Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
20th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 19th 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 |
2,041 |
$100.3911 |
$100.79 |
$99.88 |
CDED |
3,083 |
$100.3051 |
$100.87 |
$99.74 |
IEXG |
4,902 |
$100.2033 |
$100.91 |
$99.35 |
INCR |
579 |
$100.1373 |
$100.41 |
$99.88 |
KNLI |
100 |
$100.1550 |
$100.16 |
$100.16 |
LEVL |
145 |
$100.4021 |
$100.51 |
$100.17 |
MEMX |
339 |
$100.2426 |
$100.41 |
$99.95 |
WFLP |
84,178 |
$100.1986 |
$100.96 |
$99.22 |
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 668,853,212 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 19th 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: |
|
19th March 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$100.2064 |
95,367 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
100 |
100.105 |
2026-03-19T09:30:15.26 NY |
XNYS |
3615:4229:20260319:0 |
100 |
100.14 |
2026-03-19T09:30:15.26 NY |
XNYS |
3615:4233:20260319:0 |
100 |
100 |
2026-03-19T09:30:16.30 NY |
XNYS |
3615:4256:20260319:0 |
100 |
99.79 |
2026-03-19T09:30:29.16 NY |
XNYS |
3615:4529:20260319:0 |
25 |
99.97 |
2026-03-19T09:30:38.81 NY |
XNYS |
3615:4941:20260319:0 |
25 |
99.97 |
2026-03-19T09:30:38.81 NY |
XNYS |
3615:4944:20260319:0 |
50 |
99.97 |
2026-03-19T09:30:38.81 NY |
XNYS |
3615:4945:20260319:0 |
100 |
100.28 |
2026-03-19T09:30:56.00 NY |
XNYS |
3615:5433:20260319:0 |
13 |
100.2 |
2026-03-19T09:31:00.08 NY |
XNYS |
3615:5494:20260319:0 |
87 |
100.2 |
2026-03-19T09:31:00.08 NY |
XNYS |
3615:5497:20260319:0 |
100 |
99.95 |
2026-03-19T09:31:17.84 NY |
XNYS |
3615:5874:20260319:0 |
100 |
99.8 |
2026-03-19T09:31:18.36 NY |
XNYS |
3615:5894:20260319:0 |
100 |
99.71 |
2026-03-19T09:31:32.59 NY |
XNYS |
3615:6175:20260319:0 |
100 |
99.8 |
2026-03-19T09:31:46.41 NY |
XNYS |
3615:6832:20260319:0 |
100 |
99.79 |
2026-03-19T09:31:56.23 NY |
XNYS |
3615:7062:20260319:0 |
100 |
99.9 |
2026-03-19T09:32:12.74 NY |
XNYS |
3615:7482:20260319:0 |
100 |
99.9 |
2026-03-19T09:32:14.30 NY |
XNYS |
3615:7533:20260319:0 |
100 |
99.83 |
2026-03-19T09:32:24.58 NY |
XNYS |
3615:7983:20260319:0 |
100 |
99.89 |
2026-03-19T09:32:36.84 NY |
INCR |
3615:8271:20260319:0 |
100 |
99.77 |
2026-03-19T09:32:38.76 NY |
XNYS |
3615:8303:20260319:0 |
100 |
99.78 |
2026-03-19T09:32:56.79 NY |
XNYS |
3615:9256:20260319:0 |
2 |
99.71 |
2026-03-19T09:33:00.25 NY |
XNYS |
3615:9527:20260319:0 |
44 |
99.71 |
2026-03-19T09:33:00.25 NY |
XNYS |
3615:9530:20260319:0 |
54 |
99.71 |
2026-03-19T09:33:00.25 NY |
XNYS |
3615:9531:20260319:0 |
100 |
99.94 |
2026-03-19T09:33:21.63 NY |
XNYS |
3615:10516:20260319:0 |
40 |
99.91 |
2026-03-19T09:33:24.78 NY |
XNYS |
3615:10640:20260319:0 |
60 |
99.91 |
2026-03-19T09:33:24.78 NY |
XNYS |
3615:10643:20260319:0 |
100 |
99.98 |
2026-03-19T09:33:37.83 NY |
XNYS |
3615:11429:20260319:0 |
75 |
99.96 |
2026-03-19T09:33:45.08 NY |
XNYS |
3615:11649:20260319:0 |
1 |
99.96 |
2026-03-19T09:33:45.08 NY |
XNYS |
3615:11652:20260319:0 |
24 |
99.96 |
2026-03-19T09:33:45.08 NY |
XNYS |
3615:11653:20260319:0 |
100 |
99.9 |
2026-03-19T09:33:51.25 NY |
XNYS |
3615:11790:20260319:0 |
100 |
100.07 |
2026-03-19T09:34:16.42 NY |
XNYS |
3615:13637:20260319:0 |
100 |
100.09 |
2026-03-19T09:34:18.63 NY |
XNYS |
3615:13758:20260319:0 |
98 |
100.08 |
2026-03-19T09:34:27.28 NY |
XNYS |
3615:13991:20260319:0 |
2 |
100.08 |
2026-03-19T09:34:27.28 NY |
XNYS |
3615:13994:20260319:0 |
37 |
100.05 |
2026-03-19T09:34:34.91 NY |
XNYS |
3615:14113:20260319:0 |
63 |
100.05 |
2026-03-19T09:34:34.91 NY |
XNYS |
3615:14116:20260319:0 |
32 |
100.06 |
2026-03-19T09:34:46.47 NY |
XNYS |
3615:14437:20260319:0 |
68 |
100.17 |
2026-03-19T09:34:53.48 NY |
XNYS |
3615:14845:20260319:0 |
100 |
100.16 |
2026-03-19T09:34:56.19 NY |
XNYS |
3615:15166:20260319:0 |
100 |
100.1 |
2026-03-19T09:35:01.18 NY |
XNYS |
3615:15437:20260319:0 |
100 |
100.05 |
2026-03-19T09:35:22.73 NY |
XNYS |
3615:16300:20260319:0 |
1 |
100.05 |
2026-03-19T09:35:22.73 NY |
XNYS |
3615:16303:20260319:0 |
56 |
100.05 |
2026-03-19T09:35:22.73 NY |
XNYS |
3615:16304:20260319:0 |
25 |
100.05 |
2026-03-19T09:35:22.73 NY |
XNYS |
3615:16305:20260319:0 |
18 |
100.05 |
2026-03-19T09:35:22.73 NY |
XNYS |
3615:16306:20260319:0 |
7 |
100.05 |
2026-03-19T09:35:22.73 NY |
XNYS |
3615:16307:20260319:0 |
93 |
100.05 |
2026-03-19T09:35:22.73 NY |
XNYS |
3615:16308:20260319:0 |
61 |
100.16 |
2026-03-19T09:35:47.67 NY |
INCR |
3615:17285:20260319:0 |
100 |
100.16 |
2026-03-19T09:35:47.67 NY |
INCR |
3615:17288:20260319:0 |
100 |
100.16 |
2026-03-19T09:35:47.68 NY |
KNLI |
3615:17291:20260319:0 |
39 |
100.16 |
2026-03-19T09:35:47.68 NY |
WFLP |
3615:17293:20260319:0 |
100 |
99.95 |
2026-03-19T09:36:24.00 NY |
XNYS |
3615:18532:20260319:0 |
100 |
99.95 |
2026-03-19T09:36:24.00 NY |
XNYS |
3615:18535:20260319:0 |
1 |
99.95 |
2026-03-19T09:36:24.00 NY |
XNYS |
3615:18536:20260319:0 |
50 |
99.95 |
2026-03-19T09:36:24.00 NY |
XNYS |
3615:18537:20260319:0 |
25 |
99.95 |
2026-03-19T09:36:24.00 NY |
XNYS |
3615:18538:20260319:0 |
22 |
99.95 |
2026-03-19T09:36:24.00 NY |
XNYS |
3615:18539:20260319:0 |
2 |
99.95 |
2026-03-19T09:36:24.00 NY |
XNYS |
3615:18540:20260319:0 |
50 |
99.83 |
2026-03-19T09:36:57.62 NY |
XNYS |
3615:19279:20260319:0 |
100 |
99.83 |
2026-03-19T09:36:57.62 NY |
XNYS |
3615:19282:20260319:0 |
100 |
99.83 |
2026-03-19T09:36:57.62 NY |
XNYS |
3615:19283:20260319:0 |
1 |
99.83 |
2026-03-19T09:36:57.62 NY |
XNYS |
3615:19284:20260319:0 |
49 |
99.83 |
2026-03-19T09:36:57.62 NY |
XNYS |
3615:19285:20260319:0 |
2 |
99.78 |
2026-03-19T09:37:40.23 NY |
XNYS |
3615:20991:20260319:0 |
100 |
99.78 |
2026-03-19T09:37:43.23 NY |
XNYS |
3615:21140:20260319:0 |
100 |
99.78 |
2026-03-19T09:37:43.23 NY |
XNYS |
3615:21141:20260319:0 |
26 |
99.78 |
2026-03-19T09:37:43.23 NY |
XNYS |
3615:21142:20260319:0 |
1 |
99.78 |
2026-03-19T09:37:43.23 NY |
XNYS |
3615:21143:20260319:0 |
71 |
99.78 |
2026-03-19T09:37:43.23 NY |
XNYS |
3615:21144:20260319:0 |
60 |
99.95 |
2026-03-19T09:38:23.46 NY |
XNYS |
3615:22867:20260319:0 |
1 |
99.95 |
2026-03-19T09:38:23.46 NY |
XNYS |
3615:22870:20260319:0 |
39 |
99.95 |
2026-03-19T09:38:23.46 NY |
XNYS |
3615:22871:20260319:0 |
61 |
99.95 |
2026-03-19T09:38:23.46 NY |
XNYS |
3615:22872:20260319:0 |
3 |
99.95 |
2026-03-19T09:38:23.46 NY |
XNYS |
3615:22873:20260319:0 |
97 |
99.95 |
2026-03-19T09:38:23.46 NY |
XNYS |
3615:22874:20260319:0 |
3 |
99.95 |
2026-03-19T09:38:23.46 NY |
XNYS |
3615:22875:20260319:0 |
36 |
99.95 |
2026-03-19T09:38:23.46 NY |
XNYS |
3615:22876:20260319:0 |
100 |
99.8 |
2026-03-19T09:38:44.82 NY |
XNYS |
3615:23727:20260319:0 |
5 |
99.8 |
2026-03-19T09:38:44.82 NY |
XNYS |
3615:23730:20260319:0 |
1 |
99.8 |
2026-03-19T09:38:44.82 NY |
XNYS |
3615:23731:20260319:0 |
94 |
99.8 |
2026-03-19T09:38:44.82 NY |
XNYS |
3615:23732:20260319:0 |
100 |
99.8 |
2026-03-19T09:38:44.82 NY |
XNYS |
3615:23733:20260319:0 |
100 |
99.85 |
2026-03-19T09:39:31.38 NY |
XNYS |
3615:25868:20260319:0 |
1 |
99.85 |
2026-03-19T09:39:31.38 NY |
XNYS |
3615:25871:20260319:0 |
99 |
99.85 |
2026-03-19T09:39:31.38 NY |
XNYS |
3615:25872:20260319:0 |
100 |
99.85 |
2026-03-19T09:39:31.38 NY |
XNYS |
3615:25873:20260319:0 |
100 |
99.74 |
2026-03-19T09:39:53.06 NY |
XNYS |
3615:26334:20260319:0 |
1 |
99.74 |
2026-03-19T09:39:53.06 NY |
XNYS |
3615:26337:20260319:0 |
99 |
99.74 |
2026-03-19T09:39:53.06 NY |
XNYS |
3615:26338:20260319:0 |
1 |
99.74 |
2026-03-19T09:39:53.06 NY |
XNYS |
3615:26339:20260319:0 |
99 |
99.74 |
2026-03-19T09:39:53.06 NY |
XNYS |
3615:26340:20260319:0 |
100 |
100 |
2026-03-19T09:40:21.01 NY |
XNYS |
3615:27173:20260319:0 |
100 |
100 |
2026-03-19T09:40:21.01 NY |
XNYS |
3615:27176:20260319:0 |
100 |
99.99 |
2026-03-19T09:40:36.62 NY |
XNYS |
3615:27398:20260319:0 |
38 |
99.99 |
2026-03-19T09:40:36.62 NY |
XNYS |
3615:27401:20260319:0 |
62 |
99.99 |
2026-03-19T09:40:36.62 NY |
XNYS |
3615:27402:20260319:0 |
100 |
100 |
2026-03-19T09:41:16.50 NY |
XNYS |
3615:28879:20260319:0 |
30 |
100 |
2026-03-19T09:41:16.50 NY |
XNYS |
3615:28882:20260319:0 |
70 |
100 |
2026-03-19T09:41:16.56 NY |
XNYS |
3615:28883:20260319:0 |
100 |
100.08 |
2026-03-19T09:41:27.33 NY |
XNYS |
3615:29084:20260319:0 |
100 |
100.08 |
2026-03-19T09:41:27.33 NY |
XNYS |
3615:29087:20260319:0 |
100 |
100.07 |
2026-03-19T09:41:57.26 NY |
XNYS |
3615:29502:20260319:0 |
100 |
100.07 |
2026-03-19T09:41:57.26 NY |
XNYS |
3615:29505:20260319:0 |
100 |
100.06 |
2026-03-19T09:42:16.76 NY |
XNYS |
3615:29871:20260319:0 |
1 |
100.06 |
2026-03-19T09:42:16.76 NY |
XNYS |
3615:29874:20260319:0 |
99 |
100.06 |
2026-03-19T09:42:16.76 NY |
XNYS |
3615:29875:20260319:0 |
11 |
100.09 |
2026-03-19T09:42:46.95 NY |
XNYS |
3615:30679:20260319:0 |
60 |
100.19 |
2026-03-19T09:42:58.22 NY |
XNYS |
3615:30953:20260319:0 |
40 |
100.19 |
2026-03-19T09:42:58.22 NY |
XNYS |
3615:30954:20260319:0 |
60 |
100.19 |
2026-03-19T09:42:58.22 NY |
XNYS |
3615:30955:20260319:0 |
40 |
100.19 |
2026-03-19T09:42:58.22 NY |
XNYS |
3615:30956:20260319:0 |
60 |
100.19 |
2026-03-19T09:42:58.22 NY |
XNYS |
3615:30957:20260319:0 |
1 |
100.19 |
2026-03-19T09:42:58.22 NY |
XNYS |
3615:30958:20260319:0 |
28 |
100.19 |
2026-03-19T09:42:58.22 NY |
XNYS |
3615:30959:20260319:0 |
100 |
100.16 |
2026-03-19T09:43:21.76 NY |
XNYS |
3615:31606:20260319:0 |
1 |
100.16 |
2026-03-19T09:43:21.76 NY |
XNYS |
3615:31609:20260319:0 |
25 |
100.16 |
2026-03-19T09:43:22.09 NY |
XNYS |
3615:31618:20260319:0 |
25 |
100.16 |
2026-03-19T09:43:22.09 NY |
XNYS |
3615:31619:20260319:0 |
49 |
100.16 |
2026-03-19T09:43:22.40 NY |
XNYS |
3615:31625:20260319:0 |
100 |
100.13 |
2026-03-19T09:43:44.77 NY |
XNYS |
3615:32004:20260319:0 |
1 |
100.13 |
2026-03-19T09:43:44.77 NY |
XNYS |
3615:32007:20260319:0 |
60 |
100.13 |
2026-03-19T09:43:47.12 NY |
XNYS |
3615:32062:20260319:0 |
39 |
100.13 |
2026-03-19T09:43:47.12 NY |
XNYS |
3615:32063:20260319:0 |
79 |
100.23 |
2026-03-19T09:44:02.56 NY |
XNYS |
3615:32395:20260319:0 |
1 |
100.23 |
2026-03-19T09:44:02.56 NY |
XNYS |
3615:32398:20260319:0 |
20 |
100.23 |
2026-03-19T09:44:02.56 NY |
XNYS |
3615:32399:20260319:0 |
12 |
100.23 |
2026-03-19T09:44:02.56 NY |
XNYS |
3615:32400:20260319:0 |
1 |
100.23 |
2026-03-19T09:44:02.56 NY |
XNYS |
3615:32401:20260319:0 |
87 |
100.23 |
2026-03-19T09:44:02.56 NY |
XNYS |
3615:32402:20260319:0 |
100 |
100.26 |
2026-03-19T09:44:43.57 NY |
XNYS |
3615:33375:20260319:0 |
45 |
100.26 |
2026-03-19T09:44:43.57 NY |
XNYS |
3615:33378:20260319:0 |
1 |
100.26 |
2026-03-19T09:44:43.57 NY |
XNYS |
3615:33379:20260319:0 |
54 |
100.26 |
2026-03-19T09:44:43.57 NY |
XNYS |
3615:33380:20260319:0 |
100 |
100.27 |
2026-03-19T09:45:00.03 NY |
XNYS |
3615:33626:20260319:0 |
100 |
100.26 |
2026-03-19T09:45:07.09 NY |
XNYS |
3615:33803:20260319:0 |
1 |
100.26 |
2026-03-19T09:45:07.09 NY |
XNYS |
3615:33806:20260319:0 |
99 |
100.26 |
2026-03-19T09:45:07.09 NY |
XNYS |
3615:33807:20260319:0 |
86 |
100.26 |
2026-03-19T09:45:52.44 NY |
XNYS |
3615:34631:20260319:0 |
14 |
100.26 |
2026-03-19T09:45:52.44 NY |
XNYS |
3615:34634:20260319:0 |
86 |
100.26 |
2026-03-19T09:45:52.44 NY |
XNYS |
3615:34635:20260319:0 |
1 |
100.26 |
2026-03-19T09:45:52.44 NY |
XNYS |
3615:34636:20260319:0 |
13 |
100.26 |
2026-03-19T09:45:52.44 NY |
XNYS |
3615:34637:20260319:0 |
72 |
100.27 |
2026-03-19T09:46:23.00 NY |
XNYS |
3615:35137:20260319:0 |
26 |
100.27 |
2026-03-19T09:46:23.00 NY |
XNYS |
3615:35140:20260319:0 |
2 |
100.27 |
2026-03-19T09:46:23.00 NY |
XNYS |
3615:35141:20260319:0 |
98 |
100.27 |
2026-03-19T09:46:23.00 NY |
XNYS |
3615:35142:20260319:0 |
2 |
100.27 |
2026-03-19T09:46:23.00 NY |
XNYS |
3615:35143:20260319:0 |
21 |
100.16 |
2026-03-19T09:46:55.16 NY |
XNYS |
3615:35601:20260319:0 |
79 |
100.16 |
2026-03-19T09:46:55.16 NY |
XNYS |
3615:35604:20260319:0 |
21 |
100.16 |
2026-03-19T09:46:55.16 NY |
XNYS |
3615:35605:20260319:0 |
79 |
100.16 |
2026-03-19T09:46:55.16 NY |
XNYS |
3615:35606:20260319:0 |
100 |
100.05 |
2026-03-19T09:47:33.92 NY |
XNYS |
3615:36591:20260319:0 |
1 |
100.05 |
2026-03-19T09:47:33.92 NY |
XNYS |
3615:36594:20260319:0 |
1 |
100.05 |
2026-03-19T09:47:33.92 NY |
XNYS |
3615:36595:20260319:0 |
98 |
100.05 |
2026-03-19T09:47:33.92 NY |
XNYS |
3615:36596:20260319:0 |
2 |
100.05 |
2026-03-19T09:47:33.92 NY |
XNYS |
3615:36597:20260319:0 |
98 |
100.05 |
2026-03-19T09:47:33.92 NY |
XNYS |
3615:36598:20260319:0 |
100 |
99.95 |
2026-03-19T09:48:08.31 NY |
KNLI |
3615:38111:20260319:0 |
100 |
99.95 |
2026-03-19T09:48:08.31 NY |
WFLP |
3615:38114:20260319:0 |
100 |
99.97 |
2026-03-19T09:48:08.31 NY |
KNLI |
3615:38117:20260319:0 |
100 |
99.98 |
2026-03-19T09:48:46.54 NY |
XNYS |
3615:39445:20260319:0 |
1 |
99.98 |
2026-03-19T09:48:46.54 NY |
XNYS |
3615:39448:20260319:0 |
99 |
99.98 |
2026-03-19T09:48:46.54 NY |
XNYS |
3615:39449:20260319:0 |
1 |
99.98 |
2026-03-19T09:48:46.54 NY |
XNYS |
3615:39450:20260319:0 |
99 |
99.98 |
2026-03-19T09:48:46.54 NY |
XNYS |
3615:39451:20260319:0 |
100 |
99.97 |
2026-03-19T09:49:32.93 NY |
XNYS |
3615:40479:20260319:0 |
1 |
99.97 |
2026-03-19T09:49:32.93 NY |
XNYS |
3615:40482:20260319:0 |
26 |
99.97 |
2026-03-19T09:49:32.93 NY |
XNYS |
3615:40483:20260319:0 |
1 |
99.97 |
2026-03-19T09:49:32.93 NY |
XNYS |
3615:40484:20260319:0 |
72 |
99.97 |
2026-03-19T09:49:32.93 NY |
XNYS |
3615:40485:20260319:0 |
100 |
99.97 |
2026-03-19T09:49:32.93 NY |
XNYS |
3615:40486:20260319:0 |
100 |
100.12 |
2026-03-19T09:49:55.06 NY |
XNYS |
3615:41182:20260319:0 |
24 |
100.12 |
2026-03-19T09:49:55.06 NY |
XNYS |
3615:41185:20260319:0 |
76 |
100.12 |
2026-03-19T09:49:55.06 NY |
XNYS |
3615:41186:20260319:0 |
24 |
100.12 |
2026-03-19T09:49:55.06 NY |
XNYS |
3615:41187:20260319:0 |
47 |
100.12 |
2026-03-19T09:49:55.06 NY |
XNYS |
3615:41188:20260319:0 |
1 |
100.12 |
2026-03-19T09:49:55.06 NY |
XNYS |
3615:41189:20260319:0 |
28 |
100.16 |
2026-03-19T09:50:02.06 NY |
XNYS |
3615:41377:20260319:0 |
100 |
100.21 |
2026-03-19T09:50:14.59 NY |
XNYS |
3615:41728:20260319:0 |
100 |
100.21 |
2026-03-19T09:50:14.59 NY |
XNYS |
3615:41731:20260319:0 |
100 |
100.26 |
2026-03-19T09:50:40.39 NY |
XNYS |
3615:42478:20260319:0 |
100 |
100.26 |
2026-03-19T09:50:40.39 NY |
XNYS |
3615:42481:20260319:0 |
4 |
100.34 |
2026-03-19T09:51:24.62 NY |
XNYS |
3615:44030:20260319:0 |
96 |
100.34 |
2026-03-19T09:51:27.43 NY |
XNYS |
3615:44065:20260319:0 |
100 |
100.34 |
2026-03-19T09:51:27.43 NY |
XNYS |
3615:44066:20260319:0 |
100 |
100.34 |
2026-03-19T09:51:27.43 NY |
XNYS |
3615:44067:20260319:0 |
79 |
100.31 |
2026-03-19T09:51:42.78 NY |
XNYS |
3615:44277:20260319:0 |
100 |
100.32 |
2026-03-19T09:51:47.71 NY |
XNYS |
3615:44425:20260319:0 |
21 |
100.32 |
2026-03-19T09:51:47.71 NY |
XNYS |
3615:44426:20260319:0 |
100 |
100.21 |
2026-03-19T09:52:11.83 NY |
XNYS |
3615:45069:20260319:0 |
100 |
100.21 |
2026-03-19T09:52:11.83 NY |
XNYS |
3615:45072:20260319:0 |
100 |
100.1 |
2026-03-19T09:52:55.20 NY |
XNYS |
3615:46001:20260319:0 |
100 |
100.1 |
2026-03-19T09:52:55.20 NY |
XNYS |
3615:46004:20260319:0 |
100 |
100.1 |
2026-03-19T09:52:55.20 NY |
XNYS |
3615:46005:20260319:0 |
100 |
100.17 |
2026-03-19T09:53:27.08 NY |
XNYS |
3615:46733:20260319:0 |
11 |
100.17 |
2026-03-19T09:53:27.08 NY |
XNYS |
3615:46736:20260319:0 |
1 |
100.17 |
2026-03-19T09:53:27.08 NY |
XNYS |
3615:46738:20260319:0 |
88 |
100.17 |
2026-03-19T09:53:27.08 NY |
XNYS |
3615:46740:20260319:0 |
100 |
100.24 |
2026-03-19T09:54:11.15 NY |
XNYS |
3615:47658:20260319:0 |
100 |
100.24 |
2026-03-19T09:54:11.15 NY |
XNYS |
3615:47661:20260319:0 |
100 |
100.355 |
2026-03-19T09:54:36.18 NY |
XNYS |
3615:48306:20260319:0 |
100 |
100.36 |
2026-03-19T09:54:36.18 NY |
XNYS |
3615:48309:20260319:0 |
96 |
100.31 |
2026-03-19T09:54:54.23 NY |
XNYS |
3615:48610:20260319:0 |
1 |
100.31 |
2026-03-19T09:54:54.23 NY |
XNYS |
3615:48613:20260319:0 |
4 |
100.32 |
2026-03-19T09:55:03.10 NY |
XNYS |
3615:48933:20260319:0 |
96 |
100.32 |
2026-03-19T09:55:03.10 NY |
XNYS |
3615:48934:20260319:0 |
3 |
100.32 |
2026-03-19T09:55:03.10 NY |
XNYS |
3615:48935:20260319:0 |
100 |
100.32 |
2026-03-19T09:55:14.88 NY |
XNYS |
3615:49184:20260319:0 |
28 |
100.32 |
2026-03-19T09:55:14.88 NY |
XNYS |
3615:49187:20260319:0 |
72 |
100.32 |
2026-03-19T09:55:14.88 NY |
XNYS |
3615:49188:20260319:0 |
100 |
100.33 |
2026-03-19T09:55:52.09 NY |
XNYS |
3615:50045:20260319:0 |
26 |
100.33 |
2026-03-19T09:55:52.09 NY |
XNYS |
3615:50048:20260319:0 |
1 |
100.33 |
2026-03-19T09:55:52.09 NY |
XNYS |
3615:50049:20260319:0 |
10 |
100.33 |
2026-03-19T09:55:52.50 NY |
XNYS |
3615:50050:20260319:0 |
63 |
100.33 |
2026-03-19T09:55:52.50 NY |
XNYS |
3615:50051:20260319:0 |
100 |
100.4 |
2026-03-19T09:56:16.45 NY |
KNLI |
3615:50552:20260319:0 |
100 |
100.4 |
2026-03-19T09:56:16.45 NY |
CDED |
3615:50555:20260319:0 |
100 |
100.4 |
2026-03-19T09:56:16.45 NY |
WFLP |
3615:50557:20260319:0 |
100 |
100.39 |
2026-03-19T09:56:46.92 NY |
INCR |
3615:51218:20260319:0 |
100 |
100.4 |
2026-03-19T09:56:46.92 NY |
INCR |
3615:51222:20260319:0 |
100 |
100.35 |
2026-03-19T09:57:17.17 NY |
XNYS |
3615:51718:20260319:0 |
81 |
100.35 |
2026-03-19T09:57:17.17 NY |
XNYS |
3615:51721:20260319:0 |
1 |
100.35 |
2026-03-19T09:57:17.17 NY |
XNYS |
3615:51722:20260319:0 |
2 |
100.35 |
2026-03-19T09:57:17.17 NY |
XNYS |
3615:51723:20260319:0 |
16 |
100.35 |
2026-03-19T09:57:17.17 NY |
XNYS |
3615:51724:20260319:0 |
100 |
100.31 |
2026-03-19T09:57:52.71 NY |
XNYS |
3615:52582:20260319:0 |
100 |
100.31 |
2026-03-19T09:57:52.71 NY |
XNYS |
3615:52585:20260319:0 |
19 |
100.31 |
2026-03-19T09:57:52.71 NY |
XNYS |
3615:52586:20260319:0 |
1 |
100.31 |
2026-03-19T09:57:52.71 NY |
XNYS |
3615:52587:20260319:0 |
17 |
100.31 |
2026-03-19T09:57:52.71 NY |
XNYS |
3615:52588:20260319:0 |
24 |
100.31 |
2026-03-19T09:57:52.71 NY |
XNYS |
3615:52589:20260319:0 |
1 |
100.31 |
2026-03-19T09:57:52.71 NY |
XNYS |
3615:52590:20260319:0 |
38 |
100.31 |
2026-03-19T09:57:52.71 NY |
XNYS |
3615:52591:20260319:0 |
100 |
100.36 |
2026-03-19T09:58:19.69 NY |
INCR |
3615:53016:20260319:0 |
100 |
100.36 |
2026-03-19T09:58:19.69 NY |
INCR |
3615:53019:20260319:0 |
100 |
100.41 |
2026-03-19T09:58:51.80 NY |
KNLI |
3615:53896:20260319:0 |
100 |
100.41 |
2026-03-19T09:58:51.80 NY |
WFLP |
3615:53899:20260319:0 |
100 |
100.37 |
2026-03-19T09:59:18.30 NY |
XNYS |
3615:54598:20260319:0 |
100 |
100.37 |
2026-03-19T09:59:18.30 NY |
XNYS |
3615:54601:20260319:0 |
100 |
100.41 |
2026-03-19T10:00:00.38 NY |
XNYS |
3615:55507:20260319:0 |
100 |
100.41 |
2026-03-19T10:00:00.38 NY |
XNYS |
3615:55510:20260319:0 |
100 |
100.35 |
2026-03-19T10:00:15.97 NY |
XNYS |
3615:55729:20260319:0 |
19 |
100.35 |
2026-03-19T10:00:15.97 NY |
XNYS |
3615:55732:20260319:0 |
81 |
100.35 |
2026-03-19T10:00:15.97 NY |
XNYS |
3615:55733:20260319:0 |
100 |
100.18 |
2026-03-19T10:01:02.27 NY |
XNYS |
3615:57003:20260319:0 |
22 |
100.18 |
2026-03-19T10:01:02.27 NY |
XNYS |
3615:57006:20260319:0 |
1 |
100.18 |
2026-03-19T10:01:02.27 NY |
XNYS |
3615:57007:20260319:0 |
63 |
100.18 |
2026-03-19T10:01:02.63 NY |
XNYS |
3615:57008:20260319:0 |
14 |
100.18 |
2026-03-19T10:01:02.63 NY |
XNYS |
3615:57009:20260319:0 |
100 |
100.18 |
2026-03-19T10:01:02.63 NY |
XNYS |
3615:57010:20260319:0 |
100 |
100.25 |
2026-03-19T10:01:21.38 NY |
XNYS |
3615:57409:20260319:0 |
100 |
100.25 |
2026-03-19T10:01:21.38 NY |
XNYS |
3615:57412:20260319:0 |
30 |
100.32 |
2026-03-19T10:02:01.54 NY |
XNYS |
3615:58114:20260319:0 |
70 |
100.32 |
2026-03-19T10:02:01.54 NY |
XNYS |
3615:58117:20260319:0 |
100 |
100.32 |
2026-03-19T10:02:01.54 NY |
XNYS |
3615:58118:20260319:0 |
100 |
100.49 |
2026-03-19T10:02:29.70 NY |
CDED |
3615:58702:20260319:0 |
100 |
100.49 |
2026-03-19T10:02:29.74 NY |
CDED |
3615:58706:20260319:0 |
100 |
100.49 |
2026-03-19T10:02:29.78 NY |
CDED |
3615:58709:20260319:0 |
100 |
100.5 |
2026-03-19T10:03:03.14 NY |
XNYS |
3615:60264:20260319:0 |
60 |
100.5 |
2026-03-19T10:03:03.14 NY |
XNYS |
3615:60267:20260319:0 |
1 |
100.5 |
2026-03-19T10:03:03.14 NY |
XNYS |
3615:60268:20260319:0 |
24 |
100.5 |
2026-03-19T10:03:03.14 NY |
XNYS |
3615:60269:20260319:0 |
15 |
100.5 |
2026-03-19T10:03:03.14 NY |
XNYS |
3615:60270:20260319:0 |
100 |
100.43 |
2026-03-19T10:03:32.52 NY |
XNYS |
3615:60908:20260319:0 |
100 |
100.43 |
2026-03-19T10:03:32.52 NY |
XNYS |
3615:60911:20260319:0 |
100 |
100.43 |
2026-03-19T10:03:32.52 NY |
XNYS |
3615:60912:20260319:0 |
1 |
100.51 |
2026-03-19T10:04:26.70 NY |
INCR |
3615:62106:20260319:0 |
100 |
100.51 |
2026-03-19T10:04:26.70 NY |
CDED |
3615:62111:20260319:0 |
99 |
100.51 |
2026-03-19T10:04:26.71 NY |
MEMX |
3615:62115:20260319:0 |
70 |
100.59 |
2026-03-19T10:04:41.82 NY |
XNYS |
3615:62386:20260319:0 |
100 |
100.62 |
2026-03-19T10:04:46.03 NY |
XNYS |
3615:62440:20260319:0 |
30 |
100.62 |
2026-03-19T10:04:46.03 NY |
XNYS |
3615:62441:20260319:0 |
15 |
100.49 |
2026-03-19T10:05:14.06 NY |
XNYS |
3615:63431:20260319:0 |
85 |
100.49 |
2026-03-19T10:05:14.06 NY |
XNYS |
3615:63434:20260319:0 |
15 |
100.49 |
2026-03-19T10:05:14.06 NY |
XNYS |
3615:63435:20260319:0 |
85 |
100.49 |
2026-03-19T10:05:14.06 NY |
XNYS |
3615:63436:20260319:0 |
100 |
100.57 |
2026-03-19T10:05:49.90 NY |
XNYS |
3615:64052:20260319:0 |
100 |
100.57 |
2026-03-19T10:05:49.90 NY |
XNYS |
3615:64055:20260319:0 |
100 |
100.52 |
2026-03-19T10:06:24.63 NY |
XNYS |
3615:64883:20260319:0 |
1 |
100.52 |
2026-03-19T10:06:24.63 NY |
XNYS |
3615:64886:20260319:0 |
99 |
100.52 |
2026-03-19T10:06:24.63 NY |
XNYS |
3615:64887:20260319:0 |
100 |
100.44 |
2026-03-19T10:06:44.47 NY |
XNYS |
3615:65413:20260319:0 |
100 |
100.44 |
2026-03-19T10:06:44.47 NY |
XNYS |
3615:65416:20260319:0 |
100 |
100.43 |
2026-03-19T10:07:21.60 NY |
INCR |
3615:66433:20260319:0 |
100 |
100.45 |
2026-03-19T10:07:21.61 NY |
INCR |
3615:66437:20260319:0 |
100 |
100.43 |
2026-03-19T10:08:02.25 NY |
XNYS |
3615:68021:20260319:0 |
80 |
100.44 |
2026-03-19T10:08:02.25 NY |
XNYS |
3615:68024:20260319:0 |
100 |
100.44 |
2026-03-19T10:08:02.25 NY |
XNYS |
3615:68025:20260319:0 |
20 |
100.44 |
2026-03-19T10:08:02.25 NY |
XNYS |
3615:68026:20260319:0 |
100 |
100.43 |
2026-03-19T10:08:38.64 NY |
XNYS |
3615:68596:20260319:0 |
66 |
100.43 |
2026-03-19T10:08:38.64 NY |
XNYS |
3615:68599:20260319:0 |
1 |
100.43 |
2026-03-19T10:08:38.64 NY |
XNYS |
3615:68600:20260319:0 |
33 |
100.43 |
2026-03-19T10:08:38.64 NY |
XNYS |
3615:68601:20260319:0 |
100 |
100.4 |
2026-03-19T10:09:01.82 NY |
XNYS |
3615:69173:20260319:0 |
100 |
100.4 |
2026-03-19T10:09:01.89 NY |
XNYS |
3615:69186:20260319:0 |
100 |
100.45 |
2026-03-19T10:09:30.45 NY |
XNYS |
3615:69835:20260319:0 |
100 |
100.45 |
2026-03-19T10:09:30.45 NY |
XNYS |
3615:69838:20260319:0 |
100 |
100.42 |
2026-03-19T10:10:01.71 NY |
XNYS |
3615:70641:20260319:0 |
100 |
100.42 |
2026-03-19T10:10:01.71 NY |
XNYS |
3615:70644:20260319:0 |
20 |
100.43 |
2026-03-19T10:10:17.37 NY |
XNYS |
3615:70965:20260319:0 |
80 |
100.43 |
2026-03-19T10:10:18.78 NY |
XNYS |
3615:70989:20260319:0 |
100 |
100.43 |
2026-03-19T10:10:18.78 NY |
XNYS |
3615:70990:20260319:0 |
100 |
100.4 |
2026-03-19T10:10:49.45 NY |
XNYS |
3615:71750:20260319:0 |
100 |
100.4 |
2026-03-19T10:10:49.45 NY |
XNYS |
3615:71753:20260319:0 |
32 |
100.4 |
2026-03-19T10:10:49.45 NY |
XNYS |
3615:71754:20260319:0 |
68 |
100.4 |
2026-03-19T10:10:49.45 NY |
XNYS |
3615:71755:20260319:0 |
100 |
100.58 |
2026-03-19T10:11:21.29 NY |
XNYS |
3615:72955:20260319:0 |
100 |
100.58 |
2026-03-19T10:11:21.29 NY |
XNYS |
3615:72958:20260319:0 |
100 |
100.65 |
2026-03-19T10:11:57.41 NY |
XNYS |
3615:73615:20260319:0 |
1 |
100.65 |
2026-03-19T10:11:57.41 NY |
XNYS |
3615:73618:20260319:0 |
99 |
100.65 |
2026-03-19T10:11:57.41 NY |
XNYS |
3615:73619:20260319:0 |
100 |
100.58 |
2026-03-19T10:12:39.10 NY |
XNYS |
3615:74911:20260319:0 |
1 |
100.58 |
2026-03-19T10:12:39.10 NY |
XNYS |
3615:74914:20260319:0 |
99 |
100.58 |
2026-03-19T10:12:39.10 NY |
XNYS |
3615:74915:20260319:0 |
1 |
100.58 |
2026-03-19T10:12:39.10 NY |
XNYS |
3615:74916:20260319:0 |
99 |
100.58 |
2026-03-19T10:12:39.10 NY |
XNYS |
3615:74917:20260319:0 |
100 |
100.6 |
2026-03-19T10:13:05.40 NY |
INCR |
3615:75711:20260319:0 |
100 |
100.6 |
2026-03-19T10:13:05.40 NY |
INCR |
3615:75714:20260319:0 |
100 |
100.53 |
2026-03-19T10:13:39.03 NY |
XNYS |
3615:76537:20260319:0 |
100 |
100.53 |
2026-03-19T10:13:39.03 NY |
XNYS |
3615:76540:20260319:0 |
1 |
100.53 |
2026-03-19T10:13:39.03 NY |
XNYS |
3615:76541:20260319:0 |
99 |
100.53 |
2026-03-19T10:13:39.03 NY |
XNYS |
3615:76542:20260319:0 |
100 |
100.35 |
2026-03-19T10:14:08.70 NY |
XNYS |
3615:77540:20260319:0 |
100 |
100.35 |
2026-03-19T10:14:08.70 NY |
XNYS |
3615:77543:20260319:0 |
100 |
100.31 |
2026-03-19T10:14:45.10 NY |
CDED |
3615:78564:20260319:0 |
100 |
100.31 |
2026-03-19T10:14:45.10 NY |
CDED |
3615:78572:20260319:0 |
100 |
100.29 |
2026-03-19T10:15:10.13 NY |
XNYS |
3615:79368:20260319:0 |
100 |
100.29 |
2026-03-19T10:15:10.13 NY |
XNYS |
3615:79371:20260319:0 |
100 |
100.18 |
2026-03-19T10:15:46.89 NY |
XNYS |
3615:80410:20260319:0 |
1 |
100.18 |
2026-03-19T10:15:46.89 NY |
XNYS |
3615:80413:20260319:0 |
33 |
100.18 |
2026-03-19T10:15:46.89 NY |
XNYS |
3615:80414:20260319:0 |
66 |
100.18 |
2026-03-19T10:15:46.89 NY |
XNYS |
3615:80415:20260319:0 |
100 |
100.17 |
2026-03-19T10:16:11.34 NY |
XNYS |
3615:81088:20260319:0 |
100 |
100.17 |
2026-03-19T10:16:11.34 NY |
XNYS |
3615:81091:20260319:0 |
100 |
100.07 |
2026-03-19T10:16:40.52 NY |
XNYS |
3615:81873:20260319:0 |
100 |
100.07 |
2026-03-19T10:16:40.52 NY |
XNYS |
3615:81876:20260319:0 |
100 |
100.06 |
2026-03-19T10:17:36.48 NY |
XNYS |
3615:83135:20260319:0 |
1 |
100.06 |
2026-03-19T10:17:36.48 NY |
XNYS |
3615:83138:20260319:0 |
99 |
100.06 |
2026-03-19T10:17:36.48 NY |
XNYS |
3615:83139:20260319:0 |
50 |
100.07 |
2026-03-19T10:17:55.60 NY |
XNYS |
3615:83747:20260319:0 |
100 |
100.07 |
2026-03-19T10:17:55.60 NY |
XNYS |
3615:83750:20260319:0 |
50 |
100.08 |
2026-03-19T10:17:55.60 NY |
XNYS |
3615:83751:20260319:0 |
100 |
100.095 |
2026-03-19T10:18:20.14 NY |
XNYS |
3615:84304:20260319:0 |
100 |
100.1 |
2026-03-19T10:18:20.14 NY |
XNYS |
3615:84307:20260319:0 |
80 |
100.04 |
2026-03-19T10:18:46.92 NY |
XNYS |
3615:84864:20260319:0 |
100 |
100.04 |
2026-03-19T10:18:46.92 NY |
XNYS |
3615:84867:20260319:0 |
1 |
100.04 |
2026-03-19T10:18:46.92 NY |
XNYS |
3615:84868:20260319:0 |
19 |
100.075 |
2026-03-19T10:18:57.11 NY |
XNYS |
3615:85055:20260319:0 |
100 |
100.03 |
2026-03-19T10:19:16.84 NY |
XNYS |
3615:85776:20260319:0 |
100 |
100.03 |
2026-03-19T10:19:16.84 NY |
XNYS |
3615:85779:20260319:0 |
100 |
100.03 |
2026-03-19T10:19:53.72 NY |
XNYS |
3615:86502:20260319:0 |
1 |
100.03 |
2026-03-19T10:19:53.72 NY |
XNYS |
3615:86505:20260319:0 |
99 |
100.03 |
2026-03-19T10:19:53.72 NY |
XNYS |
3615:86506:20260319:0 |
100 |
100 |
2026-03-19T10:20:08.63 NY |
XNYS |
3615:86938:20260319:0 |
44 |
100 |
2026-03-19T10:20:08.63 NY |
XNYS |
3615:86941:20260319:0 |
56 |
100 |
2026-03-19T10:20:08.63 NY |
XNYS |
3615:86942:20260319:0 |
100 |
100.03 |
2026-03-19T10:20:46.29 NY |
XNYS |
3615:87828:20260319:0 |
56 |
100.03 |
2026-03-19T10:20:46.29 NY |
XNYS |
3615:87831:20260319:0 |
1 |
100.03 |
2026-03-19T10:20:46.29 NY |
XNYS |
3615:87832:20260319:0 |
43 |
100.03 |
2026-03-19T10:20:46.29 NY |
XNYS |
3615:87833:20260319:0 |
100 |
100.02 |
2026-03-19T10:21:15.06 NY |
XNYS |
3615:88967:20260319:0 |
70 |
100.02 |
2026-03-19T10:21:15.06 NY |
XNYS |
3615:88970:20260319:0 |
30 |
100.02 |
2026-03-19T10:21:15.06 NY |
XNYS |
3615:88971:20260319:0 |
19 |
100.02 |
2026-03-19T10:21:46.82 NY |
XNYS |
3615:89582:20260319:0 |
81 |
100.02 |
2026-03-19T10:21:46.82 NY |
XNYS |
3615:89585:20260319:0 |
19 |
100.02 |
2026-03-19T10:21:46.82 NY |
XNYS |
3615:89586:20260319:0 |
81 |
100.02 |
2026-03-19T10:21:46.82 NY |
XNYS |
3615:89587:20260319:0 |
100 |
100.02 |
2026-03-19T10:22:24.08 NY |
XNYS |
3615:90505:20260319:0 |
14 |
100.02 |
2026-03-19T10:22:24.08 NY |
XNYS |
3615:90508:20260319:0 |
86 |
100.02 |
2026-03-19T10:22:24.08 NY |
XNYS |
3615:90509:20260319:0 |
14 |
100.02 |
2026-03-19T10:22:24.08 NY |
XNYS |
3615:90510:20260319:0 |
86 |
100.02 |
2026-03-19T10:22:24.08 NY |
XNYS |
3615:90511:20260319:0 |
100 |
99.93 |
2026-03-19T10:22:48.25 NY |
XNYS |
3615:91263:20260319:0 |
100 |
99.93 |
2026-03-19T10:22:48.25 NY |
XNYS |
3615:91266:20260319:0 |
100 |
99.93 |
2026-03-19T10:23:37.81 NY |
XNYS |
3615:92608:20260319:0 |
1 |
99.93 |
2026-03-19T10:23:37.81 NY |
XNYS |
3615:92612:20260319:0 |
17 |
99.93 |
2026-03-19T10:23:37.81 NY |
XNYS |
3615:92613:20260319:0 |
82 |
99.93 |
2026-03-19T10:23:37.81 NY |
XNYS |
3615:92614:20260319:0 |
100 |
99.835 |
2026-03-19T10:24:01.58 NY |
IEXG |
3615:93429:20260319:0 |
50 |
99.835 |
2026-03-19T10:24:01.58 NY |
IEXG |
3615:93432:20260319:0 |
50 |
99.835 |
2026-03-19T10:24:01.58 NY |
IEXG |
3615:93433:20260319:0 |
63 |
99.67 |
2026-03-19T10:24:39.64 NY |
XNYS |
3615:94482:20260319:0 |
1 |
99.67 |
2026-03-19T10:24:39.64 NY |
XNYS |
3615:94485:20260319:0 |
36 |
99.67 |
2026-03-19T10:24:39.70 NY |
XNYS |
3615:94486:20260319:0 |
100 |
99.6 |
2026-03-19T10:25:02.67 NY |
XNYS |
3615:95038:20260319:0 |
100 |
99.63 |
2026-03-19T10:25:14.09 NY |
XNYS |
3615:95283:20260319:0 |
1 |
99.63 |
2026-03-19T10:25:14.09 NY |
XNYS |
3615:95286:20260319:0 |
56 |
99.63 |
2026-03-19T10:25:14.09 NY |
XNYS |
3615:95287:20260319:0 |
43 |
99.63 |
2026-03-19T10:25:14.09 NY |
XNYS |
3615:95288:20260319:0 |
100 |
99.56 |
2026-03-19T10:25:47.92 NY |
XNYS |
3615:96072:20260319:0 |
100 |
99.56 |
2026-03-19T10:25:47.92 NY |
XNYS |
3615:96075:20260319:0 |
12 |
99.56 |
2026-03-19T10:25:47.92 NY |
XNYS |
3615:96076:20260319:0 |
1 |
99.56 |
2026-03-19T10:25:47.92 NY |
XNYS |
3615:96077:20260319:0 |
12 |
99.56 |
2026-03-19T10:25:47.92 NY |
XNYS |
3615:96078:20260319:0 |
50 |
99.56 |
2026-03-19T10:25:47.92 NY |
XNYS |
3615:96079:20260319:0 |
25 |
99.56 |
2026-03-19T10:25:47.92 NY |
XNYS |
3615:96080:20260319:0 |
100 |
99.5 |
2026-03-19T10:26:00.60 NY |
XNYS |
3615:96359:20260319:0 |
100 |
99.5 |
2026-03-19T10:26:00.60 NY |
XNYS |
3615:96362:20260319:0 |
100 |
99.5 |
2026-03-19T10:26:00.60 NY |
XNYS |
3615:96363:20260319:0 |
80 |
99.49 |
2026-03-19T10:26:39.18 NY |
XNYS |
3615:97446:20260319:0 |
1 |
99.49 |
2026-03-19T10:26:39.18 NY |
XNYS |
3615:97449:20260319:0 |
99 |
99.49 |
2026-03-19T10:26:39.18 NY |
XNYS |
3615:97450:20260319:0 |
20 |
99.49 |
2026-03-19T10:26:39.18 NY |
XNYS |
3615:97451:20260319:0 |
100 |
99.49 |
2026-03-19T10:27:10.66 NY |
XNYS |
3615:98162:20260319:0 |
1 |
99.49 |
2026-03-19T10:27:10.66 NY |
XNYS |
3615:98165:20260319:0 |
80 |
99.49 |
2026-03-19T10:27:10.66 NY |
XNYS |
3615:98166:20260319:0 |
19 |
99.49 |
2026-03-19T10:27:10.66 NY |
XNYS |
3615:98167:20260319:0 |
100 |
99.47 |
2026-03-19T10:27:47.44 NY |
XNYS |
3615:99154:20260319:0 |
1 |
99.47 |
2026-03-19T10:27:47.44 NY |
XNYS |
3615:99157:20260319:0 |
44 |
99.47 |
2026-03-19T10:27:47.44 NY |
XNYS |
3615:99158:20260319:0 |
55 |
99.47 |
2026-03-19T10:27:47.44 NY |
XNYS |
3615:99159:20260319:0 |
100 |
99.38 |
2026-03-19T10:27:59.61 NY |
XNYS |
3615:99503:20260319:0 |
86 |
99.38 |
2026-03-19T10:27:59.61 NY |
XNYS |
3615:99506:20260319:0 |
1 |
99.38 |
2026-03-19T10:27:59.61 NY |
XNYS |
3615:99507:20260319:0 |
13 |
99.38 |
2026-03-19T10:27:59.61 NY |
XNYS |
3615:99508:20260319:0 |
100 |
99.28 |
2026-03-19T10:28:32.92 NY |
XNYS |
3615:100166:20260319:0 |
1 |
99.28 |
2026-03-19T10:28:32.92 NY |
XNYS |
3615:100169:20260319:0 |
99 |
99.28 |
2026-03-19T10:28:32.92 NY |
XNYS |
3615:100170:20260319:0 |
1 |
99.28 |
2026-03-19T10:28:32.92 NY |
XNYS |
3615:100171:20260319:0 |
99 |
99.28 |
2026-03-19T10:28:32.92 NY |
XNYS |
3615:100172:20260319:0 |
100 |
99.22 |
2026-03-19T10:29:02.28 NY |
XNYS |
3615:101049:20260319:0 |
1 |
99.22 |
2026-03-19T10:29:02.28 NY |
XNYS |
3615:101052:20260319:0 |
99 |
99.22 |
2026-03-19T10:29:02.28 NY |
XNYS |
3615:101053:20260319:0 |
80 |
99.27 |
2026-03-19T10:29:35.53 NY |
XNYS |
3615:101735:20260319:0 |
1 |
99.27 |
2026-03-19T10:29:35.53 NY |
XNYS |
3615:101738:20260319:0 |
19 |
99.27 |
2026-03-19T10:29:37.14 NY |
XNYS |
3615:101751:20260319:0 |
80 |
99.27 |
2026-03-19T10:29:37.14 NY |
XNYS |
3615:101752:20260319:0 |
20 |
99.33 |
2026-03-19T10:29:48.82 NY |
XNYS |
3615:101973:20260319:0 |
100 |
99.35 |
2026-03-19T10:30:08.52 NY |
XNYS |
3615:102599:20260319:0 |
23 |
99.35 |
2026-03-19T10:30:08.52 NY |
XNYS |
3615:102602:20260319:0 |
56 |
99.35 |
2026-03-19T10:30:08.52 NY |
XNYS |
3615:102603:20260319:0 |
1 |
99.35 |
2026-03-19T10:30:08.52 NY |
XNYS |
3615:102604:20260319:0 |
20 |
99.35 |
2026-03-19T10:30:08.52 NY |
XNYS |
3615:102605:20260319:0 |
100 |
99.35 |
2026-03-19T10:30:46.63 NY |
INCR |
3615:103359:20260319:0 |
100 |
99.35 |
2026-03-19T10:30:46.63 NY |
INCR |
3615:103362:20260319:0 |
100 |
99.54 |
2026-03-19T10:31:43.68 NY |
XNYS |
3615:104663:20260319:0 |
100 |
99.54 |
2026-03-19T10:31:43.68 NY |
XNYS |
3615:104666:20260319:0 |
100 |
99.65 |
2026-03-19T10:32:00.64 NY |
XNYS |
3615:105046:20260319:0 |
100 |
99.66 |
2026-03-19T10:32:00.64 NY |
XNYS |
3615:105049:20260319:0 |
80 |
99.66 |
2026-03-19T10:32:00.64 NY |
XNYS |
3615:105050:20260319:0 |
20 |
99.66 |
2026-03-19T10:32:00.64 NY |
XNYS |
3615:105051:20260319:0 |
100 |
99.69 |
2026-03-19T10:32:36.96 NY |
XNYS |
3615:105898:20260319:0 |
50 |
99.69 |
2026-03-19T10:32:36.96 NY |
XNYS |
3615:105901:20260319:0 |
50 |
99.69 |
2026-03-19T10:32:36.96 NY |
XNYS |
3615:105902:20260319:0 |
100 |
99.685 |
2026-03-19T10:33:08.38 NY |
XNYS |
3615:106715:20260319:0 |
100 |
99.69 |
2026-03-19T10:33:08.38 NY |
XNYS |
3615:106718:20260319:0 |
100 |
99.7 |
2026-03-19T10:33:55.67 NY |
XNYS |
3615:107749:20260319:0 |
100 |
99.7 |
2026-03-19T10:33:55.67 NY |
XNYS |
3615:107752:20260319:0 |
100 |
99.62 |
2026-03-19T10:34:25.65 NY |
XNYS |
3615:108453:20260319:0 |
9 |
99.83 |
2026-03-19T10:35:26.66 NY |
XNYS |
3615:110066:20260319:0 |
100 |
99.83 |
2026-03-19T10:35:28.01 NY |
XNYS |
3615:110087:20260319:0 |
33 |
99.87 |
2026-03-19T10:35:42.44 NY |
XNYS |
3615:110534:20260319:0 |
67 |
99.87 |
2026-03-19T10:35:42.44 NY |
XNYS |
3615:110537:20260319:0 |
21 |
99.87 |
2026-03-19T10:35:42.44 NY |
XNYS |
3615:110538:20260319:0 |
1 |
99.87 |
2026-03-19T10:35:42.44 NY |
XNYS |
3615:110539:20260319:0 |
5 |
99.87 |
2026-03-19T10:35:42.44 NY |
XNYS |
3615:110540:20260319:0 |
73 |
99.87 |
2026-03-19T10:35:42.44 NY |
XNYS |
3615:110541:20260319:0 |
41 |
99.86 |
2026-03-19T10:36:15.33 NY |
XNYS |
3615:111148:20260319:0 |
45 |
99.86 |
2026-03-19T10:36:15.33 NY |
XNYS |
3615:111151:20260319:0 |
100 |
99.88 |
2026-03-19T10:36:28.90 NY |
XNYS |
3615:111338:20260319:0 |
1 |
99.88 |
2026-03-19T10:36:28.90 NY |
XNYS |
3615:111339:20260319:0 |
13 |
99.88 |
2026-03-19T10:36:28.90 NY |
XNYS |
3615:111340:20260319:0 |
100 |
99.87 |
2026-03-19T10:36:48.06 NY |
XNYS |
3615:111723:20260319:0 |
100 |
99.87 |
2026-03-19T10:36:48.07 NY |
XNYS |
3615:111726:20260319:0 |
100 |
99.855 |
2026-03-19T10:37:07.35 NY |
XNYS |
3615:112004:20260319:0 |
100 |
99.88 |
2026-03-19T10:37:36.59 NY |
XNYS |
3615:112765:20260319:0 |
61 |
99.88 |
2026-03-19T10:37:36.59 NY |
XNYS |
3615:112768:20260319:0 |
1 |
99.88 |
2026-03-19T10:37:36.59 NY |
XNYS |
3615:112769:20260319:0 |
38 |
99.88 |
2026-03-19T10:37:36.59 NY |
XNYS |
3615:112770:20260319:0 |
100 |
99.86 |
2026-03-19T10:38:00.36 NY |
XNYS |
3615:113451:20260319:0 |
1 |
99.86 |
2026-03-19T10:38:00.36 NY |
XNYS |
3615:113454:20260319:0 |
99 |
99.86 |
2026-03-19T10:38:00.36 NY |
XNYS |
3615:113455:20260319:0 |
100 |
99.77 |
2026-03-19T10:38:34.05 NY |
XNYS |
3615:114301:20260319:0 |
100 |
99.77 |
2026-03-19T10:38:40.19 NY |
XNYS |
3615:114460:20260319:0 |
62 |
99.77 |
2026-03-19T10:38:40.19 NY |
XNYS |
3615:114463:20260319:0 |
20 |
99.77 |
2026-03-19T10:38:40.19 NY |
XNYS |
3615:114464:20260319:0 |
1 |
99.77 |
2026-03-19T10:38:40.19 NY |
XNYS |
3615:114465:20260319:0 |
17 |
99.77 |
2026-03-19T10:38:40.19 NY |
XNYS |
3615:114466:20260319:0 |
100 |
99.77 |
2026-03-19T10:39:44.39 NY |
XNYS |
3615:115939:20260319:0 |
100 |
99.77 |
2026-03-19T10:39:44.39 NY |
XNYS |
3615:115942:20260319:0 |
100 |
99.77 |
2026-03-19T10:39:46.84 NY |
XNYS |
3615:116008:20260319:0 |
50 |
99.77 |
2026-03-19T10:39:46.84 NY |
XNYS |
3615:116011:20260319:0 |
50 |
99.77 |
2026-03-19T10:39:46.84 NY |
XNYS |
3615:116012:20260319:0 |
100 |
99.71 |
2026-03-19T10:40:19.74 NY |
XNYS |
3615:116714:20260319:0 |
100 |
99.71 |
2026-03-19T10:40:19.74 NY |
XNYS |
3615:116717:20260319:0 |
100 |
99.76 |
2026-03-19T10:40:45.51 NY |
XNYS |
3615:117138:20260319:0 |
1 |
99.76 |
2026-03-19T10:40:45.51 NY |
XNYS |
3615:117141:20260319:0 |
41 |
99.76 |
2026-03-19T10:40:45.51 NY |
XNYS |
3615:117142:20260319:0 |
100 |
99.78 |
2026-03-19T10:40:51.74 NY |
XNYS |
3615:117313:20260319:0 |
58 |
99.78 |
2026-03-19T10:40:51.74 NY |
XNYS |
3615:117315:20260319:0 |
100 |
99.9 |
2026-03-19T10:41:32.75 NY |
XNYS |
3615:118712:20260319:0 |
100 |
99.9 |
2026-03-19T10:41:32.75 NY |
XNYS |
3615:118715:20260319:0 |
100 |
99.9 |
2026-03-19T10:42:32.64 NY |
XNYS |
3615:120061:20260319:0 |
100 |
99.9 |
2026-03-19T10:42:32.64 NY |
XNYS |
3615:120064:20260319:0 |
50 |
99.9 |
2026-03-19T10:42:34.86 NY |
XNYS |
3615:120101:20260319:0 |
100 |
99.9 |
2026-03-19T10:42:34.86 NY |
XNYS |
3615:120104:20260319:0 |
50 |
99.9 |
2026-03-19T10:42:34.86 NY |
XNYS |
3615:120105:20260319:0 |
152 |
99.74 |
2026-03-19T10:43:01.71 NY |
IEXG |
3615:120911:20260319:0 |
48 |
99.75 |
2026-03-19T10:43:18.99 NY |
XNYS |
3615:121242:20260319:0 |
50 |
99.76 |
2026-03-19T10:43:37.78 NY |
XNYS |
3615:121594:20260319:0 |
100 |
99.76 |
2026-03-19T10:43:37.78 NY |
XNYS |
3615:121597:20260319:0 |
50 |
99.76 |
2026-03-19T10:43:37.78 NY |
XNYS |
3615:121598:20260319:0 |
100 |
99.67 |
2026-03-19T10:44:06.23 NY |
XNYS |
3615:122174:20260319:0 |
72 |
99.67 |
2026-03-19T10:44:06.23 NY |
XNYS |
3615:122177:20260319:0 |
15 |
99.67 |
2026-03-19T10:44:06.23 NY |
XNYS |
3615:122178:20260319:0 |
1 |
99.67 |
2026-03-19T10:44:06.23 NY |
XNYS |
3615:122179:20260319:0 |
12 |
99.67 |
2026-03-19T10:44:06.23 NY |
XNYS |
3615:122180:20260319:0 |
100 |
99.67 |
2026-03-19T10:44:46.91 NY |
XNYS |
3615:123006:20260319:0 |
31 |
99.67 |
2026-03-19T10:44:56.54 NY |
XNYS |
3615:123157:20260319:0 |
22 |
99.67 |
2026-03-19T10:44:56.69 NY |
XNYS |
3615:123173:20260319:0 |
47 |
99.67 |
2026-03-19T10:44:56.69 NY |
XNYS |
3615:123174:20260319:0 |
100 |
99.63 |
2026-03-19T10:45:18.02 NY |
XNYS |
3615:123688:20260319:0 |
100 |
99.63 |
2026-03-19T10:45:18.02 NY |
XNYS |
3615:123691:20260319:0 |
55 |
99.59 |
2026-03-19T10:45:55.11 NY |
XNYS |
3615:124592:20260319:0 |
53 |
99.59 |
2026-03-19T10:45:55.11 NY |
XNYS |
3615:124595:20260319:0 |
45 |
99.59 |
2026-03-19T10:45:55.17 NY |
XNYS |
3615:124596:20260319:0 |
47 |
99.59 |
2026-03-19T10:45:55.17 NY |
XNYS |
3615:124597:20260319:0 |
100 |
99.59 |
2026-03-19T10:46:10.81 NY |
XNYS |
3615:124859:20260319:0 |
100 |
99.59 |
2026-03-19T10:46:10.81 NY |
XNYS |
3615:124862:20260319:0 |
74 |
99.59 |
2026-03-19T10:46:41.10 NY |
XNYS |
3615:125482:20260319:0 |
1 |
99.59 |
2026-03-19T10:46:41.10 NY |
XNYS |
3615:125485:20260319:0 |
12 |
99.59 |
2026-03-19T10:46:41.10 NY |
XNYS |
3615:125486:20260319:0 |
13 |
99.59 |
2026-03-19T10:46:41.10 NY |
XNYS |
3615:125487:20260319:0 |
87 |
99.59 |
2026-03-19T10:46:41.10 NY |
XNYS |
3615:125488:20260319:0 |
12 |
99.59 |
2026-03-19T10:46:41.10 NY |
XNYS |
3615:125489:20260319:0 |
1 |
99.59 |
2026-03-19T10:46:41.10 NY |
XNYS |
3615:125490:20260319:0 |
100 |
99.48 |
2026-03-19T10:47:03.80 NY |
XNYS |
3615:125789:20260319:0 |
48 |
99.48 |
2026-03-19T10:47:04.58 NY |
XNYS |
3615:125805:20260319:0 |
52 |
99.48 |
2026-03-19T10:47:04.58 NY |
XNYS |
3615:125806:20260319:0 |
100 |
99.48 |
2026-03-19T10:47:04.58 NY |
XNYS |
3615:125807:20260319:0 |
50 |
99.49 |
2026-03-19T10:47:47.15 NY |
XNYS |
3615:126742:20260319:0 |
100 |
99.49 |
2026-03-19T10:47:47.15 NY |
XNYS |
3615:126745:20260319:0 |
50 |
99.49 |
2026-03-19T10:47:47.15 NY |
XNYS |
3615:126746:20260319:0 |
100 |
99.55 |
2026-03-19T10:48:21.76 NY |
XNYS |
3615:127687:20260319:0 |
141 |
99.55 |
2026-03-19T10:48:21.76 NY |
XNYS |
3615:127690:20260319:0 |
59 |
99.55 |
2026-03-19T10:48:21.76 NY |
XNYS |
3615:127691:20260319:0 |
100 |
99.66 |
2026-03-19T10:48:59.71 NY |
XNYS |
3615:128521:20260319:0 |
100 |
99.66 |
2026-03-19T10:48:59.71 NY |
XNYS |
3615:128524:20260319:0 |
100 |
99.7 |
2026-03-19T10:49:10.75 NY |
XNYS |
3615:128822:20260319:0 |
50 |
99.7 |
2026-03-19T10:49:10.75 NY |
XNYS |
3615:128825:20260319:0 |
50 |
99.7 |
2026-03-19T10:49:10.75 NY |
XNYS |
3615:128826:20260319:0 |
44 |
99.72 |
2026-03-19T10:49:36.59 NY |
XNYS |
3615:129255:20260319:0 |
56 |
99.73 |
2026-03-19T10:49:36.59 NY |
XNYS |
3615:129258:20260319:0 |
100 |
99.69 |
2026-03-19T10:50:13.83 NY |
XNYS |
3615:129860:20260319:0 |
100 |
99.69 |
2026-03-19T10:50:13.83 NY |
XNYS |
3615:129863:20260319:0 |
100 |
99.73 |
2026-03-19T10:50:27.62 NY |
XNYS |
3615:130095:20260319:0 |
100 |
99.73 |
2026-03-19T10:50:27.62 NY |
XNYS |
3615:130098:20260319:0 |
100 |
99.73 |
2026-03-19T10:50:27.62 NY |
XNYS |
3615:130099:20260319:0 |
100 |
99.79 |
2026-03-19T10:51:12.69 NY |
XNYS |
3615:131315:20260319:0 |
100 |
99.79 |
2026-03-19T10:51:12.69 NY |
XNYS |
3615:131318:20260319:0 |
100 |
99.865 |
2026-03-19T10:51:26.77 NY |
IEXG |
3615:131605:20260319:0 |
98 |
99.865 |
2026-03-19T10:51:26.77 NY |
XNYS |
3615:131609:20260319:0 |
2 |
99.87 |
2026-03-19T10:51:26.77 NY |
XNYS |
3615:131611:20260319:0 |
100 |
99.83 |
2026-03-19T10:51:57.70 NY |
XNYS |
3615:132114:20260319:0 |
100 |
99.87 |
2026-03-19T10:52:32.93 NY |
XNYS |
3615:132998:20260319:0 |
100 |
99.87 |
2026-03-19T10:52:32.93 NY |
XNYS |
3615:133001:20260319:0 |
100 |
99.83 |
2026-03-19T10:52:42.10 NY |
XNYS |
3615:133275:20260319:0 |
100 |
99.86 |
2026-03-19T10:53:30.35 NY |
XNYS |
3615:134355:20260319:0 |
100 |
99.86 |
2026-03-19T10:53:30.35 NY |
XNYS |
3615:134358:20260319:0 |
94 |
99.83 |
2026-03-19T10:53:32.50 NY |
XNYS |
3615:134463:20260319:0 |
6 |
99.83 |
2026-03-19T10:53:32.50 NY |
XNYS |
3615:134466:20260319:0 |
100 |
99.85 |
2026-03-19T10:53:57.99 NY |
XNYS |
3615:135021:20260319:0 |
100 |
99.85 |
2026-03-19T10:53:57.99 NY |
XNYS |
3615:135024:20260319:0 |
13 |
99.81 |
2026-03-19T10:54:31.47 NY |
XNYS |
3615:136052:20260319:0 |
87 |
99.81 |
2026-03-19T10:54:49.25 NY |
XNYS |
3615:136399:20260319:0 |
100 |
99.81 |
2026-03-19T10:54:49.25 NY |
XNYS |
3615:136400:20260319:0 |
80 |
99.76 |
2026-03-19T10:55:03.31 NY |
XNYS |
3615:136986:20260319:0 |
20 |
99.76 |
2026-03-19T10:55:03.31 NY |
XNYS |
3615:136989:20260319:0 |
80 |
99.76 |
2026-03-19T10:55:03.31 NY |
XNYS |
3615:136990:20260319:0 |
20 |
99.76 |
2026-03-19T10:55:03.31 NY |
XNYS |
3615:136991:20260319:0 |
100 |
99.73 |
2026-03-19T10:55:28.56 NY |
XNYS |
3615:137707:20260319:0 |
100 |
99.73 |
2026-03-19T10:55:28.56 NY |
XNYS |
3615:137710:20260319:0 |
100 |
99.86 |
2026-03-19T10:56:12.84 NY |
IEXG |
3615:138911:20260319:0 |
100 |
99.86 |
2026-03-19T10:56:12.85 NY |
XNYS |
3615:138915:20260319:0 |
100 |
99.79 |
2026-03-19T10:56:43.16 NY |
INCR |
3615:139493:20260319:0 |
100 |
99.79 |
2026-03-19T10:57:14.49 NY |
XNYS |
3615:140140:20260319:0 |
50 |
99.8 |
2026-03-19T10:57:14.49 NY |
XNYS |
3615:140143:20260319:0 |
50 |
99.8 |
2026-03-19T10:57:14.49 NY |
XNYS |
3615:140144:20260319:0 |
39 |
99.84 |
2026-03-19T10:57:40.35 NY |
XNYS |
3615:141180:20260319:0 |
61 |
99.84 |
2026-03-19T10:57:40.35 NY |
XNYS |
3615:141183:20260319:0 |
100 |
99.88 |
2026-03-19T10:58:28.39 NY |
XNYS |
3615:142447:20260319:0 |
13 |
99.88 |
2026-03-19T10:58:28.39 NY |
XNYS |
3615:142450:20260319:0 |
1 |
99.88 |
2026-03-19T10:58:28.39 NY |
XNYS |
3615:142451:20260319:0 |
86 |
99.88 |
2026-03-19T10:58:28.39 NY |
XNYS |
3615:142452:20260319:0 |
50 |
99.88 |
2026-03-19T10:58:32.07 NY |
XNYS |
3615:142513:20260319:0 |
50 |
99.88 |
2026-03-19T10:58:32.07 NY |
XNYS |
3615:142516:20260319:0 |
80 |
99.87 |
2026-03-19T10:58:44.96 NY |
XNYS |
3615:142851:20260319:0 |
20 |
99.87 |
2026-03-19T10:58:44.96 NY |
XNYS |
3615:142854:20260319:0 |
49 |
99.75 |
2026-03-19T10:59:05.38 NY |
XNYS |
3615:143436:20260319:0 |
100 |
99.76 |
2026-03-19T10:59:09.88 NY |
XNYS |
3615:143610:20260319:0 |
68 |
99.76 |
2026-03-19T10:59:09.88 NY |
XNYS |
3615:143613:20260319:0 |
1 |
99.76 |
2026-03-19T10:59:09.88 NY |
XNYS |
3615:143614:20260319:0 |
16 |
99.76 |
2026-03-19T10:59:09.88 NY |
XNYS |
3615:143615:20260319:0 |
15 |
99.76 |
2026-03-19T10:59:10.00 NY |
XNYS |
3615:143616:20260319:0 |
47 |
99.74 |
2026-03-19T10:59:47.28 NY |
XNYS |
3615:144499:20260319:0 |
50 |
99.74 |
2026-03-19T10:59:47.28 NY |
XNYS |
3615:144502:20260319:0 |
3 |
99.74 |
2026-03-19T10:59:47.28 NY |
XNYS |
3615:144503:20260319:0 |
100 |
99.78 |
2026-03-19T11:00:28.31 NY |
XNYS |
3615:146246:20260319:0 |
100 |
99.81 |
2026-03-19T11:00:54.68 NY |
XNYS |
3615:146837:20260319:0 |
43 |
99.81 |
2026-03-19T11:00:54.68 NY |
XNYS |
3615:146840:20260319:0 |
57 |
99.81 |
2026-03-19T11:00:54.68 NY |
XNYS |
3615:146841:20260319:0 |
100 |
99.82 |
2026-03-19T11:01:31.43 NY |
XNYS |
3615:147562:20260319:0 |
100 |
99.82 |
2026-03-19T11:01:31.43 NY |
XNYS |
3615:147565:20260319:0 |
50 |
99.86 |
2026-03-19T11:01:47.09 NY |
XNYS |
3615:147794:20260319:0 |
88 |
99.86 |
2026-03-19T11:01:47.09 NY |
XNYS |
3615:147797:20260319:0 |
12 |
99.86 |
2026-03-19T11:01:47.09 NY |
XNYS |
3615:147798:20260319:0 |
50 |
99.86 |
2026-03-19T11:01:47.09 NY |
XNYS |
3615:147799:20260319:0 |
100 |
99.78 |
2026-03-19T11:02:09.97 NY |
INCR |
3615:148431:20260319:0 |
100 |
99.79 |
2026-03-19T11:02:09.97 NY |
INCR |
3615:148434:20260319:0 |
80 |
100.01 |
2026-03-19T11:03:18.63 NY |
XNYS |
3615:151036:20260319:0 |
20 |
100.01 |
2026-03-19T11:03:18.63 NY |
XNYS |
3615:151039:20260319:0 |
80 |
100.01 |
2026-03-19T11:03:18.63 NY |
XNYS |
3615:151040:20260319:0 |
1 |
100.01 |
2026-03-19T11:03:18.63 NY |
XNYS |
3615:151041:20260319:0 |
19 |
100.01 |
2026-03-19T11:03:18.63 NY |
XNYS |
3615:151042:20260319:0 |
100 |
100 |
2026-03-19T11:03:26.83 NY |
IEXG |
3615:151231:20260319:0 |
100 |
100 |
2026-03-19T11:03:26.84 NY |
XNYS |
3615:151235:20260319:0 |
100 |
99.96 |
2026-03-19T11:03:53.82 NY |
XNYS |
3615:152043:20260319:0 |
100 |
99.97 |
2026-03-19T11:04:36.13 NY |
XNYS |
3615:152838:20260319:0 |
100 |
99.97 |
2026-03-19T11:04:55.18 NY |
XNYS |
3615:153164:20260319:0 |
50 |
100.07 |
2026-03-19T11:05:28.05 NY |
XNYS |
3615:153631:20260319:0 |
50 |
100.07 |
2026-03-19T11:05:28.05 NY |
XNYS |
3615:153634:20260319:0 |
100 |
100.06 |
2026-03-19T11:05:52.25 NY |
XNYS |
3615:154231:20260319:0 |
63 |
100.06 |
2026-03-19T11:05:52.25 NY |
XNYS |
3615:154234:20260319:0 |
37 |
100.06 |
2026-03-19T11:05:52.25 NY |
XNYS |
3615:154235:20260319:0 |
50 |
100.4 |
2026-03-19T11:07:16.91 NY |
XNYS |
3615:155717:20260319:0 |
1 |
100.4 |
2026-03-19T11:07:16.91 NY |
XNYS |
3615:155720:20260319:0 |
99 |
100.4 |
2026-03-19T11:07:16.91 NY |
XNYS |
3615:155721:20260319:0 |
1 |
100.4 |
2026-03-19T11:07:16.91 NY |
XNYS |
3615:155722:20260319:0 |
49 |
100.4 |
2026-03-19T11:07:16.91 NY |
XNYS |
3615:155723:20260319:0 |
100 |
100.33 |
2026-03-19T11:07:52.84 NY |
XNYS |
3615:156649:20260319:0 |
100 |
100.29 |
2026-03-19T11:08:23.01 NY |
XNYS |
3615:157431:20260319:0 |
100 |
100.29 |
2026-03-19T11:08:23.01 NY |
XNYS |
3615:157434:20260319:0 |
100 |
100.29 |
2026-03-19T11:08:41.98 NY |
XNYS |
3615:157897:20260319:0 |
8 |
100.29 |
2026-03-19T11:08:41.98 NY |
XNYS |
3615:157900:20260319:0 |
25 |
100.29 |
2026-03-19T11:08:41.98 NY |
XNYS |
3615:157901:20260319:0 |
1 |
100.29 |
2026-03-19T11:08:41.98 NY |
XNYS |
3615:157902:20260319:0 |
50 |
100.29 |
2026-03-19T11:08:41.98 NY |
XNYS |
3615:157903:20260319:0 |
16 |
100.29 |
2026-03-19T11:08:50.33 NY |
XNYS |
3615:158222:20260319:0 |
100 |
100.21 |
2026-03-19T11:09:04.12 NY |
XNYS |
3615:159199:20260319:0 |
1 |
100.21 |
2026-03-19T11:09:04.12 NY |
XNYS |
3615:159202:20260319:0 |
4 |
100.21 |
2026-03-19T11:09:04.12 NY |
XNYS |
3615:159203:20260319:0 |
20 |
100.21 |
2026-03-19T11:09:04.12 NY |
XNYS |
3615:159204:20260319:0 |
1 |
100.21 |
2026-03-19T11:09:04.12 NY |
XNYS |
3615:159205:20260319:0 |
6 |
100.21 |
2026-03-19T11:09:04.12 NY |
XNYS |
3615:159206:20260319:0 |
68 |
100.21 |
2026-03-19T11:09:04.12 NY |
XNYS |
3615:159207:20260319:0 |
100 |
100.27 |
2026-03-19T11:09:34.87 NY |
XNYS |
3615:160077:20260319:0 |
100 |
100.31 |
2026-03-19T11:10:12.87 NY |
XNYS |
3615:160952:20260319:0 |
100 |
100.31 |
2026-03-19T11:10:14.04 NY |
XNYS |
3615:160975:20260319:0 |
100 |
100.3 |
2026-03-19T11:10:38.12 NY |
XNYS |
3615:161418:20260319:0 |
100 |
100.3 |
2026-03-19T11:10:38.12 NY |
XNYS |
3615:161421:20260319:0 |
100 |
100.3 |
2026-03-19T11:11:18.73 NY |
XNYS |
3615:162487:20260319:0 |
100 |
100.28 |
2026-03-19T11:11:41.87 NY |
XNYS |
3615:162868:20260319:0 |
30 |
100.35 |
2026-03-19T11:12:08.98 NY |
XNYS |
3615:164075:20260319:0 |
70 |
100.35 |
2026-03-19T11:12:08.98 NY |
XNYS |
3615:164078:20260319:0 |
70 |
100.35 |
2026-03-19T11:12:08.98 NY |
XNYS |
3615:164079:20260319:0 |
30 |
100.35 |
2026-03-19T11:12:08.98 NY |
XNYS |
3615:164080:20260319:0 |
100 |
100.39 |
2026-03-19T11:12:47.58 NY |
XNYS |
3615:166402:20260319:0 |
41 |
100.39 |
2026-03-19T11:12:47.58 NY |
XNYS |
3615:166405:20260319:0 |
59 |
100.39 |
2026-03-19T11:12:47.58 NY |
XNYS |
3615:166406:20260319:0 |
100 |
100.38 |
2026-03-19T11:13:13.85 NY |
XNYS |
3615:167540:20260319:0 |
100 |
100.48 |
2026-03-19T11:13:44.52 NY |
XNYS |
3615:168821:20260319:0 |
100 |
100.48 |
2026-03-19T11:13:44.52 NY |
XNYS |
3615:168824:20260319:0 |
69 |
100.46 |
2026-03-19T11:14:14.79 NY |
XNYS |
3615:169803:20260319:0 |
31 |
100.46 |
2026-03-19T11:14:14.79 NY |
XNYS |
3615:169806:20260319:0 |
100 |
100.47 |
2026-03-19T11:14:49.40 NY |
XNYS |
3615:171120:20260319:0 |
100 |
100.53 |
2026-03-19T11:15:22.46 NY |
XNYS |
3615:171770:20260319:0 |
100 |
100.53 |
2026-03-19T11:15:48.05 NY |
XNYS |
3615:172521:20260319:0 |
100 |
100.54 |
2026-03-19T11:16:16.07 NY |
XNYS |
3615:173293:20260319:0 |
80 |
100.63 |
2026-03-19T11:16:39.91 NY |
IEXG |
3615:173761:20260319:0 |
100 |
100.63 |
2026-03-19T11:16:39.91 NY |
IEXG |
3615:173764:20260319:0 |
20 |
100.63 |
2026-03-19T11:16:39.91 NY |
IEXG |
3615:173765:20260319:0 |
100 |
100.62 |
2026-03-19T11:17:22.73 NY |
XNYS |
3615:174713:20260319:0 |
100 |
100.51 |
2026-03-19T11:17:50.85 NY |
XNYS |
3615:175468:20260319:0 |
5 |
100.51 |
2026-03-19T11:17:50.85 NY |
XNYS |
3615:175471:20260319:0 |
1 |
100.51 |
2026-03-19T11:17:50.85 NY |
XNYS |
3615:175472:20260319:0 |
94 |
100.51 |
2026-03-19T11:17:50.85 NY |
XNYS |
3615:175473:20260319:0 |
100 |
100.54 |
2026-03-19T11:18:29.57 NY |
XNYS |
3615:176671:20260319:0 |
100 |
100.53 |
2026-03-19T11:19:04.03 NY |
XNYS |
3615:177660:20260319:0 |
100 |
100.53 |
2026-03-19T11:19:04.03 NY |
XNYS |
3615:177663:20260319:0 |
1 |
100.52 |
2026-03-19T11:19:45.25 NY |
XNYS |
3615:178685:20260319:0 |
99 |
100.52 |
2026-03-19T11:19:45.26 NY |
XNYS |
3615:178688:20260319:0 |
100 |
100.57 |
2026-03-19T11:20:32.58 NY |
XNYS |
3615:179867:20260319:0 |
100 |
100.52 |
2026-03-19T11:20:45.58 NY |
XNYS |
3615:180145:20260319:0 |
100 |
100.49 |
2026-03-19T11:21:03.46 NY |
XNYS |
3615:180516:20260319:0 |
100 |
100.49 |
2026-03-19T11:21:03.46 NY |
XNYS |
3615:180519:20260319:0 |
50 |
100.525 |
2026-03-19T11:21:51.17 NY |
XNYS |
3615:181421:20260319:0 |
50 |
100.53 |
2026-03-19T11:21:51.17 NY |
XNYS |
3615:181424:20260319:0 |
100 |
100.61 |
2026-03-19T11:22:31.99 NY |
XNYS |
3615:182495:20260319:0 |
100 |
100.6 |
2026-03-19T11:22:40.88 NY |
XNYS |
3615:182776:20260319:0 |
100 |
100.59 |
2026-03-19T11:23:27.52 NY |
XNYS |
3615:184158:20260319:0 |
50 |
100.57 |
2026-03-19T11:23:31.52 NY |
XNYS |
3615:184255:20260319:0 |
50 |
100.57 |
2026-03-19T11:23:31.52 NY |
XNYS |
3615:184258:20260319:0 |
1 |
100.55 |
2026-03-19T11:24:01.01 NY |
XNYS |
3615:185128:20260319:0 |
99 |
100.55 |
2026-03-19T11:24:01.79 NY |
XNYS |
3615:185179:20260319:0 |
100 |
100.58 |
2026-03-19T11:24:24.75 NY |
XNYS |
3615:185806:20260319:0 |
100 |
100.53 |
2026-03-19T11:24:42.77 NY |
XNYS |
3615:186176:20260319:0 |
100 |
100.56 |
2026-03-19T11:25:14.02 NY |
CDED |
3615:186951:20260319:0 |
100 |
100.53 |
2026-03-19T11:25:35.68 NY |
XNYS |
3615:187529:20260319:0 |
1 |
100.55 |
2026-03-19T11:26:10.24 NY |
XNYS |
3615:188421:20260319:0 |
99 |
100.55 |
2026-03-19T11:26:13.76 NY |
XNYS |
3615:188588:20260319:0 |
80 |
100.54 |
2026-03-19T11:26:32.10 NY |
XNYS |
3615:189047:20260319:0 |
1 |
100.54 |
2026-03-19T11:26:32.10 NY |
XNYS |
3615:189050:20260319:0 |
1 |
100.54 |
2026-03-19T11:26:32.10 NY |
XNYS |
3615:189051:20260319:0 |
18 |
100.58 |
2026-03-19T11:26:38.92 NY |
XNYS |
3615:189185:20260319:0 |
100 |
100.55 |
2026-03-19T11:26:45.91 NY |
XNYS |
3615:189322:20260319:0 |
100 |
100.51 |
2026-03-19T11:27:12.59 NY |
XNYS |
3615:189931:20260319:0 |
88 |
100.59 |
2026-03-19T11:28:00.12 NY |
XNYS |
3615:191472:20260319:0 |
1 |
100.59 |
2026-03-19T11:28:00.12 NY |
XNYS |
3615:191475:20260319:0 |
100 |
100.63 |
2026-03-19T11:28:09.83 NY |
XNYS |
3615:191670:20260319:0 |
11 |
100.63 |
2026-03-19T11:28:14.12 NY |
XNYS |
3615:191736:20260319:0 |
100 |
100.63 |
2026-03-19T11:28:31.63 NY |
XNYS |
3615:192180:20260319:0 |
100 |
100.64 |
2026-03-19T11:28:49.00 NY |
XNYS |
3615:192708:20260319:0 |
16 |
100.68 |
2026-03-19T11:29:17.05 NY |
XNYS |
3615:193735:20260319:0 |
84 |
100.68 |
2026-03-19T11:29:17.05 NY |
XNYS |
3615:193738:20260319:0 |
4 |
100.77 |
2026-03-19T11:29:54.95 NY |
XNYS |
3615:194504:20260319:0 |
96 |
100.77 |
2026-03-19T11:29:54.95 NY |
XNYS |
3615:194507:20260319:0 |
100 |
100.78 |
2026-03-19T11:30:14.01 NY |
XNYS |
3615:194989:20260319:0 |
100 |
100.79 |
2026-03-19T11:30:39.56 NY |
XNYS |
3615:195593:20260319:0 |
100 |
100.78 |
2026-03-19T11:30:46.00 NY |
IEXG |
3615:195718:20260319:0 |
50 |
100.79 |
2026-03-19T11:30:46.00 NY |
IEXG |
3615:195721:20260319:0 |
50 |
100.79 |
2026-03-19T11:30:46.00 NY |
IEXG |
3615:195722:20260319:0 |
1 |
100.74 |
2026-03-19T11:31:26.37 NY |
INCR |
3615:196720:20260319:0 |
99 |
100.74 |
2026-03-19T11:31:26.37 NY |
INCR |
3615:196723:20260319:0 |
100 |
100.69 |
2026-03-19T11:31:46.36 NY |
XNYS |
3615:197202:20260319:0 |
7 |
100.69 |
2026-03-19T11:31:46.36 NY |
XNYS |
3615:197205:20260319:0 |
61 |
100.69 |
2026-03-19T11:31:46.36 NY |
XNYS |
3615:197206:20260319:0 |
32 |
100.69 |
2026-03-19T11:31:46.36 NY |
XNYS |
3615:197207:20260319:0 |
100 |
100.61 |
2026-03-19T11:32:15.10 NY |
XNYS |
3615:198033:20260319:0 |
100 |
100.65 |
2026-03-19T11:32:46.47 NY |
XNYS |
3615:199112:20260319:0 |
100 |
100.62 |
2026-03-19T11:33:03.49 NY |
XNYS |
3615:199657:20260319:0 |
99 |
100.63 |
2026-03-19T11:33:26.37 NY |
XNYS |
3615:200157:20260319:0 |
1 |
100.63 |
2026-03-19T11:33:26.37 NY |
XNYS |
3615:200160:20260319:0 |
1 |
100.64 |
2026-03-19T11:34:10.43 NY |
INCR |
3615:201503:20260319:0 |
99 |
100.64 |
2026-03-19T11:34:10.43 NY |
INCR |
3615:201506:20260319:0 |
99 |
100.61 |
2026-03-19T11:34:15.12 NY |
XNYS |
3615:201613:20260319:0 |
1 |
100.61 |
2026-03-19T11:34:15.12 NY |
XNYS |
3615:201616:20260319:0 |
100 |
100.57 |
2026-03-19T11:34:37.43 NY |
XNYS |
3615:202210:20260319:0 |
100 |
100.59 |
2026-03-19T11:35:14.37 NY |
XNYS |
3615:203022:20260319:0 |
100 |
100.56 |
2026-03-19T11:35:45.35 NY |
XNYS |
3615:203728:20260319:0 |
100 |
100.56 |
2026-03-19T11:35:45.35 NY |
XNYS |
3615:203731:20260319:0 |
100 |
100.46 |
2026-03-19T11:36:19.38 NY |
XNYS |
3615:204510:20260319:0 |
100 |
100.46 |
2026-03-19T11:36:19.38 NY |
XNYS |
3615:204513:20260319:0 |
4 |
100.44 |
2026-03-19T11:36:51.24 NY |
INCR |
3615:205157:20260319:0 |
75 |
100.44 |
2026-03-19T11:36:51.24 NY |
INCR |
3615:205160:20260319:0 |
21 |
100.44 |
2026-03-19T11:36:51.24 NY |
INCR |
3615:205161:20260319:0 |
100 |
100.41 |
2026-03-19T11:37:16.89 NY |
XNYS |
3615:205704:20260319:0 |
100 |
100.39 |
2026-03-19T11:37:54.10 NY |
XNYS |
3615:207299:20260319:0 |
100 |
100.46 |
2026-03-19T11:38:28.72 NY |
XNYS |
3615:208085:20260319:0 |
1 |
100.46 |
2026-03-19T11:38:28.72 NY |
XNYS |
3615:208088:20260319:0 |
99 |
100.46 |
2026-03-19T11:38:28.72 NY |
XNYS |
3615:208089:20260319:0 |
100 |
100.56 |
2026-03-19T11:39:15.10 NY |
XNYS |
3615:209108:20260319:0 |
4 |
100.59 |
2026-03-19T11:39:22.05 NY |
IEXG |
3615:209249:20260319:0 |
96 |
100.59 |
2026-03-19T11:39:22.05 NY |
IEXG |
3615:209252:20260319:0 |
100 |
100.61 |
2026-03-19T11:40:01.71 NY |
XNYS |
3615:210449:20260319:0 |
100 |
100.59 |
2026-03-19T11:40:14.08 NY |
XNYS |
3615:210709:20260319:0 |
100 |
100.67 |
2026-03-19T11:40:55.11 NY |
IEXG |
3615:211653:20260319:0 |
100 |
100.67 |
2026-03-19T11:40:56.01 NY |
XNYS |
3615:211665:20260319:0 |
100 |
100.63 |
2026-03-19T11:41:32.60 NY |
XNYS |
3615:212473:20260319:0 |
100 |
100.6 |
2026-03-19T11:41:56.83 NY |
XNYS |
3615:213207:20260319:0 |
100 |
100.595 |
2026-03-19T11:42:31.42 NY |
XNYS |
3615:214301:20260319:0 |
100 |
100.57 |
2026-03-19T11:42:37.07 NY |
IEXG |
3615:214503:20260319:0 |
100 |
100.57 |
2026-03-19T11:42:37.07 NY |
IEXG |
3615:214506:20260319:0 |
100 |
100.67 |
2026-03-19T11:43:11.22 NY |
XNYS |
3615:215727:20260319:0 |
100 |
100.74 |
2026-03-19T11:43:45.97 NY |
XNYS |
3615:217443:20260319:0 |
100 |
100.71 |
2026-03-19T11:44:26.65 NY |
XNYS |
3615:218396:20260319:0 |
100 |
100.65 |
2026-03-19T11:45:05.67 NY |
XNYS |
3615:219672:20260319:0 |
100 |
100.63 |
2026-03-19T11:45:11.73 NY |
XNYS |
3615:219869:20260319:0 |
100 |
100.65 |
2026-03-19T11:45:53.00 NY |
XNYS |
3615:221144:20260319:0 |
20 |
100.65 |
2026-03-19T11:45:53.00 NY |
XNYS |
3615:221147:20260319:0 |
1 |
100.65 |
2026-03-19T11:45:53.00 NY |
XNYS |
3615:221148:20260319:0 |
79 |
100.65 |
2026-03-19T11:45:53.00 NY |
XNYS |
3615:221149:20260319:0 |
100 |
100.65 |
2026-03-19T11:46:12.04 NY |
CDED |
3615:221662:20260319:0 |
100 |
100.59 |
2026-03-19T11:46:39.59 NY |
XNYS |
3615:222480:20260319:0 |
100 |
100.7 |
2026-03-19T11:47:12.15 NY |
IEXG |
3615:223532:20260319:0 |
100 |
100.67 |
2026-03-19T11:47:46.83 NY |
XNYS |
3615:224545:20260319:0 |
100 |
100.69 |
2026-03-19T11:48:29.36 NY |
CDED |
3615:225704:20260319:0 |
100 |
100.69 |
2026-03-19T11:48:50.05 NY |
XNYS |
3615:226215:20260319:0 |
100 |
100.71 |
2026-03-19T11:49:18.97 NY |
XNYS |
3615:227103:20260319:0 |
100 |
100.72 |
2026-03-19T11:49:41.85 NY |
XNYS |
3615:227915:20260319:0 |
100 |
100.68 |
2026-03-19T11:50:10.58 NY |
XNYS |
3615:229088:20260319:0 |
100 |
100.69 |
2026-03-19T11:50:40.83 NY |
XNYS |
3615:229829:20260319:0 |
100 |
100.71 |
2026-03-19T11:51:14.30 NY |
XNYS |
3615:230447:20260319:0 |
91 |
100.67 |
2026-03-19T11:51:27.18 NY |
XNYS |
3615:230703:20260319:0 |
1 |
100.67 |
2026-03-19T11:51:27.18 NY |
XNYS |
3615:230706:20260319:0 |
1 |
100.67 |
2026-03-19T11:51:27.18 NY |
XNYS |
3615:230707:20260319:0 |
7 |
100.67 |
2026-03-19T11:51:27.18 NY |
XNYS |
3615:230708:20260319:0 |
78 |
100.61 |
2026-03-19T11:51:53.29 NY |
XNYS |
3615:231366:20260319:0 |
22 |
100.61 |
2026-03-19T11:51:53.29 NY |
XNYS |
3615:231369:20260319:0 |
100 |
100.59 |
2026-03-19T11:52:12.13 NY |
IEXG |
3615:231788:20260319:0 |
100 |
100.59 |
2026-03-19T11:52:12.32 NY |
XNYS |
3615:231812:20260319:0 |
100 |
100.68 |
2026-03-19T11:52:46.14 NY |
XNYS |
3615:233085:20260319:0 |
100 |
100.68 |
2026-03-19T11:53:21.74 NY |
XNYS |
3615:234491:20260319:0 |
100 |
100.67 |
2026-03-19T11:53:51.08 NY |
XNYS |
3615:235245:20260319:0 |
100 |
100.66 |
2026-03-19T11:54:15.98 NY |
XNYS |
3615:236163:20260319:0 |
50 |
100.655 |
2026-03-19T11:54:59.25 NY |
XNYS |
3615:237333:20260319:0 |
50 |
100.66 |
2026-03-19T11:54:59.25 NY |
XNYS |
3615:237336:20260319:0 |
1 |
100.67 |
2026-03-19T11:55:15.59 NY |
XNYS |
3615:237779:20260319:0 |
80 |
100.67 |
2026-03-19T11:55:15.59 NY |
XNYS |
3615:237782:20260319:0 |
1 |
100.67 |
2026-03-19T11:55:15.59 NY |
XNYS |
3615:237783:20260319:0 |
18 |
100.67 |
2026-03-19T11:55:15.59 NY |
XNYS |
3615:237784:20260319:0 |
100 |
100.72 |
2026-03-19T11:55:46.10 NY |
XNYS |
3615:238516:20260319:0 |
100 |
100.85 |
2026-03-19T11:56:03.17 NY |
XNYS |
3615:239121:20260319:0 |
100 |
100.9 |
2026-03-19T11:56:41.20 NY |
XNYS |
3615:240145:20260319:0 |
100 |
100.91 |
2026-03-19T11:57:21.94 NY |
XNYS |
3615:241156:20260319:0 |
100 |
100.89 |
2026-03-19T11:57:46.83 NY |
XNYS |
3615:241853:20260319:0 |
80 |
100.76 |
2026-03-19T11:57:56.16 NY |
XNYS |
3615:242100:20260319:0 |
11 |
100.76 |
2026-03-19T11:57:56.16 NY |
XNYS |
3615:242103:20260319:0 |
9 |
100.76 |
2026-03-19T11:57:56.16 NY |
XNYS |
3615:242104:20260319:0 |
85 |
100.8 |
2026-03-19T11:58:34.74 NY |
XNYS |
3615:242776:20260319:0 |
1 |
100.8 |
2026-03-19T11:58:34.74 NY |
XNYS |
3615:242779:20260319:0 |
5 |
100.8 |
2026-03-19T11:58:34.74 NY |
XNYS |
3615:242780:20260319:0 |
9 |
100.8 |
2026-03-19T11:58:34.80 NY |
XNYS |
3615:242785:20260319:0 |
100 |
100.81 |
2026-03-19T11:59:01.18 NY |
XNYS |
3615:243465:20260319:0 |
100 |
100.82 |
2026-03-19T11:59:17.62 NY |
XNYS |
3615:243895:20260319:0 |
75 |
100.79 |
2026-03-19T12:00:14.02 NY |
INCR |
3615:244926:20260319:0 |
25 |
100.79 |
2026-03-19T12:00:14.02 NY |
CDED |
3615:244930:20260319:0 |
100 |
100.82 |
2026-03-19T12:00:46.84 NY |
XNYS |
3615:245620:20260319:0 |
100 |
100.82 |
2026-03-19T12:01:16.82 NY |
XNYS |
3615:246184:20260319:0 |
100 |
100.8 |
2026-03-19T12:02:00.66 NY |
XNYS |
3615:247083:20260319:0 |
100 |
100.85 |
2026-03-19T12:02:42.65 NY |
XNYS |
3615:248393:20260319:0 |
100 |
100.95 |
2026-03-19T12:02:52.85 NY |
XNYS |
3615:248858:20260319:0 |
100 |
100.91 |
2026-03-19T12:03:23.95 NY |
XNYS |
3615:250298:20260319:0 |
100 |
100.92 |
2026-03-19T12:03:56.47 NY |
XNYS |
3615:251346:20260319:0 |
100 |
100.87 |
2026-03-19T12:04:22.29 NY |
XNYS |
3615:251953:20260319:0 |
100 |
100.74 |
2026-03-19T12:04:37.20 NY |
XNYS |
3615:252365:20260319:0 |
100 |
100.76 |
2026-03-19T12:05:14.05 NY |
XNYS |
3615:253109:20260319:0 |
50 |
100.84 |
2026-03-19T12:05:45.25 NY |
XNYS |
3615:253746:20260319:0 |
50 |
100.84 |
2026-03-19T12:05:45.25 NY |
XNYS |
3615:253749:20260319:0 |
100 |
100.89 |
2026-03-19T12:06:09.21 NY |
XNYS |
3615:254242:20260319:0 |
100 |
100.91 |
2026-03-19T12:06:29.82 NY |
INCR |
3615:254592:20260319:0 |
100 |
100.91 |
2026-03-19T12:07:06.59 NY |
XNYS |
3615:255347:20260319:0 |
100 |
100.96 |
2026-03-19T12:07:22.12 NY |
XNYS |
3615:255701:20260319:0 |
80 |
100.8 |
2026-03-19T12:08:16.73 NY |
XNYS |
3615:257141:20260319:0 |
1 |
100.8 |
2026-03-19T12:08:16.73 NY |
XNYS |
3615:257144:20260319:0 |
19 |
100.8 |
2026-03-19T12:08:16.73 NY |
XNYS |
3615:257145:20260319:0 |
70 |
100.78 |
2026-03-19T12:08:28.23 NY |
IEXG |
3615:257393:20260319:0 |
30 |
100.78 |
2026-03-19T12:08:28.24 NY |
XNYS |
3615:257397:20260319:0 |
100 |
100.73 |
2026-03-19T12:09:04.40 NY |
XNYS |
3615:258299:20260319:0 |
100 |
100.78 |
2026-03-19T12:09:26.77 NY |
XNYS |
3615:259087:20260319:0 |
100 |
100.75 |
2026-03-19T12:10:07.17 NY |
XNYS |
3615:260645:20260319:0 |
100 |
100.75 |
2026-03-19T12:10:47.34 NY |
XNYS |
3615:261715:20260319:0 |
100 |
100.73 |
2026-03-19T12:11:18.42 NY |
XNYS |
3615:262471:20260319:0 |
100 |
100.69 |
2026-03-19T12:11:47.31 NY |
XNYS |
3615:263015:20260319:0 |
100 |
100.68 |
2026-03-19T12:12:05.49 NY |
XNYS |
3615:263320:20260319:0 |
100 |
100.66 |
2026-03-19T12:12:29.40 NY |
XNYS |
3615:264008:20260319:0 |
100 |
100.72 |
2026-03-19T12:12:56.63 NY |
XNYS |
3615:264734:20260319:0 |
100 |
100.65 |
2026-03-19T12:13:17.25 NY |
XNYS |
3615:265117:20260319:0 |
12 |
100.54 |
2026-03-19T12:13:39.27 NY |
XNYS |
3615:265603:20260319:0 |
51 |
100.54 |
2026-03-19T12:13:39.27 NY |
XNYS |
3615:265606:20260319:0 |
37 |
100.54 |
2026-03-19T12:13:39.27 NY |
XNYS |
3615:265607:20260319:0 |
100 |
100.5 |
2026-03-19T12:14:40.43 NY |
XNYS |
3615:266952:20260319:0 |
100 |
100.51 |
2026-03-19T12:14:43.79 NY |
XNYS |
3615:267023:20260319:0 |
100 |
100.55 |
2026-03-19T12:15:24.08 NY |
XNYS |
3615:267705:20260319:0 |
5 |
100.51 |
2026-03-19T12:15:42.10 NY |
XNYS |
3615:268131:20260319:0 |
95 |
100.51 |
2026-03-19T12:15:42.10 NY |
XNYS |
3615:268134:20260319:0 |
5 |
100.5 |
2026-03-19T12:16:01.61 NY |
XNYS |
3615:268527:20260319:0 |
1 |
100.5 |
2026-03-19T12:16:01.61 NY |
XNYS |
3615:268530:20260319:0 |
5 |
100.5 |
2026-03-19T12:16:01.61 NY |
XNYS |
3615:268531:20260319:0 |
89 |
100.5 |
2026-03-19T12:16:01.61 NY |
XNYS |
3615:268532:20260319:0 |
100 |
100.55 |
2026-03-19T12:16:37.71 NY |
XNYS |
3615:269325:20260319:0 |
100 |
100.68 |
2026-03-19T12:17:02.40 NY |
XNYS |
3615:269817:20260319:0 |
100 |
100.72 |
2026-03-19T12:17:35.97 NY |
CDED |
3615:270721:20260319:0 |
100 |
100.75 |
2026-03-19T12:17:54.29 NY |
XNYS |
3615:271145:20260319:0 |
100 |
100.7 |
2026-03-19T12:18:25.33 NY |
XNYS |
3615:272226:20260319:0 |
100 |
100.66 |
2026-03-19T12:18:48.82 NY |
XNYS |
3615:272934:20260319:0 |
100 |
100.71 |
2026-03-19T12:19:09.29 NY |
XNYS |
3615:273734:20260319:0 |
100 |
100.68 |
2026-03-19T12:19:28.86 NY |
XNYS |
3615:274122:20260319:0 |
100 |
100.695 |
2026-03-19T12:20:21.01 NY |
XNYS |
3615:275134:20260319:0 |
1 |
100.71 |
2026-03-19T12:20:50.96 NY |
INCR |
3615:275716:20260319:0 |
99 |
100.71 |
2026-03-19T12:20:50.96 NY |
CDED |
3615:275720:20260319:0 |
100 |
100.74 |
2026-03-19T12:21:13.90 NY |
INCR |
3615:276226:20260319:0 |
100 |
100.71 |
2026-03-19T12:21:45.46 NY |
XNYS |
3615:276652:20260319:0 |
4 |
100.7 |
2026-03-19T12:22:14.79 NY |
INCR |
3615:277214:20260319:0 |
96 |
100.695 |
2026-03-19T12:22:14.79 NY |
CDED |
3615:277218:20260319:0 |
100 |
100.65 |
2026-03-19T12:22:36.82 NY |
XNYS |
3615:278152:20260319:0 |
1 |
100.65 |
2026-03-19T12:22:36.83 NY |
XNYS |
3615:278155:20260319:0 |
21 |
100.65 |
2026-03-19T12:22:36.83 NY |
XNYS |
3615:278156:20260319:0 |
78 |
100.65 |
2026-03-19T12:22:36.83 NY |
XNYS |
3615:278157:20260319:0 |
100 |
100.57 |
2026-03-19T12:23:16.81 NY |
XNYS |
3615:279607:20260319:0 |
100 |
100.66 |
2026-03-19T12:23:47.63 NY |
XNYS |
3615:280676:20260319:0 |
100 |
100.66 |
2026-03-19T12:24:18.43 NY |
XNYS |
3615:281516:20260319:0 |
100 |
100.68 |
2026-03-19T12:24:46.49 NY |
XNYS |
3615:282280:20260319:0 |
1 |
100.69 |
2026-03-19T12:25:08.28 NY |
XNYS |
3615:283080:20260319:0 |
99 |
100.69 |
2026-03-19T12:25:12.47 NY |
XNYS |
3615:283177:20260319:0 |
32 |
100.7 |
2026-03-19T12:25:43.44 NY |
XNYS |
3615:283983:20260319:0 |
68 |
100.7 |
2026-03-19T12:25:43.44 NY |
XNYS |
3615:283986:20260319:0 |
100 |
100.7 |
2026-03-19T12:26:17.51 NY |
XNYS |
3615:285029:20260319:0 |
5 |
100.68 |
2026-03-19T12:26:42.77 NY |
XNYS |
3615:285838:20260319:0 |
95 |
100.68 |
2026-03-19T12:26:42.77 NY |
XNYS |
3615:285841:20260319:0 |
100 |
100.755 |
2026-03-19T12:27:27.39 NY |
XNYS |
3615:287449:20260319:0 |
100 |
100.74 |
2026-03-19T12:27:57.78 NY |
XNYS |
3615:288536:20260319:0 |
100 |
100.72 |
2026-03-19T12:28:32.95 NY |
INCR |
3615:289620:20260319:0 |
100 |
100.76 |
2026-03-19T12:29:09.62 NY |
XNYS |
3615:290827:20260319:0 |
100 |
100.71 |
2026-03-19T12:29:38.89 NY |
XNYS |
3615:291397:20260319:0 |
100 |
100.82 |
2026-03-19T12:30:14.01 NY |
XNYS |
3615:292245:20260319:0 |
100 |
100.75 |
2026-03-19T12:30:43.55 NY |
XNYS |
3615:292961:20260319:0 |
100 |
100.62 |
2026-03-19T12:31:10.39 NY |
XNYS |
3615:293742:20260319:0 |
100 |
100.62 |
2026-03-19T12:31:10.39 NY |
XNYS |
3615:293745:20260319:0 |
100 |
100.7 |
2026-03-19T12:31:56.42 NY |
XNYS |
3615:294660:20260319:0 |
100 |
100.76 |
2026-03-19T12:32:16.12 NY |
XNYS |
3615:295258:20260319:0 |
100 |
100.75 |
2026-03-19T12:32:52.75 NY |
XNYS |
3615:296360:20260319:0 |
100 |
100.67 |
2026-03-19T12:33:34.82 NY |
XNYS |
3615:297761:20260319:0 |
100 |
100.61 |
2026-03-19T12:33:46.75 NY |
XNYS |
3615:298116:20260319:0 |
100 |
100.61 |
2026-03-19T12:34:20.03 NY |
XNYS |
3615:298940:20260319:0 |
100 |
100.51 |
2026-03-19T12:34:36.46 NY |
XNYS |
3615:299451:20260319:0 |
100 |
100.56 |
2026-03-19T12:35:15.37 NY |
XNYS |
3615:300573:20260319:0 |
80 |
100.48 |
2026-03-19T12:35:26.38 NY |
IEXG |
3615:300802:20260319:0 |
100 |
100.48 |
2026-03-19T12:35:26.38 NY |
IEXG |
3615:300805:20260319:0 |
20 |
100.49 |
2026-03-19T12:35:26.38 NY |
IEXG |
3615:300806:20260319:0 |
100 |
100.62 |
2026-03-19T12:36:22.84 NY |
XNYS |
3615:302470:20260319:0 |
100 |
100.63 |
2026-03-19T12:37:06.06 NY |
XNYS |
3615:303744:20260319:0 |
100 |
100.63 |
2026-03-19T12:37:19.74 NY |
XNYS |
3615:304149:20260319:0 |
100 |
100.57 |
2026-03-19T12:37:48.36 NY |
XNYS |
3615:304972:20260319:0 |
100 |
100.72 |
2026-03-19T12:38:37.39 NY |
XNYS |
3615:306232:20260319:0 |
50 |
100.7 |
2026-03-19T12:39:16.70 NY |
XNYS |
3615:307666:20260319:0 |
50 |
100.7 |
2026-03-19T12:39:16.70 NY |
XNYS |
3615:307669:20260319:0 |
100 |
100.7 |
2026-03-19T12:40:01.05 NY |
XNYS |
3615:308506:20260319:0 |
100 |
100.67 |
2026-03-19T12:40:35.67 NY |
XNYS |
3615:309337:20260319:0 |
100 |
100.7 |
2026-03-19T12:41:08.39 NY |
XNYS |
3615:310019:20260319:0 |
38 |
100.7 |
2026-03-19T12:41:22.13 NY |
XNYS |
3615:310252:20260319:0 |
22 |
100.7 |
2026-03-19T12:41:22.35 NY |
XNYS |
3615:310255:20260319:0 |
40 |
100.7 |
2026-03-19T12:41:22.52 NY |
XNYS |
3615:310264:20260319:0 |
100 |
100.73 |
2026-03-19T12:41:39.43 NY |
XNYS |
3615:310672:20260319:0 |
100 |
100.79 |
2026-03-19T12:42:18.99 NY |
XNYS |
3615:311663:20260319:0 |
100 |
100.72 |
2026-03-19T12:42:53.04 NY |
XNYS |
3615:312561:20260319:0 |
100 |
100.64 |
2026-03-19T12:43:15.96 NY |
XNYS |
3615:313308:20260319:0 |
100 |
100.67 |
2026-03-19T12:43:46.85 NY |
XNYS |
3615:314007:20260319:0 |
84 |
100.67 |
2026-03-19T12:44:24.63 NY |
XNYS |
3615:315012:20260319:0 |
1 |
100.67 |
2026-03-19T12:44:24.63 NY |
XNYS |
3615:315015:20260319:0 |
15 |
100.67 |
2026-03-19T12:44:24.79 NY |
XNYS |
3615:315016:20260319:0 |
100 |
100.63 |
2026-03-19T12:45:40.94 NY |
XNYS |
3615:316374:20260319:0 |
100 |
100.59 |
2026-03-19T12:46:12.99 NY |
XNYS |
3615:317035:20260319:0 |
46 |
100.6 |
2026-03-19T12:46:45.85 NY |
XNYS |
3615:317546:20260319:0 |
54 |
100.6 |
2026-03-19T12:46:45.85 NY |
XNYS |
3615:317549:20260319:0 |
100 |
100.62 |
2026-03-19T12:47:15.85 NY |
XNYS |
3615:318069:20260319:0 |
100 |
100.64 |
2026-03-19T12:47:47.91 NY |
XNYS |
3615:318984:20260319:0 |
100 |
100.6 |
2026-03-19T12:48:14.24 NY |
XNYS |
3615:319558:20260319:0 |
100 |
100.6 |
2026-03-19T12:48:52.98 NY |
XNYS |
3615:320470:20260319:0 |
74 |
100.565 |
2026-03-19T12:49:23.54 NY |
XNYS |
3615:321115:20260319:0 |
26 |
100.57 |
2026-03-19T12:49:23.54 NY |
XNYS |
3615:321118:20260319:0 |
100 |
100.63 |
2026-03-19T12:50:03.13 NY |
XNYS |
3615:321952:20260319:0 |
36 |
100.62 |
2026-03-19T12:50:44.11 NY |
XNYS |
3615:322624:20260319:0 |
46 |
100.62 |
2026-03-19T12:50:44.37 NY |
XNYS |
3615:322627:20260319:0 |
18 |
100.62 |
2026-03-19T12:50:44.70 NY |
XNYS |
3615:322628:20260319:0 |
31 |
100.51 |
2026-03-19T12:51:13.90 NY |
XNYS |
3615:323310:20260319:0 |
35 |
100.51 |
2026-03-19T12:51:13.90 NY |
XNYS |
3615:323313:20260319:0 |
17 |
100.51 |
2026-03-19T12:51:13.95 NY |
XNYS |
3615:323314:20260319:0 |
17 |
100.51 |
2026-03-19T12:51:14.62 NY |
XNYS |
3615:323318:20260319:0 |
100 |
100.51 |
2026-03-19T12:51:50.80 NY |
XNYS |
3615:323943:20260319:0 |
100 |
100.48 |
2026-03-19T12:52:08.58 NY |
XNYS |
3615:324475:20260319:0 |
100 |
100.4 |
2026-03-19T12:52:43.99 NY |
XNYS |
3615:325615:20260319:0 |
100 |
100.39 |
2026-03-19T12:52:48.49 NY |
IEXG |
3615:325783:20260319:0 |
100 |
100.45 |
2026-03-19T12:53:24.32 NY |
INCR |
3615:326634:20260319:0 |
100 |
100.39 |
2026-03-19T12:53:52.84 NY |
XNYS |
3615:327404:20260319:0 |
100 |
100.25 |
2026-03-19T12:54:21.74 NY |
XNYS |
3615:328158:20260319:0 |
100 |
100.33 |
2026-03-19T12:54:47.50 NY |
XNYS |
3615:328719:20260319:0 |
100 |
100.31 |
2026-03-19T12:55:14.01 NY |
XNYS |
3615:329370:20260319:0 |
32 |
100.34 |
2026-03-19T12:55:33.56 NY |
XNYS |
3615:329827:20260319:0 |
32 |
100.34 |
2026-03-19T12:55:33.56 NY |
XNYS |
3615:329830:20260319:0 |
36 |
100.34 |
2026-03-19T12:55:33.93 NY |
XNYS |
3615:329848:20260319:0 |
43 |
100.34 |
2026-03-19T12:55:33.93 NY |
XNYS |
3615:329849:20260319:0 |
1 |
100.34 |
2026-03-19T12:55:33.93 NY |
XNYS |
3615:329850:20260319:0 |
36 |
100.34 |
2026-03-19T12:55:34.15 NY |
XNYS |
3615:329851:20260319:0 |
20 |
100.34 |
2026-03-19T12:55:34.38 NY |
XNYS |
3615:329862:20260319:0 |
100 |
100.36 |
2026-03-19T12:56:12.23 NY |
XNYS |
3615:330713:20260319:0 |
100 |
100.41 |
2026-03-19T12:56:52.70 NY |
XNYS |
3615:331569:20260319:0 |
95 |
100.51 |
2026-03-19T12:57:09.52 NY |
XNYS |
3615:331930:20260319:0 |
1 |
100.51 |
2026-03-19T12:57:09.52 NY |
XNYS |
3615:331933:20260319:0 |
4 |
100.51 |
2026-03-19T12:57:09.52 NY |
XNYS |
3615:331934:20260319:0 |
100 |
100.46 |
2026-03-19T12:57:41.46 NY |
XNYS |
3615:332852:20260319:0 |
41 |
100.45 |
2026-03-19T12:58:16.47 NY |
XNYS |
3615:333743:20260319:0 |
29 |
100.45 |
2026-03-19T12:58:16.67 NY |
XNYS |
3615:333753:20260319:0 |
30 |
100.45 |
2026-03-19T12:58:16.67 NY |
XNYS |
3615:333754:20260319:0 |
100 |
100.45 |
2026-03-19T12:58:58.97 NY |
INCR |
3615:334714:20260319:0 |
45 |
100.49 |
2026-03-19T12:59:24.47 NY |
XNYS |
3615:335309:20260319:0 |
21 |
100.49 |
2026-03-19T12:59:24.54 NY |
XNYS |
3615:335317:20260319:0 |
12 |
100.49 |
2026-03-19T12:59:24.58 NY |
XNYS |
3615:335320:20260319:0 |
9 |
100.49 |
2026-03-19T12:59:24.66 NY |
XNYS |
3615:335321:20260319:0 |
5 |
100.49 |
2026-03-19T12:59:24.86 NY |
XNYS |
3615:335326:20260319:0 |
8 |
100.49 |
2026-03-19T12:59:24.86 NY |
XNYS |
3615:335327:20260319:0 |
100 |
100.45 |
2026-03-19T13:00:00.50 NY |
XNYS |
3615:336146:20260319:0 |
100 |
100.45 |
2026-03-19T13:00:20.86 NY |
XNYS |
3615:336504:20260319:0 |
100 |
100.49 |
2026-03-19T13:00:51.88 NY |
XNYS |
3615:337192:20260319:0 |
100 |
100.46 |
2026-03-19T13:01:18.61 NY |
XNYS |
3615:337707:20260319:0 |
100 |
100.45 |
2026-03-19T13:01:50.03 NY |
XNYS |
3615:338414:20260319:0 |
20 |
100.52 |
2026-03-19T13:02:26.64 NY |
XNYS |
3615:339413:20260319:0 |
80 |
100.52 |
2026-03-19T13:02:26.64 NY |
XNYS |
3615:339416:20260319:0 |
100 |
100.54 |
2026-03-19T13:02:59.60 NY |
XNYS |
3615:340394:20260319:0 |
100 |
100.53 |
2026-03-19T13:03:30.76 NY |
XNYS |
3615:341127:20260319:0 |
37 |
100.52 |
2026-03-19T13:03:55.62 NY |
XNYS |
3615:341897:20260319:0 |
50 |
100.52 |
2026-03-19T13:03:55.62 NY |
XNYS |
3615:341900:20260319:0 |
13 |
100.52 |
2026-03-19T13:03:55.62 NY |
XNYS |
3615:341901:20260319:0 |
41 |
100.54 |
2026-03-19T13:04:22.80 NY |
XNYS |
3615:342671:20260319:0 |
59 |
100.54 |
2026-03-19T13:04:22.80 NY |
XNYS |
3615:342674:20260319:0 |
16 |
100.49 |
2026-03-19T13:04:50.39 NY |
IEXG |
3615:343464:20260319:0 |
20 |
100.49 |
2026-03-19T13:04:50.39 NY |
IEXG |
3615:343467:20260319:0 |
100 |
100.5 |
2026-03-19T13:05:14.01 NY |
XNYS |
3615:344466:20260319:0 |
43 |
100.49 |
2026-03-19T13:05:45.71 NY |
XNYS |
3615:345204:20260319:0 |
57 |
100.49 |
2026-03-19T13:05:45.71 NY |
XNYS |
3615:345207:20260319:0 |
100 |
100.42 |
2026-03-19T13:06:10.29 NY |
XNYS |
3615:345908:20260319:0 |
100 |
100.5 |
2026-03-19T13:06:47.17 NY |
XNYS |
3615:346856:20260319:0 |
100 |
100.45 |
2026-03-19T13:07:18.20 NY |
XNYS |
3615:347429:20260319:0 |
100 |
100.4 |
2026-03-19T13:08:02.86 NY |
XNYS |
3615:348773:20260319:0 |
47 |
100.38 |
2026-03-19T13:08:20.90 NY |
XNYS |
3615:349184:20260319:0 |
33 |
100.38 |
2026-03-19T13:08:20.90 NY |
XNYS |
3615:349187:20260319:0 |
20 |
100.38 |
2026-03-19T13:08:20.90 NY |
XNYS |
3615:349188:20260319:0 |
100 |
100.3 |
2026-03-19T13:08:45.65 NY |
IEXG |
3615:350000:20260319:0 |
100 |
100.25 |
2026-03-19T13:09:16.60 NY |
IEXG |
3615:350743:20260319:0 |
46 |
100.17 |
2026-03-19T13:09:57.87 NY |
MEMX |
3615:351787:20260319:0 |
50 |
100.17 |
2026-03-19T13:10:14.01 NY |
XNYS |
3615:352135:20260319:0 |
50 |
100.17 |
2026-03-19T13:10:14.01 NY |
XNYS |
3615:352138:20260319:0 |
100 |
100.19 |
2026-03-19T13:10:41.67 NY |
XNYS |
3615:352722:20260319:0 |
100 |
100.215 |
2026-03-19T13:10:53.61 NY |
XNYS |
3615:352878:20260319:0 |
100 |
100.22 |
2026-03-19T13:11:19.45 NY |
XNYS |
3615:353545:20260319:0 |
100 |
100.22 |
2026-03-19T13:11:44.60 NY |
XNYS |
3615:354137:20260319:0 |
47 |
100.19 |
2026-03-19T13:12:08.87 NY |
XNYS |
3615:354606:20260319:0 |
21 |
100.19 |
2026-03-19T13:12:08.98 NY |
XNYS |
3615:354609:20260319:0 |
14 |
100.19 |
2026-03-19T13:12:09.07 NY |
XNYS |
3615:354610:20260319:0 |
9 |
100.19 |
2026-03-19T13:12:09.32 NY |
XNYS |
3615:354611:20260319:0 |
4 |
100.19 |
2026-03-19T13:12:09.38 NY |
XNYS |
3615:354612:20260319:0 |
3 |
100.19 |
2026-03-19T13:12:09.48 NY |
XNYS |
3615:354613:20260319:0 |
1 |
100.19 |
2026-03-19T13:12:09.91 NY |
XNYS |
3615:354614:20260319:0 |
1 |
100.19 |
2026-03-19T13:12:10.28 NY |
XNYS |
3615:354619:20260319:0 |
100 |
100.2 |
2026-03-19T13:12:33.51 NY |
XNYS |
3615:355389:20260319:0 |
100 |
100.1 |
2026-03-19T13:12:54.31 NY |
XNYS |
3615:356032:20260319:0 |
50 |
100.1 |
2026-03-19T13:12:58.62 NY |
IEXG |
3615:356125:20260319:0 |
50 |
100.1 |
2026-03-19T13:12:58.62 NY |
IEXG |
3615:356128:20260319:0 |
100 |
100.07 |
2026-03-19T13:13:27.84 NY |
XNYS |
3615:356712:20260319:0 |
100 |
100.09 |
2026-03-19T13:13:58.21 NY |
INCR |
3615:357658:20260319:0 |
100 |
100.09 |
2026-03-19T13:14:24.73 NY |
XNYS |
3615:358246:20260319:0 |
100 |
100.1 |
2026-03-19T13:14:50.52 NY |
XNYS |
3615:358801:20260319:0 |
30 |
100.17 |
2026-03-19T13:15:35.01 NY |
XNYS |
3615:359581:20260319:0 |
70 |
100.17 |
2026-03-19T13:15:35.01 NY |
XNYS |
3615:359584:20260319:0 |
100 |
100.17 |
2026-03-19T13:15:40.23 NY |
XNYS |
3615:359697:20260319:0 |
100 |
100.18 |
2026-03-19T13:16:05.45 NY |
XNYS |
3615:360117:20260319:0 |
100 |
100.23 |
2026-03-19T13:16:49.75 NY |
XNYS |
3615:360961:20260319:0 |
100 |
100.29 |
2026-03-19T13:17:34.83 NY |
XNYS |
3615:362012:20260319:0 |
100 |
100.36 |
2026-03-19T13:18:12.51 NY |
XNYS |
3615:362910:20260319:0 |
100 |
100.36 |
2026-03-19T13:18:31.87 NY |
XNYS |
3615:363291:20260319:0 |
100 |
100.41 |
2026-03-19T13:19:07.58 NY |
XNYS |
3615:364322:20260319:0 |
82 |
100.43 |
2026-03-19T13:19:31.72 NY |
XNYS |
3615:364757:20260319:0 |
1 |
100.43 |
2026-03-19T13:19:31.72 NY |
XNYS |
3615:364760:20260319:0 |
17 |
100.43 |
2026-03-19T13:19:33.23 NY |
XNYS |
3615:364781:20260319:0 |
100 |
100.46 |
2026-03-19T13:20:14.03 NY |
CDED |
3615:365684:20260319:0 |
100 |
100.44 |
2026-03-19T13:20:43.17 NY |
XNYS |
3615:366216:20260319:0 |
100 |
100.45 |
2026-03-19T13:21:28.00 NY |
XNYS |
3615:366921:20260319:0 |
100 |
100.45 |
2026-03-19T13:21:55.77 NY |
XNYS |
3615:367354:20260319:0 |
100 |
100.45 |
2026-03-19T13:22:50.24 NY |
XNYS |
3615:368772:20260319:0 |
1 |
100.45 |
2026-03-19T13:22:50.24 NY |
XNYS |
3615:368775:20260319:0 |
99 |
100.45 |
2026-03-19T13:22:50.24 NY |
XNYS |
3615:368776:20260319:0 |
100 |
100.52 |
2026-03-19T13:23:10.74 NY |
XNYS |
3615:369343:20260319:0 |
100 |
100.5 |
2026-03-19T13:23:42.51 NY |
XNYS |
3615:369886:20260319:0 |
100 |
100.46 |
2026-03-19T13:24:33.34 NY |
XNYS |
3615:371028:20260319:0 |
100 |
100.4 |
2026-03-19T13:25:35.60 NY |
XNYS |
3615:372279:20260319:0 |
4 |
100.45 |
2026-03-19T13:26:04.44 NY |
INCR |
3615:372944:20260319:0 |
75 |
100.45 |
2026-03-19T13:26:04.44 NY |
INCR |
3615:372947:20260319:0 |
21 |
100.45 |
2026-03-19T13:26:04.44 NY |
CDED |
3615:372949:20260319:0 |
100 |
100.51 |
2026-03-19T13:27:01.46 NY |
XNYS |
3615:374284:20260319:0 |
100 |
100.5 |
2026-03-19T13:27:18.75 NY |
XNYS |
3615:374564:20260319:0 |
100 |
100.45 |
2026-03-19T13:27:43.60 NY |
XNYS |
3615:375388:20260319:0 |
81 |
100.48 |
2026-03-19T13:28:02.41 NY |
XNYS |
3615:375877:20260319:0 |
1 |
100.48 |
2026-03-19T13:28:02.41 NY |
XNYS |
3615:375880:20260319:0 |
18 |
100.48 |
2026-03-19T13:28:02.41 NY |
XNYS |
3615:375881:20260319:0 |
8 |
100.45 |
2026-03-19T13:28:35.39 NY |
XNYS |
3615:376486:20260319:0 |
92 |
100.45 |
2026-03-19T13:28:35.39 NY |
XNYS |
3615:376489:20260319:0 |
52 |
100.36 |
2026-03-19T13:28:58.07 NY |
XNYS |
3615:377208:20260319:0 |
48 |
100.36 |
2026-03-19T13:28:58.11 NY |
XNYS |
3615:377214:20260319:0 |
100 |
100.4 |
2026-03-19T13:29:28.59 NY |
XNYS |
3615:377882:20260319:0 |
100 |
100.42 |
2026-03-19T13:30:14.02 NY |
XNYS |
3615:378825:20260319:0 |
100 |
100.4 |
2026-03-19T13:30:54.80 NY |
XNYS |
3615:379546:20260319:0 |
100 |
100.39 |
2026-03-19T13:31:25.84 NY |
XNYS |
3615:380137:20260319:0 |
100 |
100.35 |
2026-03-19T13:31:54.34 NY |
XNYS |
3615:380748:20260319:0 |
100 |
100.295 |
2026-03-19T13:32:06.73 NY |
IEXG |
3615:381010:20260319:0 |
47 |
100.28 |
2026-03-19T13:32:45.92 NY |
XNYS |
3615:382115:20260319:0 |
17 |
100.3 |
2026-03-19T13:32:56.40 NY |
XNYS |
3615:382337:20260319:0 |
36 |
100.3 |
2026-03-19T13:32:56.40 NY |
XNYS |
3615:382338:20260319:0 |
100 |
100.25 |
2026-03-19T13:33:17.85 NY |
XNYS |
3615:382751:20260319:0 |
100 |
100.16 |
2026-03-19T13:33:48.30 NY |
XNYS |
3615:383615:20260319:0 |
100 |
100.15 |
2026-03-19T13:34:05.95 NY |
XNYS |
3615:383982:20260319:0 |
92 |
100.2 |
2026-03-19T13:34:34.01 NY |
XNYS |
3615:384483:20260319:0 |
1 |
100.2 |
2026-03-19T13:34:34.01 NY |
XNYS |
3615:384486:20260319:0 |
7 |
100.2 |
2026-03-19T13:34:34.04 NY |
XNYS |
3615:384487:20260319:0 |
90 |
100.16 |
2026-03-19T13:34:58.14 NY |
XNYS |
3615:384986:20260319:0 |
1 |
100.16 |
2026-03-19T13:34:58.14 NY |
XNYS |
3615:384989:20260319:0 |
9 |
100.16 |
2026-03-19T13:34:58.14 NY |
XNYS |
3615:384990:20260319:0 |
100 |
100.155 |
2026-03-19T13:35:03.07 NY |
LEVL |
3615:385096:20260319:0 |
77 |
100.15 |
2026-03-19T13:35:51.22 NY |
XNYS |
3615:385831:20260319:0 |
1 |
100.15 |
2026-03-19T13:35:51.22 NY |
XNYS |
3615:385834:20260319:0 |
22 |
100.15 |
2026-03-19T13:35:51.61 NY |
XNYS |
3615:385861:20260319:0 |
36 |
100.16 |
2026-03-19T13:36:35.71 NY |
XNYS |
3615:386648:20260319:0 |
64 |
100.16 |
2026-03-19T13:36:35.84 NY |
XNYS |
3615:386651:20260319:0 |
23 |
100.16 |
2026-03-19T13:36:35.84 NY |
XNYS |
3615:386652:20260319:0 |
1 |
100.16 |
2026-03-19T13:36:35.84 NY |
XNYS |
3615:386653:20260319:0 |
100 |
100.2 |
2026-03-19T13:36:55.13 NY |
XNYS |
3615:387043:20260319:0 |
76 |
100.2 |
2026-03-19T13:36:56.71 NY |
XNYS |
3615:387058:20260319:0 |
100 |
100.2 |
2026-03-19T13:37:38.91 NY |
XNYS |
3615:388354:20260319:0 |
1 |
100.2 |
2026-03-19T13:37:38.91 NY |
XNYS |
3615:388357:20260319:0 |
99 |
100.2 |
2026-03-19T13:37:38.91 NY |
XNYS |
3615:388358:20260319:0 |
100 |
100.18 |
2026-03-19T13:38:08.50 NY |
XNYS |
3615:389165:20260319:0 |
100 |
100.15 |
2026-03-19T13:39:04.62 NY |
XNYS |
3615:390442:20260319:0 |
100 |
100.15 |
2026-03-19T13:39:04.62 NY |
XNYS |
3615:390445:20260319:0 |
100 |
100.13 |
2026-03-19T13:39:45.28 NY |
XNYS |
3615:391228:20260319:0 |
100 |
100.09 |
2026-03-19T13:40:08.13 NY |
XNYS |
3615:391786:20260319:0 |
40 |
100.06 |
2026-03-19T13:40:42.12 NY |
XNYS |
3615:393223:20260319:0 |
60 |
100.06 |
2026-03-19T13:40:42.12 NY |
XNYS |
3615:393226:20260319:0 |
7 |
100.035 |
2026-03-19T13:41:00.78 NY |
IEXG |
3615:393922:20260319:0 |
100 |
100.04 |
2026-03-19T13:41:00.79 NY |
XNYS |
3615:393926:20260319:0 |
93 |
100.04 |
2026-03-19T13:41:00.79 NY |
XNYS |
3615:393928:20260319:0 |
80 |
99.96 |
2026-03-19T13:41:47.09 NY |
XNYS |
3615:395208:20260319:0 |
1 |
99.96 |
2026-03-19T13:41:47.09 NY |
XNYS |
3615:395211:20260319:0 |
19 |
99.96 |
2026-03-19T13:41:47.09 NY |
XNYS |
3615:395212:20260319:0 |
100 |
100.03 |
2026-03-19T13:42:25.98 NY |
INCR |
3615:396049:20260319:0 |
100 |
100.03 |
2026-03-19T13:42:44.19 NY |
XNYS |
3615:396701:20260319:0 |
100 |
100.03 |
2026-03-19T13:43:16.70 NY |
XNYS |
3615:397610:20260319:0 |
1 |
100.03 |
2026-03-19T13:43:16.70 NY |
XNYS |
3615:397613:20260319:0 |
99 |
100.03 |
2026-03-19T13:43:16.70 NY |
XNYS |
3615:397614:20260319:0 |
100 |
100.03 |
2026-03-19T13:43:54.24 NY |
XNYS |
3615:398468:20260319:0 |
100 |
100.03 |
2026-03-19T13:44:20.93 NY |
XNYS |
3615:399057:20260319:0 |
100 |
99.98 |
2026-03-19T13:44:52.34 NY |
XNYS |
3615:399726:20260319:0 |
100 |
99.98 |
2026-03-19T13:45:23.42 NY |
XNYS |
3615:400310:20260319:0 |
100 |
99.99 |
2026-03-19T13:45:40.49 NY |
XNYS |
3615:400792:20260319:0 |
100 |
100.08 |
2026-03-19T13:46:26.41 NY |
INCR |
3615:401823:20260319:0 |
100 |
100.08 |
2026-03-19T13:46:26.41 NY |
INCR |
3615:401826:20260319:0 |
100 |
100.1 |
2026-03-19T13:46:57.61 NY |
INCR |
3615:402391:20260319:0 |
100 |
100.05 |
2026-03-19T13:47:29.84 NY |
XNYS |
3615:403231:20260319:0 |
100 |
100.04 |
2026-03-19T13:47:54.71 NY |
XNYS |
3615:404127:20260319:0 |
1 |
100.04 |
2026-03-19T13:47:54.71 NY |
XNYS |
3615:404130:20260319:0 |
46 |
100.04 |
2026-03-19T13:47:54.71 NY |
XNYS |
3615:404131:20260319:0 |
26 |
100.04 |
2026-03-19T13:47:55.34 NY |
XNYS |
3615:404148:20260319:0 |
27 |
100.04 |
2026-03-19T13:47:55.34 NY |
XNYS |
3615:404149:20260319:0 |
50 |
100.1 |
2026-03-19T13:48:34.31 NY |
XNYS |
3615:405100:20260319:0 |
1 |
100.1 |
2026-03-19T13:48:34.31 NY |
XNYS |
3615:405103:20260319:0 |
49 |
100.11 |
2026-03-19T13:48:41.18 NY |
XNYS |
3615:405299:20260319:0 |
100 |
100.15 |
2026-03-19T13:49:02.88 NY |
IEXG |
3615:405922:20260319:0 |
100 |
100.13 |
2026-03-19T13:49:31.56 NY |
XNYS |
3615:406509:20260319:0 |
16 |
100.13 |
2026-03-19T13:50:14.01 NY |
XNYS |
3615:407417:20260319:0 |
49 |
100.13 |
2026-03-19T13:50:14.01 NY |
XNYS |
3615:407420:20260319:0 |
35 |
100.13 |
2026-03-19T13:50:14.01 NY |
XNYS |
3615:407421:20260319:0 |
100 |
100.18 |
2026-03-19T13:51:17.32 NY |
INCR |
3615:408839:20260319:0 |
100 |
100.18 |
2026-03-19T13:51:17.32 NY |
CDED |
3615:408844:20260319:0 |
100 |
100.18 |
2026-03-19T13:51:21.30 NY |
CDED |
3615:408929:20260319:0 |
100 |
100.24 |
2026-03-19T13:52:09.31 NY |
INCR |
3615:409906:20260319:0 |
100 |
100.25 |
2026-03-19T13:52:26.67 NY |
XNYS |
3615:410425:20260319:0 |
100 |
100.4 |
2026-03-19T13:53:01.90 NY |
XNYS |
3615:411888:20260319:0 |
100 |
100.41 |
2026-03-19T13:53:37.56 NY |
XNYS |
3615:412936:20260319:0 |
83 |
100.42 |
2026-03-19T13:54:05.78 NY |
XNYS |
3615:413825:20260319:0 |
17 |
100.42 |
2026-03-19T13:54:05.78 NY |
XNYS |
3615:413828:20260319:0 |
100 |
100.42 |
2026-03-19T13:54:48.58 NY |
XNYS |
3615:414815:20260319:0 |
100 |
100.3 |
2026-03-19T13:55:07.20 NY |
XNYS |
3615:415250:20260319:0 |
42 |
100.32 |
2026-03-19T13:55:43.97 NY |
XNYS |
3615:416213:20260319:0 |
58 |
100.32 |
2026-03-19T13:55:44.25 NY |
XNYS |
3615:416232:20260319:0 |
100 |
100.32 |
2026-03-19T13:56:21.07 NY |
XNYS |
3615:416966:20260319:0 |
100 |
100.32 |
2026-03-19T13:57:05.01 NY |
XNYS |
3615:417955:20260319:0 |
100 |
100.3 |
2026-03-19T13:57:12.73 NY |
XNYS |
3615:418089:20260319:0 |
100 |
100.26 |
2026-03-19T13:57:40.90 NY |
XNYS |
3615:418921:20260319:0 |
40 |
100.26 |
2026-03-19T13:57:45.88 NY |
XNYS |
3615:419136:20260319:0 |
60 |
100.26 |
2026-03-19T13:57:45.88 NY |
XNYS |
3615:419139:20260319:0 |
100 |
100.22 |
2026-03-19T13:58:22.63 NY |
XNYS |
3615:420027:20260319:0 |
42 |
100.18 |
2026-03-19T13:58:49.09 NY |
XNYS |
3615:420736:20260319:0 |
19 |
100.18 |
2026-03-19T13:58:49.63 NY |
XNYS |
3615:420760:20260319:0 |
39 |
100.18 |
2026-03-19T13:58:49.63 NY |
XNYS |
3615:420761:20260319:0 |
35 |
100.18 |
2026-03-19T13:59:17.47 NY |
XNYS |
3615:421549:20260319:0 |
26 |
100.18 |
2026-03-19T13:59:18.13 NY |
XNYS |
3615:421559:20260319:0 |
15 |
100.18 |
2026-03-19T13:59:19.23 NY |
XNYS |
3615:421574:20260319:0 |
11 |
100.18 |
2026-03-19T13:59:19.40 NY |
XNYS |
3615:421575:20260319:0 |
6 |
100.18 |
2026-03-19T13:59:19.83 NY |
XNYS |
3615:421590:20260319:0 |
4 |
100.18 |
2026-03-19T13:59:20.37 NY |
XNYS |
3615:421598:20260319:0 |
2 |
100.18 |
2026-03-19T13:59:20.86 NY |
XNYS |
3615:421607:20260319:0 |
1 |
100.18 |
2026-03-19T13:59:21.03 NY |
XNYS |
3615:421612:20260319:0 |
100 |
100.19 |
2026-03-19T13:59:44.91 NY |
XNYS |
3615:422248:20260319:0 |
100 |
100.13 |
2026-03-19T14:00:15.03 NY |
XNYS |
3615:423000:20260319:0 |
100 |
100.13 |
2026-03-19T14:00:47.43 NY |
XNYS |
3615:423669:20260319:0 |
100 |
100.2 |
2026-03-19T14:01:49.16 NY |
XNYS |
3615:425214:20260319:0 |
100 |
100.2 |
2026-03-19T14:01:49.16 NY |
XNYS |
3615:425217:20260319:0 |
100 |
100.18 |
2026-03-19T14:01:51.28 NY |
XNYS |
3615:425288:20260319:0 |
100 |
100.18 |
2026-03-19T14:02:39.83 NY |
XNYS |
3615:426671:20260319:0 |
100 |
100.18 |
2026-03-19T14:02:39.83 NY |
XNYS |
3615:426674:20260319:0 |
2 |
100.11 |
2026-03-19T14:03:10.39 NY |
XNYS |
3615:427822:20260319:0 |
98 |
100.11 |
2026-03-19T14:03:11.20 NY |
XNYS |
3615:427858:20260319:0 |
100 |
100.13 |
2026-03-19T14:03:50.29 NY |
XNYS |
3615:429050:20260319:0 |
50 |
100.14 |
2026-03-19T14:04:41.16 NY |
XNYS |
3615:430573:20260319:0 |
50 |
100.14 |
2026-03-19T14:04:41.16 NY |
XNYS |
3615:430576:20260319:0 |
62 |
100.14 |
2026-03-19T14:04:52.73 NY |
XNYS |
3615:430780:20260319:0 |
1 |
100.14 |
2026-03-19T14:04:52.73 NY |
XNYS |
3615:430783:20260319:0 |
15 |
100.14 |
2026-03-19T14:04:52.73 NY |
XNYS |
3615:430784:20260319:0 |
22 |
100.14 |
2026-03-19T14:04:52.74 NY |
XNYS |
3615:430785:20260319:0 |
100 |
100.12 |
2026-03-19T14:05:37.81 NY |
XNYS |
3615:431858:20260319:0 |
84 |
100.17 |
2026-03-19T14:06:02.48 NY |
XNYS |
3615:432741:20260319:0 |
16 |
100.17 |
2026-03-19T14:06:02.48 NY |
XNYS |
3615:432744:20260319:0 |
100 |
100.16 |
2026-03-19T14:06:24.84 NY |
XNYS |
3615:433242:20260319:0 |
50 |
100.14 |
2026-03-19T14:06:49.70 NY |
XNYS |
3615:434023:20260319:0 |
50 |
100.14 |
2026-03-19T14:06:49.70 NY |
XNYS |
3615:434026:20260319:0 |
46 |
100.1 |
2026-03-19T14:07:15.84 NY |
XNYS |
3615:434549:20260319:0 |
18 |
100.1 |
2026-03-19T14:07:18.55 NY |
XNYS |
3615:434656:20260319:0 |
36 |
100.1 |
2026-03-19T14:07:18.55 NY |
XNYS |
3615:434657:20260319:0 |
100 |
100.22 |
2026-03-19T14:08:03.23 NY |
XNYS |
3615:436221:20260319:0 |
100 |
100.23 |
2026-03-19T14:08:13.56 NY |
XNYS |
3615:436490:20260319:0 |
100 |
100.19 |
2026-03-19T14:08:22.13 NY |
XNYS |
3615:436692:20260319:0 |
100 |
100.22 |
2026-03-19T14:09:03.11 NY |
XNYS |
3615:438197:20260319:0 |
50 |
100.22 |
2026-03-19T14:09:12.92 NY |
XNYS |
3615:438501:20260319:0 |
50 |
100.22 |
2026-03-19T14:09:12.92 NY |
XNYS |
3615:438504:20260319:0 |
50 |
100.25 |
2026-03-19T14:09:38.55 NY |
XNYS |
3615:439290:20260319:0 |
50 |
100.25 |
2026-03-19T14:09:38.55 NY |
XNYS |
3615:439293:20260319:0 |
81 |
100.21 |
2026-03-19T14:10:10.76 NY |
XNYS |
3615:440137:20260319:0 |
19 |
100.21 |
2026-03-19T14:10:10.76 NY |
XNYS |
3615:440140:20260319:0 |
100 |
100.19 |
2026-03-19T14:10:11.80 NY |
XNYS |
3615:440166:20260319:0 |
100 |
100.24 |
2026-03-19T14:11:16.94 NY |
XNYS |
3615:442240:20260319:0 |
61 |
100.24 |
2026-03-19T14:11:16.94 NY |
XNYS |
3615:442243:20260319:0 |
1 |
100.24 |
2026-03-19T14:11:16.94 NY |
XNYS |
3615:442244:20260319:0 |
14 |
100.24 |
2026-03-19T14:11:16.94 NY |
XNYS |
3615:442245:20260319:0 |
1 |
100.24 |
2026-03-19T14:11:16.94 NY |
XNYS |
3615:442246:20260319:0 |
23 |
100.24 |
2026-03-19T14:11:16.94 NY |
XNYS |
3615:442247:20260319:0 |
49 |
100.23 |
2026-03-19T14:11:51.50 NY |
XNYS |
3615:443637:20260319:0 |
51 |
100.23 |
2026-03-19T14:11:51.53 NY |
XNYS |
3615:443644:20260319:0 |
9 |
100.3 |
2026-03-19T14:12:55.16 NY |
XNYS |
3615:446998:20260319:0 |
91 |
100.3 |
2026-03-19T14:12:55.16 NY |
XNYS |
3615:447001:20260319:0 |
31 |
100.31 |
2026-03-19T14:13:02.27 NY |
XNYS |
3615:447443:20260319:0 |
58 |
100.31 |
2026-03-19T14:13:02.27 NY |
XNYS |
3615:447446:20260319:0 |
11 |
100.31 |
2026-03-19T14:13:02.27 NY |
XNYS |
3615:447447:20260319:0 |
1 |
100.33 |
2026-03-19T14:13:37.34 NY |
INCR |
3615:448799:20260319:0 |
99 |
100.33 |
2026-03-19T14:13:37.34 NY |
INCR |
3615:448802:20260319:0 |
100 |
100.34 |
2026-03-19T14:14:09.76 NY |
INCR |
3615:449922:20260319:0 |
100 |
100.28 |
2026-03-19T14:14:47.15 NY |
XNYS |
3615:450681:20260319:0 |
37 |
100.29 |
2026-03-19T14:15:14.01 NY |
XNYS |
3615:451376:20260319:0 |
63 |
100.29 |
2026-03-19T14:15:14.01 NY |
XNYS |
3615:451379:20260319:0 |
100 |
100.31 |
2026-03-19T14:15:47.77 NY |
XNYS |
3615:452286:20260319:0 |
100 |
100.3 |
2026-03-19T14:16:14.71 NY |
XNYS |
3615:453254:20260319:0 |
100 |
100.27 |
2026-03-19T14:17:06.13 NY |
XNYS |
3615:454853:20260319:0 |
5 |
100.27 |
2026-03-19T14:17:22.43 NY |
XNYS |
3615:455413:20260319:0 |
95 |
100.27 |
2026-03-19T14:17:22.43 NY |
XNYS |
3615:455416:20260319:0 |
100 |
100.24 |
2026-03-19T14:17:43.01 NY |
XNYS |
3615:456329:20260319:0 |
100 |
100.24 |
2026-03-19T14:17:43.01 NY |
XNYS |
3615:456332:20260319:0 |
100 |
100.22 |
2026-03-19T14:18:10.68 NY |
XNYS |
3615:457199:20260319:0 |
50 |
100.225 |
2026-03-19T14:18:43.18 NY |
XNYS |
3615:458571:20260319:0 |
50 |
100.225 |
2026-03-19T14:18:43.18 NY |
XNYS |
3615:458574:20260319:0 |
100 |
100.19 |
2026-03-19T14:19:11.09 NY |
XNYS |
3615:460072:20260319:0 |
2 |
100.17 |
2026-03-19T14:19:42.79 NY |
XNYS |
3615:461491:20260319:0 |
98 |
100.17 |
2026-03-19T14:19:42.79 NY |
XNYS |
3615:461494:20260319:0 |
1 |
100.23 |
2026-03-19T14:20:38.80 NY |
INCR |
3615:463194:20260319:0 |
99 |
100.23 |
2026-03-19T14:20:38.80 NY |
INCR |
3615:463197:20260319:0 |
100 |
100.17 |
2026-03-19T14:21:01.00 NY |
XNYS |
3615:463795:20260319:0 |
100 |
100.14 |
2026-03-19T14:21:07.49 NY |
XNYS |
3615:464104:20260319:0 |
100 |
100.17 |
2026-03-19T14:22:03.45 NY |
XNYS |
3615:465499:20260319:0 |
100 |
100.17 |
2026-03-19T14:22:03.45 NY |
XNYS |
3615:465502:20260319:0 |
100 |
100.19 |
2026-03-19T14:22:39.33 NY |
INCR |
3615:466986:20260319:0 |
100 |
100.18 |
2026-03-19T14:23:05.41 NY |
XNYS |
3615:467892:20260319:0 |
100 |
100.13 |
2026-03-19T14:23:37.56 NY |
XNYS |
3615:469083:20260319:0 |
100 |
100.095 |
2026-03-19T14:24:01.37 NY |
XNYS |
3615:469861:20260319:0 |
100 |
100.08 |
2026-03-19T14:24:32.04 NY |
XNYS |
3615:470963:20260319:0 |
100 |
100.06 |
2026-03-19T14:24:51.68 NY |
XNYS |
3615:471453:20260319:0 |
13 |
100.03 |
2026-03-19T14:25:01.03 NY |
IEXG |
3615:471786:20260319:0 |
80 |
100.03 |
2026-03-19T14:25:01.03 NY |
IEXG |
3615:471789:20260319:0 |
100 |
100.03 |
2026-03-19T14:25:01.03 NY |
IEXG |
3615:471790:20260319:0 |
7 |
100.04 |
2026-03-19T14:25:01.03 NY |
IEXG |
3615:471791:20260319:0 |
100 |
100.03 |
2026-03-19T14:25:47.43 NY |
XNYS |
3615:473305:20260319:0 |
100 |
100.06 |
2026-03-19T14:26:19.14 NY |
XNYS |
3615:474314:20260319:0 |
5 |
100.06 |
2026-03-19T14:26:52.07 NY |
XNYS |
3615:475035:20260319:0 |
95 |
100.06 |
2026-03-19T14:26:55.40 NY |
XNYS |
3615:475156:20260319:0 |
100 |
100.06 |
2026-03-19T14:26:55.40 NY |
XNYS |
3615:475157:20260319:0 |
100 |
100.07 |
2026-03-19T14:27:22.03 NY |
CDED |
3615:475830:20260319:0 |
100 |
100.08 |
2026-03-19T14:27:49.45 NY |
XNYS |
3615:476588:20260319:0 |
100 |
100.04 |
2026-03-19T14:28:20.76 NY |
XNYS |
3615:477709:20260319:0 |
50 |
100.05 |
2026-03-19T14:28:20.76 NY |
XNYS |
3615:477712:20260319:0 |
50 |
100.06 |
2026-03-19T14:28:20.76 NY |
XNYS |
3615:477713:20260319:0 |
100 |
100.05 |
2026-03-19T14:28:53.32 NY |
INCR |
3615:478712:20260319:0 |
100 |
99.99 |
2026-03-19T14:29:21.32 NY |
XNYS |
3615:479480:20260319:0 |
14 |
99.93 |
2026-03-19T14:29:53.59 NY |
XNYS |
3615:480516:20260319:0 |
86 |
99.93 |
2026-03-19T14:29:53.59 NY |
XNYS |
3615:480519:20260319:0 |
100 |
99.93 |
2026-03-19T14:30:17.31 NY |
XNYS |
3615:481219:20260319:0 |
9 |
99.93 |
2026-03-19T14:30:19.06 NY |
XNYS |
3615:481300:20260319:0 |
100 |
99.91 |
2026-03-19T14:30:43.09 NY |
XNYS |
3615:482210:20260319:0 |
100 |
99.93 |
2026-03-19T14:31:12.87 NY |
XNYS |
3615:483145:20260319:0 |
100 |
99.99 |
2026-03-19T14:31:39.82 NY |
CDED |
3615:483892:20260319:0 |
1 |
100.01 |
2026-03-19T14:32:09.68 NY |
INCR |
3615:484823:20260319:0 |
99 |
100.01 |
2026-03-19T14:32:09.68 NY |
INCR |
3615:484826:20260319:0 |
90 |
100 |
2026-03-19T14:33:05.62 NY |
XNYS |
3615:486657:20260319:0 |
10 |
100 |
2026-03-19T14:33:05.62 NY |
XNYS |
3615:486660:20260319:0 |
10 |
100 |
2026-03-19T14:33:05.62 NY |
XNYS |
3615:486661:20260319:0 |
1 |
100 |
2026-03-19T14:33:05.62 NY |
XNYS |
3615:486662:20260319:0 |
70 |
100 |
2026-03-19T14:33:05.62 NY |
XNYS |
3615:486663:20260319:0 |
19 |
100 |
2026-03-19T14:33:05.62 NY |
XNYS |
3615:486664:20260319:0 |
100 |
100 |
2026-03-19T14:33:08.44 NY |
XNYS |
3615:486781:20260319:0 |
100 |
99.985 |
2026-03-19T14:33:37.35 NY |
XNYS |
3615:487569:20260319:0 |
50 |
99.985 |
2026-03-19T14:33:37.35 NY |
XNYS |
3615:487572:20260319:0 |
50 |
99.99 |
2026-03-19T14:33:37.35 NY |
XNYS |
3615:487573:20260319:0 |
100 |
99.96 |
2026-03-19T14:34:05.25 NY |
XNYS |
3615:488512:20260319:0 |
100 |
99.96 |
2026-03-19T14:34:50.24 NY |
XNYS |
3615:489845:20260319:0 |
100 |
99.96 |
2026-03-19T14:34:50.24 NY |
XNYS |
3615:489848:20260319:0 |
100 |
100.02 |
2026-03-19T14:35:12.27 NY |
XNYS |
3615:490643:20260319:0 |
100 |
100.02 |
2026-03-19T14:35:14.05 NY |
XNYS |
3615:490730:20260319:0 |
50 |
100 |
2026-03-19T14:36:06.58 NY |
XNYS |
3615:492236:20260319:0 |
50 |
100 |
2026-03-19T14:36:06.58 NY |
XNYS |
3615:492239:20260319:0 |
100 |
100.02 |
2026-03-19T14:36:19.36 NY |
XNYS |
3615:492533:20260319:0 |
100 |
100.03 |
2026-03-19T14:36:49.93 NY |
XNYS |
3615:493434:20260319:0 |
100 |
99.97 |
2026-03-19T14:37:23.26 NY |
XNYS |
3615:494451:20260319:0 |
100 |
99.96 |
2026-03-19T14:38:20.08 NY |
XNYS |
3615:496756:20260319:0 |
100 |
99.96 |
2026-03-19T14:38:20.08 NY |
XNYS |
3615:496759:20260319:0 |
100 |
99.96 |
2026-03-19T14:38:20.08 NY |
XNYS |
3615:496762:20260319:0 |
100 |
99.96 |
2026-03-19T14:38:20.08 NY |
XNYS |
3615:496763:20260319:0 |
100 |
99.94 |
2026-03-19T14:38:58.56 NY |
XNYS |
3615:497839:20260319:0 |
1 |
99.94 |
2026-03-19T14:38:58.56 NY |
XNYS |
3615:497842:20260319:0 |
77 |
99.94 |
2026-03-19T14:38:58.56 NY |
XNYS |
3615:497843:20260319:0 |
22 |
99.94 |
2026-03-19T14:38:58.57 NY |
XNYS |
3615:497844:20260319:0 |
100 |
99.88 |
2026-03-19T14:40:03.75 NY |
XNYS |
3615:500153:20260319:0 |
100 |
99.88 |
2026-03-19T14:40:03.75 NY |
XNYS |
3615:500156:20260319:0 |
100 |
99.88 |
2026-03-19T14:40:03.75 NY |
XNYS |
3615:500159:20260319:0 |
39 |
99.88 |
2026-03-19T14:40:03.75 NY |
XNYS |
3615:500160:20260319:0 |
61 |
99.88 |
2026-03-19T14:40:03.75 NY |
XNYS |
3615:500161:20260319:0 |
100 |
99.86 |
2026-03-19T14:40:21.44 NY |
XNYS |
3615:500634:20260319:0 |
100 |
99.86 |
2026-03-19T14:40:48.11 NY |
XNYS |
3615:501478:20260319:0 |
10 |
99.86 |
2026-03-19T14:40:48.11 NY |
XNYS |
3615:501481:20260319:0 |
66 |
99.86 |
2026-03-19T14:40:48.11 NY |
XNYS |
3615:501482:20260319:0 |
5 |
99.86 |
2026-03-19T14:40:48.11 NY |
XNYS |
3615:501483:20260319:0 |
19 |
99.86 |
2026-03-19T14:40:48.11 NY |
XNYS |
3615:501484:20260319:0 |
32 |
99.85 |
2026-03-19T14:41:24.66 NY |
XNYS |
3615:502426:20260319:0 |
68 |
99.85 |
2026-03-19T14:41:24.70 NY |
XNYS |
3615:502431:20260319:0 |
58 |
99.85 |
2026-03-19T14:41:24.70 NY |
XNYS |
3615:502432:20260319:0 |
1 |
99.85 |
2026-03-19T14:41:24.70 NY |
XNYS |
3615:502433:20260319:0 |
41 |
99.85 |
2026-03-19T14:41:24.70 NY |
XNYS |
3615:502434:20260319:0 |
20 |
99.83 |
2026-03-19T14:41:37.12 NY |
IEXG |
3615:502665:20260319:0 |
180 |
99.83 |
2026-03-19T14:41:37.12 NY |
IEXG |
3615:502668:20260319:0 |
7 |
99.92 |
2026-03-19T14:42:36.76 NY |
XNYS |
3615:504402:20260319:0 |
100 |
99.92 |
2026-03-19T14:42:36.76 NY |
XNYS |
3615:504405:20260319:0 |
14 |
99.92 |
2026-03-19T14:42:36.76 NY |
XNYS |
3615:504406:20260319:0 |
1 |
99.92 |
2026-03-19T14:42:36.76 NY |
XNYS |
3615:504407:20260319:0 |
78 |
99.92 |
2026-03-19T14:42:36.76 NY |
XNYS |
3615:504408:20260319:0 |
91 |
99.91 |
2026-03-19T14:42:36.88 NY |
XNYS |
3615:504409:20260319:0 |
9 |
99.91 |
2026-03-19T14:42:36.88 NY |
XNYS |
3615:504412:20260319:0 |
1 |
99.93 |
2026-03-19T14:43:26.42 NY |
INCR |
3615:506041:20260319:0 |
99 |
99.93 |
2026-03-19T14:43:26.42 NY |
INCR |
3615:506044:20260319:0 |
1 |
99.93 |
2026-03-19T14:43:33.41 NY |
INCR |
3615:506167:20260319:0 |
16 |
99.93 |
2026-03-19T14:43:33.41 NY |
INCR |
3615:506170:20260319:0 |
83 |
99.93 |
2026-03-19T14:43:33.41 NY |
INCR |
3615:506171:20260319:0 |
100 |
99.93 |
2026-03-19T14:43:47.63 NY |
XNYS |
3615:506609:20260319:0 |
100 |
99.93 |
2026-03-19T14:43:47.63 NY |
XNYS |
3615:506612:20260319:0 |
100 |
99.94 |
2026-03-19T14:44:16.80 NY |
CDED |
3615:507618:20260319:0 |
57 |
99.91 |
2026-03-19T14:44:38.66 NY |
XNYS |
3615:508125:20260319:0 |
43 |
99.91 |
2026-03-19T14:44:38.66 NY |
XNYS |
3615:508128:20260319:0 |
50 |
99.925 |
2026-03-19T14:45:07.02 NY |
XNYS |
3615:509084:20260319:0 |
50 |
99.925 |
2026-03-19T14:45:07.02 NY |
XNYS |
3615:509087:20260319:0 |
100 |
99.94 |
2026-03-19T14:45:39.52 NY |
INCR |
3615:509859:20260319:0 |
100 |
99.96 |
2026-03-19T14:46:12.02 NY |
XNYS |
3615:510740:20260319:0 |
1 |
100 |
2026-03-19T14:47:07.96 NY |
INCR |
3615:512427:20260319:0 |
1 |
100 |
2026-03-19T14:47:07.96 NY |
INCR |
3615:512430:20260319:0 |
2 |
100 |
2026-03-19T14:47:07.96 NY |
INCR |
3615:512431:20260319:0 |
96 |
100 |
2026-03-19T14:47:07.96 NY |
INCR |
3615:512432:20260319:0 |
100 |
99.965 |
2026-03-19T14:47:19.54 NY |
XNYS |
3615:512760:20260319:0 |
9 |
99.95 |
2026-03-19T14:47:56.19 NY |
XNYS |
3615:514100:20260319:0 |
91 |
99.95 |
2026-03-19T14:47:56.19 NY |
XNYS |
3615:514103:20260319:0 |
9 |
99.95 |
2026-03-19T14:47:56.19 NY |
XNYS |
3615:514104:20260319:0 |
91 |
99.95 |
2026-03-19T14:47:56.19 NY |
XNYS |
3615:514105:20260319:0 |
200 |
99.87 |
2026-03-19T14:48:25.94 NY |
XNYS |
3615:514971:20260319:0 |
37 |
99.88 |
2026-03-19T14:48:57.13 NY |
XNYS |
3615:515935:20260319:0 |
100 |
99.89 |
2026-03-19T14:49:18.13 NY |
XNYS |
3615:516729:20260319:0 |
1 |
99.89 |
2026-03-19T14:49:18.13 NY |
XNYS |
3615:516730:20260319:0 |
62 |
99.89 |
2026-03-19T14:49:18.13 NY |
XNYS |
3615:516731:20260319:0 |
100 |
99.88 |
2026-03-19T14:49:36.13 NY |
XNYS |
3615:517312:20260319:0 |
100 |
99.88 |
2026-03-19T14:49:36.13 NY |
XNYS |
3615:517315:20260319:0 |
100 |
99.88 |
2026-03-19T14:50:04.47 NY |
XNYS |
3615:518084:20260319:0 |
100 |
99.88 |
2026-03-19T14:50:04.47 NY |
XNYS |
3615:518087:20260319:0 |
100 |
99.88 |
2026-03-19T14:50:07.05 NY |
XNYS |
3615:518178:20260319:0 |
100 |
99.82 |
2026-03-19T14:50:36.06 NY |
XNYS |
3615:519018:20260319:0 |
1 |
99.82 |
2026-03-19T14:50:36.06 NY |
XNYS |
3615:519021:20260319:0 |
77 |
99.82 |
2026-03-19T14:50:36.21 NY |
XNYS |
3615:519040:20260319:0 |
22 |
99.82 |
2026-03-19T14:50:36.21 NY |
XNYS |
3615:519041:20260319:0 |
49 |
99.83 |
2026-03-19T14:51:14.10 NY |
XNYS |
3615:520071:20260319:0 |
51 |
99.83 |
2026-03-19T14:51:14.28 NY |
XNYS |
3615:520086:20260319:0 |
53 |
99.83 |
2026-03-19T14:51:14.28 NY |
XNYS |
3615:520087:20260319:0 |
1 |
99.83 |
2026-03-19T14:51:14.28 NY |
XNYS |
3615:520088:20260319:0 |
46 |
99.83 |
2026-03-19T14:51:14.28 NY |
XNYS |
3615:520089:20260319:0 |
20 |
99.88 |
2026-03-19T14:51:57.63 NY |
INCR |
3615:521340:20260319:0 |
1 |
99.88 |
2026-03-19T14:51:57.63 NY |
INCR |
3615:521343:20260319:0 |
100 |
99.88 |
2026-03-19T14:51:57.63 NY |
CDED |
3615:521346:20260319:0 |
79 |
99.88 |
2026-03-19T14:51:57.63 NY |
KNLI |
3615:521348:20260319:0 |
100 |
99.89 |
2026-03-19T14:52:30.94 NY |
XNYS |
3615:522486:20260319:0 |
100 |
99.89 |
2026-03-19T14:52:30.94 NY |
XNYS |
3615:522489:20260319:0 |
100 |
99.885 |
2026-03-19T14:53:00.93 NY |
XNYS |
3615:523600:20260319:0 |
67 |
99.89 |
2026-03-19T14:53:00.93 NY |
XNYS |
3615:523603:20260319:0 |
33 |
99.89 |
2026-03-19T14:53:00.93 NY |
XNYS |
3615:523604:20260319:0 |
100 |
99.92 |
2026-03-19T14:53:37.50 NY |
XNYS |
3615:525252:20260319:0 |
100 |
99.92 |
2026-03-19T14:53:37.50 NY |
XNYS |
3615:525255:20260319:0 |
100 |
99.91 |
2026-03-19T14:54:07.48 NY |
XNYS |
3615:526364:20260319:0 |
1 |
99.91 |
2026-03-19T14:54:07.48 NY |
XNYS |
3615:526367:20260319:0 |
99 |
99.91 |
2026-03-19T14:54:07.48 NY |
XNYS |
3615:526368:20260319:0 |
100 |
99.94 |
2026-03-19T14:54:56.09 NY |
INCR |
3615:528455:20260319:0 |
100 |
99.94 |
2026-03-19T14:54:56.10 NY |
INCR |
3615:528459:20260319:0 |
100 |
99.93 |
2026-03-19T14:55:08.12 NY |
XNYS |
3615:528957:20260319:0 |
100 |
99.95 |
2026-03-19T14:55:46.74 NY |
XNYS |
3615:530444:20260319:0 |
100 |
99.95 |
2026-03-19T14:55:46.74 NY |
XNYS |
3615:530447:20260319:0 |
9 |
100.02 |
2026-03-19T14:56:39.72 NY |
INCR |
3615:532495:20260319:0 |
1 |
100.02 |
2026-03-19T14:56:39.72 NY |
INCR |
3615:532498:20260319:0 |
146 |
100.02 |
2026-03-19T14:56:39.72 NY |
INCR |
3615:532499:20260319:0 |
2 |
100.02 |
2026-03-19T14:56:39.72 NY |
INCR |
3615:532500:20260319:0 |
42 |
100.02 |
2026-03-19T14:56:39.72 NY |
INCR |
3615:532501:20260319:0 |
81 |
99.99 |
2026-03-19T14:56:41.37 NY |
XNYS |
3615:532571:20260319:0 |
19 |
99.99 |
2026-03-19T14:56:41.37 NY |
XNYS |
3615:532574:20260319:0 |
49 |
99.98 |
2026-03-19T14:57:13.82 NY |
XNYS |
3615:533700:20260319:0 |
51 |
99.98 |
2026-03-19T14:57:14.26 NY |
XNYS |
3615:533742:20260319:0 |
8 |
99.98 |
2026-03-19T14:57:14.26 NY |
XNYS |
3615:533743:20260319:0 |
1 |
99.98 |
2026-03-19T14:57:14.26 NY |
XNYS |
3615:533744:20260319:0 |
91 |
99.98 |
2026-03-19T14:57:14.26 NY |
XNYS |
3615:533745:20260319:0 |
100 |
100.01 |
2026-03-19T14:57:50.01 NY |
XNYS |
3615:535620:20260319:0 |
200 |
100.01 |
2026-03-19T14:58:11.93 NY |
XNYS |
3615:536640:20260319:0 |
100 |
100.08 |
2026-03-19T14:58:38.64 NY |
XNYS |
3615:538012:20260319:0 |
100 |
100.18 |
2026-03-19T14:59:12.26 NY |
XNYS |
3615:540190:20260319:0 |
100 |
100.15 |
2026-03-19T14:59:36.80 NY |
XNYS |
3615:540932:20260319:0 |
100 |
100.14 |
2026-03-19T15:00:28.09 NY |
INCR |
3615:542461:20260319:0 |
40 |
100.16 |
2026-03-19T15:00:44.48 NY |
XNYS |
3615:543123:20260319:0 |
152 |
100.19 |
2026-03-19T15:00:51.49 NY |
INCR |
3615:543425:20260319:0 |
8 |
100.19 |
2026-03-19T15:00:51.49 NY |
INCR |
3615:543427:20260319:0 |
1 |
100.3 |
2026-03-19T15:01:42.30 NY |
XNYS |
3615:545724:20260319:0 |
87 |
100.3 |
2026-03-19T15:01:42.30 NY |
XNYS |
3615:545727:20260319:0 |
1 |
100.3 |
2026-03-19T15:01:42.30 NY |
XNYS |
3615:545728:20260319:0 |
11 |
100.3 |
2026-03-19T15:01:42.30 NY |
XNYS |
3615:545729:20260319:0 |
100 |
100.3 |
2026-03-19T15:01:42.30 NY |
XNYS |
3615:545730:20260319:0 |
100 |
100.52 |
2026-03-19T15:02:14.25 NY |
XNYS |
3615:547734:20260319:0 |
100 |
100.585 |
2026-03-19T15:02:45.25 NY |
XNYS |
3615:549370:20260319:0 |
20 |
100.57 |
2026-03-19T15:03:32.05 NY |
XNYS |
3615:551710:20260319:0 |
80 |
100.57 |
2026-03-19T15:03:32.05 NY |
XNYS |
3615:551713:20260319:0 |
100 |
100.58 |
2026-03-19T15:04:20.76 NY |
XNYS |
3615:553937:20260319:0 |
18 |
100.69 |
2026-03-19T15:04:58.10 NY |
IEXG |
3615:555452:20260319:0 |
3 |
100.87 |
2026-03-19T15:05:19.26 NY |
IEXG |
3615:556656:20260319:0 |
97 |
100.87 |
2026-03-19T15:05:19.26 NY |
IEXG |
3615:556659:20260319:0 |
Contacts
CRH plc