318:0
100
103.64
2026-03-18T11:01:04.87 NY
XNYS
3615:169124:20260318:0
100
103.65
2026-03-18T11:01:29.20 NY
XNYS
3615:169574:20260318:0
100
103.53
2026-03-18T11:01:54.81 NY
XNYS
3615:170214:20260318:0
100
103.44
2026-03-18T11:02:27.22 NY
XNYS
3615:171051:20260318:0
14
103.4
2026-03-18T11:02:32.06 NY
XNYS
3615:171282:20260318:0
86
103.4
2026-03-18T11:02:32.06 NY
XNYS
3615:171285:20260318:0
100
103.42
2026-03-18T11:03:06.26 NY
XNYS
3615:172462:20260318:0
40
103.41
2026-03-18T11:03:29.40 NY
INCR
3615:173271:20260318:0
60
103.42
2026-03-18T11:03:29.41 NY
KNLI
3615:173275:20260318:0
12
103.47
2026-03-18T11:03:59.96 NY
XNYS
3615:174172:20260318:0
2
103.47
2026-03-18T11:03:59.96 NY
XNYS
3615:174175:20260318:0
86
103.49
2026-03-18T11:04:06.96 NY
XNYS
3615:174609:20260318:0
100
103.52
2026-03-18T11:04:46.08 NY
XNYS
3615:175252:20260318:0
100
103.52
2026-03-18T11:04:46.08 NY
XNYS
3615:175255:20260318:0
5
103.58
2026-03-18T11:05:39.12 NY
XNYS
3615:176692:20260318:0
12
103.58
2026-03-18T11:05:39.12 NY
XNYS
3615:176695:20260318:0
3
103.58
2026-03-18T11:05:46.12 NY
XNYS
3615:176958:20260318:0
6
103.59
2026-03-18T11:05:46.12 NY
XNYS
3615:176960:20260318:0
50
103.59
2026-03-18T11:05:46.12 NY
XNYS
3615:176962:20260318:0
100
103.59
2026-03-18T11:05:46.12 NY
XNYS
3615:176963:20260318:0
24
103.59
2026-03-18T11:05:46.12 NY
XNYS
3615:176964:20260318:0
100
103.57
2026-03-18T11:06:00.73 NY
XNYS
3615:177218:20260318:0
100
103.56
2026-03-18T11:06:45.76 NY
XNYS
3615:178124:20260318:0
100
103.64
2026-03-18T11:07:07.01 NY
XNYS
3615:178591:20260318:0
100
103.67
2026-03-18T11:08:11.27 NY
XNYS
3615:180732:20260318:0
100
103.66
2026-03-18T11:08:41.10 NY
XNYS
3615:181560:20260318:0
100
103.61
2026-03-18T11:09:03.46 NY
XNYS
3615:182576:20260318:0
100
103.73
2026-03-18T11:10:02.28 NY
XNYS
3615:184188:20260318:0
100
103.72
2026-03-18T11:10:14.10 NY
XNYS
3615:184436:20260318:0
100
103.68
2026-03-18T11:10:49.51 NY
XNYS
3615:184876:20260318:0
100
103.64
2026-03-18T11:11:12.76 NY
XNYS
3615:185410:20260318:0
100
103.66
2026-03-18T11:11:45.22 NY
XNYS
3615:186016:20260318:0
100
103.68
2026-03-18T11:12:08.61 NY
XNYS
3615:186455:20260318:0
100
103.67
2026-03-18T11:12:39.92 NY
XNYS
3615:187480:20260318:0
100
103.65
2026-03-18T11:13:06.18 NY
XNYS
3615:188717:20260318:0
100
103.68
2026-03-18T11:13:37.68 NY
XNYS
3615:189503:20260318:0
78
103.68
2026-03-18T11:14:07.43 NY
XNYS
3615:190522:20260318:0
22
103.68
2026-03-18T11:14:07.43 NY
XNYS
3615:190525:20260318:0
100
103.67
2026-03-18T11:14:45.08 NY
XNYS
3615:191216:20260318:0
50
103.71
2026-03-18T11:15:09.91 NY
XNYS
3615:191798:20260318:0
50
103.71
2026-03-18T11:15:09.91 NY
XNYS
3615:191801:20260318:0
100
103.67
2026-03-18T11:15:52.48 NY
XNYS
3615:192426:20260318:0
100
103.67
2026-03-18T11:16:27.62 NY
XNYS
3615:193065:20260318:0
100
103.67
2026-03-18T11:16:33.24 NY
XNYS
3615:193228:20260318:0
100
103.64
2026-03-18T11:16:49.78 NY
XNYS
3615:193592:20260318:0
100
103.66
2026-03-18T11:17:20.18 NY
XNYS
3615:194262:20260318:0
100
103.67
2026-03-18T11:17:43.36 NY
XNYS
3615:195272:20260318:0
100
103.67
2026-03-18T11:18:07.98 NY
XNYS
3615:196286:20260318:0
100
103.65
2026-03-18T11:18:27.11 NY
XNYS
3615:196923:20260318:0
100
103.63
2026-03-18T11:19:04.99 NY
XNYS
3615:198331:20260318:0
100
103.65
2026-03-18T11:19:27.25 NY
XNYS
3615:198904:20260318:0
100
103.61
2026-03-18T11:19:48.25 NY
XNYS
3615:199329:20260318:0
100
103.6
2026-03-18T11:20:22.52 NY
XNYS
3615:200372:20260318:0
21
103.54
2026-03-18T11:20:43.69 NY
XNYS
3615:201144:20260318:0
79
103.54
2026-03-18T11:20:43.69 NY
XNYS
3615:201147:20260318:0
100
103.42
2026-03-18T11:21:09.24 NY
IEXG
3615:201983:20260318:0
100
103.42
2026-03-18T11:21:15.04 NY
XNYS
3615:202143:20260318:0
100
103.38
2026-03-18T11:21:46.55 NY
XNYS
3615:202898:20260318:0
100
103.42
2026-03-18T11:22:10.84 NY
XNYS
3615:203365:20260318:0
100
103.46
2026-03-18T11:22:50.88 NY
XNYS
3615:205050:20260318:0
100
103.49
2026-03-18T11:23:18.93 NY
XNYS
3615:206232:20260318:0
100
103.43
2026-03-18T11:24:09.66 NY
XNYS
3615:207990:20260318:0
100
103.45
2026-03-18T11:24:21.40 NY
XNYS
3615:208319:20260318:0
100
103.49
2026-03-18T11:25:14.99 NY
XNYS
3615:209691:20260318:0
100
103.49
2026-03-18T11:25:14.99 NY
XNYS
3615:209694:20260318:0
100
103.45
2026-03-18T11:25:45.05 NY
XNYS
3615:210417:20260318:0
100
103.45
2026-03-18T11:26:15.77 NY
XNYS
3615:211042:20260318:0
100
103.45
2026-03-18T11:26:15.77 NY
XNYS
3615:211045:20260318:0
100
103.44
2026-03-18T11:26:46.85 NY
XNYS
3615:211645:20260318:0
6
103.45
2026-03-18T11:27:17.27 NY
XNYS
3615:212160:20260318:0
2
103.45
2026-03-18T11:27:17.27 NY
XNYS
3615:212163:20260318:0
92
103.485
2026-03-18T11:27:23.54 NY
XNYS
3615:212376:20260318:0
100
103.46
2026-03-18T11:27:47.54 NY
XNYS
3615:213388:20260318:0
100
103.46
2026-03-18T11:27:47.54 NY
XNYS
3615:213391:20260318:0
100
103.43
2026-03-18T11:28:23.99 NY
XNYS
3615:214528:20260318:0
15
103.44
2026-03-18T11:28:57.16 NY
XNYS
3615:215664:20260318:0
70
103.44
2026-03-18T11:29:02.60 NY
XNYS
3615:215850:20260318:0
1
103.44
2026-03-18T11:29:02.60 NY
XNYS
3615:215851:20260318:0
1
103.44
2026-03-18T11:29:02.60 NY
XNYS
3615:215852:20260318:0
6
103.44
2026-03-18T11:29:02.60 NY
XNYS
3615:215853:20260318:0
1
103.44
2026-03-18T11:29:02.60 NY
XNYS
3615:215854:20260318:0
5
103.44
2026-03-18T11:29:02.65 NY
XNYS
3615:215855:20260318:0
1
103.44
2026-03-18T11:29:02.65 NY
XNYS
3615:215856:20260318:0
50
103.45
2026-03-18T11:29:22.78 NY
XNYS
3615:216499:20260318:0
50
103.45
2026-03-18T11:29:22.78 NY
XNYS
3615:216502:20260318:0
100
103.42
2026-03-18T11:29:56.34 NY
XNYS
3615:217204:20260318:0
100
103.48
2026-03-18T11:30:38.91 NY
XNYS
3615:217981:20260318:0
1
103.48
2026-03-18T11:30:47.57 NY
INCR
3615:218092:20260318:0
1
103.48
2026-03-18T11:30:47.57 NY
INCR
3615:218095:20260318:0
60
103.48
2026-03-18T11:30:47.57 NY
INCR
3615:218096:20260318:0
38
103.48
2026-03-18T11:30:47.57 NY
KNLI
3615:218098:20260318:0
100
103.42
2026-03-18T11:31:21.88 NY
XNYS
3615:218978:20260318:0
100
103.35
2026-03-18T11:31:49.77 NY
XNYS
3615:219567:20260318:0
50
103.4
2026-03-18T11:32:34.01 NY
XNYS
3615:220980:20260318:0
50
103.4
2026-03-18T11:32:34.01 NY
XNYS
3615:220983:20260318:0
100
103.43
2026-03-18T11:33:13.66 NY
XNYS
3615:222398:20260318:0
100
103.43
2026-03-18T11:33:13.66 NY
XNYS
3615:222401:20260318:0
62
103.48
2026-03-18T11:34:03.63 NY
XNYS
3615:223803:20260318:0
1
103.48
2026-03-18T11:34:03.63 NY
XNYS
3615:223806:20260318:0
26
103.48
2026-03-18T11:34:03.63 NY
XNYS
3615:223807:20260318:0
11
103.48
2026-03-18T11:34:03.63 NY
XNYS
3615:223808:20260318:0
100
103.47
2026-03-18T11:34:04.22 NY
XNYS
3615:223876:20260318:0
20
103.4
2026-03-18T11:34:37.81 NY
XNYS
3615:224463:20260318:0
80
103.4
2026-03-18T11:34:37.81 NY
XNYS
3615:224467:20260318:0
100
103.39
2026-03-18T11:35:18.55 NY
XNYS
3615:226037:20260318:0
100
103.39
2026-03-18T11:35:21.12 NY
XNYS
3615:226105:20260318:0
100
103.39
2026-03-18T11:35:47.56 NY
XNYS
3615:226951:20260318:0
62
103.43
2026-03-18T11:36:34.11 NY
XNYS
3615:228445:20260318:0
1
103.43
2026-03-18T11:36:34.11 NY
XNYS
3615:228448:20260318:0
2
103.43
2026-03-18T11:36:34.39 NY
XNYS
3615:228449:20260318:0
35
103.43
2026-03-18T11:36:34.62 NY
XNYS
3615:228450:20260318:0
100
103.43
2026-03-18T11:36:34.62 NY
XNYS
3615:228451:20260318:0
100
103.45
2026-03-18T11:37:00.05 NY
XNYS
3615:229497:20260318:0
100
103.49
2026-03-18T11:37:53.59 NY
XNYS
3615:231503:20260318:0
100
103.5
2026-03-18T11:38:12.08 NY
XNYS
3615:232137:20260318:0
1
103.5
2026-03-18T11:38:12.08 NY
XNYS
3615:232140:20260318:0
99
103.5
2026-03-18T11:38:12.08 NY
XNYS
3615:232141:20260318:0
100
103.5
2026-03-18T11:38:34.90 NY
XNYS
3615:232802:20260318:0
100
103.47
2026-03-18T11:39:05.07 NY
XNYS
3615:234096:20260318:0
100
103.47
2026-03-18T11:39:50.63 NY
XNYS
3615:235204:20260318:0
100
103.45
2026-03-18T11:40:12.17 NY
XNYS
3615:235774:20260318:0
100
103.44
2026-03-18T11:40:12.22 NY
XNYS
3615:235777:20260318:0
100
103.45
2026-03-18T11:40:47.54 NY
XNYS
3615:236678:20260318:0
100
103.48
2026-03-18T11:41:22.82 NY
XNYS
3615:237900:20260318:0
100
103.48
2026-03-18T11:41:22.93 NY
XNYS
3615:237903:20260318:0
100
103.41
2026-03-18T11:41:51.12 NY
XNYS
3615:238801:20260318:0
1
103.35
2026-03-18T11:42:26.55 NY
XNYS
3615:239777:20260318:0
3
103.35
2026-03-18T11:42:26.55 NY
XNYS
3615:239780:20260318:0
3
103.35
2026-03-18T11:42:26.55 NY
XNYS
3615:239781:20260318:0
93
103.35
2026-03-18T11:42:26.55 NY
XNYS
3615:239782:20260318:0
7
103.35
2026-03-18T11:42:26.55 NY
XNYS
3615:239783:20260318:0
93
103.35
2026-03-18T11:42:26.55 NY
XNYS
3615:239784:20260318:0
100
103.43
2026-03-18T11:43:19.49 NY
XNYS
3615:241940:20260318:0
50
103.43
2026-03-18T11:43:37.45 NY
XNYS
3615:242315:20260318:0
50
103.43
2026-03-18T11:43:37.45 NY
XNYS
3615:242318:20260318:0
100
103.47
2026-03-18T11:44:18.41 NY
XNYS
3615:243685:20260318:0
100
103.48
2026-03-18T11:45:00.92 NY
XNYS
3615:244533:20260318:0
100
103.48
2026-03-18T11:45:14.09 NY
XNYS
3615:244824:20260318:0
100
103.48
2026-03-18T11:45:48.44 NY
XNYS
3615:245645:20260318:0
100
103.46
2026-03-18T11:46:14.68 NY
XNYS
3615:246155:20260318:0
100
103.4
2026-03-18T11:46:47.62 NY
XNYS
3615:246844:20260318:0
50
103.54
2026-03-18T11:48:01.06 NY
XNYS
3615:249540:20260318:0
27
103.54
2026-03-18T11:48:01.06 NY
XNYS
3615:249543:20260318:0
23
103.54
2026-03-18T11:48:01.06 NY
XNYS
3615:249544:20260318:0
100
103.54
2026-03-18T11:48:05.39 NY
XNYS
3615:249656:20260318:0
100
103.47
2026-03-18T11:48:56.48 NY
XNYS
3615:251394:20260318:0
64
103.44
2026-03-18T11:49:13.09 NY
XNYS
3615:252011:20260318:0
1
103.44
2026-03-18T11:49:13.09 NY
XNYS
3615:252014:20260318:0
35
103.44
2026-03-18T11:49:13.09 NY
XNYS
3615:252015:20260318:0
59
103.41
2026-03-18T11:49:47.40 NY
IEXG
3615:252711:20260318:0
3
103.41
2026-03-18T11:50:45.66 NY
XNYS
3615:253888:20260318:0
97
103.41
2026-03-18T11:50:46.70 NY
XNYS
3615:253899:20260318:0
1
103.35
2026-03-18T11:50:54.65 NY
XNYS
3615:254138:20260318:0
99
103.35
2026-03-18T11:50:54.65 NY
XNYS
3615:254141:20260318:0
100
103.36
2026-03-18T11:51:49.68 NY
INCR
3615:255598:20260318:0
100
103.42
2026-03-18T11:52:52.10 NY
XNYS
3615:257742:20260318:0
100
103.42
2026-03-18T11:52:52.10 NY
XNYS
3615:257745:20260318:0
100
103.41
2026-03-18T11:53:14.74 NY
XNYS
3615:258403:20260318:0
100
103.395
2026-03-18T11:53:26.56 NY
XNYS
3615:258720:20260318:0
100
103.39
2026-03-18T11:53:48.90 NY
XNYS
3615:259681:20260318:0
1
103.42
2026-03-18T11:54:21.55 NY
INCR
3615:261258:20260318:0
58
103.42
2026-03-18T11:54:21.55 NY
INCR
3615:261261:20260318:0
41
103.42
2026-03-18T11:54:21.55 NY
INCR
3615:261262:20260318:0
100
103.49
2026-03-18T11:54:38.49 NY
XNYS
3615:261843:20260318:0
1
103.5
2026-03-18T11:55:02.35 NY
INCR
3615:262429:20260318:0
59
103.5
2026-03-18T11:55:02.35 NY
INCR
3615:262433:20260318:0
40
103.5
2026-03-18T11:55:02.35 NY
INCR
3615:262434:20260318:0
100
103.46
2026-03-18T11:55:36.21 NY
XNYS
3615:263271:20260318:0
100
103.5
2026-03-18T11:56:07.92 NY
XNYS
3615:263929:20260318:0
50
103.505
2026-03-18T11:56:40.43 NY
IEXG
3615:264713:20260318:0
120
103.505
2026-03-18T11:56:40.43 NY
IEXG
3615:264717:20260318:0
30
103.505
2026-03-18T11:56:40.43 NY
IEXG
3615:264719:20260318:0
100
103.45
2026-03-18T11:57:23.57 NY
XNYS
3615:266172:20260318:0
100
103.4
2026-03-18T11:57:55.57 NY
XNYS
3615:267442:20260318:0
100
103.4
2026-03-18T11:58:11.24 NY
XNYS
3615:267890:20260318:0
100
103.45
2026-03-18T11:58:45.29 NY
XNYS
3615:269115:20260318:0
100
103.45
2026-03-18T11:59:14.75 NY
XNYS
3615:269980:20260318:0
3
103.39
2026-03-18T11:59:44.09 NY
XNYS
3615:270590:20260318:0
97
103.39
2026-03-18T11:59:44.09 NY
XNYS
3615:270593:20260318:0
100
103.31
2026-03-18T12:00:13.12 NY
XNYS
3615:271426:20260318:0
100
103.31
2026-03-18T12:00:45.03 NY
XNYS
3615:272506:20260318:0
65
103.31
2026-03-18T12:00:49.40 NY
IEXG
3615:272610:20260318:0
1
103.31
2026-03-18T12:00:49.40 NY
IEXG
3615:272613:20260318:0
100
103.31
2026-03-18T12:00:49.45 NY
XNYS
3615:272616:20260318:0
34
103.31
2026-03-18T12:00:49.45 NY
XNYS
3615:272618:20260318:0
100
103.32
2026-03-18T12:01:31.81 NY
XNYS
3615:273591:20260318:0
3
103.25
2026-03-18T12:02:03.79 NY
XNYS
3615:274238:20260318:0
97
103.26
2026-03-18T12:02:06.98 NY
XNYS
3615:274317:20260318:0
100
103.24
2026-03-18T12:02:45.99 NY
XNYS
3615:275811:20260318:0
100
103.25
2026-03-18T12:03:42.08 NY
XNYS
3615:277821:20260318:0
1
103.25
2026-03-18T12:03:42.08 NY
XNYS
3615:277824:20260318:0
4
103.25
2026-03-18T12:03:42.08 NY
XNYS
3615:277825:20260318:0
60
103.25
2026-03-18T12:03:42.71 NY
XNYS
3615:277873:20260318:0
100
103.26
2026-03-18T12:03:52.65 NY
XNYS
3615:278310:20260318:0
35
103.26
2026-03-18T12:03:52.65 NY
XNYS
3615:278313:20260318:0
50
103.24
2026-03-18T12:04:32.82 NY
XNYS
3615:279646:20260318:0
50
103.24
2026-03-18T12:04:32.82 NY
XNYS
3615:279649:20260318:0
100
103.21
2026-03-18T12:04:55.82 NY
XNYS
3615:280408:20260318:0
100
103.19
2026-03-18T12:05:18.62 NY
XNYS
3615:281123:20260318:0
39
103.17
2026-03-18T12:05:42.70 NY
XNYS
3615:281672:20260318:0
61
103.17
2026-03-18T12:05:42.70 NY
XNYS
3615:281675:20260318:0
100
103.18
2026-03-18T12:06:22.02 NY
XNYS
3615:282511:20260318:0
100
103.18
2026-03-18T12:06:22.02 NY
XNYS
3615:282514:20260318:0
55
103.39
2026-03-18T12:07:20.49 NY
XNYS
3615:284034:20260318:0
45
103.39
2026-03-18T12:07:20.49 NY
XNYS
3615:284037:20260318:0
100
103.41
2026-03-18T12:07:39.55 NY
XNYS
3615:284959:20260318:0
100
103.4
2026-03-18T12:08:40.38 NY
XNYS
3615:286892:20260318:0
100
103.35
2026-03-18T12:08:53.23 NY
XNYS
3615:287560:20260318:0
100
103.315
2026-03-18T12:09:10.45 NY
IEXG
3615:287995:20260318:0
100
103.32
2026-03-18T12:09:40.80 NY
XNYS
3615:288789:20260318:0
100
103.26
2026-03-18T12:11:08.47 NY
XNYS
3615:290958:20260318:0
1
103.26
2026-03-18T12:11:08.48 NY
XNYS
3615:290961:20260318:0
99
103.26
2026-03-18T12:11:08.48 NY
XNYS
3615:290964:20260318:0
100
103.26
2026-03-18T12:11:35.22 NY
XNYS
3615:291746:20260318:0
100
103.26
2026-03-18T12:12:05.55 NY
XNYS
3615:292320:20260318:0
100
103.23
2026-03-18T12:12:31.48 NY
XNYS
3615:293309:20260318:0
100
103.23
2026-03-18T12:13:05.40 NY
XNYS
3615:294675:20260318:0
100
103.23
2026-03-18T12:13:05.40 NY
XNYS
3615:294678:20260318:0
100
103.32
2026-03-18T12:13:58.53 NY
XNYS
3615:296478:20260318:0
100
103.28
2026-03-18T12:14:38.52 NY
XNYS
3615:297603:20260318:0
100
103.33
2026-03-18T12:15:36.88 NY
XNYS
3615:299080:20260318:0
100
103.31
2026-03-18T12:15:45.96 NY
XNYS
3615:299277:20260318:0
4
103.3
2026-03-18T12:16:19.21 NY
XNYS
3615:299996:20260318:0
96
103.3
2026-03-18T12:16:19.21 NY
XNYS
3615:299999:20260318:0
1
103.3
2026-03-18T12:16:19.21 NY
XNYS
3615:300000:20260318:0
99
103.3
2026-03-18T12:16:19.22 NY
XNYS
3615:300005:20260318:0
100
103.31
2026-03-18T12:16:57.69 NY
XNYS
3615:300934:20260318:0
100
103.4
2026-03-18T12:17:27.34 NY
XNYS
3615:301913:20260318:0
56
103.4
2026-03-18T12:17:59.44 NY
XNYS
3615:303288:20260318:0
44
103.4
2026-03-18T12:17:59.44 NY
XNYS
3615:303291:20260318:0
100
103.4
2026-03-18T12:17:59.44 NY
XNYS
3615:303292:20260318:0
100
103.39
2026-03-18T12:18:58.70 NY
XNYS
3615:305423:20260318:0
100
103.37
2026-03-18T12:19:24.71 NY
XNYS
3615:306329:20260318:0
100
103.38
2026-03-18T12:20:17.72 NY
XNYS
3615:307405:20260318:0
100
103.42
2026-03-18T12:20:49.52 NY
XNYS
3615:308348:20260318:0
100
103.4
2026-03-18T12:21:38.75 NY
XNYS
3615:309365:20260318:0
100
103.4
2026-03-18T12:21:45.50 NY
XNYS
3615:309584:20260318:0
100
103.46
2026-03-18T12:22:11.06 NY
XNYS
3615:309966:20260318:0
39
103.51
2026-03-18T12:23:19.19 NY
XNYS
3615:312520:20260318:0
61
103.51
2026-03-18T12:23:19.19 NY
XNYS
3615:312523:20260318:0
100
103.51
2026-03-18T12:23:19.19 NY
XNYS
3615:312524:20260318:0
100
103.51
2026-03-18T12:23:22.32 NY
XNYS
3615:312653:20260318:0
100
103.535
2026-03-18T12:23:35.53 NY
LEVL
3615:313094:20260318:0
100
103.5
2026-03-18T12:24:09.27 NY
XNYS
3615:314389:20260318:0
100
103.5
2026-03-18T12:24:52.11 NY
XNYS
3615:315475:20260318:0
100
103.5
2026-03-18T12:25:16.80 NY
XNYS
3615:316313:20260318:0
100
103.44
2026-03-18T12:25:47.48 NY
INCR
3615:317348:20260318:0
100
103.46
2026-03-18T12:26:27.14 NY
XNYS
3615:318467:20260318:0
100
103.4
2026-03-18T12:26:53.97 NY
XNYS
3615:319107:20260318:0
100
103.4
2026-03-18T12:27:30.34 NY
XNYS
3615:320097:20260318:0
100
103.4
2026-03-18T12:27:30.34 NY
XNYS
3615:320100:20260318:0
100
103.345
2026-03-18T12:27:58.08 NY
XNYS
3615:321471:20260318:0
100
103.32
2026-03-18T12:28:19.06 NY
XNYS
3615:322186:20260318:0
100
103.29
2026-03-18T12:29:00.01 NY
XNYS
3615:323564:20260318:0
50
103.365
2026-03-18T12:29:30.72 NY
XNYS
3615:324385:20260318:0
50
103.37
2026-03-18T12:29:30.72 NY
XNYS
3615:324388:20260318:0
100
103.37
2026-03-18T12:30:25.76 NY
XNYS
3615:325719:20260318:0
100
103.37
2026-03-18T12:30:50.31 NY
XNYS
3615:326265:20260318:0
100
103.32
2026-03-18T12:31:16.92 NY
XNYS
3615:327050:20260318:0
1
103.32
2026-03-18T12:31:16.92 NY
XNYS
3615:327053:20260318:0
2
103.32
2026-03-18T12:31:16.92 NY
XNYS
3615:327054:20260318:0
97
103.32
2026-03-18T12:31:19.74 NY
XNYS
3615:327102:20260318:0
100
103.32
2026-03-18T12:31:57.57 NY
XNYS
3615:328246:20260318:0
100
103.27
2026-03-18T12:32:09.58 NY
IEXG
3615:328456:20260318:0
100
103.31
2026-03-18T12:33:10.56 NY
XNYS
3615:331018:20260318:0
100
103.34
2026-03-18T12:33:30.95 NY
XNYS
3615:331621:20260318:0
100
103.31
2026-03-18T12:33:52.92 NY
XNYS
3615:332535:20260318:0
100
103.32
2026-03-18T12:34:54.16 NY
XNYS
3615:334996:20260318:0
100
103.21
2026-03-18T12:35:06.74 NY
XNYS
3615:335319:20260318:0
100
103.19
2026-03-18T12:35:14.14 NY
XNYS
3615:335451:20260318:0
50
103.18
2026-03-18T12:35:25.60 NY
XNYS
3615:335591:20260318:0
100
103.18
2026-03-18T12:35:25.60 NY
XNYS
3615:335594:20260318:0
24
103.18
2026-03-18T12:35:25.60 NY
XNYS
3615:335595:20260318:0
12
103.18
2026-03-18T12:35:25.60 NY
XNYS
3615:335596:20260318:0
14
103.18
2026-03-18T12:35:25.60 NY
XNYS
3615:335597:20260318:0
100
103.16
2026-03-18T12:35:54.10 NY
XNYS
3615:336074:20260318:0
100
103.17
2026-03-18T12:36:24.84 NY
XNYS
3615:336791:20260318:0
12
103.15
2026-03-18T12:36:56.40 NY
XNYS
3615:337650:20260318:0
88
103.18
2026-03-18T12:37:03.40 NY
XNYS
3615:337776:20260318:0
100
103.35
2026-03-18T12:37:46.13 NY
XNYS
3615:339343:20260318:0
100
103.35
2026-03-18T12:37:46.13 NY
XNYS
3615:339346:20260318:0
1
103.37
2026-03-18T12:38:50.90 NY
INCR
3615:341756:20260318:0
3
103.37
2026-03-18T12:38:50.90 NY
INCR
3615:341759:20260318:0
2
103.37
2026-03-18T12:38:50.90 NY
INCR
3615:341760:20260318:0
94
103.37
2026-03-18T12:38:50.94 NY
KNLI
3615:341762:20260318:0
100
103.37
2026-03-18T12:38:52.72 NY
XNYS
3615:341823:20260318:0
12
103.39
2026-03-18T12:39:24.36 NY
XNYS
3615:342940:20260318:0
54
103.39
2026-03-18T12:39:24.36 NY
XNYS
3615:342943:20260318:0
12
103.39
2026-03-18T12:39:24.36 NY
XNYS
3615:342944:20260318:0
22
103.39
2026-03-18T12:39:24.36 NY
XNYS
3615:342945:20260318:0
50
103.4
2026-03-18T12:39:32.62 NY
IEXG
3615:343268:20260318:0
50
103.395
2026-03-18T12:39:32.62 NY
XNYS
3615:343272:20260318:0
100
103.37
2026-03-18T12:41:09.01 NY
XNYS
3615:345741:20260318:0
100
103.37
2026-03-18T12:41:09.02 NY
XNYS
3615:345744:20260318:0
100
103.46
2026-03-18T12:42:08.14 NY
XNYS
3615:347114:20260318:0
100
103.44
2026-03-18T12:42:28.07 NY
XNYS
3615:347882:20260318:0
100
103.43
2026-03-18T12:42:55.13 NY
XNYS
3615:349467:20260318:0
100
103.42
2026-03-18T12:43:16.91 NY
XNYS
3615:350102:20260318:0
100
103.45
2026-03-18T12:43:52.93 NY
XNYS
3615:351412:20260318:0
50
103.45
2026-03-18T12:44:16.11 NY
XNYS
3615:352520:20260318:0
50
103.45
2026-03-18T12:44:16.12 NY
XNYS
3615:352523:20260318:0
100
103.45
2026-03-18T12:44:43.67 NY
XNYS
3615:353539:20260318:0
100
103.42
2026-03-18T12:45:04.72 NY
XNYS
3615:354123:20260318:0
76
103.36
2026-03-18T12:45:08.22 NY
XNYS
3615:354286:20260318:0
3
103.36
2026-03-18T12:45:08.22 NY
XNYS
3615:354289:20260318:0
21
103.36
2026-03-18T12:45:08.23 NY
XNYS
3615:354290:20260318:0
48
103.4
2026-03-18T12:45:52.51 NY
XNYS
3615:355296:20260318:0
52
103.4
2026-03-18T12:45:52.51 NY
XNYS
3615:355299:20260318:0
100
103.38
2026-03-18T12:46:25.05 NY
XNYS
3615:356175:20260318:0
100
103.4
2026-03-18T12:47:00.85 NY
XNYS
3615:357662:20260318:0
74
103.39
2026-03-18T12:47:37.79 NY
XNYS
3615:359047:20260318:0
1
103.39
2026-03-18T12:47:37.79 NY
XNYS
3615:359050:20260318:0
25
103.39
2026-03-18T12:47:38.38 NY
XNYS
3615:359077:20260318:0
100
103.39
2026-03-18T12:47:38.38 NY
XNYS
3615:359078:20260318:0
100
103.4
2026-03-18T12:48:15.24 NY
XNYS
3615:360805:20260318:0
37
103.31
2026-03-18T12:48:45.11 NY
XNYS
3615:361959:20260318:0
63
103.31
2026-03-18T12:48:45.11 NY
XNYS
3615:361962:20260318:0
100
103.29
2026-03-18T12:49:20.86 NY
XNYS
3615:364129:20260318:0
100
103.33
2026-03-18T12:49:48.15 NY
XNYS
3615:365086:20260318:0
100
103.34
2026-03-18T12:50:14.01 NY
XNYS
3615:365930:20260318:0
100
103.39
2026-03-18T12:51:28.82 NY
XNYS
3615:368012:20260318:0
50
103.39
2026-03-18T12:52:03.46 NY
XNYS
3615:368796:20260318:0
50
103.39
2026-03-18T12:52:03.46 NY
XNYS
3615:368799:20260318:0
100
103.39
2026-03-18T12:52:58.87 NY
XNYS
3615:371128:20260318:0
100
103.41
2026-03-18T12:53:24.03 NY
XNYS
3615:372237:20260318:0
100
103.44
2026-03-18T12:53:49.69 NY
XNYS
3615:372954:20260318:0
100
103.41
2026-03-18T12:54:13.08 NY
XNYS
3615:373908:20260318:0
100
103.43
2026-03-18T12:54:51.46 NY
XNYS
3615:374840:20260318:0
100
103.43
2026-03-18T12:55:14.05 NY
XNYS
3615:375436:20260318:0
100
103.39
2026-03-18T12:56:03.29 NY
XNYS
3615:376653:20260318:0
25
103.4
2026-03-18T12:56:20.10 NY
XNYS
3615:377142:20260318:0
75
103.4
2026-03-18T12:56:20.10 NY
XNYS
3615:377145:20260318:0
20
103.45
2026-03-18T12:56:58.91 NY
XNYS
3615:377902:20260318:0
80
103.45
2026-03-18T12:56:58.91 NY
XNYS
3615:377905:20260318:0
50
103.45
2026-03-18T12:57:25.56 NY
XNYS
3615:378650:20260318:0
50
103.46
2026-03-18T12:57:25.56 NY
XNYS
3615:378653:20260318:0
100
103.43
2026-03-18T12:57:58.82 NY
XNYS
3615:379669:20260318:0
53
103.41
2026-03-18T12:58:33.16 NY
XNYS
3615:380519:20260318:0
47
103.41
2026-03-18T12:58:33.28 NY
XNYS
3615:380522:20260318:0
100
103.37
2026-03-18T12:58:57.45 NY
XNYS
3615:381812:20260318:0
86
103.34
2026-03-18T12:59:37.50 NY
XNYS
3615:383285:20260318:0
1
103.34
2026-03-18T12:59:37.50 NY
XNYS
3615:383288:20260318:0
13
103.34
2026-03-18T12:59:38.58 NY
XNYS
3615:383308:20260318:0
4
103.35
2026-03-18T13:00:02.74 NY
IEXG
3615:384053:20260318:0
11
103.38
2026-03-18T13:00:44.74 NY
IEXG
3615:385054:20260318:0
100
103.38
2026-03-18T13:00:49.03 NY
XNYS
3615:385101:20260318:0
100
103.37
2026-03-18T13:00:49.03 NY
XNYS
3615:385104:20260318:0
100
103.36
2026-03-18T13:01:12.45 NY
XNYS
3615:385595:20260318:0
100
103.34
2026-03-18T13:01:40.76 NY
XNYS
3615:386583:20260318:0
50
103.32
2026-03-18T13:02:23.61 NY
XNYS
3615:387604:20260318:0
50
103.32
2026-03-18T13:02:23.61 NY
XNYS
3615:387607:20260318:0
100
103.32
2026-03-18T13:02:40.13 NY
XNYS
3615:388362:20260318:0
100
103.34
2026-03-18T13:03:56.54 NY
XNYS
3615:390837:20260318:0
100
103.32
2026-03-18T13:03:57.98 NY
XNYS
3615:390881:20260318:0
32
103.32
2026-03-18T13:04:06.57 NY
XNYS
3615:391328:20260318:0
68
103.32
2026-03-18T13:04:06.57 NY
XNYS
3615:391331:20260318:0
58
103.35
2026-03-18T13:04:34.88 NY
INCR
3615:392408:20260318:0
12
103.35
2026-03-18T13:04:34.88 NY
INCR
3615:392411:20260318:0
30
103.35
2026-03-18T13:04:34.88 NY
INCR
3615:392412:20260318:0
100
103.32
2026-03-18T13:05:14.35 NY
XNYS
3615:393491:20260318:0
100
103.37
2026-03-18T13:05:45.75 NY
XNYS
3615:394352:20260318:0
100
103.34
2026-03-18T13:06:03.47 NY
XNYS
3615:394900:20260318:0
100
103.4
2026-03-18T13:07:05.85 NY
XNYS
3615:396443:20260318:0
1
103.4
2026-03-18T13:07:39.51 NY
INCR
3615:397731:20260318:0
75
103.4
2026-03-18T13:07:39.51 NY
INCR
3615:397734:20260318:0
24
103.4
2026-03-18T13:07:39.51 NY
INCR
3615:397735:20260318:0
100
103.39
2026-03-18T13:08:17.49 NY
XNYS
3615:399075:20260318:0
50
103.38
2026-03-18T13:08:37.11 NY
XNYS
3615:399946:20260318:0
50
103.39
2026-03-18T13:08:37.11 NY
XNYS
3615:399949:20260318:0
98
103.34
2026-03-18T13:09:04.29 NY
XNYS
3615:401047:20260318:0
2
103.34
2026-03-18T13:09:04.29 NY
XNYS
3615:401050:20260318:0
100
103.36
2026-03-18T13:10:12.98 NY
XNYS
3615:402665:20260318:0
50
103.37
2026-03-18T13:10:14.06 NY
XNYS
3615:402689:20260318:0
50
103.37
2026-03-18T13:10:14.06 NY
XNYS
3615:402692:20260318:0
100
103.34
2026-03-18T13:10:46.32 NY
XNYS
3615:403488:20260318:0
100
103.35
2026-03-18T13:11:24.47 NY
XNYS
3615:404269:20260318:0
100
103.29
2026-03-18T13:11:57.78 NY
XNYS
3615:405020:20260318:0
98
103.27
2026-03-18T13:12:34.00 NY
XNYS
3615:406116:20260318:0
1
103.27
2026-03-18T13:12:34.00 NY
XNYS
3615:406119:20260318:0
1
103.27
2026-03-18T13:12:34.00 NY
XNYS
3615:406120:20260318:0
100
103.32
2026-03-18T13:12:52.17 NY
XNYS
3615:406891:20260318:0
100
103.34
2026-03-18T13:13:03.64 NY
XNYS
3615:407219:20260318:0
50
103.33
2026-03-18T13:13:45.64 NY
XNYS
3615:408456:20260318:0
50
103.33
2026-03-18T13:13:45.64 NY
XNYS
3615:408459:20260318:0
5
103.33
2026-03-18T13:14:08.60 NY
XNYS
3615:409571:20260318:0
95
103.33
2026-03-18T13:14:08.60 NY
XNYS
3615:409574:20260318:0
50
103.33
2026-03-18T13:14:34.03 NY
XNYS
3615:410105:20260318:0
50
103.33
2026-03-18T13:14:34.03 NY
XNYS
3615:410108:20260318:0
100
103.31
2026-03-18T13:15:07.08 NY
XNYS
3615:411566:20260318:0
100
103.36
2026-03-18T13:15:48.57 NY
XNYS
3615:412371:20260318:0
100
103.3
2026-03-18T13:16:26.94 NY
XNYS
3615:413113:20260318:0
100
103.35
2026-03-18T13:17:02.59 NY
XNYS
3615:413720:20260318:0
100
103.35
2026-03-18T13:17:38.09 NY
XNYS
3615:414757:20260318:0
1
103.35
2026-03-18T13:17:38.09 NY
XNYS
3615:414760:20260318:0
99
103.35
2026-03-18T13:17:38.09 NY
XNYS
3615:414761:20260318:0
50
103.31
2026-03-18T13:18:14.61 NY
XNYS
3615:415850:20260318:0
50
103.31
2026-03-18T13:18:14.61 NY
XNYS
3615:415853:20260318:0
2
103.28
2026-03-18T13:18:50.57 NY
XNYS
3615:416930:20260318:0
98
103.28
2026-03-18T13:18:51.03 NY
XNYS
3615:416958:20260318:0
100
103.38
2026-03-18T13:19:27.35 NY
XNYS
3615:417800:20260318:0
20
103.38
2026-03-18T13:20:01.59 NY
XNYS
3615:418669:20260318:0
4
103.38
2026-03-18T13:20:01.59 NY
XNYS
3615:418672:20260318:0
6
103.38
2026-03-18T13:20:01.59 NY
XNYS
3615:418673:20260318:0
70
103.38
2026-03-18T13:20:01.60 NY
XNYS
3615:418674:20260318:0
7
103.4
2026-03-18T13:20:48.91 NY
IEXG
3615:419635:20260318:0
93
103.4
2026-03-18T13:20:48.93 NY
XNYS
3615:419643:20260318:0
50
103.415
2026-03-18T13:21:29.17 NY
XNYS
3615:420276:20260318:0
50
103.42
2026-03-18T13:21:29.17 NY
XNYS
3615:420279:20260318:0
100
103.39
2026-03-18T13:22:00.52 NY
XNYS
3615:421040:20260318:0
100
103.4
2026-03-18T13:23:04.85 NY
XNYS
3615:423407:20260318:0
100
103.4
2026-03-18T13:23:12.31 NY
XNYS
3615:423650:20260318:0
100
103.4
2026-03-18T13:23:46.04 NY
XNYS
3615:424755:20260318:0
100
103.29
2026-03-18T13:24:15.88 NY
XNYS
3615:425802:20260318:0
100
103.29
2026-03-18T13:25:01.21 NY
XNYS
3615:426759:20260318:0
100
103.22
2026-03-18T13:25:14.03 NY
XNYS
3615:427087:20260318:0
100
103.13
2026-03-18T13:25:39.95 NY
XNYS
3615:427649:20260318:0
100
103.17
2026-03-18T13:26:14.03 NY
XNYS
3615:428504:20260318:0
100
103.16
2026-03-18T13:26:43.96 NY
XNYS
3615:428986:20260318:0
71
103.17
2026-03-18T13:27:09.54 NY
XNYS
3615:429453:20260318:0
1
103.17
2026-03-18T13:27:09.54 NY
XNYS
3615:429456:20260318:0
5
103.17
2026-03-18T13:27:09.54 NY
XNYS
3615:429457:20260318:0
23
103.17
2026-03-18T13:27:09.54 NY
XNYS
3615:429458:20260318:0
90
103.17
2026-03-18T13:27:41.54 NY
XNYS
3615:430637:20260318:0
10
103.17
2026-03-18T13:27:41.54 NY
XNYS
3615:430640:20260318:0
100
103.18
2026-03-18T13:28:06.40 NY
XNYS
3615:431395:20260318:0
100
103.17
2026-03-18T13:28:34.01 NY
XNYS
3615:431940:20260318:0
4
103.2
2026-03-18T13:29:04.34 NY
XNYS
3615:433300:20260318:0
96
103.2
2026-03-18T13:29:04.34 NY
XNYS
3615:433303:20260318:0
50
103.2
2026-03-18T13:29:31.27 NY
XNYS
3615:433985:20260318:0
37
103.2
2026-03-18T13:29:31.27 NY
XNYS
3615:433988:20260318:0
13
103.2
2026-03-18T13:29:31.27 NY
XNYS
3615:433989:20260318:0
100
103.21
2026-03-18T13:30:19.23 NY
XNYS
3615:435368:20260318:0
100
103.2
2026-03-18T13:30:39.45 NY
XNYS
3615:435757:20260318:0
100
103.16
2026-03-18T13:31:00.81 NY
XNYS
3615:436233:20260318:0
53
103.13
2026-03-18T13:31:37.11 NY
XNYS
3615:436782:20260318:0
3
103.13
2026-03-18T13:31:37.11 NY
XNYS
3615:436785:20260318:0
44
103.13
2026-03-18T13:31:37.14 NY
XNYS
3615:436786:20260318:0
100
103.13
2026-03-18T13:31:57.69 NY
XNYS
3615:437095:20260318:0
100
103.21
2026-03-18T13:32:31.92 NY
XNYS
3615:437997:20260318:0
100
103.19
2026-03-18T13:32:45.27 NY
XNYS
3615:438540:20260318:0
100
103.19
2026-03-18T13:33:07.80 NY
XNYS
3615:439173:20260318:0
1
103.23
2026-03-18T13:33:33.54 NY
INCR
3615:439801:20260318:0
1
103.23
2026-03-18T13:33:33.54 NY
INCR
3615:439804:20260318:0
40
103.23
2026-03-18T13:33:33.54 NY
INCR
3615:439805:20260318:0
13
103.23
2026-03-18T13:33:33.54 NY
INCR
3615:439806:20260318:0
45
103.23
2026-03-18T13:33:33.54 NY
INCR
3615:439807:20260318:0
100
103.26
2026-03-18T13:34:04.00 NY
IEXG
3615:440873:20260318:0
100
103.33
2026-03-18T13:35:07.94 NY
XNYS
3615:442022:20260318:0
100
103.33
2026-03-18T13:35:07.94 NY
XNYS
3615:442025:20260318:0
13
103.4
2026-03-18T13:35:53.53 NY
XNYS
3615:442770:20260318:0
87
103.4
2026-03-18T13:35:53.53 NY
XNYS
3615:442773:20260318:0
100
103.4
2026-03-18T13:35:53.53 NY
XNYS
3615:442774:20260318:0
100
103.39
2026-03-18T13:36:30.45 NY
XNYS
3615:443295:20260318:0
100
103.4
2026-03-18T13:37:02.92 NY
XNYS
3615:443896:20260318:0
52
103.39
2026-03-18T13:37:36.78 NY
XNYS
3615:444925:20260318:0
8
103.39
2026-03-18T13:37:42.40 NY
XNYS
3615:445149:20260318:0
40
103.41
2026-03-18T13:37:43.45 NY
XNYS
3615:445182:20260318:0
100
103.43
2026-03-18T13:38:10.95 NY
XNYS
3615:445924:20260318:0
100
103.46
2026-03-18T13:38:45.27 NY
XNYS
3615:446922:20260318:0
100
103.47
2026-03-18T13:39:25.03 NY
XNYS
3615:448114:20260318:0
100
103.54
2026-03-18T13:40:54.23 NY
XNYS
3615:450065:20260318:0
2
103.55
2026-03-18T13:42:01.76 NY
XNYS
3615:451226:20260318:0
10
103.55
2026-03-18T13:42:01.76 NY
XNYS
3615:451229:20260318:0
88
103.55
2026-03-18T13:42:01.76 NY
XNYS
3615:451230:20260318:0
100
103.55
2026-03-18T13:42:06.70 NY
XNYS
3615:451328:20260318:0
100
103.53
2026-03-18T13:42:26.54 NY
XNYS
3615:451881:20260318:0
100
103.51
2026-03-18T13:43:01.89 NY
XNYS
3615:453330:20260318:0
94
103.47
2026-03-18T13:43:29.87 NY
XNYS
3615:454060:20260318:0
1
103.47
2026-03-18T13:43:29.87 NY
XNYS
3615:454063:20260318:0
5
103.5
2026-03-18T13:43:31.21 NY
XNYS
3615:454112:20260318:0
100
103.48
2026-03-18T13:44:04.76 NY
XNYS
3615:455395:20260318:0
80
103.5
2026-03-18T13:44:45.05 NY
XNYS
3615:456332:20260318:0
20
103.5
2026-03-18T13:44:45.05 NY
XNYS
3615:456335:20260318:0
6
103.54
2026-03-18T13:45:19.12 NY
XNYS
3615:457213:20260318:0
94
103.54
2026-03-18T13:45:19.12 NY
XNYS
3615:457216:20260318:0
100
103.51
2026-03-18T13:45:44.15 NY
XNYS
3615:457873:20260318:0
50
103.57
2026-03-18T13:46:38.88 NY
XNYS
3615:459046:20260318:0
50
103.57
2026-03-18T13:46:38.88 NY
XNYS
3615:459049:20260318:0
100
103.58
2026-03-18T13:47:02.89 NY
XNYS
3615:459566:20260318:0
50
103.57
2026-03-18T13:47:22.81 NY
XNYS
3615:460084:20260318:0
50
103.57
2026-03-18T13:47:22.81 NY
XNYS
3615:460087:20260318:0
100
103.52
2026-03-18T13:48:05.34 NY
XNYS
3615:461942:20260318:0
100
103.5
2026-03-18T13:48:25.46 NY
XNYS
3615:462685:20260318:0
100
103.44
2026-03-18T13:49:30.46 NY
INCR
3615:464702:20260318:0
100
103.39
2026-03-18T13:50:00.55 NY
XNYS
3615:465539:20260318:0
100
103.35
2026-03-18T13:50:14.10 NY
IEXG
3615:465838:20260318:0
100
103.33
2026-03-18T13:50:55.42 NY
XNYS
3615:466702:20260318:0
39
103.32
2026-03-18T13:51:30.62 NY
XNYS
3615:467600:20260318:0
61
103.39
2026-03-18T13:52:00.62 NY
XNYS
3615:468267:20260318:0
100
103.37
2026-03-18T13:52:02.69 NY
XNYS
3615:468313:20260318:0
100
103.26
2026-03-18T13:53:03.64 NY
XNYS
3615:470554:20260318:0
100
103.26
2026-03-18T13:53:11.33 NY
XNYS
3615:470809:20260318:0
100
103.25
2026-03-18T13:53:19.07 NY
XNYS
3615:470953:20260318:0
100
103.24
2026-03-18T13:53:56.45 NY
XNYS
3615:472395:20260318:0
100
103.26
2026-03-18T13:54:26.63 NY
INCR
3615:473264:20260318:0
34
103.25
2026-03-18T13:55:08.66 NY
XNYS
3615:474382:20260318:0
66
103.25
2026-03-18T13:55:08.66 NY
XNYS
3615:474385:20260318:0
100
103.21
2026-03-18T13:55:45.87 NY
XNYS
3615:475121:20260318:0
100
103.22
2026-03-18T13:56:26.14 NY
XNYS
3615:475779:20260318:0
1
103.22
2026-03-18T13:56:26.14 NY
XNYS
3615:475782:20260318:0
99
103.22
2026-03-18T13:56:26.14 NY
XNYS
3615:475783:20260318:0
80
103.2
2026-03-18T13:56:53.75 NY
XNYS
3615:476401:20260318:0
1
103.2
2026-03-18T13:56:53.75 NY
XNYS
3615:476404:20260318:0
19
103.2
2026-03-18T13:56:56.33 NY
XNYS
3615:476435:20260318:0
80
103.21
2026-03-18T13:57:39.54 NY
XNYS
3615:477608:20260318:0
20
103.21
2026-03-18T13:57:39.54 NY
XNYS
3615:477611:20260318:0
2
103.21
2026-03-18T13:57:39.54 NY
XNYS
3615:477612:20260318:0
1
103.21
2026-03-18T13:57:39.54 NY
XNYS
3615:477613:20260318:0
97
103.21
2026-03-18T13:57:39.54 NY
XNYS
3615:477614:20260318:0
100
103.26
2026-03-18T13:58:28.83 NY
XNYS
3615:479198:20260318:0
100
103.33
2026-03-18T13:59:12.22 NY
KNLI
3615:480968:20260318:0
12
103.33
2026-03-18T13:59:26.42 NY
XNYS
3615:481411:20260318:0
12
103.33
2026-03-18T13:59:26.42 NY
XNYS
3615:481414:20260318:0
7
103.33
2026-03-18T13:59:26.42 NY
XNYS
3615:481415:20260318:0
7
103.33
2026-03-18T13:59:26.42 NY
XNYS
3615:481416:20260318:0
62
103.33
2026-03-18T13:59:26.42 NY
XNYS
3615:481417:20260318:0
100
103.3
2026-03-18T14:00:02.01 NY
XNYS
3615:482273:20260318:0
100
103.35
2026-03-18T14:00:23.09 NY
IEXG
3615:482895:20260318:0
100
103.37
2026-03-18T14:00:58.21 NY
XNYS
3615:483659:20260318:0
89
103.43
2026-03-18T14:01:22.72 NY
XNYS
3615:484286:20260318:0
11
103.43
2026-03-18T14:01:22.72 NY
XNYS
3615:484289:20260318:0
100
103.39
2026-03-18T14:02:14.68 NY
XNYS
3615:485665:20260318:0
100
103.39
2026-03-18T14:02:39.73 NY
XNYS
3615:486993:20260318:0
100
103.37
2026-03-18T14:03:06.59 NY
XNYS
3615:487728:20260318:0
100
103.4
2026-03-18T14:03:58.29 NY
XNYS
3615:490002:20260318:0
100
103.4
2026-03-18T14:04:23.77 NY
XNYS
3615:490888:20260318:0
100
103.45
2026-03-18T14:05:46.04 NY
XNYS
3615:492440:20260318:0
100
103.51
2026-03-18T14:06:26.15 NY
XNYS
3615:493634:20260318:0
100
103.43
2026-03-18T14:06:52.37 NY
XNYS
3615:494236:20260318:0
100
103.42
2026-03-18T14:07:25.91 NY
XNYS
3615:495367:20260318:0
2
103.45
2026-03-18T14:08:01.76 NY
XNYS
3615:497046:20260318:0
98
103.45
2026-03-18T14:08:01.76 NY
XNYS
3615:497049:20260318:0
100
103.5
2026-03-18T14:08:32.64 NY
XNYS
3615:498298:20260318:0
50
103.48
2026-03-18T14:09:03.61 NY
XNYS
3615:499663:20260318:0
50
103.49
2026-03-18T14:09:03.61 NY
XNYS
3615:499666:20260318:0
100
103.53
2026-03-18T14:10:06.27 NY
XNYS
3615:501285:20260318:0
100
103.47
2026-03-18T14:10:41.77 NY
XNYS
3615:502063:20260318:0
8
103.53
2026-03-18T14:11:17.55 NY
XNYS
3615:502663:20260318:0
92
103.53
2026-03-18T14:11:17.55 NY
XNYS
3615:502666:20260318:0
100
103.52
2026-03-18T14:12:01.26 NY
XNYS
3615:503484:20260318:0
100
103.57
2026-03-18T14:12:54.60 NY
XNYS
3615:505361:20260318:0
100
103.62
2026-03-18T14:14:04.21 NY
XNYS
3615:507810:20260318:0
100
103.59
2026-03-18T14:14:24.83 NY
XNYS
3615:508271:20260318:0
100
103.36
2026-03-18T14:15:40.25 NY
XNYS
3615:510197:20260318:0
100
103.38
2026-03-18T14:16:05.18 NY
XNYS
3615:510903:20260318:0
100
103.41
2026-03-18T14:16:40.07 NY
KNLI
3615:511565:20260318:0
100
103.49
2026-03-18T14:17:16.14 NY
XNYS
3615:512507:20260318:0
100
103.44
2026-03-18T14:17:42.25 NY
XNYS
3615:513611:20260318:0
100
103.41
2026-03-18T14:18:09.93 NY
XNYS
3615:514545:20260318:0
100
103.39
2026-03-18T14:19:05.17 NY
XNYS
3615:516513:20260318:0
100
103.43
2026-03-18T14:19:32.67 NY
XNYS
3615:517390:20260318:0
100
103.43
2026-03-18T14:20:46.16 NY
XNYS
3615:518965:20260318:0
67
103.41
2026-03-18T14:21:31.75 NY
XNYS
3615:519997:20260318:0
33
103.41
2026-03-18T14:21:31.75 NY
XNYS
3615:520000:20260318:0
100
103.41
2026-03-18T14:21:44.32 NY
XNYS
3615:520246:20260318:0
20
103.45
2026-03-18T14:22:13.23 NY
XNYS
3615:520890:20260318:0
20
103.45
2026-03-18T14:22:22.72 NY
XNYS
3615:521177:20260318:0
60
103.45
2026-03-18T14:22:27.48 NY
XNYS
3615:521435:20260318:0
100
103.49
2026-03-18T14:23:05.25 NY
KNLI
3615:522914:20260318:0
75
103.49
2026-03-18T14:23:13.28 NY
INCR
3615:523261:20260318:0
25
103.49
2026-03-18T14:23:13.28 NY
INCR
3615:523264:20260318:0
100
103.51
2026-03-18T14:24:01.82 NY
XNYS
3615:525032:20260318:0
9
103.54
2026-03-18T14:24:06.27 NY
XNYS
3615:525165:20260318:0
91
103.54
2026-03-18T14:24:06.27 NY
XNYS
3615:525168:20260318:0
100
103.52
2026-03-18T14:25:43.19 NY
XNYS
3615:527834:20260318:0
20
103.52
2026-03-18T14:26:20.39 NY
XNYS
3615:528894:20260318:0
10
103.52
2026-03-18T14:26:20.39 NY
XNYS
3615:528897:20260318:0
70
103.52
2026-03-18T14:26:20.39 NY
XNYS
3615:528898:20260318:0
100
103.54
2026-03-18T14:27:02.58 NY
XNYS
3615:530437:20260318:0
100
103.57
2026-03-18T14:27:10.41 NY
INCR
3615:530672:20260318:0
100
103.55
2026-03-18T14:27:37.88 NY
XNYS
3615:531997:20260318:0
50
103.56
2026-03-18T14:28:06.57 NY
INCR
3615:533287:20260318:0
20
103.56
2026-03-18T14:28:06.57 NY
INCR
3615:533290:20260318:0
30
103.56
2026-03-18T14:28:06.57 NY
INCR
3615:533291:20260318:0
100
103.55
2026-03-18T14:29:06.28 NY
XNYS
3615:535655:20260318:0
100
103.58
2026-03-18T14:30:04.20 NY
XNYS
3615:537531:20260318:0
50
103.6
2026-03-18T14:30:45.77 NY
XNYS
3615:538547:20260318:0
50
103.6
2026-03-18T14:30:45.77 NY
XNYS
3615:538550:20260318:0
100
103.54
2026-03-18T14:31:16.32 NY
XNYS
3615:539267:20260318:0
100
103.425
2026-03-18T14:31:56.27 NY
IEXG
3615:540252:20260318:0
20
103.48
2026-03-18T14:32:28.29 NY
XNYS
3615:541323:20260318:0
60
103.48
2026-03-18T14:32:28.51 NY
XNYS
3615:541328:20260318:0
1
103.48
2026-03-18T14:32:28.51 NY
XNYS
3615:541329:20260318:0
19
103.48
2026-03-18T14:32:31.65 NY
XNYS
3615:541562:20260318:0
100
103.37
2026-03-18T14:33:22.31 NY
XNYS
3615:544021:20260318:0
4
103.41
2026-03-18T14:34:08.63 NY
INCR
3615:546276:20260318:0
59
103.41
2026-03-18T14:34:08.63 NY
INCR
3615:546279:20260318:0
37
103.41
2026-03-18T14:34:08.63 NY
INCR
3615:546280:20260318:0
100
103.32
2026-03-18T14:34:16.33 NY
XNYS
3615:547222:20260318:0
100
103.22
2026-03-18T14:34:48.46 NY
XNYS
3615:548336:20260318:0
100
103.23
2026-03-18T14:35:09.60 NY
XNYS
3615:549143:20260318:0
1
103.23
2026-03-18T14:35:09.60 NY
XNYS
3615:549146:20260318:0
99
103.23
2026-03-18T14:35:09.60 NY
XNYS
3615:549147:20260318:0
100
103.26
2026-03-18T14:35:48.45 NY
XNYS
3615:550193:20260318:0
98
103.33
2026-03-18T14:36:16.29 NY
IEXG
3615:551392:20260318:0
2
103.33
2026-03-18T14:36:16.29 NY
IEXG
3615:551395:20260318:0
100
103.44
2026-03-18T14:37:08.92 NY
XNYS
3615:553549:20260318:0
20
103.43
2026-03-18T14:37:54.10 NY
XNYS
3615:555893:20260318:0
80
103.44
2026-03-18T14:37:54.10 NY
XNYS
3615:555896:20260318:0
100
103.42
2026-03-18T14:38:19.95 NY
XNYS
3615:557378:20260318:0
100
103.37
2026-03-18T14:38:53.35 NY
XNYS
3615:558735:20260318:0
100
103.35
2026-03-18T14:39:27.92 NY
XNYS
3615:560276:20260318:0
100
103.3
2026-03-18T14:39:40.02 NY
XNYS
3615:560561:20260318:0
50
103.21
2026-03-18T14:40:17.31 NY
XNYS
3615:561946:20260318:0
50
103.22
2026-03-18T14:40:17.31 NY
XNYS
3615:561949:20260318:0
100
103.17
2026-03-18T14:41:01.71 NY
XNYS
3615:563765:20260318:0
100
103.17
2026-03-18T14:41:01.71 NY
XNYS
3615:563768:20260318:0
100
103.26
2026-03-18T14:41:38.92 NY
XNYS
3615:564952:20260318:0
100
103.23
2026-03-18T14:41:55.63 NY
XNYS
3615:565512:20260318:0
100
103.3
2026-03-18T14:42:24.35 NY
XNYS
3615:566664:20260318:0
100
103.27
2026-03-18T14:43:01.28 NY
XNYS
3615:568549:20260318:0
50
103.34
2026-03-18T14:43:11.02 NY
XNYS
3615:569219:20260318:0
25
103.34
2026-03-18T14:43:11.02 NY
XNYS
3615:569222:20260318:0
25
103.34
2026-03-18T14:43:11.02 NY
XNYS
3615:569223:20260318:0
100
103.25
2026-03-18T14:43:30.17 NY
XNYS
3615:569959:20260318:0
100
103.17
2026-03-18T14:43:55.40 NY
XNYS
3615:571709:20260318:0
1
103.17
2026-03-18T14:43:55.40 NY
XNYS
3615:571712:20260318:0
47
103.17
2026-03-18T14:43:55.40 NY
XNYS
3615:571713:20260318:0
52
103.17
2026-03-18T14:43:55.40 NY
XNYS
3615:571714:20260318:0
100
103.18
2026-03-18T14:44:32.90 NY
XNYS
3615:573128:20260318:0
18
103.13
2026-03-18T14:45:57.69 NY
XNYS
3615:576992:20260318:0
82
103.13
2026-03-18T14:45:57.89 NY
XNYS
3615:577000:20260318:0
100
103.13
2026-03-18T14:45:57.89 NY
XNYS
3615:577001:20260318:0
100
103.1
2026-03-18T14:46:43.40 NY
IEXG
3615:578800:20260318:0
100
103.1
2026-03-18T14:46:43.40 NY
IEXG
3615:578803:20260318:0
100
103.16
2026-03-18T14:47:24.50 NY
XNYS
3615:580677:20260318:0
50
103.21
2026-03-18T14:47:49.37 NY
IEXG
3615:582213:20260318:0
50
103.21
2026-03-18T14:47:49.37 NY
IEXG
3615:582216:20260318:0
100
103.15
2026-03-18T14:48:24.28 NY
XNYS
3615:583565:20260318:0
100
103.14
2026-03-18T14:48:55.20 NY
XNYS
3615:584886:20260318:0
100
103.06
2026-03-18T14:49:20.71 NY
XNYS
3615:586698:20260318:0
25
103.06
2026-03-18T14:49:44.32 NY
XNYS
3615:587767:20260318:0
75
103.06
2026-03-18T14:49:44.32 NY
XNYS
3615:587770:20260318:0
100
103.02
2026-03-18T14:50:07.83 NY
XNYS
3615:588808:20260318:0
100
103.01
2026-03-18T14:50:35.79 NY
XNYS
3615:589723:20260318:0
100
102.98
2026-03-18T14:50:51.37 NY
XNYS
3615:590235:20260318:0
100
102.98
2026-03-18T14:50:51.37 NY
XNYS
3615:590238:20260318:0
100
102.94
2026-03-18T14:51:09.52 NY
XNYS
3615:591105:20260318:0
6
102.91
2026-03-18T14:51:41.37 NY
XNYS
3615:592442:20260318:0
94
102.91
2026-03-18T14:51:41.37 NY
XNYS
3615:592445:20260318:0
100
102.98
2026-03-18T14:52:19.16 NY
XNYS
3615:594096:20260318:0
100
102.94
2026-03-18T14:52:36.00 NY
XNYS
3615:595338:20260318:0
20
102.91
2026-03-18T14:52:55.35 NY
XNYS
3615:596422:20260318:0
2
102.91
2026-03-18T14:52:55.35 NY
XNYS
3615:596425:20260318:0
78
102.91
2026-03-18T14:52:55.35 NY
XNYS
3615:596426:20260318:0
64
102.91
2026-03-18T14:52:55.35 NY
XNYS
3615:596427:20260318:0
1
102.91
2026-03-18T14:52:55.35 NY
XNYS
3615:596428:20260318:0
1
102.91
2026-03-18T14:52:55.35 NY
XNYS
3615:596429:20260318:0
34
102.91
2026-03-18T14:52:55.42 NY
XNYS
3615:596430:20260318:0
100
102.89
2026-03-18T14:53:21.03 NY
XNYS
3615:597923:20260318:0
100
102.84
2026-03-18T14:53:41.30 NY
XNYS
3615:599211:20260318:0
60
102.84
2026-03-18T14:53:41.30 NY
XNYS
3615:599214:20260318:0
1
102.84
2026-03-18T14:53:41.30 NY
XNYS
3615:599215:20260318:0
39
102.84
2026-03-18T14:53:41.30 NY
XNYS
3615:599216:20260318:0
100
102.78
2026-03-18T14:54:17.53 NY
XNYS
3615:601293:20260318:0
1
102.78
2026-03-18T14:54:17.53 NY
XNYS
3615:601296:20260318:0
99
102.78
2026-03-18T14:54:17.53 NY
XNYS
3615:601297:20260318:0
1
102.75
2026-03-18T14:55:00.80 NY
XNYS
3615:603762:20260318:0
99
102.75
2026-03-18T14:55:00.80 NY
XNYS
3615:603765:20260318:0
100
102.72
2026-03-18T14:55:07.02 NY
XNYS
3615:604303:20260318:0
100
102.75
2026-03-18T14:55:50.81 NY
XNYS
3615:606965:20260318:0
100
102.75
2026-03-18T14:55:50.81 NY
XNYS
3615:606968:20260318:0
19
102.74
2026-03-18T14:56:16.01 NY
XNYS
3615:607789:20260318:0
1
102.74
2026-03-18T14:56:16.01 NY
XNYS
3615:607792:20260318:0
80
102.74
2026-03-18T14:56:16.04 NY
XNYS
3615:607793:20260318:0
100
102.74
2026-03-18T14:56:16.04 NY
XNYS
3615:607794:20260318:0
100
102.74
2026-03-18T14:56:57.89 NY
XNYS
3615:609271:20260318:0
100
102.74
2026-03-18T14:56:57.89 NY
XNYS
3615:609274:20260318:0
50
102.73
2026-03-18T14:57:24.03 NY
XNYS
3615:610487:20260318:0
150
102.73
2026-03-18T14:57:24.03 NY
XNYS
3615:610490:20260318:0
20
102.76
2026-03-18T14:58:04.50 NY
XNYS
3615:612798:20260318:0
100
102.76
2026-03-18T14:58:04.50 NY
XNYS
3615:612801:20260318:0
80
102.76
2026-03-18T14:58:04.50 NY
XNYS
3615:612802:20260318:0
100
102.76
2026-03-18T14:59:05.13 NY
XNYS
3615:615827:20260318:0
1
102.76
2026-03-18T14:59:05.13 NY
XNYS
3615:615831:20260318:0
99
102.76
2026-03-18T14:59:05.13 NY
XNYS
3615:615832:20260318:0
100
102.75
2026-03-18T14:59:40.99 NY
XNYS
3615:617369:20260318:0
100
102.78
2026-03-18T15:00:14.03 NY
XNYS
3615:618998:20260318:0
1
102.78
2026-03-18T15:00:14.03 NY
XNYS
3615:619001:20260318:0
99
102.78
2026-03-18T15:00:14.03 NY
XNYS
3615:619002:20260318:0
50
102.8
2026-03-18T15:00:49.89 NY
XNYS
3615:621383:20260318:0
25
102.8
2026-03-18T15:00:49.89 NY
XNYS
3615:621386:20260318:0
100
102.8
2026-03-18T15:00:49.89 NY
XNYS
3615:621387:20260318:0
20
102.81
2026-03-18T15:00:49.89 NY
XNYS
3615:621388:20260318:0
5
102.81
2026-03-18T15:00:49.89 NY
XNYS
3615:621389:20260318:0
100
102.79
2026-03-18T15:01:24.99 NY
XNYS
3615:623046:20260318:0
1
102.79
2026-03-18T15:01:24.99 NY
XNYS
3615:623051:20260318:0
99
102.79
2026-03-18T15:01:25.00 NY
XNYS
3615:623056:20260318:0
100
102.79
2026-03-18T15:01:25.00 NY
XNYS
3615:623057:20260318:0
100
102.74
2026-03-18T15:02:02.00 NY
XNYS
3615:624347:20260318:0
1
102.74
2026-03-18T15:02:02.00 NY
XNYS
3615:624350:20260318:0
99
102.74
2026-03-18T15:02:02.00 NY
XNYS
3615:624351:20260318:0
100
102.77
2026-03-18T15:02:45.80 NY
XNYS
3615:626869:20260318:0
100
102.77
2026-03-18T15:02:45.80 NY
XNYS
3615:626872:20260318:0
52
102.77
2026-03-18T15:02:45.80 NY
XNYS
3615:626873:20260318:0
48
102.77
2026-03-18T15:02:45.80 NY
XNYS
3615:626874:20260318:0
100
102.71
2026-03-18T15:03:11.10 NY
XNYS
3615:628187:20260318:0
1
102.71
2026-03-18T15:03:11.10 NY
XNYS
3615:628190:20260318:0
99
102.71
2026-03-18T15:03:11.10 NY
XNYS
3615:628191:20260318:0
53
102.71
2026-03-18T15:03:48.96 NY
XNYS
3615:630627:20260318:0
47
102.71
2026-03-18T15:03:48.96 NY
XNYS
3615:630630:20260318:0
53
102.71
2026-03-18T15:03:48.96 NY
XNYS
3615:630631:20260318:0
1
102.71
2026-03-18T15:03:48.96 NY
XNYS
3615:630632:20260318:0
46
102.71
2026-03-18T15:03:48.96 NY
XNYS
3615:630633:20260318:0
100
102.79
2026-03-18T15:04:24.56 NY
XNYS
3615:633148:20260318:0
1
102.79
2026-03-18T15:04:24.56 NY
XNYS
3615:633151:20260318:0
99
102.79
2026-03-18T15:04:24.57 NY
XNYS
3615:633152:20260318:0
50
102.75
2026-03-18T15:05:02.79 NY
XNYS
3615:635133:20260318:0
10
102.75
2026-03-18T15:05:02.79 NY
XNYS
3615:635136:20260318:0
5
102.75
2026-03-18T15:05:02.79 NY
XNYS
3615:635137:20260318:0
85
102.75
2026-03-18T15:05:02.79 NY
XNYS
3615:635138:20260318:0
15
102.75
2026-03-18T15:05:02.79 NY
XNYS
3615:635139:20260318:0
35
102.75
2026-03-18T15:05:02.79 NY
XNYS
3615:635140:20260318:0
4
102.76
2026-03-18T15:05:21.03 NY
INCR
3615:636102:20260318:0
20
102.76
2026-03-18T15:05:21.03 NY
INCR
3615:636105:20260318:0
100
102.76
2026-03-18T15:05:21.03 NY
INCR
3615:636106:20260318:0
64
102.76
2026-03-18T15:05:21.03 NY
INCR
3615:636107:20260318:0
12
102.76
2026-03-18T15:05:21.07 NY
KNLI
3615:636109:20260318:0
50
102.79
2026-03-18T15:05:53.16 NY
XNYS
3615:637064:20260318:0
100
102.79
2026-03-18T15:05:53.16 NY
XNYS
3615:637067:20260318:0
1
102.79
2026-03-18T15:05:53.16 NY
XNYS
3615:637068:20260318:0
49
102.79
2026-03-18T15:05:53.16 NY
XNYS
3615:637069:20260318:0
100
102.92
2026-03-18T15:06:07.16 NY
IEXG
3615:637812:20260318:0
100
102.92
2026-03-18T15:06:07.16 NY
IEXG
3615:637815:20260318:0
100
102.96
2026-03-18T15:06:45.00 NY
XNYS
3615:639952:20260318:0
1
102.96
2026-03-18T15:06:45.00 NY
XNYS
3615:639955:20260318:0
99
102.96
2026-03-18T15:06:45.00 NY
XNYS
3615:639956:20260318:0
21
102.93
2026-03-18T15:07:13.65 NY
XNYS
3615:641408:20260318:0
1
102.93
2026-03-18T15:07:13.65 NY
XNYS
3615:641411:20260318:0
1
102.93
2026-03-18T15:07:13.65 NY
XNYS
3615:641412:20260318:0
77
102.93
2026-03-18T15:07:13.65 NY
XNYS
3615:641413:20260318:0
100
102.93
2026-03-18T15:07:13.65 NY
XNYS
3615:641414:20260318:0
50
102.84
2026-03-18T15:07:47.82 NY
XNYS
3615:644091:20260318:0
50
102.84
2026-03-18T15:07:47.82 NY
XNYS
3615:644094:20260318:0
100
102.79
2026-03-18T15:08:14.22 NY
XNYS
3615:645966:20260318:0
100
102.79
2026-03-18T15:08:14.22 NY
XNYS
3615:645969:20260318:0
100
102.8
2026-03-18T15:08:48.21 NY
XNYS
3615:648761:20260318:0
100
102.81
2026-03-18T15:08:48.21 NY
XNYS
3615:648764:20260318:0
100
102.78
2026-03-18T15:09:23.44 NY
XNYS
3615:650941:20260318:0
77
102.78
2026-03-18T15:09:23.44 NY
XNYS
3615:650944:20260318:0
23
102.78
2026-03-18T15:09:23.44 NY
XNYS
3615:650945:20260318:0
100
102.8
2026-03-18T15:10:01.11 NY
XNYS
3615:653520:20260318:0
100
102.8
2026-03-18T15:10:01.11 NY
XNYS
3615:653523:20260318:0
100
102.77
2026-03-18T15:10:14.51 NY
XNYS
3615:654213:20260318:0
1
102.77
2026-03-18T15:10:14.51 NY
XNYS
3615:654216:20260318:0
33
102.77
2026-03-18T15:10:14.51 NY
XNYS
3615:654217:20260318:0
66
102.77
2026-03-18T15:10:14.51 NY
XNYS
3615:654218:20260318:0
100
102.71
2026-03-18T15:11:05.75 NY
XNYS
3615:656946:20260318:0
1
102.71
2026-03-18T15:11:05.75 NY
XNYS
3615:656949:20260318:0
99
102.71
2026-03-18T15:11:05.75 NY
XNYS
3615:656950:20260318:0
100
102.72
2026-03-18T15:11:26.25 NY
XNYS
3615:658113:20260318:0
1
102.72
2026-03-18T15:11:26.25 NY
XNYS
3615:658116:20260318:0
99
102.72
2026-03-18T15:11:26.25 NY
XNYS
3615:658117:20260318:0
100
102.72
2026-03-18T15:11:26.25 NY
XNYS
3615:658118:20260318:0
100
102.75
2026-03-18T15:12:08.01 NY
XNYS
3615:660079:20260318:0
100
102.75
2026-03-18T15:12:08.01 NY
XNYS
3615:660082:20260318:0
100
102.72
2026-03-18T15:12:35.46 NY
XNYS
3615:661904:20260318:0
100
102.72
2026-03-18T15:12:35.46 NY
XNYS
3615:661907:20260318:0
33
102.72
2026-03-18T15:12:35.46 NY
XNYS
3615:661908:20260318:0
67
102.72
2026-03-18T15:12:35.46 NY
XNYS
3615:661909:20260318:0
100
102.73
2026-03-18T15:13:15.33 NY
XNYS
3615:664069:20260318:0
1
102.73
2026-03-18T15:13:15.33 NY
XNYS
3615:664072:20260318:0
99
102.73
2026-03-18T15:13:15.33 NY
XNYS
3615:664073:20260318:0
89
102.74
2026-03-18T15:13:45.06 NY
XNYS
3615:665862:20260318:0
11
102.74
2026-03-18T15:13:45.06 NY
XNYS
3615:665865:20260318:0
89
102.74
2026-03-18T15:13:45.06 NY
XNYS
3615:665866:20260318:0
11
102.74
2026-03-18T15:13:45.06 NY
XNYS
3615:665867:20260318:0
2
102.74
2026-03-18T15:14:26.14 NY
XNYS
3615:668156:20260318:0
98
102.74
2026-03-18T15:14:44.91 NY
XNYS
3615:668819:20260318:0
100
102.74
2026-03-18T15:14:44.91 NY
XNYS
3615:668820:20260318:0
100
102.74
2026-03-18T15:15:03.32 NY
XNYS
3615:669964:20260318:0
100
102.74
2026-03-18T15:15:03.32 NY
XNYS
3615:669967:20260318:0
65
102.75
2026-03-18T15:15:21.09 NY
XNYS
3615:670566:20260318:0
1
102.75
2026-03-18T15:15:21.09 NY
XNYS
3615:670569:20260318:0
34
102.75
2026-03-18T15:15:21.10 NY
XNYS
3615:670570:20260318:0
100
102.75
2026-03-18T15:15:21.10 NY
XNYS
3615:670571:20260318:0
100
102.78
2026-03-18T15:16:15.09 NY
XNYS
3615:673921:20260318:0
1
102.78
2026-03-18T15:16:15.09 NY
XNYS
3615:673924:20260318:0
99
102.78
2026-03-18T15:16:15.09 NY
XNYS
3615:673925:20260318:0
100
102.77
2026-03-18T15:16:20.23 NY
XNYS
3615:674196:20260318:0
1
102.77
2026-03-18T15:16:20.23 NY
XNYS
3615:674199:20260318:0
99
102.77
2026-03-18T15:16:20.23 NY
XNYS
3615:674200:20260318:0
1
102.77
2026-03-18T15:16:20.23 NY
XNYS
3615:674201:20260318:0
60
102.77
2026-03-18T15:16:20.23 NY
XNYS
3615:674202:20260318:0
39
102.77
2026-03-18T15:16:20.23 NY
XNYS
3615:674203:20260318:0
100
102.71
2026-03-18T15:16:51.14 NY
XNYS
3615:675800:20260318:0
40
102.71
2026-03-18T15:16:51.14 NY
XNYS
3615:675803:20260318:0
7
102.71
2026-03-18T15:16:51.14 NY
XNYS
3615:675804:20260318:0
3
102.71
2026-03-18T15:16:51.14 NY
XNYS
3615:675805:20260318:0
50
102.71
2026-03-18T15:16:51.14 NY
XNYS
3615:675806:20260318:0
100
102.65
2026-03-18T15:17:29.28 NY
XNYS
3615:678293:20260318:0
1
102.65
2026-03-18T15:17:29.28 NY
XNYS
3615:678296:20260318:0
99
102.65
2026-03-18T15:17:29.28 NY
XNYS
3615:678297:20260318:0
100
102.65
2026-03-18T15:17:29.28 NY
XNYS
3615:678298:20260318:0
50
102.65
2026-03-18T15:17:58.30 NY
XNYS
3615:680333:20260318:0
150
102.65
2026-03-18T15:17:58.30 NY
XNYS
3615:680336:20260318:0
100
102.64
2026-03-18T15:18:28.88 NY
XNYS
3615:682282:20260318:0
1
102.64
2026-03-18T15:18:28.88 NY
XNYS
3615:682285:20260318:0
99
102.64
2026-03-18T15:18:28.89 NY
XNYS
3615:682286:20260318:0
100
102.61
2026-03-18T15:18:59.71 NY
XNYS
3615:684246:20260318:0
1
102.61
2026-03-18T15:18:59.71 NY
XNYS
3615:684249:20260318:0
99
102.61
2026-03-18T15:18:59.72 NY
XNYS
3615:684250:20260318:0
100
102.65
2026-03-18T15:19:29.43 NY
XNYS
3615:686197:20260318:0
1
102.65
2026-03-18T15:19:29.43 NY
XNYS
3615:686200:20260318:0
99
102.65
2026-03-18T15:19:29.43 NY
XNYS
3615:686201:20260318:0
100
102.64
2026-03-18T15:19:55.53 NY
XNYS
3615:688019:20260318:0
100
102.64
2026-03-18T15:19:55.53 NY
XNYS
3615:688022:20260318:0
21
102.57
2026-03-18T15:20:19.79 NY
XNYS
3615:689486:20260318:0
79
102.57
2026-03-18T15:20:20.05 NY
XNYS
3615:689491:20260318:0
100
102.57
2026-03-18T15:20:20.05 NY
XNYS
3615:689492:20260318:0
100
102.54
2026-03-18T15:20:25.25 NY
IEXG
3615:689914:20260318:0
100
102.54
2026-03-18T15:20:25.26 NY
XNYS
3615:689918:20260318:0
1
102.54
2026-03-18T15:20:25.26 NY
XNYS
3615:689920:20260318:0
99
102.56
2026-03-18T15:20:49.68 NY
XNYS
3615:691500:20260318:0
100
102.52
2026-03-18T15:20:54.43 NY
XNYS
3615:691797:20260318:0
100
102.52
2026-03-18T15:20:54.43 NY
XNYS
3615:691800:20260318:0
1
102.43
2026-03-18T15:21:21.66 NY
XNYS
3615:693906:20260318:0
99
102.43
2026-03-18T15:21:21.67 NY
XNYS
3615:693909:20260318:0
100
102.43
2026-03-18T15:21:21.67 NY
XNYS
3615:693910:20260318:0
1
102.43
2026-03-18T15:21:21.67 NY
XNYS
3615:693911:20260318:0
99
102.43
2026-03-18T15:21:21.67 NY
XNYS
3615:693912:20260318:0
100
102.43
2026-03-18T15:21:21.67 NY
XNYS
3615:693913:20260318:0
100
102.52
2026-03-18T15:22:21.76 NY
XNYS
3615:697404:20260318:0
100
102.52
2026-03-18T15:22:22.53 NY
XNYS
3615:697448:20260318:0
100
102.52
2026-03-18T15:22:22.53 NY
XNYS
3615:697449:20260318:0
100
102.52
2026-03-18T15:22:22.53 NY
XNYS
3615:697450:20260318:0
36
102.48
2026-03-18T15:22:44.31 NY
XNYS
3615:699602:20260318:0
64
102.48
2026-03-18T15:22:44.31 NY
XNYS
3615:699605:20260318:0
40
102.48
2026-03-18T15:22:44.31 NY
XNYS
3615:699606:20260318:0
60
102.48
2026-03-18T15:22:44.31 NY
XNYS
3615:699607:20260318:0
44
102.48
2026-03-18T15:22:44.31 NY
XNYS
3615:699608:20260318:0
56
102.48
2026-03-18T15:22:44.31 NY
XNYS
3615:699609:20260318:0
100
102.47
2026-03-18T15:23:25.12 NY
XNYS
3615:702625:20260318:0
100
102.47
2026-03-18T15:23:25.15 NY
XNYS
3615:702628:20260318:0
100
102.47
2026-03-18T15:23:25.15 NY
XNYS
3615:702629:20260318:0
2
102.47
2026-03-18T15:23:25.53 NY
XNYS
3615:702650:20260318:0
98
102.47
2026-03-18T15:23:25.53 NY
XNYS
3615:702651:20260318:0
100
102.48
2026-03-18T15:24:03.67 NY
XNYS
3615:704774:20260318:0
100
102.48
2026-03-18T15:24:03.67 NY
XNYS
3615:704777:20260318:0
12
102.48
2026-03-18T15:24:03.67 NY
XNYS
3615:704778:20260318:0
88
102.48
2026-03-18T15:24:03.67 NY
XNYS
3615:704779:20260318:0
100
102.41
2026-03-18T15:24:11.28 NY
XNYS
3615:705425:20260318:0
100
102.41
2026-03-18T15:24:11.46 NY
XNYS
3615:705432:20260318:0
100
102.41
2026-03-18T15:24:11.46 NY
XNYS
3615:705433:20260318:0
100
102.4
2026-03-18T15:24:51.65 NY
XNYS
3615:707667:20260318:0
100
102.4
2026-03-18T15:24:51.78 NY
XNYS
3615:707683:20260318:0
100
102.42
2026-03-18T15:25:21.02 NY
XNYS
3615:708727:20260318:0
3
102.42
2026-03-18T15:25:21.02 NY
XNYS
3615:708730:20260318:0
97
102.42
2026-03-18T15:25:21.03 NY
XNYS
3615:708731:20260318:0
100
102.42
2026-03-18T15:25:21.03 NY
XNYS
3615:708732:20260318:0
100
102.42
2026-03-18T15:25:21.10 NY
XNYS
3615:708733:20260318:0
100
102.39
2026-03-18T15:25:43.85 NY
XNYS
3615:709916:20260318:0
100
102.39
2026-03-18T15:25:44.08 NY
XNYS
3615:709931:20260318:0
100
102.39
2026-03-18T15:25:44.15 NY
XNYS
3615:709936:20260318:0
60
102.39
2026-03-18T15:25:44.15 NY
XNYS
3615:709937:20260318:0
40
102.39
2026-03-18T15:25:44.15 NY
XNYS
3615:709938:20260318:0
100
102.36
2026-03-18T15:26:29.58 NY
XNYS
3615:712487:20260318:0
100
102.36
2026-03-18T15:26:29.62 NY
XNYS
3615:712491:20260318:0
100
102.36
2026-03-18T15:26:29.62 NY
XNYS
3615:712492:20260318:0
100
102.36
2026-03-18T15:26:30.51 NY
XNYS
3615:712562:20260318:0
57
102.41
2026-03-18T15:27:11.55 NY
XNYS
3615:715111:20260318:0
43
102.41
2026-03-18T15:27:11.55 NY
XNYS
3615:715114:20260318:0
100
102.43
2026-03-18T15:27:15.80 NY
INCR
3615:715388:20260318:0
100
102.43
2026-03-18T15:27:15.81 NY
KNLI
3615:715394:20260318:0
100
102.43
2026-03-18T15:27:15.81 NY
KNLI
3615:715397:20260318:0
71
102.42
2026-03-18T15:27:36.86 NY
XNYS
3615:717023:20260318:0
29
102.42
2026-03-18T15:27:36.86 NY
XNYS
3615:717026:20260318:0
100
102.42
2026-03-18T15:27:37.23 NY
XNYS
3615:717058:20260318:0
99
102.42
2026-03-18T15:27:37.23 NY
XNYS
3615:717059:20260318:0
1
102.42
2026-03-18T15:27:37.23 NY
XNYS
3615:717060:20260318:0
99
102.42
2026-03-18T15:27:37.23 NY
XNYS
3615:717061:20260318:0
1
102.42
2026-03-18T15:27:37.23 NY
XNYS
3615:717062:20260318:0
100
102.45
2026-03-18T15:28:31.32 NY
XNYS
3615:720273:20260318:0
32
102.45
2026-03-18T15:28:34.87 NY
XNYS
3615:720436:20260318:0
68
102.45
2026-03-18T15:28:34.87 NY
XNYS
3615:720437:20260318:0
100
102.45
2026-03-18T15:28:34.87 NY
XNYS
3615:720438:20260318:0
43
102.45
2026-03-18T15:28:37.55 NY
XNYS
3615:720705:20260318:0
57
102.45
2026-03-18T15:28:37.55 NY
XNYS
3615:720706:20260318:0
100
102.5
2026-03-18T15:28:49.17 NY
XNYS
3615:721446:20260318:0
100
102.5
2026-03-18T15:28:49.17 NY
XNYS
3615:721449:20260318:0
3
102.5
2026-03-18T15:28:49.17 NY
XNYS
3615:721450:20260318:0
97
102.5
2026-03-18T15:28:49.17 NY
XNYS
3615:721451:20260318:0
100
102.5
2026-03-18T15:28:49.17 NY
XNYS
3615:721452:20260318:0
100
102.47
2026-03-18T15:29:18.50 NY
XNYS
3615:723378:20260318:0
100
102.47
2026-03-18T15:29:18.73 NY
XNYS
3615:723435:20260318:0
100
102.47
2026-03-18T15:29:18.95 NY
XNYS
3615:723440:20260318:0
100
102.47
2026-03-18T15:29:18.95 NY
XNYS
3615:723441:20260318:0
15
102.45
2026-03-18T15:29:54.77 NY
XNYS
3615:725302:20260318:0
50
102.45
2026-03-18T15:29:54.77 NY
XNYS
3615:725305:20260318:0
100
102.45
2026-03-18T15:29:54.77 NY
XNYS
3615:725306:20260318:0
100
102.45
2026-03-18T15:29:54.77 NY
XNYS
3615:725307:20260318:0
100
102.45
2026-03-18T15:29:54.77 NY
XNYS
3615:725308:20260318:0
35
102.45
2026-03-18T15:29:54.77 NY
XNYS
3615:725309:20260318:0
100
102.45
2026-03-18T15:30:07.01 NY
INCR
3615:726181:20260318:0
100
102.45
2026-03-18T15:30:07.03 NY
CDED
3615:726217:20260318:0
100
102.45
2026-03-18T15:30:07.03 NY
KNLI
3615:726219:20260318:0
100
102.49
2026-03-18T15:30:40.23 NY
XNYS
3615:728600:20260318:0
100
102.49
2026-03-18T15:30:40.23 NY
XNYS
3615:728603:20260318:0
100
102.49
2026-03-18T15:30:40.23 NY
XNYS
3615:728604:20260318:0
1
102.49
2026-03-18T15:30:40.23 NY
XNYS
3615:728605:20260318:0
99
102.49
2026-03-18T15:30:40.23 NY
XNYS
3615:728606:20260318:0
100
102.48
2026-03-18T15:31:12.15 NY
INCR
3615:730672:20260318:0
80
102.48
2026-03-18T15:31:12.15 NY
INCR
3615:730675:20260318:0
100
102.48
2026-03-18T15:31:12.15 NY
INCR
3615:730676:20260318:0
100
102.49
2026-03-18T15:31:12.15 NY
INCR
3615:730677:20260318:0
20
102.49
2026-03-18T15:31:12.15 NY
INCR
3615:730678:20260318:0
100
102.46
2026-03-18T15:31:47.28 NY
XNYS
3615:732681:20260318:0
50
102.46
2026-03-18T15:31:47.28 NY
XNYS
3615:732684:20260318:0
100
102.46
2026-03-18T15:31:47.28 NY
XNYS
3615:732685:20260318:0
150
102.46
2026-03-18T15:31:47.28 NY
XNYS
3615:732686:20260318:0
160
102.41
2026-03-18T15:32:19.59 NY
XNYS
3615:734146:20260318:0
100
102.41
2026-03-18T15:32:19.59 NY
XNYS
3615:734149:20260318:0
100
102.41
2026-03-18T15:32:19.59 NY
XNYS
3615:734150:20260318:0
40
102.41
2026-03-18T15:32:19.59 NY
XNYS
3615:734151:20260318:0
160
102.43
2026-03-18T15:33:00.33 NY
XNYS
3615:737280:20260318:0
100
102.43
2026-03-18T15:33:00.33 NY
XNYS
3615:737283:20260318:0
100
102.43
2026-03-18T15:33:00.33 NY
XNYS
3615:737284:20260318:0
40
102.43
2026-03-18T15:33:00.33 NY
XNYS
3615:737285:20260318:0
100
102.39
2026-03-18T15:33:26.11 NY
XNYS
3615:738800:20260318:0
100
102.39
2026-03-18T15:33:26.19 NY
XNYS
3615:738821:20260318:0
100
102.39
2026-03-18T15:33:26.21 NY
XNYS
3615:738825:20260318:0
100
102.39
2026-03-18T15:33:26.29 NY
XNYS
3615:738836:20260318:0
100
102.35
2026-03-18T15:33:59.31 NY
XNYS
3615:741105:20260318:0
100
102.35
2026-03-18T15:33:59.31 NY
XNYS
3615:741108:20260318:0
51
102.35
2026-03-18T15:33:59.31 NY
XNYS
3615:741109:20260318:0
49
102.35
2026-03-18T15:34:01.86 NY
XNYS
3615:741257:20260318:0
46
102.37
2026-03-18T15:34:48.91 NY
XNYS
3615:744503:20260318:0
54
102.37
2026-03-18T15:34:48.91 NY
XNYS
3615:744506:20260318:0
100
102.37
2026-03-18T15:34:48.91 NY
XNYS
3615:744507:20260318:0
100
102.37
2026-03-18T15:34:48.91 NY
XNYS
3615:744508:20260318:0
100
102.37
2026-03-18T15:34:48.95 NY
XNYS
3615:744509:20260318:0
43
102.365
2026-03-18T15:35:01.44 NY
LEVL
3615:745362:20260318:0
100
102.36
2026-03-18T15:35:04.49 NY
XNYS
3615:745555:20260318:0
100
102.36
2026-03-18T15:35:04.49 NY
XNYS
3615:745558:20260318:0
100
102.36
2026-03-18T15:35:05.39 NY
XNYS
3615:745608:20260318:0
100
102.36
2026-03-18T15:35:07.02 NY
XNYS
3615:745685:20260318:0
100
102.36
2026-03-18T15:35:07.02 NY
XNYS
3615:745688:20260318:0
86
102.36
2026-03-18T15:35:07.02 NY
XNYS
3615:745689:20260318:0
14
102.36
2026-03-18T15:35:07.02 NY
XNYS
3615:745690:20260318:0
84
102.32
2026-03-18T15:35:34.47 NY
XNYS
3615:747354:20260318:0
16
102.32
2026-03-18T15:35:54.82 NY
XNYS
3615:748526:20260318:0
100
102.32
2026-03-18T15:35:54.82 NY
XNYS
3615:748527:20260318:0
64
102.32
2026-03-18T15:35:54.82 NY
XNYS
3615:748528:20260318:0
36
102.32
2026-03-18T15:35:54.82 NY
XNYS
3615:748529:20260318:0
28
102.3
2026-03-18T15:35:58.75 NY
XNYS
3615:748852:20260318:0
72
102.3
2026-03-18T15:35:59.43 NY
XNYS
3615:748875:20260318:0
28
102.3
2026-03-18T15:35:59.43 NY
XNYS
3615:748876:20260318:0
100
102.3
2026-03-18T15:36:01.68 NY
XNYS
3615:749025:20260318:0
72
102.3
2026-03-18T15:36:01.68 NY
XNYS
3615:749027:20260318:0
100
102.3
2026-03-18T15:36:01.68 NY
XNYS
3615:749028:20260318:0
100
102.28
2026-03-18T15:36:11.47 NY
XNYS
3615:749932:20260318:0
99
102.28
2026-03-18T15:36:13.56 NY
XNYS
3615:750188:20260318:0
1
102.28
2026-03-18T15:36:13.56 NY
XNYS
3615:750189:20260318:0
89
102.28
2026-03-18T15:36:16.73 NY
XNYS
3615:750424:20260318:0
11
102.28
2026-03-18T15:36:16.73 NY
XNYS
3615:750425:20260318:0
1
102.28
2026-03-18T15:36:18.16 NY
XNYS
3615:750499:20260318:0
1
102.28
2026-03-18T15:36:21.87 NY
XNYS
3615:750832:20260318:0
99
102.28
2026-03-18T15:36:21.87 NY
XNYS
3615:750833:20260318:0
11
102.28
2026-03-18T15:36:21.87 NY
XNYS
3615:750834:20260318:0
88
102.28
2026-03-18T15:36:21.87 NY
XNYS
3615:750835:20260318:0
100
102.27
2026-03-18T15:36:38.80 NY
XNYS
3615:751975:20260318:0
54
102.27
2026-03-18T15:36:38.80 NY
XNYS
3615:751978:20260318:0
46
102.27
2026-03-18T15:36:38.80 NY
XNYS
3615:751979:20260318:0
55
102.27
2026-03-18T15:36:38.80 NY
XNYS
3615:751980:20260318:0
45
102.27
2026-03-18T15:36:38.80 NY
XNYS
3615:751981:20260318:0
100
102.27
2026-03-18T15:36:38.80 NY
XNYS
3615:751982:20260318:0
56
102.27
2026-03-18T15:36:38.80 NY
XNYS
3615:751983:20260318:0
44
102.27
2026-03-18T15:36:38.80 NY
XNYS
3615:751984:20260318:0
100
102.2
2026-03-18T15:37:18.78 NY
XNYS
3615:754671:20260318:0
80
102.2
2026-03-18T15:37:18.78 NY
XNYS
3615:754674:20260318:0
20
102.2
2026-03-18T15:37:18.78 NY
XNYS
3615:754675:20260318:0
80
102.2
2026-03-18T15:37:18.78 NY
XNYS
3615:754676:20260318:0
3
102.2
2026-03-18T15:37:18.78 NY
XNYS
3615:754677:20260318:0
97
102.2
2026-03-18T15:37:18.79 NY
XNYS
3615:754678:20260318:0
20
102.2
2026-03-18T15:37:18.79 NY
XNYS
3615:754679:20260318:0
100
102.2
2026-03-18T15:37:18.80 NY
XNYS
3615:754680:20260318:0
100
102.2
2026-03-18T15:37:58.64 NY
XNYS
3615:757746:20260318:0
100
102.2
2026-03-18T15:37:58.68 NY
XNYS
3615:757761:20260318:0
100
102.2
2026-03-18T15:37:58.68 NY
XNYS
3615:757762:20260318:0
50
102.2
2026-03-18T15:37:58.68 NY
XNYS
3615:757763:20260318:0
50
102.2
2026-03-18T15:37:58.71 NY
XNYS
3615:757775:20260318:0
100
102.2
2026-03-18T15:38:10.35 NY
XNYS
3615:758612:20260318:0
60
102.2
2026-03-18T15:38:10.35 NY
XNYS
3615:758615:20260318:0
40
102.2
2026-03-18T15:38:10.35 NY
XNYS
3615:758616:20260318:0
100
102.2
2026-03-18T15:38:10.35 NY
XNYS
3615:758617:20260318:0
1
102.2
2026-03-18T15:38:11.66 NY
XNYS
3615:758770:20260318:0
99
102.2
2026-03-18T15:38:11.66 NY
XNYS
3615:758771:20260318:0
100
102.2
2026-03-18T15:38:11.66 NY
XNYS
3615:758772:20260318:0
50
102.2
2026-03-18T15:38:11.66 NY
XNYS
3615:758773:20260318:0
50
102.2
2026-03-18T15:38:11.66 NY
XNYS
3615:758774:20260318:0
100
102.17
2026-03-18T15:38:43.46 NY
XNYS
3615:761042:20260318:0
69
102.17
2026-03-18T15:38:50.53 NY
XNYS
3615:761691:20260318:0
55
102.23
2026-03-18T15:39:01.29 NY
XNYS
3615:762423:20260318:0
45
102.23
2026-03-18T15:39:01.29 NY
XNYS
3615:762424:20260318:0
80
102.23
2026-03-18T15:39:01.29 NY
XNYS
3615:762425:20260318:0
12
102.23
2026-03-18T15:39:01.29 NY
XNYS
3615:762426:20260318:0
8
102.23
2026-03-18T15:39:01.29 NY
XNYS
3615:762427:20260318:0
4
102.23
2026-03-18T15:39:01.29 NY
XNYS
3615:762428:20260318:0
37
102.23
2026-03-18T15:39:01.29 NY
XNYS
3615:762429:20260318:0
59
102.23
2026-03-18T15:39:01.29 NY
XNYS
3615:762430:20260318:0
31
102.23
2026-03-18T15:39:01.29 NY
XNYS
3615:762431:20260318:0
50
102.21
2026-03-18T15:39:22.85 NY
XNYS
3615:764016:20260318:0
100
102.21
2026-03-18T15:39:22.85 NY
XNYS
3615:764019:20260318:0
50
102.21
2026-03-18T15:39:22.85 NY
XNYS
3615:764020:20260318:0
50
102.21
2026-03-18T15:39:22.85 NY
XNYS
3615:764021:20260318:0
100
102.21
2026-03-18T15:39:22.85 NY
XNYS
3615:764022:20260318:0
100
102.21
2026-03-18T15:39:22.85 NY
XNYS
3615:764023:20260318:0
100
102.21
2026-03-18T15:39:22.85 NY
XNYS
3615:764024:20260318:0
50
102.21
2026-03-18T15:39:22.85 NY
XNYS
3615:764025:20260318:0
50
102.185
2026-03-18T15:39:56.86 NY
XNYS
3615:765993:20260318:0
100
102.185
2026-03-18T15:39:56.86 NY
XNYS
3615:765996:20260318:0
100
102.19
2026-03-18T15:39:56.86 NY
XNYS
3615:765997:20260318:0
100
102.19
2026-03-18T15:39:56.86 NY
XNYS
3615:765998:20260318:0
100
102.19
2026-03-18T15:39:56.86 NY
XNYS
3615:765999:20260318:0
50
102.19
2026-03-18T15:39:56.86 NY
XNYS
3615:766000:20260318:0
100
102.18
2026-03-18T15:40:10.48 NY
XNYS
3615:766980:20260318:0
100
102.18
2026-03-18T15:40:10.48 NY
XNYS
3615:766983:20260318:0
100
102.18
2026-03-18T15:40:10.48 NY
XNYS
3615:766984:20260318:0
100
102.18
2026-03-18T15:40:10.49 NY
XNYS
3615:766985:20260318:0
2
102.18
2026-03-18T15:40:10.49 NY
XNYS
3615:766986:20260318:0
98
102.18
2026-03-18T15:40:10.49 NY
XNYS
3615:766987:20260318:0
2
102.18
2026-03-18T15:40:10.49 NY
XNYS
3615:766988:20260318:0
98
102.18
2026-03-18T15:40:10.49 NY
XNYS
3615:766989:20260318:0
100
102.18
2026-03-18T15:40:10.49 NY
XNYS
3615:766990:20260318:0
75
102.13
2026-03-18T15:40:43.52 NY
INCR
3615:769458:20260318:0
100
102.13
2026-03-18T15:40:43.52 NY
INCR
3615:769461:20260318:0
100
102.13
2026-03-18T15:40:43.52 NY
INCR
3615:769462:20260318:0
125
102.13
2026-03-18T15:40:43.53 NY
KNLI
3615:769466:20260318:0
100
102.13
2026-03-18T15:40:43.53 NY
WFLP
3615:769468:20260318:0
200
102.13
2026-03-18T15:40:43.57 NY
KNLI
3615:769471:20260318:0
50
101.98
2026-03-18T15:41:19.04 NY
XNYS
3615:772793:20260318:0
100
101.98
2026-03-18T15:41:19.04 NY
XNYS
3615:772796:20260318:0
20
101.98
2026-03-18T15:41:19.04 NY
XNYS
3615:772797:20260318:0
80
101.98
2026-03-18T15:41:19.16 NY
XNYS
3615:772821:20260318:0
20
101.98
2026-03-18T15:41:19.16 NY
XNYS
3615:772823:20260318:0
100
101.99
2026-03-18T15:41:26.04 NY
XNYS
3615:773150:20260318:0
100
101.99
2026-03-18T15:41:26.04 NY
XNYS
3615:773151:20260318:0
100
101.99
2026-03-18T15:41:26.04 NY
XNYS
3615:773152:20260318:0
130
101.99
2026-03-18T15:41:26.04 NY
XNYS
3615:773153:20260318:0
100
101.95
2026-03-18T15:42:00.66 NY
XNYS
3615:775651:20260318:0
100
101.95
2026-03-18T15:42:00.66 NY
XNYS
3615:775654:20260318:0
100
101.95
2026-03-18T15:42:00.66 NY
XNYS
3615:775655:20260318:0
100
101.95
2026-03-18T15:42:00.67 NY
XNYS
3615:775656:20260318:0
100
101.95
2026-03-18T15:42:00.67 NY
XNYS
3615:775657:20260318:0
100
101.95
2026-03-18T15:42:00.67 NY
XNYS
3615:775658:20260318:0
100
101.95
2026-03-18T15:42:00.67 NY
XNYS
3615:775659:20260318:0
100
101.95
2026-03-18T15:42:00.67 NY
XNYS
3615:775660:20260318:0
100
101.95
2026-03-18T15:42:31.99 NY
XNYS
3615:778469:20260318:0
100
101.95
2026-03-18T15:42:31.99 NY
XNYS
3615:778472:20260318:0
100
101.95
2026-03-18T15:42:32.00 NY
XNYS
3615:778473:20260318:0
100
101.95
2026-03-18T15:42:32.00 NY
XNYS
3615:778474:20260318:0
100
101.95
2026-03-18T15:42:32.07 NY
XNYS
3615:778485:20260318:0
100
101.95
2026-03-18T15:42:32.07 NY
XNYS
3615:778486:20260318:0
100
101.95
2026-03-18T15:42:32.14 NY
XNYS
3615:778494:20260318:0
100
101.95
2026-03-18T15:42:32.14 NY
XNYS
3615:778496:20260318:0
100
101.97
2026-03-18T15:43:08.17 NY
XNYS
3615:781225:20260318:0
100
101.97
2026-03-18T15:43:08.17 NY
XNYS
3615:781228:20260318:0
100
101.97
2026-03-18T15:43:08.17 NY
XNYS
3615:781229:20260318:0
100
101.97
2026-03-18T15:43:08.17 NY
XNYS
3615:781230:20260318:0
100
101.97
2026-03-18T15:43:08.18 NY
XNYS
3615:781234:20260318:0
100
101.97
2026-03-18T15:43:08.22 NY
XNYS
3615:781237:20260318:0
100
101.97
2026-03-18T15:43:08.22 NY
XNYS
3615:781238:20260318:0
5
101.93
2026-03-18T15:43:43.13 NY
XNYS
3615:784032:20260318:0
95
101.93
2026-03-18T15:43:43.63 NY
XNYS
3615:784070:20260318:0
100
101.93
2026-03-18T15:43:43.63 NY
XNYS
3615:784071:20260318:0
100
101.93
2026-03-18T15:43:45.25 NY
XNYS
3615:784187:20260318:0
97
101.93
2026-03-18T15:43:45.25 NY
XNYS
3615:784188:20260318:0
100
101.93
2026-03-18T15:43:45.25 NY
XNYS
3615:784189:20260318:0
100
101.93
2026-03-18T15:43:45.25 NY
XNYS
3615:784190:20260318:0
100
101.93
2026-03-18T15:43:45.30 NY
XNYS
3615:784192:20260318:0
3
101.93
2026-03-18T15:44:01.63 NY
XNYS
3615:785644:20260318:0
100
101.97
2026-03-18T15:44:23.95 NY
IEXG
3615:787307:20260318:0
75
101.97
2026-03-18T15:44:23.95 NY
IEXG
3615:787311:20260318:0
100
101.97
2026-03-18T15:44:23.95 NY
IEXG
3615:787312:20260318:0
120
101.97
2026-03-18T15:44:23.95 NY
IEXG
3615:787313:20260318:0
100
101.98
2026-03-18T15:44:23.95 NY
IEXG
3615:787314:20260318:0
100
101.98
2026-03-18T15:44:23.95 NY
IEXG
3615:787315:20260318:0
100
101.98
2026-03-18T15:44:23.95 NY
IEXG
3615:787316:20260318:0
105
101.98
2026-03-18T15:44:23.95 NY
IEXG
3615:787317:20260318:0
57
102.04
2026-03-18T15:45:00.20 NY
XNYS
3615:789999:20260318:0
43
102.04
2026-03-18T15:45:00.20 NY
XNYS
3615:790002:20260318:0
94
102.04
2026-03-18T15:45:01.09 NY
XNYS
3615:790081:20260318:0
6
102.04
2026-03-18T15:45:01.09 NY
XNYS
3615:790082:20260318:0
100
102.04
2026-03-18T15:45:01.09 NY
XNYS
3615:790083:20260318:0
100
102.04
2026-03-18T15:45:01.09 NY
XNYS
3615:790084:20260318:0
100
102.04
2026-03-18T15:45:01.71 NY
XNYS
3615:790118:20260318:0
100
102.04
2026-03-18T15:45:02.21 NY
XNYS
3615:790200:20260318:0
12
102.04
2026-03-18T15:45:02.21 NY
XNYS
3615:790201:20260318:0
12
102.04
2026-03-18T15:45:02.21 NY
XNYS
3615:790202:20260318:0
76
102.04
2026-03-18T15:45:02.21 NY
XNYS
3615:790203:20260318:0
100
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790936:20260318:0
20
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790939:20260318:0
100
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790941:20260318:0
100
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790942:20260318:0
150
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790943:20260318:0
1
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790944:20260318:0
99
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790945:20260318:0
100
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790946:20260318:0
100
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790947:20260318:0
100
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790948:20260318:0
100
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790949:20260318:0
30
102.06
2026-03-18T15:45:17.03 NY
XNYS
3615:790950:20260318:0
92
102.005
2026-03-18T15:45:33.30 NY
IEXG
3615:792224:20260318:0
50
102.02
2026-03-18T15:45:33.30 NY
IEXG
3615:792227:20260318:0
75
102.02
2026-03-18T15:45:33.30 NY
IEXG
3615:792228:20260318:0
100
102.005
2026-03-18T15:45:33.35 NY
XNYS
3615:792235:20260318:0
20
102.01
2026-03-18T15:45:33.35 NY
XNYS
3615:792237:20260318:0
100
102.01
2026-03-18T15:45:33.35 NY
XNYS
3615:792238:20260318:0
30
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792239:20260318:0
20
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792240:20260318:0
100
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792241:20260318:0
100
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792242:20260318:0
20
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792243:20260318:0
50
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792244:20260318:0
30
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792245:20260318:0
70
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792246:20260318:0
100
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792247:20260318:0
30
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792248:20260318:0
50
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792251:20260318:0
13
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792253:20260318:0
17
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792254:20260318:0
33
102.02
2026-03-18T15:45:33.35 NY
XNYS
3615:792255:20260318:0
100
102.03
2026-03-18T15:46:25.24 NY
XNYS
3615:796077:20260318:0
1
102.03
2026-03-18T15:46:25.24 NY
XNYS
3615:796080:20260318:0
99
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796081:20260318:0
100
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796082:20260318:0
40
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796083:20260318:0
60
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796084:20260318:0
100
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796085:20260318:0
100
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796086:20260318:0
100
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796087:20260318:0
100
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796088:20260318:0
50
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796089:20260318:0
50
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796090:20260318:0
100
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796091:20260318:0
100
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796092:20260318:0
50
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796093:20260318:0
50
102.03
2026-03-18T15:46:25.25 NY
XNYS
3615:796094:20260318:0
100
102.01
2026-03-18T15:46:49.09 NY
XNYS
3615:797887:20260318:0
100
102.01
2026-03-18T15:46:51.88 NY
XNYS
3615:798098:20260318:0
60
102.01
2026-03-18T15:46:52.35 NY
XNYS
3615:798148:20260318:0
40
102.01
2026-03-18T15:46:52.36 NY
XNYS
3615:798149:20260318:0
100
102.01
2026-03-18T15:46:52.36 NY
XNYS
3615:798150:20260318:0
100
102.01
2026-03-18T15:46:52.44 NY
XNYS
3615:798159:20260318:0
100
102.01
2026-03-18T15:46:53.42 NY
XNYS
3615:798228:20260318:0
100
102.01
2026-03-18T15:46:53.42 NY
XNYS
3615:798229:20260318:0
100
102.01
2026-03-18T15:46:53.42 NY
XNYS
3615:798230:20260318:0
30
102.01
2026-03-18T15:46:54.51 NY
XNYS
3615:798304:20260318:0
70
102.01
2026-03-18T15:46:54.51 NY
XNYS
3615:798305:20260318:0
100
102.01
2026-03-18T15:46:54.51 NY
XNYS
3615:798306:20260318:0
100
102.01
2026-03-18T15:46:54.51 NY
XNYS
3615:798307:20260318:0
70
102.01
2026-03-18T15:46:54.51 NY
XNYS
3615:798308:20260318:0
100
102.01
2026-03-18T15:46:54.51 NY
XNYS
3615:798309:20260318:0
30
102.01
2026-03-18T15:46:54.51 NY
XNYS
3615:798310:20260318:0
100
101.99
2026-03-18T15:47:10.86 NY
XNYS
3615:799673:20260318:0
100
101.99
2026-03-18T15:47:10.86 NY
XNYS
3615:799676:20260318:0
100
101.99
2026-03-18T15:47:15.93 NY
XNYS
3615:800067:20260318:0
201
101.99
2026-03-18T15:47:15.93 NY
XNYS
3615:800068:20260318:0
26
101.99
2026-03-18T15:47:15.93 NY
XNYS
3615:800069:20260318:0
74
101.99
2026-03-18T15:47:15.93 NY
XNYS
3615:800070:20260318:0
100
101.99
2026-03-18T15:47:15.93 NY
XNYS
3615:800071:20260318:0
127
101.99
2026-03-18T15:47:15.93 NY
XNYS
3615:800072:20260318:0
100
101.99
2026-03-18T15:47:15.93 NY
XNYS
3615:800073:20260318:0
71
101.99
2026-03-18T15:47:15.93 NY
XNYS
3615:800074:20260318:0
100
101.99
2026-03-18T15:47:15.93 NY
XNYS
3615:800075:20260318:0
100
101.99
2026-03-18T15:47:15.93 NY
XNYS
3615:800076:20260318:0
1
101.99
2026-03-18T15:47:15.93 NY
XNYS
3615:800077:20260318:0
100
102.08
2026-03-18T15:47:53.05 NY
XNYS
3615:803391:20260318:0
100
102.08
2026-03-18T15:47:53.05 NY
XNYS
3615:803394:20260318:0
100
102.08
2026-03-18T15:47:53.05 NY
XNYS
3615:803395:20260318:0
100
102.14
2026-03-18T15:48:06.13 NY
XNYS
3615:804654:20260318:0
100
102.14
2026-03-18T15:48:06.13 NY
XNYS
3615:804656:20260318:0
100
102.14
2026-03-18T15:48:06.13 NY
XNYS
3615:804657:20260318:0
100
102.14
2026-03-18T15:48:06.14 NY
XNYS
3615:804658:20260318:0
100
102.14
2026-03-18T15:48:06.14 NY
XNYS
3615:804659:20260318:0
100
102.14
2026-03-18T15:48:06.14 NY
XNYS
3615:804660:20260318:0
53
102.14
2026-03-18T15:48:06.14 NY
XNYS
3615:804661:20260318:0
100
102.14
2026-03-18T15:48:07.38 NY
XNYS
3615:804737:20260318:0
100
102.14
2026-03-18T15:48:07.38 NY
XNYS
3615:804738:20260318:0
100
102.14
2026-03-18T15:48:07.38 NY
XNYS
3615:804741:20260318:0
100
102.14
2026-03-18T15:48:07.38 NY
XNYS
3615:804742:20260318:0
100
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:805999:20260318:0
100
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:806001:20260318:0
100
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:806003:20260318:0
47
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:806004:20260318:0
53
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:806005:20260318:0
100
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:806006:20260318:0
12
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:806007:20260318:0
12
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:806008:20260318:0
36
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:806009:20260318:0
40
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:806010:20260318:0
100
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:806011:20260318:0
60
102.18
2026-03-18T15:48:21.08 NY
XNYS
3615:806012:20260318:0
100
102.18
2026-03-18T15:48:21.13 NY
XNYS
3615:806019:20260318:0
100
102.18
2026-03-18T15:48:21.65 NY
XNYS
3615:806157:20260318:0
100
102.18
2026-03-18T15:48:21.65 NY
XNYS
3615:806158:20260318:0
72
102.18
2026-03-18T15:48:21.65 NY
XNYS
3615:806159:20260318:0
100
102.18
2026-03-18T15:48:21.65 NY
XNYS
3615:806160:20260318:0
15
102.18
2026-03-18T15:48:21.65 NY
XNYS
3615:806161:20260318:0