Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
6th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 5th 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 |
1 |
$110.4300 |
$110.43 |
$110.43 |
BATS |
775 |
$112.3558 |
$113.33 |
$111.10 |
IEXG |
2,562 |
$111.3852 |
$113.34 |
$110.04 |
INCR |
1,188 |
$112.0902 |
$113.76 |
$110.37 |
KNLI |
819 |
$112.3835 |
$113.16 |
$110.95 |
LEVL |
150 |
$112.7233 |
$112.84 |
$112.49 |
WFLP |
199 |
$110.3367 |
$110.43 |
$110.25 |
XNAS |
77,825 |
$111.3400 |
$114.14 |
$110.00 |
XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28th April 2026 following its announcement on 18th February 2026 and were effected by CRH’s broker as part of the Program announced on 18th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 669,638,542 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.054% 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 5th 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: |
|
5th March 2026 |
|
Aggregated Information |
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$111.3718 |
83,519 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
100 |
111.91 |
2026-03-05T09:30:01.44 NY |
IEXG |
3615:3457:20260305:0 |
100 |
111.94 |
2026-03-05T09:30:01.44 NY |
IEXG |
3615:3464:20260305:0 |
100 |
112.3 |
2026-03-05T09:30:19.82 NY |
XNYS |
3615:4756:20260305:0 |
100 |
112.11 |
2026-03-05T09:30:24.65 NY |
XNYS |
3615:4960:20260305:0 |
100 |
112 |
2026-03-05T09:30:37.84 NY |
XNYS |
3615:5272:20260305:0 |
100 |
112 |
2026-03-05T09:30:47.55 NY |
XNYS |
3615:5491:20260305:0 |
100 |
112 |
2026-03-05T09:30:58.89 NY |
XNYS |
3615:5795:20260305:0 |
100 |
112 |
2026-03-05T09:30:58.89 NY |
XNYS |
3615:5798:20260305:0 |
100 |
112.03 |
2026-03-05T09:31:08.34 NY |
XNYS |
3615:6159:20260305:0 |
100 |
112 |
2026-03-05T09:31:25.52 NY |
XNYS |
3615:6474:20260305:0 |
300 |
112 |
2026-03-05T09:31:25.52 NY |
XNYS |
3615:6477:20260305:0 |
400 |
112.05 |
2026-03-05T09:31:58.62 NY |
XNYS |
3615:7723:20260305:0 |
9 |
111.97 |
2026-03-05T09:32:25.57 NY |
XNYS |
3615:8829:20260305:0 |
1 |
111.97 |
2026-03-05T09:32:25.57 NY |
XNYS |
3615:8832:20260305:0 |
99 |
111.97 |
2026-03-05T09:32:25.57 NY |
XNYS |
3615:8833:20260305:0 |
91 |
111.97 |
2026-03-05T09:32:25.57 NY |
XNYS |
3615:8834:20260305:0 |
33 |
111.97 |
2026-03-05T09:32:25.57 NY |
XNYS |
3615:8835:20260305:0 |
67 |
111.97 |
2026-03-05T09:32:25.57 NY |
XNYS |
3615:8836:20260305:0 |
33 |
111.97 |
2026-03-05T09:32:25.57 NY |
XNYS |
3615:8837:20260305:0 |
67 |
111.97 |
2026-03-05T09:32:25.57 NY |
XNYS |
3615:8838:20260305:0 |
400 |
112.1 |
2026-03-05T09:33:04.03 NY |
XNYS |
3615:10355:20260305:0 |
100 |
112.13 |
2026-03-05T09:33:36.31 NY |
XNYS |
3615:11642:20260305:0 |
10 |
112.13 |
2026-03-05T09:33:36.31 NY |
XNYS |
3615:11645:20260305:0 |
90 |
112.13 |
2026-03-05T09:33:36.31 NY |
XNYS |
3615:11646:20260305:0 |
10 |
112.13 |
2026-03-05T09:33:36.31 NY |
XNYS |
3615:11647:20260305:0 |
100 |
112.42 |
2026-03-05T09:33:50.34 NY |
XNYS |
3615:12537:20260305:0 |
90 |
112.42 |
2026-03-05T09:33:50.34 NY |
XNYS |
3615:12538:20260305:0 |
100 |
112.615 |
2026-03-05T09:34:09.78 NY |
XNYS |
3615:14289:20260305:0 |
100 |
112.64 |
2026-03-05T09:34:09.78 NY |
XNYS |
3615:14293:20260305:0 |
100 |
112.64 |
2026-03-05T09:34:09.78 NY |
XNYS |
3615:14295:20260305:0 |
1 |
112.64 |
2026-03-05T09:34:09.78 NY |
XNYS |
3615:14296:20260305:0 |
99 |
112.64 |
2026-03-05T09:34:09.78 NY |
XNYS |
3615:14297:20260305:0 |
100 |
113.23 |
2026-03-05T09:34:50.94 NY |
XNYS |
3615:15566:20260305:0 |
100 |
113.23 |
2026-03-05T09:34:50.94 NY |
XNYS |
3615:15569:20260305:0 |
50 |
113.23 |
2026-03-05T09:34:50.94 NY |
XNYS |
3615:15570:20260305:0 |
100 |
113.24 |
2026-03-05T09:34:50.94 NY |
XNYS |
3615:15571:20260305:0 |
50 |
113.25 |
2026-03-05T09:34:50.94 NY |
XNYS |
3615:15572:20260305:0 |
100 |
113.01 |
2026-03-05T09:35:11.31 NY |
XNYS |
3615:16618:20260305:0 |
1 |
113.01 |
2026-03-05T09:35:11.31 NY |
XNYS |
3615:16621:20260305:0 |
20 |
113.01 |
2026-03-05T09:35:11.31 NY |
XNYS |
3615:16622:20260305:0 |
79 |
113.01 |
2026-03-05T09:35:11.31 NY |
XNYS |
3615:16623:20260305:0 |
100 |
113.19 |
2026-03-05T09:35:50.64 NY |
XNYS |
3615:17764:20260305:0 |
100 |
113.19 |
2026-03-05T09:35:50.64 NY |
XNYS |
3615:17767:20260305:0 |
200 |
113.16 |
2026-03-05T09:36:20.06 NY |
LEVL |
3615:19264:20260305:0 |
100 |
113.16 |
2026-03-05T09:36:26.96 NY |
IEXG |
3615:19508:20260305:0 |
100 |
113.16 |
2026-03-05T09:36:26.96 NY |
IEXG |
3615:19511:20260305:0 |
100 |
113.41 |
2026-03-05T09:37:06.39 NY |
XNYS |
3615:21811:20260305:0 |
50 |
113.33 |
2026-03-05T09:37:20.90 NY |
IEXG |
3615:22570:20260305:0 |
50 |
113.33 |
2026-03-05T09:37:20.90 NY |
IEXG |
3615:22573:20260305:0 |
100 |
113.26 |
2026-03-05T09:37:51.88 NY |
XNYS |
3615:23795:20260305:0 |
100 |
113.44 |
2026-03-05T09:38:17.06 NY |
XNYS |
3615:25071:20260305:0 |
100 |
113.38 |
2026-03-05T09:38:41.77 NY |
XNYS |
3615:25920:20260305:0 |
100 |
113.32 |
2026-03-05T09:39:10.22 NY |
XNYS |
3615:27099:20260305:0 |
100 |
113.1 |
2026-03-05T09:39:27.57 NY |
XNYS |
3615:27763:20260305:0 |
40 |
113.06 |
2026-03-05T09:39:58.55 NY |
INCR |
3615:28445:20260305:0 |
60 |
113.06 |
2026-03-05T09:39:58.56 NY |
KNLI |
3615:28449:20260305:0 |
12 |
113.08 |
2026-03-05T09:40:14.40 NY |
XNYS |
3615:29135:20260305:0 |
88 |
113.08 |
2026-03-05T09:40:14.40 NY |
XNYS |
3615:29138:20260305:0 |
50 |
113.06 |
2026-03-05T09:40:46.53 NY |
XNYS |
3615:30091:20260305:0 |
50 |
113.08 |
2026-03-05T09:40:46.53 NY |
XNYS |
3615:30094:20260305:0 |
20 |
113.32 |
2026-03-05T09:41:27.17 NY |
XNYS |
3615:31031:20260305:0 |
80 |
113.32 |
2026-03-05T09:41:27.17 NY |
XNYS |
3615:31034:20260305:0 |
100 |
113.32 |
2026-03-05T09:41:27.17 NY |
XNYS |
3615:31035:20260305:0 |
100 |
113.25 |
2026-03-05T09:41:52.42 NY |
XNYS |
3615:31662:20260305:0 |
100 |
113.02 |
2026-03-05T09:42:15.15 NY |
LEVL |
3615:32668:20260305:0 |
200 |
112.845 |
2026-03-05T09:42:51.44 NY |
LEVL |
3615:33978:20260305:0 |
40 |
112.95 |
2026-03-05T09:43:32.21 NY |
INCR |
3615:35692:20260305:0 |
60 |
112.95 |
2026-03-05T09:43:32.21 NY |
INCR |
3615:35695:20260305:0 |
90 |
113.12 |
2026-03-05T09:44:10.51 NY |
XNYS |
3615:36836:20260305:0 |
10 |
113.12 |
2026-03-05T09:44:10.51 NY |
XNYS |
3615:36839:20260305:0 |
5 |
113.1 |
2026-03-05T09:44:37.43 NY |
XNYS |
3615:37755:20260305:0 |
44 |
113.1 |
2026-03-05T09:44:39.71 NY |
XNYS |
3615:37945:20260305:0 |
51 |
113.1 |
2026-03-05T09:44:39.71 NY |
XNYS |
3615:37946:20260305:0 |
3 |
113.08 |
2026-03-05T09:45:03.27 NY |
XNYS |
3615:38807:20260305:0 |
20 |
113.08 |
2026-03-05T09:45:03.27 NY |
XNYS |
3615:38810:20260305:0 |
77 |
113.08 |
2026-03-05T09:45:03.27 NY |
XNYS |
3615:38811:20260305:0 |
7 |
113.11 |
2026-03-05T09:45:14.01 NY |
XNYS |
3615:39149:20260305:0 |
20 |
113.11 |
2026-03-05T09:45:14.01 NY |
XNYS |
3615:39152:20260305:0 |
52 |
113.11 |
2026-03-05T09:45:14.01 NY |
XNYS |
3615:39153:20260305:0 |
21 |
113.11 |
2026-03-05T09:45:14.01 NY |
XNYS |
3615:39154:20260305:0 |
100 |
113.11 |
2026-03-05T09:45:47.39 NY |
XNYS |
3615:40489:20260305:0 |
100 |
112.97 |
2026-03-05T09:46:22.85 NY |
XNYS |
3615:42003:20260305:0 |
100 |
112.97 |
2026-03-05T09:46:22.85 NY |
XNYS |
3615:42006:20260305:0 |
100 |
112.82 |
2026-03-05T09:46:55.41 NY |
XNYS |
3615:43448:20260305:0 |
100 |
112.82 |
2026-03-05T09:47:06.58 NY |
XNYS |
3615:43809:20260305:0 |
1 |
112.82 |
2026-03-05T09:47:06.58 NY |
XNYS |
3615:43812:20260305:0 |
99 |
112.82 |
2026-03-05T09:47:06.58 NY |
XNYS |
3615:43813:20260305:0 |
100 |
112.79 |
2026-03-05T09:47:45.77 NY |
XNYS |
3615:45303:20260305:0 |
100 |
112.84 |
2026-03-05T09:48:14.66 NY |
XNYS |
3615:46203:20260305:0 |
58 |
112.95 |
2026-03-05T09:48:58.20 NY |
XNYS |
3615:47293:20260305:0 |
42 |
112.95 |
2026-03-05T09:48:58.20 NY |
XNYS |
3615:47296:20260305:0 |
100 |
112.85 |
2026-03-05T09:49:10.61 NY |
XNYS |
3615:47619:20260305:0 |
50 |
112.83 |
2026-03-05T09:49:46.98 NY |
XNYS |
3615:48913:20260305:0 |
50 |
112.83 |
2026-03-05T09:49:46.98 NY |
XNYS |
3615:48916:20260305:0 |
100 |
112.92 |
2026-03-05T09:50:14.07 NY |
XNYS |
3615:49717:20260305:0 |
56 |
113.1 |
2026-03-05T09:50:43.31 NY |
XNYS |
3615:50655:20260305:0 |
44 |
113.1 |
2026-03-05T09:50:43.31 NY |
XNYS |
3615:50658:20260305:0 |
100 |
113.33 |
2026-03-05T09:51:14.10 NY |
INCR |
3615:51605:20260305:0 |
1 |
113.34 |
2026-03-05T09:51:14.14 NY |
INCR |
3615:51609:20260305:0 |
75 |
113.34 |
2026-03-05T09:51:14.14 NY |
INCR |
3615:51611:20260305:0 |
24 |
113.34 |
2026-03-05T09:51:14.14 NY |
INCR |
3615:51612:20260305:0 |
100 |
113.13 |
2026-03-05T09:51:26.24 NY |
XNYS |
3615:52028:20260305:0 |
100 |
113.13 |
2026-03-05T09:51:26.24 NY |
XNYS |
3615:52031:20260305:0 |
100 |
113.43 |
2026-03-05T09:52:04.29 NY |
XNYS |
3615:53225:20260305:0 |
100 |
113.56 |
2026-03-05T09:52:42.82 NY |
XNYS |
3615:54536:20260305:0 |
100 |
113.48 |
2026-03-05T09:53:14.30 NY |
XNYS |
3615:55811:20260305:0 |
100 |
113.68 |
2026-03-05T09:53:39.23 NY |
XNYS |
3615:56543:20260305:0 |
100 |
113.76 |
2026-03-05T09:54:18.46 NY |
KNLI |
3615:57573:20260305:0 |
100 |
113.68 |
2026-03-05T09:54:37.32 NY |
XNYS |
3615:58151:20260305:0 |
100 |
113.68 |
2026-03-05T09:55:14.08 NY |
XNYS |
3615:59184:20260305:0 |
100 |
113.9 |
2026-03-05T09:55:51.22 NY |
XNYS |
3615:60355:20260305:0 |
100 |
113.83 |
2026-03-05T09:56:25.72 NY |
XNYS |
3615:61453:20260305:0 |
1 |
113.83 |
2026-03-05T09:56:25.72 NY |
XNYS |
3615:61456:20260305:0 |
99 |
113.83 |
2026-03-05T09:56:25.72 NY |
XNYS |
3615:61457:20260305:0 |
100 |
113.91 |
2026-03-05T09:57:09.13 NY |
XNYS |
3615:63065:20260305:0 |
100 |
114.06 |
2026-03-05T09:57:45.19 NY |
XNYS |
3615:64275:20260305:0 |
100 |
114.06 |
2026-03-05T09:57:45.19 NY |
XNYS |
3615:64278:20260305:0 |
100 |
114.04 |
2026-03-05T09:58:12.55 NY |
XNYS |
3615:65850:20260305:0 |
100 |
114.05 |
2026-03-05T09:58:50.41 NY |
XNYS |
3615:67535:20260305:0 |
100 |
114.14 |
2026-03-05T09:59:29.59 NY |
XNYS |
3615:69013:20260305:0 |
20 |
114.07 |
2026-03-05T10:00:02.26 NY |
XNYS |
3615:70294:20260305:0 |
80 |
114.08 |
2026-03-05T10:00:02.26 NY |
XNYS |
3615:70297:20260305:0 |
100 |
114.01 |
2026-03-05T10:00:14.21 NY |
XNYS |
3615:71092:20260305:0 |
100 |
114.03 |
2026-03-05T10:00:44.86 NY |
XNYS |
3615:72110:20260305:0 |
100 |
114.02 |
2026-03-05T10:01:17.06 NY |
XNYS |
3615:73367:20260305:0 |
100 |
113.78 |
2026-03-05T10:01:45.15 NY |
XNYS |
3615:75316:20260305:0 |
100 |
113.78 |
2026-03-05T10:02:11.23 NY |
XNYS |
3615:76453:20260305:0 |
100 |
113.6 |
2026-03-05T10:03:00.45 NY |
XNYS |
3615:79272:20260305:0 |
82 |
113.48 |
2026-03-05T10:03:28.66 NY |
XNYS |
3615:81350:20260305:0 |
1 |
113.48 |
2026-03-05T10:03:28.66 NY |
XNYS |
3615:81353:20260305:0 |
17 |
113.48 |
2026-03-05T10:03:28.66 NY |
XNYS |
3615:81354:20260305:0 |
100 |
113.3 |
2026-03-05T10:03:53.94 NY |
XNYS |
3615:82698:20260305:0 |
100 |
113.22 |
2026-03-05T10:04:17.64 NY |
XNYS |
3615:83738:20260305:0 |
100 |
113.31 |
2026-03-05T10:05:46.91 NY |
XNYS |
3615:87943:20260305:0 |
1 |
113.34 |
2026-03-05T10:06:39.08 NY |
INCR |
3615:89699:20260305:0 |
99 |
113.34 |
2026-03-05T10:06:39.12 NY |
KNLI |
3615:89707:20260305:0 |
100 |
113.37 |
2026-03-05T10:07:00.23 NY |
XNYS |
3615:90420:20260305:0 |
100 |
113.13 |
2026-03-05T10:07:28.69 NY |
XNYS |
3615:91512:20260305:0 |
100 |
112.84 |
2026-03-05T10:08:10.01 NY |
XNYS |
3615:93470:20260305:0 |
100 |
112.68 |
2026-03-05T10:08:40.90 NY |
XNYS |
3615:94715:20260305:0 |
100 |
112.37 |
2026-03-05T10:09:13.78 NY |
XNYS |
3615:96006:20260305:0 |
100 |
112.6 |
2026-03-05T10:09:54.20 NY |
XNYS |
3615:97363:20260305:0 |
100 |
112.84 |
2026-03-05T10:10:41.37 NY |
XNYS |
3615:99021:20260305:0 |
15 |
112.69 |
2026-03-05T10:11:12.34 NY |
XNYS |
3615:100391:20260305:0 |
85 |
112.69 |
2026-03-05T10:11:12.34 NY |
XNYS |
3615:100394:20260305:0 |
100 |
112.66 |
2026-03-05T10:11:37.82 NY |
XNYS |
3615:101423:20260305:0 |
100 |
112.66 |
2026-03-05T10:11:37.82 NY |
XNYS |
3615:101426:20260305:0 |
25 |
112.59 |
2026-03-05T10:12:18.96 NY |
XNYS |
3615:102586:20260305:0 |
75 |
112.59 |
2026-03-05T10:12:18.96 NY |
XNYS |
3615:102589:20260305:0 |
100 |
112.75 |
2026-03-05T10:12:54.76 NY |
XNYS |
3615:103874:20260305:0 |
40 |
112.75 |
2026-03-05T10:12:54.76 NY |
XNYS |
3615:103877:20260305:0 |
60 |
112.75 |
2026-03-05T10:12:54.76 NY |
XNYS |
3615:103878:20260305:0 |
50 |
112.7 |
2026-03-05T10:13:22.92 NY |
XNYS |
3615:104900:20260305:0 |
1 |
112.7 |
2026-03-05T10:13:22.92 NY |
XNYS |
3615:104903:20260305:0 |
49 |
112.7 |
2026-03-05T10:13:22.92 NY |
XNYS |
3615:104904:20260305:0 |
97 |
112.82 |
2026-03-05T10:14:03.89 NY |
XNYS |
3615:106249:20260305:0 |
3 |
112.82 |
2026-03-05T10:14:03.89 NY |
XNYS |
3615:106252:20260305:0 |
73 |
112.82 |
2026-03-05T10:14:03.89 NY |
XNYS |
3615:106253:20260305:0 |
1 |
112.82 |
2026-03-05T10:14:03.89 NY |
XNYS |
3615:106254:20260305:0 |
26 |
112.82 |
2026-03-05T10:14:03.89 NY |
XNYS |
3615:106255:20260305:0 |
100 |
112.84 |
2026-03-05T10:14:40.88 NY |
WFLP |
3615:107336:20260305:0 |
100 |
112.85 |
2026-03-05T10:15:14.02 NY |
XNYS |
3615:108298:20260305:0 |
100 |
112.84 |
2026-03-05T10:15:37.97 NY |
XNYS |
3615:109051:20260305:0 |
100 |
113.03 |
2026-03-05T10:16:08.46 NY |
KNLI |
3615:109927:20260305:0 |
100 |
112.88 |
2026-03-05T10:16:25.54 NY |
XNYS |
3615:110590:20260305:0 |
100 |
112.93 |
2026-03-05T10:16:50.85 NY |
XNYS |
3615:111361:20260305:0 |
65 |
112.92 |
2026-03-05T10:17:16.65 NY |
XNYS |
3615:112139:20260305:0 |
35 |
112.92 |
2026-03-05T10:17:16.65 NY |
XNYS |
3615:112142:20260305:0 |
20 |
113.01 |
2026-03-05T10:17:36.81 NY |
XNYS |
3615:113088:20260305:0 |
80 |
113.02 |
2026-03-05T10:17:36.81 NY |
XNYS |
3615:113091:20260305:0 |
100 |
113.04 |
2026-03-05T10:18:01.05 NY |
XNYS |
3615:113943:20260305:0 |
75 |
113.11 |
2026-03-05T10:18:32.05 NY |
INCR |
3615:115682:20260305:0 |
20 |
113.11 |
2026-03-05T10:18:32.05 NY |
INCR |
3615:115685:20260305:0 |
5 |
113.11 |
2026-03-05T10:18:32.09 NY |
KNLI |
3615:115687:20260305:0 |
79 |
113.14 |
2026-03-05T10:18:51.35 NY |
XNYS |
3615:116399:20260305:0 |
20 |
113.14 |
2026-03-05T10:18:54.05 NY |
XNYS |
3615:116448:20260305:0 |
1 |
113.14 |
2026-03-05T10:18:54.05 NY |
XNYS |
3615:116449:20260305:0 |
100 |
113.1 |
2026-03-05T10:19:15.14 NY |
XNYS |
3615:117106:20260305:0 |
100 |
112.93 |
2026-03-05T10:19:44.10 NY |
XNYS |
3615:117909:20260305:0 |
50 |
112.965 |
2026-03-05T10:20:01.67 NY |
XNYS |
3615:118426:20260305:0 |
50 |
112.97 |
2026-03-05T10:20:01.67 NY |
XNYS |
3615:118429:20260305:0 |
2 |
112.97 |
2026-03-05T10:20:14.01 NY |
XNYS |
3615:118720:20260305:0 |
98 |
113 |
2026-03-05T10:20:21.01 NY |
XNYS |
3615:118855:20260305:0 |
100 |
112.93 |
2026-03-05T10:20:46.04 NY |
XNYS |
3615:119671:20260305:0 |
100 |
113.04 |
2026-03-05T10:21:20.12 NY |
XNYS |
3615:121008:20260305:0 |
65 |
113.02 |
2026-03-05T10:21:52.01 NY |
XNYS |
3615:121967:20260305:0 |
20 |
113.02 |
2026-03-05T10:21:52.01 NY |
XNYS |
3615:121970:20260305:0 |
1 |
113.02 |
2026-03-05T10:21:52.01 NY |
XNYS |
3615:121971:20260305:0 |
14 |
113.02 |
2026-03-05T10:21:52.01 NY |
XNYS |
3615:121972:20260305:0 |
1 |
113.02 |
2026-03-05T10:21:52.01 NY |
XNYS |
3615:121973:20260305:0 |
99 |
113.02 |
2026-03-05T10:21:52.01 NY |
XNYS |
3615:121974:20260305:0 |
100 |
112.89 |
2026-03-05T10:22:24.90 NY |
XNYS |
3615:123805:20260305:0 |
25 |
113.13 |
2026-03-05T10:23:05.78 NY |
XNYS |
3615:126031:20260305:0 |
75 |
113.13 |
2026-03-05T10:23:05.78 NY |
XNYS |
3615:126034:20260305:0 |
100 |
113.15 |
2026-03-05T10:23:45.11 NY |
XNYS |
3615:128019:20260305:0 |
100 |
113.14 |
2026-03-05T10:23:58.41 NY |
INCR |
3615:128499:20260305:0 |
100 |
113.1 |
2026-03-05T10:24:27.72 NY |
XNYS |
3615:130084:20260305:0 |
100 |
113.05 |
2026-03-05T10:24:48.73 NY |
XNYS |
3615:130891:20260305:0 |
100 |
113.06 |
2026-03-05T10:25:15.11 NY |
XNYS |
3615:131966:20260305:0 |
100 |
113.1 |
2026-03-05T10:25:43.60 NY |
XNYS |
3615:133193:20260305:0 |
100 |
113.04 |
2026-03-05T10:26:11.26 NY |
XNYS |
3615:134244:20260305:0 |
100 |
113.04 |
2026-03-05T10:26:11.26 NY |
XNYS |
3615:134247:20260305:0 |
79 |
113.1 |
2026-03-05T10:26:41.70 NY |
XNYS |
3615:135828:20260305:0 |
21 |
113.1 |
2026-03-05T10:26:41.71 NY |
XNYS |
3615:135831:20260305:0 |
20 |
112.99 |
2026-03-05T10:27:13.13 NY |
XNYS |
3615:137405:20260305:0 |
80 |
112.99 |
2026-03-05T10:27:13.13 NY |
XNYS |
3615:137408:20260305:0 |
100 |
112.89 |
2026-03-05T10:27:37.73 NY |
XNYS |
3615:139161:20260305:0 |
100 |
112.89 |
2026-03-05T10:27:37.73 NY |
XNYS |
3615:139164:20260305:0 |
100 |
112.92 |
2026-03-05T10:28:13.85 NY |
XNYS |
3615:141178:20260305:0 |
20 |
112.96 |
2026-03-05T10:28:53.37 NY |
XNYS |
3615:143169:20260305:0 |
80 |
112.96 |
2026-03-05T10:28:53.37 NY |
XNYS |
3615:143172:20260305:0 |
5 |
112.92 |
2026-03-05T10:29:17.48 NY |
XNYS |
3615:144593:20260305:0 |
25 |
112.92 |
2026-03-05T10:29:18.96 NY |
XNYS |
3615:144639:20260305:0 |
70 |
112.95 |
2026-03-05T10:29:20.88 NY |
XNYS |
3615:144694:20260305:0 |
100 |
112.95 |
2026-03-05T10:29:43.40 NY |
XNYS |
3615:145523:20260305:0 |
100 |
112.64 |
2026-03-05T10:30:38.68 NY |
XNYS |
3615:148044:20260305:0 |
100 |
112.575 |
2026-03-05T10:31:07.71 NY |
XNYS |
3615:149533:20260305:0 |
100 |
112.47 |
2026-03-05T10:31:47.68 NY |
XNYS |
3615:151744:20260305:0 |
79 |
112.43 |
2026-03-05T10:32:00.64 NY |
XNYS |
3615:152652:20260305:0 |
1 |
112.43 |
2026-03-05T10:32:00.64 NY |
XNYS |
3615:152655:20260305:0 |
20 |
112.43 |
2026-03-05T10:32:00.64 NY |
XNYS |
3615:152656:20260305:0 |
100 |
112.54 |
2026-03-05T10:32:29.01 NY |
KNLI |
3615:154685:20260305:0 |
79 |
112.51 |
2026-03-05T10:33:02.05 NY |
XNYS |
3615:157045:20260305:0 |
21 |
112.51 |
2026-03-05T10:33:02.05 NY |
XNYS |
3615:157048:20260305:0 |
22 |
112.54 |
2026-03-05T10:33:09.13 NY |
XNYS |
3615:157606:20260305:0 |
4 |
112.54 |
2026-03-05T10:33:09.44 NY |
XNYS |
3615:157616:20260305:0 |
74 |
112.54 |
2026-03-05T10:33:09.44 NY |
XNYS |
3615:157617:20260305:0 |
64 |
112.57 |
2026-03-05T10:33:49.05 NY |
XNYS |
3615:159534:20260305:0 |
36 |
112.57 |
2026-03-05T10:33:49.05 NY |
XNYS |
3615:159537:20260305:0 |
100 |
112.45 |
2026-03-05T10:34:04.90 NY |
XNYS |
3615:160260:20260305:0 |
19 |
112.39 |
2026-03-05T10:34:35.66 NY |
XNYS |
3615:161407:20260305:0 |
81 |
112.49 |
2026-03-05T10:34:43.04 NY |
XNYS |
3615:161656:20260305:0 |
100 |
112.5 |
2026-03-05T10:35:01.91 NY |
XNYS |
3615:162423:20260305:0 |
100 |
112.5 |
2026-03-05T10:35:14.05 NY |
XNYS |
3615:162722:20260305:0 |
100 |
112.36 |
2026-03-05T10:35:49.47 NY |
XNYS |
3615:163581:20260305:0 |
1 |
112.36 |
2026-03-05T10:35:49.47 NY |
XNYS |
3615:163584:20260305:0 |
99 |
112.36 |
2026-03-05T10:35:49.47 NY |
XNYS |
3615:163585:20260305:0 |
50 |
112.54 |
2026-03-05T10:36:32.57 NY |
XNYS |
3615:165246:20260305:0 |
12 |
112.54 |
2026-03-05T10:36:33.98 NY |
XNYS |
3615:165290:20260305:0 |
4 |
112.54 |
2026-03-05T10:36:33.98 NY |
XNYS |
3615:165291:20260305:0 |
53 |
112.54 |
2026-03-05T10:36:33.98 NY |
XNYS |
3615:165292:20260305:0 |
31 |
112.54 |
2026-03-05T10:36:33.98 NY |
XNYS |
3615:165293:20260305:0 |
50 |
112.54 |
2026-03-05T10:36:33.98 NY |
XNYS |
3615:165294:20260305:0 |
50 |
112.48 |
2026-03-05T10:37:01.51 NY |
XNYS |
3615:166372:20260305:0 |
100 |
112.48 |
2026-03-05T10:37:01.51 NY |
XNYS |
3615:166375:20260305:0 |
50 |
112.48 |
2026-03-05T10:37:01.51 NY |
XNYS |
3615:166376:20260305:0 |
100 |
112.47 |
2026-03-05T10:37:39.01 NY |
XNYS |
3615:167886:20260305:0 |
100 |
112.47 |
2026-03-05T10:37:39.01 NY |
XNYS |
3615:167889:20260305:0 |
100 |
112.28 |
2026-03-05T10:38:08.77 NY |
XNYS |
3615:169319:20260305:0 |
100 |
112.39 |
2026-03-05T10:38:49.78 NY |
XNYS |
3615:170418:20260305:0 |
100 |
112.5 |
2026-03-05T10:39:12.83 NY |
XNYS |
3615:171230:20260305:0 |
100 |
112.47 |
2026-03-05T10:39:53.53 NY |
XNYS |
3615:172456:20260305:0 |
100 |
112.55 |
2026-03-05T10:40:23.92 NY |
XNYS |
3615:173806:20260305:0 |
100 |
112.6 |
2026-03-05T10:40:44.59 NY |
XNYS |
3615:175205:20260305:0 |
100 |
112.53 |
2026-03-05T10:41:05.08 NY |
XNYS |
3615:176078:20260305:0 |
100 |
112.5 |
2026-03-05T10:41:30.54 NY |
XNYS |
3615:177265:20260305:0 |
100 |
112.5 |
2026-03-05T10:41:30.54 NY |
XNYS |
3615:177268:20260305:0 |
100 |
112.56 |
2026-03-05T10:42:04.17 NY |
XNYS |
3615:177892:20260305:0 |
50 |
112.59 |
2026-03-05T10:42:19.44 NY |
XNYS |
3615:178135:20260305:0 |
50 |
112.59 |
2026-03-05T10:42:19.44 NY |
XNYS |
3615:178138:20260305:0 |
100 |
112.59 |
2026-03-05T10:42:49.75 NY |
XNYS |
3615:179118:20260305:0 |
100 |
112.59 |
2026-03-05T10:42:49.75 NY |
XNYS |
3615:179121:20260305:0 |
59 |
112.65 |
2026-03-05T10:43:17.14 NY |
XNYS |
3615:179790:20260305:0 |
41 |
112.65 |
2026-03-05T10:43:17.14 NY |
XNYS |
3615:179793:20260305:0 |
31 |
112.58 |
2026-03-05T10:43:33.45 NY |
XNYS |
3615:180084:20260305:0 |
69 |
112.58 |
2026-03-05T10:43:33.45 NY |
XNYS |
3615:180087:20260305:0 |
50 |
112.61 |
2026-03-05T10:43:58.47 NY |
XNYS |
3615:180627:20260305:0 |
50 |
112.63 |
2026-03-05T10:44:14.15 NY |
XNYS |
3615:181144:20260305:0 |
100 |
112.57 |
2026-03-05T10:44:22.64 NY |
XNYS |
3615:181324:20260305:0 |
100 |
112.59 |
2026-03-05T10:44:49.26 NY |
XNYS |
3615:181969:20260305:0 |
80 |
112.56 |
2026-03-05T10:45:31.08 NY |
XNYS |
3615:182757:20260305:0 |
1 |
112.56 |
2026-03-05T10:45:31.08 NY |
XNYS |
3615:182760:20260305:0 |
19 |
112.56 |
2026-03-05T10:45:31.08 NY |
XNYS |
3615:182761:20260305:0 |
100 |
112.58 |
2026-03-05T10:45:57.37 NY |
XNYS |
3615:183317:20260305:0 |
1 |
112.58 |
2026-03-05T10:45:57.37 NY |
XNYS |
3615:183320:20260305:0 |
59 |
112.58 |
2026-03-05T10:45:57.37 NY |
XNYS |
3615:183321:20260305:0 |
40 |
112.58 |
2026-03-05T10:45:57.37 NY |
XNYS |
3615:183322:20260305:0 |
91 |
112.49 |
2026-03-05T10:46:24.24 NY |
XNYS |
3615:184291:20260305:0 |
1 |
112.49 |
2026-03-05T10:46:24.24 NY |
XNYS |
3615:184294:20260305:0 |
8 |
112.49 |
2026-03-05T10:46:24.24 NY |
XNYS |
3615:184295:20260305:0 |
100 |
112.49 |
2026-03-05T10:46:24.24 NY |
XNYS |
3615:184296:20260305:0 |
47 |
112.49 |
2026-03-05T10:46:59.55 NY |
INCR |
3615:185525:20260305:0 |
3 |
112.49 |
2026-03-05T10:46:59.55 NY |
INCR |
3615:185528:20260305:0 |
100 |
112.49 |
2026-03-05T10:46:59.59 NY |
KNLI |
3615:185533:20260305:0 |
50 |
112.49 |
2026-03-05T10:46:59.60 NY |
WFLP |
3615:185531:20260305:0 |
99 |
112.58 |
2026-03-05T10:47:33.37 NY |
XNYS |
3615:186562:20260305:0 |
1 |
112.58 |
2026-03-05T10:47:33.37 NY |
XNYS |
3615:186565:20260305:0 |
41 |
112.58 |
2026-03-05T10:47:33.76 NY |
XNYS |
3615:186596:20260305:0 |
5 |
112.58 |
2026-03-05T10:47:34.33 NY |
XNYS |
3615:186608:20260305:0 |
54 |
112.58 |
2026-03-05T10:47:34.33 NY |
XNYS |
3615:186609:20260305:0 |
100 |
112.51 |
2026-03-05T10:47:55.54 NY |
IEXG |
3615:187482:20260305:0 |
100 |
112.48 |
2026-03-05T10:48:29.83 NY |
XNYS |
3615:188649:20260305:0 |
100 |
112.48 |
2026-03-05T10:48:58.24 NY |
XNYS |
3615:189650:20260305:0 |
100 |
112.38 |
2026-03-05T10:49:27.00 NY |
KNLI |
3615:190788:20260305:0 |
100 |
112.35 |
2026-03-05T10:49:53.99 NY |
XNYS |
3615:191354:20260305:0 |
100 |
112.5 |
2026-03-05T10:50:36.73 NY |
XNYS |
3615:192538:20260305:0 |
100 |
112.55 |
2026-03-05T10:51:03.09 NY |
KNLI |
3615:193217:20260305:0 |
100 |
112.59 |
2026-03-05T10:51:25.62 NY |
XNYS |
3615:194302:20260305:0 |
100 |
112.58 |
2026-03-05T10:51:49.26 NY |
XNYS |
3615:195152:20260305:0 |
88 |
112.6 |
2026-03-05T10:52:20.53 NY |
XNYS |
3615:196299:20260305:0 |
1 |
112.6 |
2026-03-05T10:52:20.53 NY |
XNYS |
3615:196302:20260305:0 |
11 |
112.6 |
2026-03-05T10:52:21.55 NY |
XNYS |
3615:196360:20260305:0 |
100 |
112.55 |
2026-03-05T10:52:38.08 NY |
XNYS |
3615:197142:20260305:0 |
99 |
112.6 |
2026-03-05T10:53:01.89 NY |
XNYS |
3615:198051:20260305:0 |
1 |
112.6 |
2026-03-05T10:53:01.89 NY |
XNYS |
3615:198054:20260305:0 |
100 |
112.64 |
2026-03-05T10:53:27.43 NY |
XNYS |
3615:198945:20260305:0 |
100 |
112.68 |
2026-03-05T10:54:18.14 NY |
INCR |
3615:200450:20260305:0 |
39 |
112.65 |
2026-03-05T10:54:18.14 NY |
XNYS |
3615:200453:20260305:0 |
61 |
112.65 |
2026-03-05T10:54:18.14 NY |
XNYS |
3615:200456:20260305:0 |
98 |
112.65 |
2026-03-05T10:54:43.98 NY |
XNYS |
3615:201151:20260305:0 |
2 |
112.65 |
2026-03-05T10:54:43.98 NY |
XNYS |
3615:201154:20260305:0 |
100 |
112.58 |
2026-03-05T10:54:59.40 NY |
XNYS |
3615:201774:20260305:0 |
100 |
112.54 |
2026-03-05T10:55:14.01 NY |
XNYS |
3615:202417:20260305:0 |
50 |
112.58 |
2026-03-05T10:55:50.59 NY |
XNYS |
3615:203265:20260305:0 |
50 |
112.58 |
2026-03-05T10:55:50.74 NY |
XNYS |
3615:203268:20260305:0 |
100 |
112.36 |
2026-03-05T10:56:25.32 NY |
XNYS |
3615:204720:20260305:0 |
100 |
112.36 |
2026-03-05T10:56:25.32 NY |
XNYS |
3615:204723:20260305:0 |
50 |
112.425 |
2026-03-05T10:57:01.16 NY |
XNYS |
3615:206019:20260305:0 |
50 |
112.43 |
2026-03-05T10:57:01.16 NY |
XNYS |
3615:206022:20260305:0 |
5 |
112.55 |
2026-03-05T10:57:37.23 NY |
XNYS |
3615:207142:20260305:0 |
95 |
112.55 |
2026-03-05T10:57:37.23 NY |
XNYS |
3615:207145:20260305:0 |
5 |
112.55 |
2026-03-05T10:57:37.23 NY |
XNYS |
3615:207146:20260305:0 |
1 |
112.55 |
2026-03-05T10:57:37.23 NY |
XNYS |
3615:207147:20260305:0 |
94 |
112.55 |
2026-03-05T10:57:37.23 NY |
XNYS |
3615:207148:20260305:0 |
100 |
112.49 |
2026-03-05T10:58:12.92 NY |
XNYS |
3615:208275:20260305:0 |
6 |
112.59 |
2026-03-05T10:58:57.12 NY |
XNYS |
3615:209252:20260305:0 |
94 |
112.68 |
2026-03-05T10:59:11.10 NY |
XNYS |
3615:209748:20260305:0 |
100 |
112.63 |
2026-03-05T10:59:21.91 NY |
XNYS |
3615:209970:20260305:0 |
100 |
112.65 |
2026-03-05T10:59:58.05 NY |
XNYS |
3615:210776:20260305:0 |
72 |
112.78 |
2026-03-05T11:00:40.06 NY |
XNYS |
3615:211685:20260305:0 |
28 |
112.78 |
2026-03-05T11:00:40.06 NY |
XNYS |
3615:211688:20260305:0 |
50 |
112.82 |
2026-03-05T11:01:06.24 NY |
XNYS |
3615:212203:20260305:0 |
50 |
112.82 |
2026-03-05T11:01:07.04 NY |
XNYS |
3615:212237:20260305:0 |
100 |
112.77 |
2026-03-05T11:01:33.36 NY |
XNYS |
3615:212919:20260305:0 |
100 |
112.76 |
2026-03-05T11:02:05.39 NY |
XNYS |
3615:213445:20260305:0 |
100 |
112.73 |
2026-03-05T11:02:22.51 NY |
XNYS |
3615:213862:20260305:0 |
100 |
112.62 |
2026-03-05T11:02:43.78 NY |
XNYS |
3615:214705:20260305:0 |
100 |
112.52 |
2026-03-05T11:03:29.45 NY |
XNYS |
3615:216026:20260305:0 |
34 |
112.48 |
2026-03-05T11:03:42.44 NY |
XNYS |
3615:216432:20260305:0 |
66 |
112.48 |
2026-03-05T11:03:42.44 NY |
XNYS |
3615:216435:20260305:0 |
19 |
112.41 |
2026-03-05T11:04:02.17 NY |
XNYS |
3615:217100:20260305:0 |
81 |
112.41 |
2026-03-05T11:04:02.17 NY |
XNYS |
3615:217103:20260305:0 |
100 |
112.35 |
2026-03-05T11:04:37.75 NY |
XNYS |
3615:218062:20260305:0 |
100 |
112.36 |
2026-03-05T11:05:08.12 NY |
XNYS |
3615:218867:20260305:0 |
20 |
112.44 |
2026-03-05T11:05:14.06 NY |
XNYS |
3615:218950:20260305:0 |
80 |
112.45 |
2026-03-05T11:05:14.06 NY |
XNYS |
3615:218953:20260305:0 |
100 |
112.49 |
2026-03-05T11:05:48.96 NY |
XNYS |
3615:219726:20260305:0 |
100 |
112.48 |
2026-03-05T11:06:21.83 NY |
XNYS |
3615:220678:20260305:0 |
8 |
112.48 |
2026-03-05T11:06:21.83 NY |
XNYS |
3615:220681:20260305:0 |
92 |
112.48 |
2026-03-05T11:06:21.83 NY |
XNYS |
3615:220682:20260305:0 |
25 |
112.34 |
2026-03-05T11:06:55.15 NY |
XNYS |
3615:221473:20260305:0 |
75 |
112.34 |
2026-03-05T11:06:55.15 NY |
XNYS |
3615:221476:20260305:0 |
100 |
112.27 |
2026-03-05T11:07:25.64 NY |
XNYS |
3615:222395:20260305:0 |
100 |
112.27 |
2026-03-05T11:07:25.64 NY |
XNYS |
3615:222398:20260305:0 |
100 |
112.19 |
2026-03-05T11:08:01.10 NY |
XNYS |
3615:223495:20260305:0 |
74 |
112.2 |
2026-03-05T11:08:39.33 NY |
XNYS |
3615:224682:20260305:0 |
26 |
112.2 |
2026-03-05T11:08:39.34 NY |
XNYS |
3615:224685:20260305:0 |
100 |
112.21 |
2026-03-05T11:09:12.23 NY |
XNYS |
3615:225745:20260305:0 |
68 |
112.09 |
2026-03-05T11:09:48.98 NY |
XNYS |
3615:226614:20260305:0 |
32 |
112.09 |
2026-03-05T11:09:48.98 NY |
XNYS |
3615:226617:20260305:0 |
100 |
112.02 |
2026-03-05T11:10:37.76 NY |
XNYS |
3615:228386:20260305:0 |
20 |
112.05 |
2026-03-05T11:11:06.09 NY |
XNYS |
3615:229280:20260305:0 |
80 |
112.05 |
2026-03-05T11:11:06.09 NY |
XNYS |
3615:229283:20260305:0 |
100 |
112 |
2026-03-05T11:12:19.19 NY |
XNYS |
3615:231505:20260305:0 |
100 |
111.97 |
2026-03-05T11:12:25.44 NY |
XNYS |
3615:231697:20260305:0 |
100 |
111.97 |
2026-03-05T11:12:31.50 NY |
XNYS |
3615:231925:20260305:0 |
16 |
111.97 |
2026-03-05T11:13:06.48 NY |
XNYS |
3615:232775:20260305:0 |
49 |
111.97 |
2026-03-05T11:13:06.48 NY |
XNYS |
3615:232778:20260305:0 |
35 |
111.97 |
2026-03-05T11:13:06.48 NY |
XNYS |
3615:232779:20260305:0 |
100 |
112.09 |
2026-03-05T11:13:37.18 NY |
XNYS |
3615:233673:20260305:0 |
54 |
112.05 |
2026-03-05T11:13:57.77 NY |
XNYS |
3615:234535:20260305:0 |
1 |
112.05 |
2026-03-05T11:13:57.77 NY |
XNYS |
3615:234540:20260305:0 |
45 |
112.05 |
2026-03-05T11:13:57.77 NY |
XNYS |
3615:234541:20260305:0 |
100 |
112.11 |
2026-03-05T11:14:23.89 NY |
XNYS |
3615:235727:20260305:0 |
100 |
112.07 |
2026-03-05T11:14:50.98 NY |
XNYS |
3615:236788:20260305:0 |
100 |
112.07 |
2026-03-05T11:15:00.10 NY |
LEVL |
3615:237079:20260305:0 |
25 |
111.945 |
2026-03-05T11:15:46.15 NY |
XNYS |
3615:238680:20260305:0 |
75 |
111.945 |
2026-03-05T11:15:46.15 NY |
XNYS |
3615:238683:20260305:0 |
100 |
111.9 |
2026-03-05T11:16:17.20 NY |
XNYS |
3615:239607:20260305:0 |
1 |
111.9 |
2026-03-05T11:16:17.20 NY |
XNYS |
3615:239610:20260305:0 |
99 |
111.9 |
2026-03-05T11:16:17.20 NY |
XNYS |
3615:239611:20260305:0 |
100 |
111.84 |
2026-03-05T11:16:49.18 NY |
XNYS |
3615:240796:20260305:0 |
100 |
111.82 |
2026-03-05T11:17:21.81 NY |
XNYS |
3615:241706:20260305:0 |
45 |
111.54 |
2026-03-05T11:18:01.12 NY |
XNYS |
3615:243400:20260305:0 |
59 |
111.61 |
2026-03-05T11:18:14.59 NY |
XNYS |
3615:244269:20260305:0 |
1 |
111.61 |
2026-03-05T11:18:14.59 NY |
XNYS |
3615:244270:20260305:0 |
40 |
111.61 |
2026-03-05T11:18:14.59 NY |
XNYS |
3615:244271:20260305:0 |
55 |
111.61 |
2026-03-05T11:18:14.59 NY |
XNYS |
3615:244272:20260305:0 |
100 |
111.63 |
2026-03-05T11:18:26.62 NY |
XNYS |
3615:244549:20260305:0 |
100 |
111.64 |
2026-03-05T11:18:57.19 NY |
XNYS |
3615:245362:20260305:0 |
75 |
111.53 |
2026-03-05T11:19:27.66 NY |
IEXG |
3615:246415:20260305:0 |
25 |
111.53 |
2026-03-05T11:19:27.66 NY |
XNYS |
3615:246419:20260305:0 |
100 |
111.43 |
2026-03-05T11:20:16.19 NY |
XNYS |
3615:248554:20260305:0 |
50 |
111.35 |
2026-03-05T11:20:48.97 NY |
XNYS |
3615:250359:20260305:0 |
100 |
111.38 |
2026-03-05T11:20:48.97 NY |
XNYS |
3615:250362:20260305:0 |
1 |
111.38 |
2026-03-05T11:20:48.97 NY |
XNYS |
3615:250363:20260305:0 |
49 |
111.38 |
2026-03-05T11:20:48.97 NY |
XNYS |
3615:250364:20260305:0 |
100 |
111.24 |
2026-03-05T11:21:26.60 NY |
XNYS |
3615:251478:20260305:0 |
80 |
111.24 |
2026-03-05T11:21:26.60 NY |
XNYS |
3615:251481:20260305:0 |
20 |
111.24 |
2026-03-05T11:21:26.60 NY |
XNYS |
3615:251482:20260305:0 |
48 |
111.32 |
2026-03-05T11:22:20.55 NY |
XNYS |
3615:253336:20260305:0 |
52 |
111.32 |
2026-03-05T11:22:20.55 NY |
XNYS |
3615:253339:20260305:0 |
48 |
111.32 |
2026-03-05T11:22:20.55 NY |
XNYS |
3615:253340:20260305:0 |
52 |
111.32 |
2026-03-05T11:22:20.55 NY |
XNYS |
3615:253341:20260305:0 |
100 |
111.32 |
2026-03-05T11:22:37.59 NY |
XNYS |
3615:253965:20260305:0 |
100 |
111.32 |
2026-03-05T11:22:37.59 NY |
XNYS |
3615:253968:20260305:0 |
50 |
111.32 |
2026-03-05T11:23:07.81 NY |
XNYS |
3615:255040:20260305:0 |
100 |
111.32 |
2026-03-05T11:23:07.81 NY |
XNYS |
3615:255043:20260305:0 |
50 |
111.32 |
2026-03-05T11:23:07.81 NY |
XNYS |
3615:255044:20260305:0 |
11 |
111.22 |
2026-03-05T11:23:32.16 NY |
XNYS |
3615:255786:20260305:0 |
89 |
111.26 |
2026-03-05T11:23:33.86 NY |
XNYS |
3615:255896:20260305:0 |
54 |
111.05 |
2026-03-05T11:24:07.61 NY |
XNYS |
3615:257205:20260305:0 |
1 |
111.05 |
2026-03-05T11:24:07.61 NY |
XNYS |
3615:257208:20260305:0 |
45 |
111.05 |
2026-03-05T11:24:07.61 NY |
XNYS |
3615:257209:20260305:0 |
80 |
110.94 |
2026-03-05T11:24:33.12 NY |
XNYS |
3615:257733:20260305:0 |
1 |
110.94 |
2026-03-05T11:24:33.12 NY |
XNYS |
3615:257736:20260305:0 |
19 |
110.94 |
2026-03-05T11:24:33.71 NY |
XNYS |
3615:257745:20260305:0 |
100 |
110.98 |
2026-03-05T11:24:56.49 NY |
XNYS |
3615:258336:20260305:0 |
17 |
110.99 |
2026-03-05T11:25:21.37 NY |
XNYS |
3615:258890:20260305:0 |
83 |
110.99 |
2026-03-05T11:25:21.37 NY |
XNYS |
3615:258893:20260305:0 |
100 |
111.02 |
2026-03-05T11:25:55.28 NY |
XNYS |
3615:259801:20260305:0 |
100 |
111.1 |
2026-03-05T11:26:12.87 NY |
XNYS |
3615:260569:20260305:0 |
100 |
111.05 |
2026-03-05T11:27:09.62 NY |
XNYS |
3615:261880:20260305:0 |
23 |
111.05 |
2026-03-05T11:27:12.43 NY |
XNYS |
3615:261941:20260305:0 |
77 |
111.05 |
2026-03-05T11:27:13.28 NY |
XNYS |
3615:261969:20260305:0 |
100 |
111.17 |
2026-03-05T11:27:40.24 NY |
XNYS |
3615:262962:20260305:0 |
100 |
111.17 |
2026-03-05T11:27:40.24 NY |
XNYS |
3615:262965:20260305:0 |
100 |
111.15 |
2026-03-05T11:28:08.66 NY |
XNYS |
3615:264146:20260305:0 |
100 |
111.22 |
2026-03-05T11:28:37.05 NY |
XNYS |
3615:265278:20260305:0 |
92 |
111.21 |
2026-03-05T11:29:06.82 NY |
XNYS |
3615:266215:20260305:0 |
1 |
111.21 |
2026-03-05T11:29:06.82 NY |
XNYS |
3615:266218:20260305:0 |
7 |
111.21 |
2026-03-05T11:29:06.82 NY |
XNYS |
3615:266219:20260305:0 |
100 |
111.21 |
2026-03-05T11:29:06.82 NY |
XNYS |
3615:266220:20260305:0 |
100 |
111.23 |
2026-03-05T11:29:35.25 NY |
XNYS |
3615:267028:20260305:0 |
18 |
111.24 |
2026-03-05T11:30:02.62 NY |
XNYS |
3615:267901:20260305:0 |
82 |
111.24 |
2026-03-05T11:30:02.62 NY |
XNYS |
3615:267904:20260305:0 |
100 |
111.24 |
2026-03-05T11:30:14.06 NY |
XNYS |
3615:268184:20260305:0 |
100 |
111.15 |
2026-03-05T11:30:39.02 NY |
XNYS |
3615:268854:20260305:0 |
100 |
111.35 |
2026-03-05T11:31:05.81 NY |
XNYS |
3615:269490:20260305:0 |
1 |
111.3 |
2026-03-05T11:31:49.67 NY |
XNYS |
3615:271156:20260305:0 |
99 |
111.3 |
2026-03-05T11:31:49.67 NY |
XNYS |
3615:271159:20260305:0 |
100 |
111.28 |
2026-03-05T11:32:04.35 NY |
XNYS |
3615:271674:20260305:0 |
98 |
111.11 |
2026-03-05T11:32:37.86 NY |
XNYS |
3615:272927:20260305:0 |
1 |
111.11 |
2026-03-05T11:32:37.86 NY |
XNYS |
3615:272930:20260305:0 |
1 |
111.11 |
2026-03-05T11:32:37.86 NY |
XNYS |
3615:272931:20260305:0 |
100 |
111.11 |
2026-03-05T11:32:37.86 NY |
XNYS |
3615:272932:20260305:0 |
100 |
111.07 |
2026-03-05T11:33:09.69 NY |
XNYS |
3615:273939:20260305:0 |
100 |
111.12 |
2026-03-05T11:34:03.16 NY |
XNYS |
3615:275648:20260305:0 |
100 |
111.12 |
2026-03-05T11:34:03.16 NY |
XNYS |
3615:275651:20260305:0 |
1 |
111.12 |
2026-03-05T11:34:03.16 NY |
XNYS |
3615:275654:20260305:0 |
6 |
111.12 |
2026-03-05T11:34:03.16 NY |
XNYS |
3615:275655:20260305:0 |
93 |
111.12 |
2026-03-05T11:34:03.16 NY |
XNYS |
3615:275656:20260305:0 |
100 |
110.98 |
2026-03-05T11:34:27.01 NY |
XNYS |
3615:276424:20260305:0 |
100 |
110.89 |
2026-03-05T11:34:59.66 NY |
XNYS |
3615:277519:20260305:0 |
100 |
110.84 |
2026-03-05T11:35:16.94 NY |
XNYS |
3615:277962:20260305:0 |
100 |
110.88 |
2026-03-05T11:35:36.05 NY |
XNYS |
3615:278337:20260305:0 |
1 |
110.88 |
2026-03-05T11:35:36.05 NY |
XNYS |
3615:278340:20260305:0 |
4 |
110.88 |
2026-03-05T11:35:40.63 NY |
XNYS |
3615:278466:20260305:0 |
95 |
110.88 |
2026-03-05T11:35:45.26 NY |
XNYS |
3615:278612:20260305:0 |
100 |
110.92 |
2026-03-05T11:36:06.26 NY |
XNYS |
3615:279448:20260305:0 |
100 |
110.97 |
2026-03-05T11:36:42.86 NY |
XNYS |
3615:280613:20260305:0 |
50 |
110.96 |
2026-03-05T11:37:08.44 NY |
XNYS |
3615:281390:20260305:0 |
50 |
110.96 |
2026-03-05T11:37:08.44 NY |
XNYS |
3615:281393:20260305:0 |
100 |
110.905 |
2026-03-05T11:37:20.24 NY |
XNYS |
3615:281704:20260305:0 |
100 |
110.81 |
2026-03-05T11:37:36.58 NY |
XNYS |
3615:282327:20260305:0 |
100 |
110.95 |
2026-03-05T11:38:09.64 NY |
XNYS |
3615:283693:20260305:0 |
100 |
110.84 |
2026-03-05T11:38:30.37 NY |
XNYS |
3615:284217:20260305:0 |
100 |
110.75 |
2026-03-05T11:38:52.24 NY |
XNYS |
3615:285053:20260305:0 |
60 |
110.77 |
2026-03-05T11:39:18.31 NY |
XNYS |
3615:285957:20260305:0 |
1 |
110.77 |
2026-03-05T11:39:18.31 NY |
XNYS |
3615:285960:20260305:0 |
1 |
110.77 |
2026-03-05T11:39:22.81 NY |
XNYS |
3615:286069:20260305:0 |
38 |
110.77 |
2026-03-05T11:39:22.81 NY |
XNYS |
3615:286070:20260305:0 |
100 |
110.87 |
2026-03-05T11:40:04.66 NY |
KNLI |
3615:287263:20260305:0 |
100 |
110.93 |
2026-03-05T11:40:26.15 NY |
XNYS |
3615:287811:20260305:0 |
100 |
110.93 |
2026-03-05T11:40:47.03 NY |
XNYS |
3615:288449:20260305:0 |
100 |
110.91 |
2026-03-05T11:41:08.37 NY |
XNYS |
3615:289015:20260305:0 |
100 |
110.91 |
2026-03-05T11:41:33.61 NY |
XNYS |
3615:290475:20260305:0 |
100 |
110.82 |
2026-03-05T11:41:58.60 NY |
XNYS |
3615:291351:20260305:0 |
25 |
110.8 |
2026-03-05T11:42:30.17 NY |
XNYS |
3615:292359:20260305:0 |
75 |
110.8 |
2026-03-05T11:42:30.17 NY |
XNYS |
3615:292362:20260305:0 |
100 |
110.76 |
2026-03-05T11:43:03.28 NY |
XNYS |
3615:294120:20260305:0 |
1 |
110.76 |
2026-03-05T11:43:03.28 NY |
XNYS |
3615:294123:20260305:0 |
3 |
110.79 |
2026-03-05T11:43:09.88 NY |
XNYS |
3615:294501:20260305:0 |
96 |
110.79 |
2026-03-05T11:43:16.03 NY |
XNYS |
3615:294875:20260305:0 |
100 |
110.815 |
2026-03-05T11:43:23.24 NY |
XNYS |
3615:295283:20260305:0 |
92 |
110.84 |
2026-03-05T11:43:49.02 NY |
XNYS |
3615:296910:20260305:0 |
1 |
110.84 |
2026-03-05T11:43:49.02 NY |
XNYS |
3615:296913:20260305:0 |
7 |
110.86 |
2026-03-05T11:44:03.47 NY |
XNYS |
3615:297476:20260305:0 |
100 |
110.87 |
2026-03-05T11:44:18.07 NY |
KNLI |
3615:298189:20260305:0 |
100 |
110.88 |
2026-03-05T11:44:58.70 NY |
INCR |
3615:300203:20260305:0 |
100 |
110.95 |
2026-03-05T11:45:10.53 NY |
XNYS |
3615:301162:20260305:0 |
100 |
110.94 |
2026-03-05T11:45:14.41 NY |
XNYS |
3615:301243:20260305:0 |
100 |
111.01 |
2026-03-05T11:45:48.42 NY |
XNYS |
3615:302209:20260305:0 |
100 |
111.01 |
2026-03-05T11:45:48.42 NY |
XNYS |
3615:302212:20260305:0 |
50 |
111.055 |
2026-03-05T11:46:30.85 NY |
XNYS |
3615:303712:20260305:0 |
99 |
111.07 |
2026-03-05T11:46:30.85 NY |
XNYS |
3615:303715:20260305:0 |
51 |
111.07 |
2026-03-05T11:46:30.85 NY |
XNYS |
3615:303716:20260305:0 |
100 |
110.98 |
2026-03-05T11:47:06.29 NY |
XNYS |
3615:305008:20260305:0 |
100 |
110.98 |
2026-03-05T11:47:06.29 NY |
XNYS |
3615:305011:20260305:0 |
100 |
110.99 |
2026-03-05T11:47:33.39 NY |
XNYS |
3615:305931:20260305:0 |
100 |
110.99 |
2026-03-05T11:47:33.39 NY |
XNYS |
3615:305934:20260305:0 |
54 |
110.98 |
2026-03-05T11:48:09.15 NY |
XNYS |
3615:307016:20260305:0 |
46 |
110.98 |
2026-03-05T11:48:09.15 NY |
XNYS |
3615:307019:20260305:0 |
100 |
110.99 |
2026-03-05T11:48:55.35 NY |
XNYS |
3615:308546:20260305:0 |
100 |
110.93 |
2026-03-05T11:49:18.44 NY |
XNYS |
3615:309331:20260305:0 |
100 |
110.93 |
2026-03-05T11:50:07.05 NY |
XNYS |
3615:310821:20260305:0 |
100 |
111.01 |
2026-03-05T11:50:14.40 NY |
XNYS |
3615:310997:20260305:0 |
100 |
111.02 |
2026-03-05T11:50:47.55 NY |
XNYS |
3615:312252:20260305:0 |
100 |
110.97 |
2026-03-05T11:51:24.67 NY |
XNYS |
3615:313356:20260305:0 |
100 |
110.78 |
2026-03-05T11:51:57.00 NY |
XNYS |
3615:314252:20260305:0 |
22 |
110.78 |
2026-03-05T11:51:57.00 NY |
XNYS |
3615:314255:20260305:0 |
78 |
110.78 |
2026-03-05T11:51:57.00 NY |
XNYS |
3615:314256:20260305:0 |
29 |
110.85 |
2026-03-05T11:52:40.74 NY |
XNYS |
3615:315713:20260305:0 |
71 |
110.85 |
2026-03-05T11:52:40.74 NY |
XNYS |
3615:315716:20260305:0 |
100 |
110.85 |
2026-03-05T11:52:40.74 NY |
XNYS |
3615:315717:20260305:0 |
100 |
110.83 |
2026-03-05T11:53:07.93 NY |
XNYS |
3615:316460:20260305:0 |
100 |
110.77 |
2026-03-05T11:53:44.59 NY |
XNYS |
3615:317792:20260305:0 |
100 |
110.81 |
2026-03-05T11:54:20.75 NY |
XNYS |
3615:318880:20260305:0 |
100 |
110.81 |
2026-03-05T11:54:20.75 NY |
XNYS |
3615:318883:20260305:0 |
100 |
110.86 |
2026-03-05T11:54:55.00 NY |
XNYS |
3615:319914:20260305:0 |
100 |
110.89 |
2026-03-05T11:55:14.05 NY |
XNYS |
3615:320489:20260305:0 |
100 |
110.82 |
2026-03-05T11:55:37.52 NY |
XNYS |
3615:321009:20260305:0 |
100 |
110.76 |
2026-03-05T11:56:09.21 NY |
XNYS |
3615:322136:20260305:0 |
25 |
110.71 |
2026-03-05T11:56:28.14 NY |
XNYS |
3615:322755:20260305:0 |
75 |
110.72 |
2026-03-05T11:56:28.14 NY |
XNYS |
3615:322758:20260305:0 |
3 |
110.58 |
2026-03-05T11:56:56.47 NY |
XNYS |
3615:323480:20260305:0 |
97 |
110.58 |
2026-03-05T11:56:56.47 NY |
XNYS |
3615:323483:20260305:0 |
100 |
110.52 |
2026-03-05T11:57:18.40 NY |
XNYS |
3615:324070:20260305:0 |
100 |
110.55 |
2026-03-05T11:57:43.85 NY |
XNYS |
3615:324961:20260305:0 |
100 |
110.55 |
2026-03-05T11:58:21.77 NY |
XNYS |
3615:326298:20260305:0 |
100 |
110.52 |
2026-03-05T11:58:35.22 NY |
XNYS |
3615:326717:20260305:0 |
100 |
110.59 |
2026-03-05T11:59:13.40 NY |
XNYS |
3615:327819:20260305:0 |
100 |
110.62 |
2026-03-05T11:59:45.31 NY |
XNYS |
3615:329466:20260305:0 |
100 |
110.64 |
2026-03-05T11:59:50.47 NY |
XNYS |
3615:329665:20260305:0 |
2 |
110.64 |
2026-03-05T12:00:14.06 NY |
XNYS |
3615:330749:20260305:0 |
98 |
110.64 |
2026-03-05T12:00:14.06 NY |
XNYS |
3615:330752:20260305:0 |
100 |
110.7 |
2026-03-05T12:00:53.09 NY |
XNYS |
3615:331985:20260305:0 |
100 |
110.69 |
2026-03-05T12:01:22.18 NY |
XNYS |
3615:332993:20260305:0 |
100 |
110.69 |
2026-03-05T12:01:22.18 NY |
XNYS |
3615:332996:20260305:0 |
100 |
110.68 |
2026-03-05T12:01:50.99 NY |
XNYS |
3615:333893:20260305:0 |
100 |
110.68 |
2026-03-05T12:02:29.96 NY |
XNYS |
3615:335229:20260305:0 |
100 |
110.64 |
2026-03-05T12:02:48.12 NY |
XNYS |
3615:335939:20260305:0 |
1 |
110.64 |
2026-03-05T12:02:48.12 NY |
XNYS |
3615:335942:20260305:0 |
99 |
110.64 |
2026-03-05T12:02:48.12 NY |
XNYS |
3615:335943:20260305:0 |
100 |
110.64 |
2026-03-05T12:03:25.88 NY |
XNYS |
3615:337051:20260305:0 |
100 |
110.77 |
2026-03-05T12:03:57.46 NY |
INCR |
3615:338050:20260305:0 |
50 |
110.78 |
2026-03-05T12:04:35.53 NY |
XNYS |
3615:339056:20260305:0 |
50 |
110.78 |
2026-03-05T12:04:35.53 NY |
XNYS |
3615:339059:20260305:0 |
100 |
111.01 |
2026-03-05T12:05:15.23 NY |
XNYS |
3615:340262:20260305:0 |
100 |
111 |
2026-03-05T12:05:15.24 NY |
XNYS |
3615:340265:20260305:0 |
100 |
110.97 |
2026-03-05T12:05:47.38 NY |
XNYS |
3615:340852:20260305:0 |
100 |
110.99 |
2026-03-05T12:06:26.90 NY |
XNYS |
3615:342367:20260305:0 |
100 |
110.92 |
2026-03-05T12:06:54.12 NY |
XNYS |
3615:343038:20260305:0 |
100 |
110.85 |
2026-03-05T12:07:23.12 NY |
XNYS |
3615:343925:20260305:0 |
100 |
110.79 |
2026-03-05T12:08:00.42 NY |
XNYS |
3615:345157:20260305:0 |
100 |
110.79 |
2026-03-05T12:08:00.42 NY |
XNYS |
3615:345160:20260305:0 |
3 |
110.78 |
2026-03-05T12:08:24.57 NY |
XNYS |
3615:345796:20260305:0 |
97 |
111.06 |
2026-03-05T12:08:59.13 NY |
XNYS |
3615:346924:20260305:0 |
100 |
111.07 |
2026-03-05T12:09:05.82 NY |
XNYS |
3615:347129:20260305:0 |
100 |
111.03 |
2026-03-05T12:09:44.39 NY |
XNYS |
3615:347948:20260305:0 |
20 |
111.04 |
2026-03-05T12:10:16.97 NY |
XNYS |
3615:348645:20260305:0 |
50 |
111.04 |
2026-03-05T12:10:16.97 NY |
XNYS |
3615:348648:20260305:0 |
30 |
111.04 |
2026-03-05T12:10:16.97 NY |
XNYS |
3615:348649:20260305:0 |
20 |
111.03 |
2026-03-05T12:10:49.97 NY |
XNYS |
3615:349387:20260305:0 |
80 |
111.03 |
2026-03-05T12:10:49.97 NY |
XNYS |
3615:349390:20260305:0 |
50 |
111.1 |
2026-03-05T12:11:40.14 NY |
IEXG |
3615:350646:20260305:0 |
50 |
111.1 |
2026-03-05T12:11:40.14 NY |
IEXG |
3615:350649:20260305:0 |
20 |
111.29 |
2026-03-05T12:12:34.46 NY |
XNYS |
3615:352211:20260305:0 |
80 |
111.295 |
2026-03-05T12:12:34.46 NY |
XNYS |
3615:352214:20260305:0 |
100 |
111.25 |
2026-03-05T12:12:47.45 NY |
XNYS |
3615:352521:20260305:0 |
100 |
111.51 |
2026-03-05T12:13:50.69 NY |
INCR |
3615:354199:20260305:0 |
36 |
111.51 |
2026-03-05T12:13:53.78 NY |
XNYS |
3615:354308:20260305:0 |
64 |
111.51 |
2026-03-05T12:13:53.78 NY |
XNYS |
3615:354311:20260305:0 |
100 |
111.525 |
2026-03-05T12:14:34.45 NY |
XNYS |
3615:355713:20260305:0 |
100 |
111.45 |
2026-03-05T12:14:53.08 NY |
XNYS |
3615:356238:20260305:0 |
100 |
111.27 |
2026-03-05T12:15:35.46 NY |
XNYS |
3615:357428:20260305:0 |
100 |
111.09 |
2026-03-05T12:16:33.90 NY |
XNYS |
3615:358803:20260305:0 |
100 |
111.12 |
2026-03-05T12:17:41.65 NY |
XNYS |
3615:360985:20260305:0 |
1 |
111.12 |
2026-03-05T12:17:50.19 NY |
XNYS |
3615:361337:20260305:0 |
17 |
111.12 |
2026-03-05T12:17:50.19 NY |
XNYS |
3615:361340:20260305:0 |
16 |
111.12 |
2026-03-05T12:18:03.00 NY |
XNYS |
3615:361686:20260305:0 |
66 |
111.12 |
2026-03-05T12:18:03.00 NY |
XNYS |
3615:361687:20260305:0 |
100 |
111.17 |
2026-03-05T12:18:41.96 NY |
INCR |
3615:362774:20260305:0 |
100 |
111.14 |
2026-03-05T12:18:42.52 NY |
INCR |
3615:362806:20260305:0 |
79 |
111.18 |
2026-03-05T12:19:09.66 NY |
XNYS |
3615:363620:20260305:0 |
21 |
111.18 |
2026-03-05T12:19:09.66 NY |
XNYS |
3615:363623:20260305:0 |
100 |
111.16 |
2026-03-05T12:19:33.22 NY |
XNYS |
3615:364268:20260305:0 |
100 |
111.17 |
2026-03-05T12:20:00.82 NY |
XNYS |
3615:365037:20260305:0 |
100 |
111.15 |
2026-03-05T12:20:21.43 NY |
XNYS |
3615:365535:20260305:0 |
100 |
111.07 |
2026-03-05T12:20:44.25 NY |
XNYS |
3615:366308:20260305:0 |
100 |
111 |
2026-03-05T12:21:21.31 NY |
XNYS |
3615:367271:20260305:0 |
100 |
111.01 |
2026-03-05T12:21:56.40 NY |
XNYS |
3615:368387:20260305:0 |
67 |
111.12 |
2026-03-05T12:22:32.75 NY |
XNYS |
3615:369587:20260305:0 |
1 |
111.12 |
2026-03-05T12:22:32.75 NY |
XNYS |
3615:369590:20260305:0 |
1 |
111.12 |
2026-03-05T12:22:32.75 NY |
XNYS |
3615:369591:20260305:0 |
31 |
111.12 |
2026-03-05T12:22:32.75 NY |
XNYS |
3615:369592:20260305:0 |
100 |
111.12 |
2026-03-05T12:22:32.75 NY |
XNYS |
3615:369593:20260305:0 |
100 |
111.14 |
2026-03-05T12:23:04.85 NY |
XNYS |
3615:370989:20260305:0 |
100 |
111.07 |
2026-03-05T12:23:47.91 NY |
XNYS |
3615:372337:20260305:0 |
60 |
111.07 |
2026-03-05T12:24:20.25 NY |
XNYS |
3615:373330:20260305:0 |
1 |
111.07 |
2026-03-05T12:24:20.26 NY |
XNYS |
3615:373333:20260305:0 |
39 |
111.07 |
2026-03-05T12:24:20.26 NY |
XNYS |
3615:373334:20260305:0 |
100 |
111.16 |
2026-03-05T12:24:46.56 NY |
XNYS |
3615:373990:20260305:0 |
50 |
111.08 |
2026-03-05T12:25:44.71 NY |
XNYS |
3615:375378:20260305:0 |
50 |
111.09 |
2026-03-05T12:25:44.71 NY |
XNYS |
3615:375381:20260305:0 |
50 |
111.06 |
2026-03-05T12:26:14.07 NY |
XNYS |
3615:376298:20260305:0 |
50 |
111.06 |
2026-03-05T12:26:14.07 NY |
XNYS |
3615:376301:20260305:0 |
1 |
110.97 |
2026-03-05T12:26:38.92 NY |
XNYS |
3615:376970:20260305:0 |
99 |
110.97 |
2026-03-05T12:26:38.92 NY |
XNYS |
3615:376973:20260305:0 |
100 |
111 |
2026-03-05T12:27:14.04 NY |
XNYS |
3615:377785:20260305:0 |
100 |
110.94 |
2026-03-05T12:27:57.66 NY |
XNYS |
3615:379233:20260305:0 |
100 |
110.98 |
2026-03-05T12:28:20.63 NY |
XNYS |
3615:379880:20260305:0 |
100 |
111 |
2026-03-05T12:28:48.01 NY |
XNYS |
3615:380583:20260305:0 |
100 |
110.96 |
2026-03-05T12:29:22.11 NY |
XNYS |
3615:381758:20260305:0 |
100 |
111 |
2026-03-05T12:29:43.00 NY |
XNYS |
3615:382359:20260305:0 |
1 |
110.9 |
2026-03-05T12:31:03.37 NY |
XNYS |
3615:384608:20260305:0 |
78 |
110.9 |
2026-03-05T12:31:06.57 NY |
XNYS |
3615:384793:20260305:0 |
21 |
110.9 |
2026-03-05T12:31:06.57 NY |
XNYS |
3615:384794:20260305:0 |
100 |
110.88 |
2026-03-05T12:31:32.11 NY |
XNYS |
3615:385565:20260305:0 |
100 |
110.74 |
2026-03-05T12:32:16.55 NY |
XNYS |
3615:387013:20260305:0 |
100 |
110.71 |
2026-03-05T12:32:58.53 NY |
XNYS |
3615:388454:20260305:0 |
100 |
110.69 |
2026-03-05T12:33:08.55 NY |
XNYS |
3615:388833:20260305:0 |
100 |
110.57 |
2026-03-05T12:33:46.47 NY |
XNYS |
3615:389882:20260305:0 |
100 |
110.47 |
2026-03-05T12:34:16.92 NY |
XNYS |
3615:390993:20260305:0 |
100 |
110.59 |
2026-03-05T12:34:53.56 NY |
XNYS |
3615:392554:20260305:0 |
50 |
110.63 |
2026-03-05T12:35:38.47 NY |
XNYS |
3615:394494:20260305:0 |
50 |
110.66 |
2026-03-05T12:35:38.47 NY |
XNYS |
3615:394497:20260305:0 |
100 |
110.57 |
2026-03-05T12:36:17.80 NY |
XNYS |
3615:396049:20260305:0 |
40 |
110.54 |
2026-03-05T12:36:39.96 NY |
XNYS |
3615:396773:20260305:0 |
50 |
110.63 |
2026-03-05T12:36:50.71 NY |
XNYS |
3615:397585:20260305:0 |
10 |
110.63 |
2026-03-05T12:36:50.71 NY |
XNYS |
3615:397587:20260305:0 |
100 |
110.64 |
2026-03-05T12:37:08.92 NY |
XNYS |
3615:398635:20260305:0 |
100 |
110.79 |
2026-03-05T12:37:35.79 NY |
XNYS |
3615:400396:20260305:0 |
100 |
110.89 |
2026-03-05T12:38:04.34 NY |
XNYS |
3615:401711:20260305:0 |
100 |
110.97 |
2026-03-05T12:38:52.55 NY |
INCR |
3615:403864:20260305:0 |
100 |
110.97 |
2026-03-05T12:38:57.03 NY |
XNYS |
3615:404044:20260305:0 |
37 |
110.97 |
2026-03-05T12:39:18.50 NY |
XNYS |
3615:405063:20260305:0 |
22 |
110.97 |
2026-03-05T12:39:18.50 NY |
XNYS |
3615:405066:20260305:0 |
41 |
110.97 |
2026-03-05T12:39:18.50 NY |
XNYS |
3615:405067:20260305:0 |
100 |
110.95 |
2026-03-05T12:40:37.44 NY |
XNYS |
3615:407412:20260305:0 |
100 |
110.86 |
2026-03-05T12:41:46.41 NY |
XNYS |
3615:409437:20260305:0 |
83 |
110.7 |
2026-03-05T12:42:13.42 NY |
XNYS |
3615:410244:20260305:0 |
17 |
110.7 |
2026-03-05T12:42:13.42 NY |
XNYS |
3615:410247:20260305:0 |
2 |
110.69 |
2026-03-05T12:42:35.20 NY |
XNYS |
3615:411269:20260305:0 |
98 |
110.69 |
2026-03-05T12:42:35.20 NY |
XNYS |
3615:411272:20260305:0 |
100 |
110.69 |
2026-03-05T12:43:02.28 NY |
XNYS |
3615:412324:20260305:0 |
100 |
110.82 |
2026-03-05T12:43:34.96 NY |
XNYS |
3615:414165:20260305:0 |
50 |
110.8 |
2026-03-05T12:43:50.22 NY |
XNYS |
3615:414921:20260305:0 |
50 |
110.8 |
2026-03-05T12:43:50.22 NY |
XNYS |
3615:414924:20260305:0 |
100 |
110.73 |
2026-03-05T12:44:08.07 NY |
XNYS |
3615:416293:20260305:0 |
100 |
110.79 |
2026-03-05T12:44:36.82 NY |
XNYS |
3615:417465:20260305:0 |
100 |
110.72 |
2026-03-05T12:45:02.45 NY |
XNYS |
3615:418518:20260305:0 |
50 |
110.68 |
2026-03-05T12:45:42.03 NY |
XNYS |
3615:420298:20260305:0 |
50 |
110.68 |
2026-03-05T12:45:42.03 NY |
XNYS |
3615:420301:20260305:0 |
23 |
110.64 |
2026-03-05T12:46:28.11 NY |
XNYS |
3615:422831:20260305:0 |
77 |
110.64 |
2026-03-05T12:46:28.11 NY |
XNYS |
3615:422834:20260305:0 |
100 |
110.63 |
2026-03-05T12:46:36.60 NY |
INCR |
3615:423356:20260305:0 |
100 |
110.67 |
2026-03-05T12:47:13.52 NY |
XNYS |
3615:426306:20260305:0 |
100 |
110.68 |
2026-03-05T12:47:33.33 NY |
XNYS |
3615:427667:20260305:0 |
100 |
110.61 |
2026-03-05T12:48:01.79 NY |
XNYS |
3615:429316:20260305:0 |
100 |
110.51 |
2026-03-05T12:48:23.27 NY |
XNYS |
3615:430339:20260305:0 |
100 |
110.42 |
2026-03-05T12:49:29.21 NY |
XNYS |
3615:433419:20260305:0 |
25 |
110.49 |
2026-03-05T12:50:20.65 NY |
XNYS |
3615:435739:20260305:0 |
75 |
110.49 |
2026-03-05T12:50:20.65 NY |
XNYS |
3615:435742:20260305:0 |
100 |
110.4 |
2026-03-05T12:50:55.02 NY |
XNYS |
3615:437577:20260305:0 |
100 |
110.45 |
2026-03-05T12:51:10.25 NY |
XNYS |
3615:438409:20260305:0 |
100 |
110.57 |
2026-03-05T12:51:55.92 NY |
XNYS |
3615:441366:20260305:0 |
100 |
110.55 |
2026-03-05T12:52:16.55 NY |
XNYS |
3615:442722:20260305:0 |
100 |
110.59 |
2026-03-05T12:52:48.08 NY |
XNYS |
3615:445143:20260305:0 |
100 |
110.62 |
2026-03-05T12:53:07.01 NY |
XNYS |
3615:445996:20260305:0 |
100 |
110.58 |
2026-03-05T12:53:40.32 NY |
XNYS |
3615:447330:20260305:0 |
58 |
110.52 |
2026-03-05T12:54:03.51 NY |
XNYS |
3615:448840:20260305:0 |
42 |
110.52 |
2026-03-05T12:54:03.51 NY |
XNYS |
3615:448843:20260305:0 |
100 |
110.45 |
2026-03-05T12:54:29.98 NY |
XNYS |
3615:450246:20260305:0 |
50 |
110.45 |
2026-03-05T12:55:21.01 NY |
XNYS |
3615:451660:20260305:0 |
50 |
110.45 |
2026-03-05T12:55:21.01 NY |
XNYS |
3615:451663:20260305:0 |
1 |
110.45 |
2026-03-05T12:55:49.42 NY |
XNYS |
3615:452563:20260305:0 |
2 |
110.45 |
2026-03-05T12:55:49.42 NY |
XNYS |
3615:452566:20260305:0 |
64 |
110.45 |
2026-03-05T12:55:49.42 NY |
XNYS |
3615:452567:20260305:0 |
1 |
110.45 |
2026-03-05T12:55:49.42 NY |
XNYS |
3615:452568:20260305:0 |
32 |
110.45 |
2026-03-05T12:55:49.42 NY |
XNYS |
3615:452569:20260305:0 |
100 |
110.46 |
2026-03-05T12:56:21.63 NY |
XNYS |
3615:453689:20260305:0 |
62 |
110.47 |
2026-03-05T12:57:12.40 NY |
XNYS |
3615:455340:20260305:0 |
38 |
110.47 |
2026-03-05T12:57:12.40 NY |
XNYS |
3615:455343:20260305:0 |
100 |
110.51 |
2026-03-05T12:57:30.93 NY |
XNYS |
3615:456226:20260305:0 |
100 |
110.38 |
2026-03-05T12:58:02.60 NY |
XNYS |
3615:457645:20260305:0 |
100 |
110.44 |
2026-03-05T12:58:36.67 NY |
XNYS |
3615:458872:20260305:0 |
100 |
110.43 |
2026-03-05T12:59:34.41 NY |
XNYS |
3615:461357:20260305:0 |
100 |
110.39 |
2026-03-05T12:59:46.13 NY |
XNYS |
3615:461733:20260305:0 |
100 |
110.35 |
2026-03-05T13:00:17.53 NY |
XNYS |
3615:462961:20260305:0 |
50 |
110.36 |
2026-03-05T13:00:48.06 NY |
XNYS |
3615:464042:20260305:0 |
50 |
110.36 |
2026-03-05T13:00:48.06 NY |
XNYS |
3615:464045:20260305:0 |
100 |
110.38 |
2026-03-05T13:01:25.02 NY |
XNYS |
3615:465069:20260305:0 |
100 |
110.43 |
2026-03-05T13:02:24.95 NY |
XNYS |
3615:467101:20260305:0 |
100 |
110.37 |
2026-03-05T13:02:34.34 NY |
XNYS |
3615:467551:20260305:0 |
100 |
110.37 |
2026-03-05T13:02:34.34 NY |
XNYS |
3615:467554:20260305:0 |
50 |
110.385 |
2026-03-05T13:03:09.34 NY |
XNYS |
3615:470937:20260305:0 |
50 |
110.39 |
2026-03-05T13:03:09.34 NY |
XNYS |
3615:470940:20260305:0 |
50 |
110.31 |
2026-03-05T13:03:49.53 NY |
XNYS |
3615:473097:20260305:0 |
50 |
110.31 |
2026-03-05T13:03:49.53 NY |
XNYS |
3615:473100:20260305:0 |
100 |
110.32 |
2026-03-05T13:04:20.18 NY |
XNYS |
3615:474489:20260305:0 |
11 |
110.52 |
2026-03-05T13:05:09.06 NY |
XNYS |
3615:476904:20260305:0 |
89 |
110.52 |
2026-03-05T13:05:09.06 NY |
XNYS |
3615:476907:20260305:0 |
100 |
110.52 |
2026-03-05T13:05:09.06 NY |
XNYS |
3615:476908:20260305:0 |
100 |
110.58 |
2026-03-05T13:05:54.01 NY |
XNYS |
3615:478277:20260305:0 |
100 |
110.58 |
2026-03-05T13:06:27.19 NY |
XNYS |
3615:480273:20260305:0 |
100 |
110.51 |
2026-03-05T13:07:02.72 NY |
XNYS |
3615:481876:20260305:0 |
51 |
110.56 |
2026-03-05T13:07:43.33 NY |
XNYS |
3615:483395:20260305:0 |
49 |
110.56 |
2026-03-05T13:07:43.33 NY |
XNYS |
3615:483398:20260305:0 |
100 |
110.59 |
2026-03-05T13:08:14.05 NY |
XNYS |
3615:484478:20260305:0 |
100 |
110.55 |
2026-03-05T13:08:47.91 NY |
XNYS |
3615:485524:20260305:0 |
100 |
110.57 |
2026-03-05T13:09:27.26 NY |
XNYS |
3615:487141:20260305:0 |
100 |
110.49 |
2026-03-05T13:10:02.69 NY |
XNYS |
3615:488682:20260305:0 |
100 |
110.5 |
2026-03-05T13:10:14.02 NY |
XNYS |
3615:489280:20260305:0 |
100 |
110.47 |
2026-03-05T13:11:00.94 NY |
XNYS |
3615:490862:20260305:0 |
100 |
110.51 |
2026-03-05T13:11:26.38 NY |
XNYS |
3615:491953:20260305:0 |
100 |
110.51 |
2026-03-05T13:11:55.19 NY |
XNYS |
3615:492968:20260305:0 |
100 |
110.52 |
2026-03-05T13:12:30.04 NY |
XNYS |
3615:494180:20260305:0 |
1 |
110.52 |
2026-03-05T13:12:30.04 NY |
XNYS |
3615:494183:20260305:0 |
99 |
110.52 |
2026-03-05T13:12:30.04 NY |
XNYS |
3615:494184:20260305:0 |
100 |
110.53 |
2026-03-05T13:13:03.48 NY |
XNYS |
3615:495782:20260305:0 |
30 |
110.59 |
2026-03-05T13:13:38.36 NY |
XNYS |
3615:497428:20260305:0 |
70 |
110.59 |
2026-03-05T13:13:38.36 NY |
XNYS |
3615:497431:20260305:0 |
2 |
110.62 |
2026-03-05T13:14:23.34 NY |
XNYS |
3615:499532:20260305:0 |
98 |
110.62 |
2026-03-05T13:14:23.34 NY |
XNYS |
3615:499535:20260305:0 |
100 |
110.59 |
2026-03-05T13:14:43.41 NY |
XNYS |
3615:500121:20260305:0 |
100 |
110.43 |
2026-03-05T13:15:44.02 NY |
XNYS |
3615:502343:20260305:0 |
30 |
110.36 |
2026-03-05T13:16:04.30 NY |
XNYS |
3615:503081:20260305:0 |
70 |
110.36 |
2026-03-05T13:16:09.04 NY |
XNYS |
3615:503239:20260305:0 |
100 |
110.32 |
2026-03-05T13:16:50.76 NY |
XNYS |
3615:504907:20260305:0 |
100 |
110.31 |
2026-03-05T13:17:04.47 NY |
XNYS |
3615:505133:20260305:0 |
100 |
110.31 |
2026-03-05T13:17:39.54 NY |
XNYS |
3615:506562:20260305:0 |
5 |
110.35 |
2026-03-05T13:18:02.43 NY |
INCR |
3615:507306:20260305:0 |
7 |
110.35 |
2026-03-05T13:18:02.43 NY |
INCR |
3615:507309:20260305:0 |
88 |
110.35 |
2026-03-05T13:18:02.43 NY |
INCR |
3615:507310:20260305:0 |
100 |
110.28 |
2026-03-05T13:18:30.09 NY |
XNYS |
3615:508410:20260305:0 |
100 |
110.34 |
2026-03-05T13:19:29.86 NY |
XNYS |
3615:510282:20260305:0 |
99 |
110.15 |
2026-03-05T13:19:56.76 NY |
XNYS |
3615:511136:20260305:0 |
1 |
110.15 |
2026-03-05T13:19:56.76 NY |
XNYS |
3615:511139:20260305:0 |
50 |
110.25 |
2026-03-05T13:20:47.41 NY |
XNYS |
3615:512564:20260305:0 |
50 |
110.25 |
2026-03-05T13:20:47.41 NY |
XNYS |
3615:512567:20260305:0 |
100 |
110.1 |
2026-03-05T13:21:32.37 NY |
XNYS |
3615:514063:20260305:0 |
100 |
110.14 |
2026-03-05T13:22:22.75 NY |
XNYS |
3615:515941:20260305:0 |
50 |
110.3 |
2026-03-05T13:22:55.40 NY |
XNYS |
3615:517543:20260305:0 |
50 |
110.3 |
2026-03-05T13:22:55.40 NY |
XNYS |
3615:517546:20260305:0 |
100 |
110.26 |
2026-03-05T13:22:57.64 NY |
XNYS |
3615:517743:20260305:0 |
100 |
110.25 |
2026-03-05T13:23:45.53 NY |
XNYS |
3615:520488:20260305:0 |
100 |
110.18 |
2026-03-05T13:24:00.28 NY |
XNYS |
3615:521306:20260305:0 |
50 |
110.14 |
2026-03-05T13:25:10.77 NY |
XNYS |
3615:523821:20260305:0 |
50 |
110.14 |
2026-03-05T13:25:10.77 NY |
XNYS |
3615:523824:20260305:0 |
33 |
110.14 |
2026-03-05T13:25:19.09 NY |
XNYS |
3615:523947:20260305:0 |
67 |
110.14 |
2026-03-05T13:25:19.09 NY |
XNYS |
3615:523950:20260305:0 |
100 |
110.17 |
2026-03-05T13:25:44.39 NY |
XNYS |
3615:525124:20260305:0 |
6 |
110.26 |
2026-03-05T13:26:24.32 NY |
XNYS |
3615:526523:20260305:0 |
1 |
110.26 |
2026-03-05T13:26:24.32 NY |
XNYS |
3615:526526:20260305:0 |
93 |
110.26 |
2026-03-05T13:26:24.32 NY |
XNYS |
3615:526527:20260305:0 |
100 |
110.21 |
2026-03-05T13:26:42.59 NY |
XNYS |
3615:527014:20260305:0 |
100 |
110.13 |
2026-03-05T13:27:11.82 NY |
XNYS |
3615:528000:20260305:0 |
100 |
110.25 |
2026-03-05T13:28:42.67 NY |
XNYS |
3615:532447:20260305:0 |
100 |
110.25 |
2026-03-05T13:28:42.67 NY |
XNYS |
3615:532450:20260305:0 |
100 |
110.24 |
2026-03-05T13:28:42.67 NY |
XNYS |
3615:532453:20260305:0 |
23 |
110.14 |
2026-03-05T13:29:22.47 NY |
XNYS |
3615:533840:20260305:0 |
24 |
110.23 |
2026-03-05T13:29:35.66 NY |
XNYS |
3615:534515:20260305:0 |
53 |
110.23 |
2026-03-05T13:29:35.67 NY |
XNYS |
3615:534518:20260305:0 |
100 |
110.28 |
2026-03-05T13:29:45.24 NY |
XNYS |
3615:534957:20260305:0 |
100 |
110.35 |
2026-03-05T13:30:51.56 NY |
XNYS |
3615:537438:20260305:0 |
100 |
110.33 |
2026-03-05T13:31:15.79 NY |
XNYS |
3615:538769:20260305:0 |
100 |
110.515 |
2026-03-05T13:31:45.78 NY |
XNYS |
3615:539643:20260305:0 |
100 |
110.58 |
2026-03-05T13:32:11.03 NY |
XNYS |
3615:540522:20260305:0 |
100 |
110.54 |
2026-03-05T13:32:50.33 NY |
XNYS |
3615:542631:20260305:0 |
100 |
110.48 |
2026-03-05T13:33:35.49 NY |
XNYS |
3615:545008:20260305:0 |
50 |
110.5 |
2026-03-05T13:33:52.04 NY |
XNYS |
3615:545873:20260305:0 |
50 |
110.51 |
2026-03-05T13:33:52.04 NY |
XNYS |
3615:545876:20260305:0 |
100 |
110.51 |
2026-03-05T13:34:27.62 NY |
XNYS |
3615:547686:20260305:0 |
100 |
110.6 |
2026-03-05T13:34:52.18 NY |
XNYS |
3615:548576:20260305:0 |
100 |
110.68 |
2026-03-05T13:35:42.01 NY |
XNYS |
3615:550884:20260305:0 |
100 |
110.64 |
2026-03-05T13:35:50.23 NY |
XNYS |
3615:551292:20260305:0 |
100 |
110.63 |
2026-03-05T13:36:27.36 NY |
XNYS |
3615:553019:20260305:0 |
100 |
110.64 |
2026-03-05T13:37:16.33 NY |
XNYS |
3615:554700:20260305:0 |
100 |
110.67 |
2026-03-05T13:37:39.55 NY |
XNYS |
3615:555746:20260305:0 |
3 |
110.69 |
2026-03-05T13:38:18.91 NY |
XNYS |
3615:557644:20260305:0 |
97 |
110.69 |
2026-03-05T13:38:18.91 NY |
XNYS |
3615:557647:20260305:0 |
100 |
110.68 |
2026-03-05T13:39:01.22 NY |
XNYS |
3615:559177:20260305:0 |
100 |
110.72 |
2026-03-05T13:39:30.58 NY |
XNYS |
3615:560233:20260305:0 |
100 |
110.7 |
2026-03-05T13:39:52.35 NY |
XNYS |
3615:561008:20260305:0 |
50 |
110.68 |
2026-03-05T13:40:47.22 NY |
XNYS |
3615:563053:20260305:0 |
50 |
110.69 |
2026-03-05T13:40:47.22 NY |
XNYS |
3615:563056:20260305:0 |
100 |
110.72 |
2026-03-05T13:41:28.60 NY |
XNYS |
3615:564356:20260305:0 |
100 |
110.65 |
2026-03-05T13:41:51.17 NY |
XNYS |
3615:565153:20260305:0 |
100 |
110.74 |
2026-03-05T13:42:27.22 NY |
XNYS |
3615:566732:20260305:0 |
100 |
110.8 |
2026-03-05T13:42:59.50 NY |
XNYS |
3615:568082:20260305:0 |
100 |
110.77 |
2026-03-05T13:43:28.93 NY |
XNYS |
3615:569462:20260305:0 |
100 |
110.67 |
2026-03-05T13:44:07.42 NY |
XNYS |
3615:571062:20260305:0 |
100 |
110.69 |
2026-03-05T13:45:24.09 NY |
XNYS |
3615:574033:20260305:0 |
21 |
110.69 |
2026-03-05T13:45:24.09 NY |
XNYS |
3615:574036:20260305:0 |
1 |
110.69 |
2026-03-05T13:45:24.09 NY |
XNYS |
3615:574039:20260305:0 |
78 |
110.69 |
2026-03-05T13:45:24.09 NY |
XNYS |
3615:574040:20260305:0 |
100 |
110.66 |
2026-03-05T13:45:46.30 NY |
XNYS |
3615:574962:20260305:0 |
100 |
110.48 |
2026-03-05T13:46:09.02 NY |
XNYS |
3615:576111:20260305:0 |
100 |
110.58 |
2026-03-05T13:46:47.99 NY |
KNLI |
3615:577981:20260305:0 |
100 |
110.62 |
2026-03-05T13:47:09.66 NY |
XNYS |
3615:578881:20260305:0 |
100 |
110.6 |
2026-03-05T13:47:39.58 NY |
XNYS |
3615:580621:20260305:0 |
100 |
110.58 |
2026-03-05T13:48:03.74 NY |
XNYS |
3615:581969:20260305:0 |
100 |
110.5 |
2026-03-05T13:48:38.07 NY |
XNYS |
3615:583556:20260305:0 |
100 |
110.51 |
2026-03-05T13:49:59.44 NY |
XNYS |
3615:586601:20260305:0 |
100 |
110.51 |
2026-03-05T13:49:59.44 NY |
XNYS |
3615:586604:20260305:0 |
100 |
110.49 |
2026-03-05T13:50:45.99 NY |
XNYS |
3615:588520:20260305:0 |
50 |
110.49 |
2026-03-05T13:51:18.62 NY |
XNYS |
3615:589499:20260305:0 |
50 |
110.49 |
2026-03-05T13:51:18.62 NY |
XNYS |
3615:589502:20260305:0 |
13 |
110.34 |
2026-03-05T13:51:48.49 NY |
XNYS |
3615:590534:20260305:0 |
87 |
110.34 |
2026-03-05T13:51:48.49 NY |
XNYS |
3615:590537:20260305:0 |
100 |
110.42 |
2026-03-05T13:52:54.68 NY |
XNYS |
3615:593406:20260305:0 |
70 |
110.42 |
2026-03-05T13:52:59.06 NY |
XNYS |
3615:593685:20260305:0 |
30 |
110.42 |
2026-03-05T13:52:59.06 NY |
XNYS |
3615:593688:20260305:0 |
100 |
110.42 |
2026-03-05T13:53:37.75 NY |
XNYS |
3615:595237:20260305:0 |
50 |
110.38 |
2026-03-05T13:54:04.80 NY |
XNYS |
3615:596280:20260305:0 |
50 |
110.39 |
2026-03-05T13:54:04.80 NY |
XNYS |
3615:596283:20260305:0 |
100 |
110.35 |
2026-03-05T13:54:55.00 NY |
XNYS |
3615:598104:20260305:0 |
95 |
110.42 |
2026-03-05T13:55:12.26 NY |
XNYS |
3615:598777:20260305:0 |
5 |
110.42 |
2026-03-05T13:55:12.26 NY |
XNYS |
3615:598780:20260305:0 |
100 |
110.44 |
2026-03-05T13:55:46.49 NY |
XNYS |
3615:600164:20260305:0 |
100 |
110.34 |
2026-03-05T13:56:24.57 NY |
XNYS |
3615:601555:20260305:0 |
90 |
110.27 |
2026-03-05T13:57:11.60 NY |
XNYS |
3615:603312:20260305:0 |
1 |
110.27 |
2026-03-05T13:57:11.60 NY |
XNYS |
3615:603315:20260305:0 |
44 |
110.28 |
2026-03-05T13:57:23.32 NY |
XNYS |
3615:603692:20260305:0 |
56 |
110.28 |
2026-03-05T13:57:23.32 NY |
XNYS |
3615:603695:20260305:0 |
9 |
110.27 |
2026-03-05T13:57:24.83 NY |
XNYS |
3615:603803:20260305:0 |
100 |
110.3 |
2026-03-05T13:58:01.49 NY |
XNYS |
3615:605930:20260305:0 |
100 |
110.29 |
2026-03-05T13:58:27.33 NY |
XNYS |
3615:607213:20260305:0 |
100 |
110.35 |
2026-03-05T13:58:55.39 NY |
XNYS |
3615:608595:20260305:0 |
100 |
110.38 |
2026-03-05T13:59:37.60 NY |
XNYS |
3615:610048:20260305:0 |
36 |
110.35 |
2026-03-05T14:00:06.02 NY |
XNYS |
3615:611365:20260305:0 |
1 |
110.35 |
2026-03-05T14:00:06.02 NY |
XNYS |
3615:611368:20260305:0 |
35 |
110.35 |
2026-03-05T14:00:06.02 NY |
XNYS |
3615:611369:20260305:0 |
28 |
110.35 |
2026-03-05T14:00:06.02 NY |
XNYS |
3615:611370:20260305:0 |
100 |
110.34 |
2026-03-05T14:00:12.76 NY |
XNYS |
3615:611620:20260305:0 |
100 |
110.45 |
2026-03-05T14:00:48.92 NY |
XNYS |
3615:612971:20260305:0 |
100 |
110.41 |
2026-03-05T14:01:28.13 NY |
XNYS |
3615:614817:20260305:0 |
50 |
110.21 |
2026-03-05T14:01:58.87 NY |
XNYS |
3615:615961:20260305:0 |
50 |
110.21 |
2026-03-05T14:02:01.61 NY |
XNYS |
3615:616060:20260305:0 |
20 |
110.17 |
2026-03-05T14:02:34.36 NY |
XNYS |
3615:617641:20260305:0 |
80 |
110.17 |
2026-03-05T14:02:34.36 NY |
XNYS |
3615:617644:20260305:0 |
100 |
110.2 |
2026-03-05T14:03:10.05 NY |
XNYS |
3615:619764:20260305:0 |
100 |
110.14 |
2026-03-05T14:03:45.23 NY |
XNYS |
3615:621257:20260305:0 |
100 |
110.18 |
2026-03-05T14:04:17.72 NY |
XNYS |
3615:622486:20260305:0 |
100 |
110.08 |
2026-03-05T14:04:53.87 NY |
XNYS |
3615:623553:20260305:0 |
100 |
110.11 |
2026-03-05T14:05:21.04 NY |
XNYS |
3615:624786:20260305:0 |
100 |
110.14 |
2026-03-05T14:05:44.32 NY |
XNYS |
3615:625921:20260305:0 |
82 |
110.14 |
2026-03-05T14:06:18.81 NY |
XNYS |
3615:627368:20260305:0 |
1 |
110.14 |
2026-03-05T14:06:18.81 NY |
XNYS |
3615:627371:20260305:0 |
17 |
110.14 |
2026-03-05T14:06:18.81 NY |
XNYS |
3615:627372:20260305:0 |
44 |
110.13 |
2026-03-05T14:06:42.35 NY |
XNYS |
3615:628136:20260305:0 |
56 |
110.13 |
2026-03-05T14:06:42.35 NY |
XNYS |
3615:628139:20260305:0 |
11 |
110.25 |
2026-03-05T14:07:33.51 NY |
XNAS |
3615:630422:20260305:0 |
89 |
110.25 |
2026-03-05T14:07:33.51 NY |
XNAS |
3615:630425:20260305:0 |
100 |
110.24 |
2026-03-05T14:07:47.83 NY |
INCR |
3615:631167:20260305:0 |
100 |
110.29 |
2026-03-05T14:08:39.63 NY |
XNYS |
3615:633212:20260305:0 |
100 |
110.29 |
2026-03-05T14:08:53.67 NY |
XNYS |
3615:633680:20260305:0 |
100 |
110.27 |
2026-03-05T14:09:34.84 NY |
XNYS |
3615:634953:20260305:0 |
100 |
110.25 |
2026-03-05T14:09:53.42 NY |
XNYS |
3615:635543:20260305:0 |
86 |
110.17 |
2026-03-05T14:10:57.71 NY |
XNYS |
3615:637762:20260305:0 |
1 |
110.17 |
2026-03-05T14:10:57.71 NY |
XNYS |
3615:637765:20260305:0 |
13 |
110.17 |
2026-03-05T14:10:57.71 NY |
XNYS |
3615:637766:20260305:0 |
50 |
110.19 |
2026-03-05T14:11:19.45 NY |
XNYS |
3615:639788:20260305:0 |
50 |
110.19 |
2026-03-05T14:11:19.45 NY |
XNYS |
3615:639791:20260305:0 |
100 |
110.34 |
2026-03-05T14:11:56.33 NY |
XNYS |
3615:641289:20260305:0 |
50 |
110.34 |
2026-03-05T14:12:27.11 NY |
XNYS |
3615:642384:20260305:0 |
50 |
110.34 |
2026-03-05T14:12:27.11 NY |
XNYS |
3615:642387:20260305:0 |
1 |
110.43 |
2026-03-05T14:13:13.08 NY |
BATS |
3615:644554:20260305:0 |
1 |
110.41 |
2026-03-05T14:13:13.08 NY |
XNAS |
3615:644557:20260305:0 |
1 |
110.42 |
2026-03-05T14:13:13.08 NY |
XNAS |
3615:644559:20260305:0 |
3 |
110.42 |
2026-03-05T14:13:13.08 NY |
XNAS |
3615:644560:20260305:0 |
50 |
110.42 |
2026-03-05T14:13:13.08 NY |
XNAS |
3615:644561:20260305:0 |
20 |
110.43 |
2026-03-05T14:13:13.08 NY |
XNAS |
3615:644562:20260305:0 |
24 |
110.43 |
2026-03-05T14:13:13.08 NY |
XNAS |
3615:644563:20260305:0 |
100 |
110.43 |
2026-03-05T14:13:38.40 NY |
XNYS |
3615:645694:20260305:0 |
100 |
110.49 |
2026-03-05T14:14:13.31 NY |
XNYS |
3615:647220:20260305:0 |
100 |
110.49 |
2026-03-05T14:15:02.39 NY |
XNYS |
3615:649265:20260305:0 |
100 |
110.42 |
2026-03-05T14:15:07.01 NY |
XNYS |
3615:649504:20260305:0 |
100 |
110.42 |
2026-03-05T14:15:21.95 NY |
XNYS |
3615:650101:20260305:0 |
100 |
110.38 |
2026-03-05T14:15:56.13 NY |
XNYS |
3615:651401:20260305:0 |
100 |
110.33 |
2026-03-05T14:16:11.30 NY |
XNYS |
3615:652062:20260305:0 |
100 |
110.31 |
2026-03-05T14:16:47.43 NY |
XNYS |
3615:653269:20260305:0 |
20 |
110.3 |
2026-03-05T14:17:14.04 NY |
XNYS |
3615:654168:20260305:0 |
50 |
110.3 |
2026-03-05T14:17:14.04 NY |
XNYS |
3615:654171:20260305:0 |
30 |
110.31 |
2026-03-05T14:17:14.04 NY |
XNYS |
3615:654172:20260305:0 |
100 |
110.3 |
2026-03-05T14:17:52.23 NY |
XNYS |
3615:656655:20260305:0 |
100 |
110.18 |
2026-03-05T14:18:09.55 NY |
XNYS |
3615:657525:20260305:0 |
100 |
110.32 |
2026-03-05T14:18:43.65 NY |
XNYS |
3615:659196:20260305:0 |
50 |
110.27 |
2026-03-05T14:19:12.56 NY |
XNYS |
3615:660417:20260305:0 |
50 |
110.28 |
2026-03-05T14:19:12.56 NY |
XNYS |
3615:660420:20260305:0 |
100 |
110.25 |
2026-03-05T14:19:46.29 NY |
XNYS |
3615:661424:20260305:0 |
100 |
110.38 |
2026-03-05T14:20:43.36 NY |
XNYS |
3615:664304:20260305:0 |
94 |
110.34 |
2026-03-05T14:21:32.28 NY |
XNYS |
3615:666061:20260305:0 |
1 |
110.34 |
2026-03-05T14:21:32.28 NY |
XNYS |
3615:666064:20260305:0 |
5 |
110.34 |
2026-03-05T14:21:34.23 NY |
XNYS |
3615:666120:20260305:0 |
100 |
110.3 |
2026-03-05T14:22:09.32 NY |
XNYS |
3615:667576:20260305:0 |
100 |
110.3 |
2026-03-05T14:22:34.96 NY |
XNYS |
3615:668686:20260305:0 |
100 |
110.3 |
2026-03-05T14:22:56.84 NY |
XNYS |
3615:669544:20260305:0 |
100 |
110.33 |
2026-03-05T14:23:43.51 NY |
XNYS |
3615:671248:20260305:0 |
100 |
110.34 |
2026-03-05T14:24:05.41 NY |
XNYS |
3615:672037:20260305:0 |
50 |
110.32 |
2026-03-05T14:24:18.16 NY |
XNYS |
3615:672523:20260305:0 |
50 |
110.32 |
2026-03-05T14:24:18.16 NY |
XNYS |
3615:672526:20260305:0 |
75 |
110.45 |
2026-03-05T14:24:44.34 NY |
XNYS |
3615:673552:20260305:0 |
25 |
110.45 |
2026-03-05T14:24:44.34 NY |
XNYS |
3615:673555:20260305:0 |
100 |
110.54 |
2026-03-05T14:25:10.48 NY |
XNYS |
3615:674568:20260305:0 |
100 |
110.5 |
2026-03-05T14:25:13.51 NY |
XNYS |
3615:674675:20260305:0 |
100 |
110.38 |
2026-03-05T14:25:46.04 NY |
XNYS |
3615:676126:20260305:0 |
100 |
110.37 |
2026-03-05T14:26:23.69 NY |
XNYS |
3615:677351:20260305:0 |
100 |
110.37 |
2026-03-05T14:27:02.54 NY |
KNLI |
3615:678605:20260305:0 |
50 |
110.36 |
2026-03-05T14:27:31.03 NY |
XNYS |
3615:679802:20260305:0 |
100 |
110.36 |
2026-03-05T14:27:31.03 NY |
XNYS |
3615:679805:20260305:0 |
1 |
110.36 |
2026-03-05T14:27:31.03 NY |
XNYS |
3615:679806:20260305:0 |
49 |
110.36 |
2026-03-05T14:27:31.03 NY |
XNYS |
3615:679807:20260305:0 |
99 |
110.28 |
2026-03-05T14:27:55.62 NY |
XNYS |
3615:680999:20260305:0 |
1 |
110.28 |
2026-03-05T14:27:55.62 NY |
XNYS |
3615:681002:20260305:0 |
70 |
110.27 |
2026-03-05T14:29:02.45 NY |
XNYS |
3615:683967:20260305:0 |
1 |
110.27 |
2026-03-05T14:29:02.45 NY |
XNYS |
3615:683970:20260305:0 |
29 |
110.27 |
2026-03-05T14:29:02.45 NY |
XNYS |
3615:683971:20260305:0 |
100 |
110.29 |
2026-03-05T14:29:14.82 NY |
XNYS |
3615:684355:20260305:0 |
100 |
110.26 |
2026-03-05T14:29:46.52 NY |
XNYS |
3615:685479:20260305:0 |
100 |
110.21 |
2026-03-05T14:30:20.71 NY |
XNYS |
3615:686449:20260305:0 |
100 |
110.17 |
2026-03-05T14:30:47.12 NY |
XNYS |
3615:687372:20260305:0 |
100 |
110.08 |
2026-03-05T14:31:10.65 NY |
XNYS |
3615:688505:20260305:0 |
20 |
110.15 |
2026-03-05T14:31:56.01 NY |
XNYS |
3615:690180:20260305:0 |
80 |
110.15 |
2026-03-05T14:31:56.01 NY |
XNYS |
3615:690183:20260305:0 |
100 |
110.15 |
2026-03-05T14:32:41.53 NY |
XNYS |
3615:692151:20260305:0 |
100 |
110.16 |
2026-03-05T14:33:03.18 NY |
XNYS |
3615:693044:20260305:0 |
100 |
110.21 |
2026-03-05T14:33:25.63 NY |
XNYS |
3615:694004:20260305:0 |
100 |
110.18 |
2026-03-05T14:33:53.04 NY |
XNYS |
3615:694922:20260305:0 |
50 |
110.165 |
2026-03-05T14:34:37.91 NY |
XNYS |
3615:696490:20260305:0 |
50 |
110.165 |
2026-03-05T14:34:37.91 NY |
XNYS |
3615:696493:20260305:0 |
100 |
110.12 |
2026-03-05T14:34:58.28 NY |
XNYS |
3615:697261:20260305:0 |
20 |
110.11 |
2026-03-05T14:35:19.76 NY |
XNYS |
3615:698386:20260305:0 |
53 |
110.11 |
2026-03-05T14:35:19.76 NY |
XNYS |
3615:698389:20260305:0 |
1 |
110.11 |
2026-03-05T14:35:19.76 NY |
XNYS |
3615:698390:20260305:0 |
26 |
110.11 |
2026-03-05T14:35:19.76 NY |
XNYS |
3615:698391:20260305:0 |
100 |
110.08 |
2026-03-05T14:35:39.11 NY |
XNYS |
3615:699275:20260305:0 |
100 |
110.06 |
2026-03-05T14:36:27.03 NY |
XNYS |
3615:700990:20260305:0 |
100 |
110.03 |
2026-03-05T14:36:34.14 NY |
XNYS |
3615:701263:20260305:0 |
100 |
110.04 |
2026-03-05T14:37:16.63 NY |
INCR |
3615:702968:20260305:0 |
100 |
110 |
2026-03-05T14:37:40.41 NY |
XNYS |
3615:703935:20260305:0 |
29 |
110.08 |
2026-03-05T14:38:11.44 NY |
XNYS |
3615:705317:20260305:0 |
62 |
110.08 |
2026-03-05T14:38:11.44 NY |
XNYS |
3615:705320:20260305:0 |
9 |
110.08 |
2026-03-05T14:38:11.44 NY |
XNYS |
3615:705321:20260305:0 |
100 |
110.12 |
2026-03-05T14:38:37.93 NY |
XNYS |
3615:706113:20260305:0 |
91 |
110.09 |
2026-03-05T14:39:01.50 NY |
XNYS |
3615:707247:20260305:0 |
9 |
110.09 |
2026-03-05T14:39:01.50 NY |
XNYS |
3615:707250:20260305:0 |
50 |
110.08 |
2026-03-05T14:39:35.69 NY |
XNYS |
3615:708258:20260305:0 |
5 |
110.08 |
2026-03-05T14:39:35.69 NY |
XNYS |
3615:708261:20260305:0 |
45 |
110.08 |
2026-03-05T14:39:35.69 NY |
XNYS |
3615:708262:20260305:0 |
100 |
110.12 |
2026-03-05T14:40:03.29 NY |
XNYS |
3615:709522:20260305:0 |
100 |
110.16 |
2026-03-05T14:40:42.32 NY |
XNYS |
3615:711130:20260305:0 |
100 |
110.22 |
2026-03-05T14:41:28.40 NY |
XNYS |
3615:712713:20260305:0 |
100 |
110.26 |
2026-03-05T14:42:02.73 NY |
XNYS |
3615:714303:20260305:0 |
1 |
110.29 |
2026-03-05T14:42:27.21 NY |
XNYS |
3615:715462:20260305:0 |
98 |
110.29 |
2026-03-05T14:42:27.21 NY |
XNYS |
3615:715465:20260305:0 |
1 |
110.29 |
2026-03-05T14:42:27.21 NY |
XNYS |
3615:715466:20260305:0 |
83 |
110.29 |
2026-03-05T14:43:02.67 NY |
XNYS |
3615:717648:20260305:0 |
17 |
110.29 |
2026-03-05T14:43:02.67 NY |
XNYS |
3615:717651:20260305:0 |
100 |
110.38 |
2026-03-05T14:43:39.92 NY |
XNYS |
3615:719341:20260305:0 |
100 |
110.37 |
2026-03-05T14:43:39.92 NY |
XNYS |
3615:719344:20260305:0 |
7 |
110.28 |
2026-03-05T14:44:11.78 NY |
XNYS |
3615:720945:20260305:0 |
93 |
110.28 |
2026-03-05T14:44:11.78 NY |
XNYS |
3615:720948:20260305:0 |
100 |
110.36 |
2026-03-05T14:45:01.32 NY |
XNYS |
3615:723192:20260305:0 |
100 |
110.36 |
2026-03-05T14:45:01.32 NY |
XNYS |
3615:723195:20260305:0 |
100 |
110.32 |
2026-03-05T14:45:14.01 NY |
XNYS |
3615:723741:20260305:0 |
100 |
110.32 |
2026-03-05T14:45:38.65 NY |
XNYS |
3615:724861:20260305:0 |
100 |
110.33 |
2026-03-05T14:46:06.42 NY |
XNYS |
3615:725776:20260305:0 |
1 |
110.39 |
2026-03-05T14:46:47.32 NY |
INCR |
3615:727409:20260305:0 |
75 |
110.39 |
2026-03-05T14:46:47.32 NY |
INCR |
3615:727412:20260305:0 |
24 |
110.39 |
2026-03-05T14:46:47.33 NY |
KNLI |
3615:727414:20260305:0 |
47 |
110.43 |
2026-03-05T14:46:57.50 NY |
XNYS |
3615:727738:20260305:0 |
53 |
110.43 |
2026-03-05T14:46:57.50 NY |
XNYS |
3615:727741:20260305:0 |
100 |
110.46 |
2026-03-05T14:47:46.06 NY |
XNYS |
3615:729749:20260305:0 |
100 |
110.46 |
2026-03-05T14:47:50.14 NY |
XNYS |
3615:729849:20260305:0 |
100 |
110.44 |
2026-03-05T14:48:14.61 NY |
XNYS |
3615:730887:20260305:0 |
100 |
110.47 |
2026-03-05T14:49:01.67 NY |
INCR |
3615:732687:20260305:0 |
100 |
110.45 |
2026-03-05T14:49:08.46 NY |
XNYS |
3615:733215:20260305:0 |
100 |
110.42 |
2026-03-05T14:49:35.36 NY |
XNYS |
3615:734374:20260305:0 |
100 |
110.4 |
2026-03-05T14:50:00.54 NY |
XNYS |
3615:735383:20260305:0 |
52 |
110.49 |
2026-03-05T14:50:35.06 NY |
XNYS |
3615:736614:20260305:0 |
39 |
110.49 |
2026-03-05T14:50:35.46 NY |
XNYS |
3615:736641:20260305:0 |
9 |
110.49 |
2026-03-05T14:50:35.46 NY |
XNYS |
3615:736642:20260305:0 |
80 |
110.46 |
2026-03-05T14:50:38.64 NY |
XNYS |
3615:736847:20260305:0 |
1 |
110.46 |
2026-03-05T14:50:38.64 NY |
XNYS |
3615:736850:20260305:0 |
19 |
110.46 |
2026-03-05T14:50:38.64 NY |
XNYS |
3615:736851:20260305:0 |
100 |
110.4 |
2026-03-05T14:51:08.80 NY |
XNYS |
3615:738002:20260305:0 |
80 |
110.36 |
2026-03-05T14:51:48.28 NY |
XNYS |
3615:739539:20260305:0 |
20 |
110.36 |
2026-03-05T14:51:48.28 NY |
XNYS |
3615:739542:20260305:0 |
100 |
110.3 |
2026-03-05T14:52:02.32 NY |
XNYS |
3615:740165:20260305:0 |
100 |
110.29 |
2026-03-05T14:52:36.33 NY |
XNYS |
3615:741969:20260305:0 |
100 |
110.38 |
2026-03-05T14:53:56.90 NY |
INCR |
3615:745598:20260305:0 |
100 |
110.43 |
2026-03-05T14:54:05.39 NY |
XNYS |
3615:746090:20260305:0 |
57 |
110.43 |
2026-03-05T14:54:05.39 NY |
XNYS |
3615:746093:20260305:0 |
43 |
110.43 |
2026-03-05T14:54:05.39 NY |
XNYS |
3615:746096:20260305:0 |
100 |
110.42 |
2026-03-05T14:54:34.93 NY |
XNYS |
3615:747123:20260305:0 |
2 |
110.34 |
2026-03-05T14:55:04.02 NY |
XNYS |
3615:748518:20260305:0 |
50 |
110.34 |
2026-03-05T14:55:04.02 NY |
XNYS |
3615:748521:20260305:0 |
48 |
110.34 |
2026-03-05T14:55:04.02 NY |
XNYS |
3615:748522:20260305:0 |
2 |
110.3 |
2026-03-05T14:55:14.10 NY |
XNYS |
3615:748837:20260305:0 |
98 |
110.3 |
2026-03-05T14:55:14.10 NY |
XNYS |
3615:748840:20260305:0 |
50 |
110.32 |
2026-03-05T14:55:55.23 NY |
XNYS |
3615:750341:20260305:0 |
50 |
110.32 |
2026-03-05T14:55:55.23 NY |
XNYS |
3615:750344:20260305:0 |
100 |
110.36 |
2026-03-05T14:56:46.19 NY |
XNYS |
3615:752514:20260305:0 |
50 |
110.36 |
2026-03-05T14:56:46.60 NY |
XNYS |
3615:752551:20260305:0 |
50 |
110.36 |
2026-03-05T14:56:46.60 NY |
XNYS |
3615:752554:20260305:0 |
50 |
110.31 |
2026-03-05T14:56:59.03 NY |
XNYS |
3615:752975:20260305:0 |
50 |
110.31 |
2026-03-05T14:56:59.03 NY |
XNYS |
3615:752978:20260305:0 |
100 |
110.31 |
2026-03-05T14:57:24.29 NY |
XNYS |
3615:753976:20260305:0 |
100 |
110.35 |
2026-03-05T14:57:57.25 NY |
XNYS |
3615:755701:20260305:0 |
100 |
110.35 |
2026-03-05T14:57:57.25 NY |
XNYS |
3615:755704:20260305:0 |
20 |
110.32 |
2026-03-05T14:58:15.62 NY |
XNYS |
3615:756612:20260305:0 |
80 |
110.32 |
2026-03-05T14:58:15.62 NY |
XNYS |
3615:756615:20260305:0 |
100 |
110.27 |
2026-03-05T14:59:03.36 NY |
XNYS |
3615:758731:20260305:0 |
100 |
110.27 |
2026-03-05T14:59:03.36 NY |
XNYS |
3615:758734:20260305:0 |
100 |
110.26 |
2026-03-05T14:59:33.52 NY |
XNYS |
3615:760068:20260305:0 |
19 |
110.33 |
2026-03-05T15:00:00.63 NY |
INCR |
3615:761354:20260305:0 |
1 |
110.33 |
2026-03-05T15:00:00.63 NY |
INCR |
3615:761357:20260305:0 |
20 |
110.33 |
2026-03-05T15:00:00.63 NY |
INCR |
3615:761358:20260305:0 |
60 |
110.33 |
2026-03-05T15:00:00.63 NY |
INCR |
3615:761359:20260305:0 |
76 |
110.37 |
2026-03-05T15:00:14.02 NY |
XNYS |
3615:761761:20260305:0 |
1 |
110.37 |
2026-03-05T15:00:14.02 NY |
XNYS |
3615:761767:20260305:0 |
23 |
110.37 |
2026-03-05T15:00:14.79 NY |
XNYS |
3615:761770:20260305:0 |
100 |
110.39 |
2026-03-05T15:00:56.03 NY |
XNYS |
3615:763335:20260305:0 |
20 |
110.41 |
2026-03-05T15:01:19.49 NY |
XNYS |
3615:764384:20260305:0 |
100 |
110.42 |
2026-03-05T15:01:19.49 NY |
XNYS |
3615:764387:20260305:0 |
80 |
110.42 |
2026-03-05T15:01:19.49 NY |
XNYS |
3615:764388:20260305:0 |
100 |
110.33 |
2026-03-05T15:01:53.87 NY |
XNYS |
3615:765639:20260305:0 |
100 |
110.34 |
2026-03-05T15:02:32.48 NY |
XNYS |
3615:767179:20260305:0 |
100 |
110.29 |
2026-03-05T15:02:57.86 NY |
XNYS |
3615:768319:20260305:0 |
1 |
110.29 |
2026-03-05T15:02:57.86 NY |
XNYS |
3615:768322:20260305:0 |
74 |
110.29 |
2026-03-05T15:02:59.28 NY |
XNYS |
3615:768405:20260305:0 |
25 |
110.29 |
2026-03-05T15:02:59.28 NY |
XNYS |
3615:768406:20260305:0 |
100 |
110.32 |
2026-03-05T15:03:26.19 NY |
XNYS |
3615:769437:20260305:0 |
88 |
110.36 |
2026-03-05T15:04:06.05 NY |
XNYS |
3615:771386:20260305:0 |
12 |
110.36 |
2026-03-05T15:04:06.05 NY |
XNYS |
3615:771389:20260305:0 |
100 |
110.43 |
2026-03-05T15:04:36.79 NY |
XNYS |
3615:772842:20260305:0 |
50 |
110.63 |
2026-03-05T15:05:17.81 NY |
XNYS |
3615:774982:20260305:0 |
50 |
110.63 |
2026-03-05T15:05:17.81 NY |
XNYS |
3615:774985:20260305:0 |
50 |
110.62 |
2026-03-05T15:05:21.02 NY |
XNYS |
3615:775051:20260305:0 |
50 |
110.63 |
2026-03-05T15:05:21.02 NY |
XNYS |
3615:775054:20260305:0 |
50 |
110.63 |
2026-03-05T15:05:37.52 NY |
XNYS |
3615:775645:20260305:0 |
50 |
110.63 |
2026-03-05T15:05:37.52 NY |
XNYS |
3615:775648:20260305:0 |
100 |
110.56 |
2026-03-05T15:06:09.76 NY |
XNYS |
3615:776655:20260305:0 |
100 |
110.5 |
2026-03-05T15:06:36.64 NY |
XNYS |
3615:777837:20260305:0 |
50 |
110.48 |
2026-03-05T15:06:54.53 NY |
XNYS |
3615:778452:20260305:0 |
50 |
110.48 |
2026-03-05T15:06:54.53 NY |
XNYS |
3615:778455:20260305:0 |
100 |
110.53 |
2026-03-05T15:07:32.72 NY |
XNYS |
3615:780443:20260305:0 |
100 |
110.53 |
2026-03-05T15:07:49.38 NY |
XNYS |
3615:781136:20260305:0 |
100 |
110.53 |
2026-03-05T15:07:49.38 NY |
XNYS |
3615:781139:20260305:0 |
20 |
110.49 |
2026-03-05T15:08:04.01 NY |
XNYS |
3615:782136:20260305:0 |
80 |
110.52 |
2026-03-05T15:08:07.90 NY |
XNYS |
3615:782306:20260305:0 |
100 |
110.67 |
2026-03-05T15:08:49.84 NY |
XNYS |
3615:784105:20260305:0 |
100 |
110.76 |
2026-03-05T15:08:58.76 NY |
XNYS |
3615:784791:20260305:0 |
100 |
110.83 |
2026-03-05T15:09:23.24 NY |
XNYS |
3615:785755:20260305:0 |
87 |
110.84 |
2026-03-05T15:09:57.56 NY |
XNYS |
3615:787078:20260305:0 |
13 |
110.84 |
2026-03-05T15:09:57.56 NY |
XNYS |
3615:787081:20260305:0 |
100 |
110.86 |
2026-03-05T15:10:18.03 NY |
XNYS |
3615:787968:20260305:0 |
100 |
110.91 |
2026-03-05T15:10:50.93 NY |
XNYS |
3615:789473:20260305:0 |
13 |
110.86 |
2026-03-05T15:11:09.72 NY |
XNYS |
3615:790327:20260305:0 |
67 |
110.86 |
2026-03-05T15:11:09.72 NY |
XNYS |
3615:790330:20260305:0 |
1 |
110.86 |
2026-03-05T15:11:09.72 NY |
XNYS |
3615:790331:20260305:0 |
19 |
110.86 |
2026-03-05T15:11:09.77 NY |
XNYS |
3615:790332:20260305:0 |
100 |
110.85 |
2026-03-05T15:11:35.64 NY |
XNYS |
3615:791395:20260305:0 |
100 |
110.83 |
2026-03-05T15:12:10.26 NY |
XNYS |
3615:792907:20260305:0 |
74 |
110.83 |
2026-03-05T15:12:37.99 NY |
XNYS |
3615:794480:20260305:0 |
1 |
110.83 |
2026-03-05T15:12:37.99 NY |
XNYS |
3615:794483:20260305:0 |
25 |
110.83 |
2026-03-05T15:12:39.28 NY |
XNYS |
3615:794509:20260305:0 |
100 |
110.83 |
2026-03-05T15:12:39.28 NY |
XNYS |
3615:794510:20260305:0 |
73 |
110.84 |
2026-03-05T15:13:06.81 NY |
XNYS |
3615:795862:20260305:0 |
1 |
110.84 |
2026-03-05T15:13:06.81 NY |
XNYS |
3615:795865:20260305:0 |
26 |
110.93 |
2026-03-05T15:13:15.13 NY |
XNYS |
3615:796200:20260305:0 |
100 |
110.99 |
2026-03-05T15:13:50.58 NY |
INCR |
3615:797667:20260305:0 |
100 |
111 |
2026-03-05T15:13:50.58 NY |
INCR |
3615:797670:20260305:0 |
100 |
111.04 |
2026-03-05T15:14:05.72 NY |
XNYS |
3615:798346:20260305:0 |
100 |
111.01 |
2026-03-05T15:14:37.69 NY |
XNYS |
3615:800041:20260305:0 |
98 |
111.01 |
2026-03-05T15:14:37.69 NY |
XNYS |
3615:800044:20260305:0 |
2 |
111.01 |
2026-03-05T15:14:37.69 NY |
XNYS |
3615:800045:20260305:0 |
100 |
111.07 |
2026-03-05T15:15:21.03 NY |
XNYS |
3615:802922:20260305:0 |
100 |
111.07 |
2026-03-05T15:15:23.56 NY |
XNYS |
3615:803076:20260305:0 |
50 |
111.04 |
2026-03-05T15:15:43.85 NY |
XNYS |
3615:804480:20260305:0 |
150 |
111.04 |
2026-03-05T15:15:43.85 NY |
XNYS |
3615:804483:20260305:0 |
100 |
110.99 |
2026-03-05T15:15:58.18 NY |
LEVL |
3615:804964:20260305:0 |
75 |
111 |
2026-03-05T15:16:41.74 NY |
XNYS |
3615:806860:20260305:0 |
1 |
111 |
2026-03-05T15:16:41.74 NY |
XNYS |
3615:806863:20260305:0 |
5 |
111 |
2026-03-05T15:16:42.10 NY |
XNYS |
3615:806906:20260305:0 |
19 |
111.04 |
2026-03-05T15:17:01.52 NY |
XNYS |
3615:807776:20260305:0 |
61 |
110.97 |
2026-03-05T15:17:08.82 NY |
XNYS |
3615:808532:20260305:0 |
39 |
110.97 |
2026-03-05T15:17:08.82 NY |
XNYS |
3615:808535:20260305:0 |
100 |
110.97 |
2026-03-05T15:17:08.82 NY |
XNYS |
3615:808536:20260305:0 |
100 |
111.08 |
2026-03-05T15:17:46.35 NY |
XNYS |
3615:810280:20260305:0 |
1 |
111.08 |
2026-03-05T15:17:46.35 NY |
XNYS |
3615:810283:20260305:0 |
99 |
111.08 |
2026-03-05T15:17:46.35 NY |
XNYS |
3615:810284:20260305:0 |
50 |
111.15 |
2026-03-05T15:18:29.04 NY |
XNYS |
3615:812949:20260305:0 |
50 |
111.16 |
2026-03-05T15:18:29.04 NY |
XNYS |
3615:812952:20260305:0 |
100 |
111.12 |
2026-03-05T15:18:37.69 NY |
XNYS |
3615:813471:20260305:0 |
100 |
111.16 |
2026-03-05T15:19:07.06 NY |
XNYS |
3615:815286:20260305:0 |
1 |
111.16 |
2026-03-05T15:19:07.06 NY |
XNYS |
3615:815289:20260305:0 |
99 |
111.16 |
2026-03-05T15:19:07.06 NY |
XNYS |
3615:815290:20260305:0 |
100 |
111.12 |
2026-03-05T15:19:33.74 NY |
XNYS |
3615:816853:20260305:0 |
100 |
111.07 |
2026-03-05T15:20:01.74 NY |
XNYS |
3615:818797:20260305:0 |
100 |
111.06 |
2026-03-05T15:20:25.26 NY |
XNYS |
3615:820374:20260305:0 |
100 |
111.03 |
2026-03-05T15:20:37.43 NY |
XNYS |
3615:821304:20260305:0 |
100 |
111.16 |
2026-03-05T15:21:20.01 NY |
XNYS |
3615:823613:20260305:0 |
100 |
111.23 |
2026-03-05T15:22:00.78 NY |
XNYS |
3615:825747:20260305:0 |
61 |
111.23 |
2026-03-05T15:22:00.78 NY |
XNYS |
3615:825750:20260305:0 |
39 |
111.23 |
2026-03-05T15:22:00.78 NY |
XNYS |
3615:825751:20260305:0 |
20 |
111.22 |
2026-03-05T15:22:05.11 NY |
XNYS |
3615:826024:20260305:0 |
80 |
111.22 |
2026-03-05T15:22:05.11 NY |
XNYS |
3615:826027:20260305:0 |
50 |
111.25 |
2026-03-05T15:22:25.11 NY |
XNYS |
3615:827052:20260305:0 |
50 |
111.25 |
2026-03-05T15:22:25.11 NY |
XNYS |
3615:827055:20260305:0 |
100 |
111.25 |
2026-03-05T15:22:34.57 NY |
LEVL |
3615:827637:20260305:0 |
80 |
111.22 |
2026-03-05T15:22:44.68 NY |
XNYS |
3615:828125:20260305:0 |
20 |
111.22 |
2026-03-05T15:22:44.68 NY |
XNYS |
3615:828128:20260305:0 |
100 |
111.25 |
2026-03-05T15:23:30.71 NY |
XNYS |
3615:831156:20260305:0 |
69 |
111.25 |
2026-03-05T15:23:30.71 NY |
XNYS |
3615:831159:20260305:0 |
31 |
111.25 |
2026-03-05T15:23:30.71 NY |
XNYS |
3615:831160:20260305:0 |
4 |
111.22 |
2026-03-05T15:23:42.77 NY |
XNYS |
3615:831852:20260305:0 |
96 |
111.22 |
2026-03-05T15:23:42.77 NY |
XNYS |
3615:831855:20260305:0 |
100 |
111.18 |
2026-03-05T15:24:14.54 NY |
XNYS |
3615:833512:20260305:0 |
100 |
111.04 |
2026-03-05T15:24:40.75 NY |
XNYS |
3615:834846:20260305:0 |
100 |
111.04 |
2026-03-05T15:24:40.75 NY |
XNYS |
3615:834849:20260305:0 |
100 |
111.04 |
2026-03-05T15:25:00.32 NY |
XNYS |
3615:836161:20260305:0 |
100 |
111.13 |
2026-03-05T15:25:21.05 NY |
XNYS |
3615:837119:20260305:0 |
100 |
111.11 |
2026-03-05T15:25:45.75 NY |
XNYS |
3615:838896:20260305:0 |
100 |
111.11 |
2026-03-05T15:25:45.75 NY |
XNYS |
3615:838899:20260305:0 |
80 |
111.12 |
2026-03-05T15:26:21.65 NY |
XNYS |
3615:840903:20260305:0 |
20 |
111.12 |
2026-03-05T15:26:23.93 NY |
XNYS |
3615:841061:20260305:0 |
100 |
111.12 |
2026-03-05T15:26:23.93 NY |
XNYS |
3615:841062:20260305:0 |
100 |
111.16 |
2026-03-05T15:26:54.65 NY |
XNYS |
3615:842573:20260305:0 |
100 |
111.16 |
2026-03-05T15:26:58.23 NY |
XNYS |
3615:842709:20260305:0 |
50 |
111.16 |
2026-03-05T15:27:30.34 NY |
INCR |
3615:844398:20260305:0 |
1 |
111.17 |
2026-03-05T15:27:30.34 NY |
INCR |
3615:844401:20260305:0 |
49 |
111.17 |
2026-03-05T15:27:30.34 NY |
INCR |
3615:844402:20260305:0 |
51 |
111.17 |
2026-03-05T15:27:30.39 NY |
INCR |
3615:844404:20260305:0 |
49 |
111.17 |
2026-03-05T15:27:30.39 NY |
INCR |
3615:844406:20260305:0 |
30 |
111.15 |
2026-03-05T15:28:02.71 NY |
XNYS |
3615:846256:20260305:0 |
170 |
111.15 |
2026-03-05T15:28:02.71 NY |
XNYS |
3615:846259:20260305:0 |
87 |
111.17 |
2026-03-05T15:28:45.38 NY |
XNYS |
3615:848922:20260305:0 |
13 |
111.17 |
2026-03-05T15:28:45.38 NY |
XNYS |
3615:848925:20260305:0 |
69 |
111.17 |
2026-03-05T15:28:45.38 NY |
XNYS |
3615:848926:20260305:0 |
31 |
111.17 |
2026-03-05T15:28:45.38 NY |
XNYS |
3615:848927:20260305:0 |
100 |
111.11 |
2026-03-05T15:29:13.63 NY |
XNYS |
3615:850603:20260305:0 |
100 |
111.11 |
2026-03-05T15:29:13.63 NY |
XNYS |
3615:850606:20260305:0 |
20 |
111.11 |
2026-03-05T15:29:45.88 NY |
XNYS |
3615:852666:20260305:0 |
80 |
111.11 |
2026-03-05T15:29:45.88 NY |
XNYS |
3615:852669:20260305:0 |
100 |
111.11 |
2026-03-05T15:29:45.88 NY |
XNYS |
3615:852670:20260305:0 |
100 |
111.1 |
2026-03-05T15:30:34.33 NY |
XNYS |
3615:855757:20260305:0 |
11 |
111.05 |
2026-03-05T15:30:39.58 NY |
XNYS |
3615:856144:20260305:0 |
1 |
111.05 |
2026-03-05T15:30:39.58 NY |
XNYS |
3615:856147:20260305:0 |
88 |
111.05 |
2026-03-05T15:30:39.58 NY |
XNYS |
3615:856148:20260305:0 |
100 |
111.05 |
2026-03-05T15:30:39.58 NY |
XNYS |
3615:856149:20260305:0 |
100 |
111.13 |
2026-03-05T15:31:26.15 NY |
XNYS |
3615:858064:20260305:0 |
100 |
111.13 |
2026-03-05T15:31:26.15 NY |
XNYS |
3615:858067:20260305:0 |
11 |
111.1 |
2026-03-05T15:31:50.26 NY |
XNYS |
3615:859583:20260305:0 |
89 |
111.1 |
2026-03-05T15:31:50.26 NY |
XNYS |
3615:859586:20260305:0 |
11 |
111.1 |
2026-03-05T15:31:50.26 NY |
XNYS |
3615:859587:20260305:0 |
89 |
111.1 |
2026-03-05T15:31:50.26 NY |
XNYS |
3615:859588:20260305:0 |
100 |
110.97 |
2026-03-05T15:36:26.30 NY |
XNYS |
3615:876437:20260305:0 |
80 |
111.02 |
2026-03-05T15:38:29.52 NY |
XNYS |
3615:883878:20260305:0 |
20 |
111.02 |
2026-03-05T15:38:29.57 NY |
XNYS |
3615:883891:20260305:0 |
100 |
110.99 |
2026-03-05T15:40:39.72 NY |
XNYS |
3615:892294:20260305:0 |
38 |
111 |
2026-03-05T15:41:10.23 NY |
XNYS |
3615:894067:20260305:0 |
62 |
111 |
2026-03-05T15:41:10.23 NY |
XNYS |
3615:894070:20260305:0 |
100 |
111.09 |
2026-03-05T15:42:45.30 NY |
INCR |
3615:900266:20260305:0 |
100 |
111.05 |
2026-03-05T15:43:13.63 NY |
XNYS |
3615:902136:20260305:0 |
19 |
110.95 |
2026-03-05T15:49:21.58 NY |
LEVL |
3615:932589:20260305:0 |
71 |
110.94 |
2026-03-05T15:49:21.66 NY |
XNYS |
3615:932603:20260305:0 |
20 |
110.94 |
2026-03-05T15:49:25.23 NY |
XNYS |
3615:932781:20260305:0 |
8 |
110.94 |
2026-03-05T15:49:27.27 NY |
XNYS |
3615:932857:20260305:0 |
1 |
110.94 |
2026-03-05T15:49:29.36 NY |
XNYS |
3615:933004:20260305:0 |
Contacts
CRH plc