Transaction in Own Shares
Summary by AI BETAClose X
10th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 9th March 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
1,287 |
$103.2917 |
$103.91 |
$102.64 |
CDED |
3,032 |
$103.0621 |
$103.85 |
$102.22 |
IEXG |
2,517 |
$102.9333 |
$104.21 |
$102.25 |
INCR |
731 |
$102.9843 |
$104.21 |
$102.25 |
WFLP |
77,633 |
$102.8720 |
$104.98 |
$102.02 |
XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28th April 2026 following its announcement on 18th February 2026 and were effected by CRH’s broker as part of the Program announced on 18th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 669,430,097 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.055% 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 9th 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: |
|
9th March 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$102.8879 |
85,200 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
100 |
103.22 |
2026-03-09T09:30:01.39 NY |
XNYS |
3615:4190:20260309:0 |
100 |
103.22 |
2026-03-09T09:30:01.39 NY |
XNYS |
3615:4194:20260309:0 |
100 |
103.39 |
2026-03-09T09:30:19.59 NY |
XNYS |
3615:5267:20260309:0 |
100 |
103.38 |
2026-03-09T09:30:27.58 NY |
XNYS |
3615:5332:20260309:0 |
100 |
103.41 |
2026-03-09T09:30:37.31 NY |
XNYS |
3615:5569:20260309:0 |
100 |
103.41 |
2026-03-09T09:30:37.31 NY |
XNYS |
3615:5572:20260309:0 |
100 |
103.38 |
2026-03-09T09:30:43.32 NY |
IEXG |
3615:5676:20260309:0 |
62 |
103.38 |
2026-03-09T09:30:43.32 NY |
IEXG |
3615:5679:20260309:0 |
38 |
103.38 |
2026-03-09T09:30:43.32 NY |
IEXG |
3615:5680:20260309:0 |
1 |
103.28 |
2026-03-09T09:31:00.26 NY |
XNYS |
3615:5866:20260309:0 |
99 |
103.28 |
2026-03-09T09:31:00.26 NY |
XNYS |
3615:5869:20260309:0 |
100 |
103.15 |
2026-03-09T09:31:05.30 NY |
XNYS |
3615:5993:20260309:0 |
100 |
103.02 |
2026-03-09T09:31:28.67 NY |
XNYS |
3615:6910:20260309:0 |
100 |
103.02 |
2026-03-09T09:31:29.97 NY |
XNYS |
3615:6933:20260309:0 |
100 |
102.9 |
2026-03-09T09:31:33.12 NY |
XNYS |
3615:7005:20260309:0 |
100 |
102.9 |
2026-03-09T09:31:33.12 NY |
XNYS |
3615:7008:20260309:0 |
100 |
102.77 |
2026-03-09T09:31:57.52 NY |
XNYS |
3615:8321:20260309:0 |
100 |
102.93 |
2026-03-09T09:32:03.03 NY |
XNYS |
3615:8445:20260309:0 |
100 |
102.91 |
2026-03-09T09:32:16.04 NY |
XNYS |
3615:8838:20260309:0 |
62 |
102.91 |
2026-03-09T09:32:16.04 NY |
XNYS |
3615:8841:20260309:0 |
38 |
102.91 |
2026-03-09T09:32:16.04 NY |
XNYS |
3615:8844:20260309:0 |
100 |
102.89 |
2026-03-09T09:32:28.11 NY |
XNYS |
3615:9431:20260309:0 |
100 |
102.89 |
2026-03-09T09:32:28.11 NY |
XNYS |
3615:9434:20260309:0 |
100 |
102.98 |
2026-03-09T09:32:41.81 NY |
XNYS |
3615:9999:20260309:0 |
6 |
103.12 |
2026-03-09T09:32:50.41 NY |
XNYS |
3615:10277:20260309:0 |
94 |
103.12 |
2026-03-09T09:32:50.48 NY |
XNYS |
3615:10280:20260309:0 |
100 |
103.03 |
2026-03-09T09:33:04.40 NY |
XNYS |
3615:10757:20260309:0 |
100 |
103.03 |
2026-03-09T09:33:04.40 NY |
XNYS |
3615:10760:20260309:0 |
1 |
103.03 |
2026-03-09T09:33:04.40 NY |
XNYS |
3615:10761:20260309:0 |
60 |
103.03 |
2026-03-09T09:33:04.40 NY |
XNYS |
3615:10762:20260309:0 |
39 |
103.03 |
2026-03-09T09:33:04.40 NY |
XNYS |
3615:10763:20260309:0 |
100 |
103.03 |
2026-03-09T09:33:35.98 NY |
XNYS |
3615:11812:20260309:0 |
60 |
103.03 |
2026-03-09T09:33:35.98 NY |
XNYS |
3615:11815:20260309:0 |
1 |
103.03 |
2026-03-09T09:33:35.98 NY |
XNYS |
3615:11816:20260309:0 |
39 |
103.03 |
2026-03-09T09:33:35.98 NY |
XNYS |
3615:11817:20260309:0 |
61 |
103.03 |
2026-03-09T09:33:35.98 NY |
XNYS |
3615:11818:20260309:0 |
39 |
103.03 |
2026-03-09T09:33:35.98 NY |
XNYS |
3615:11819:20260309:0 |
100 |
102.88 |
2026-03-09T09:33:55.20 NY |
XNYS |
3615:12487:20260309:0 |
100 |
102.88 |
2026-03-09T09:33:55.20 NY |
XNYS |
3615:12490:20260309:0 |
1 |
102.88 |
2026-03-09T09:33:55.20 NY |
XNYS |
3615:12491:20260309:0 |
60 |
102.88 |
2026-03-09T09:33:55.20 NY |
XNYS |
3615:12492:20260309:0 |
39 |
102.88 |
2026-03-09T09:33:55.20 NY |
XNYS |
3615:12493:20260309:0 |
100 |
102.9 |
2026-03-09T09:34:17.12 NY |
XNYS |
3615:13008:20260309:0 |
100 |
102.9 |
2026-03-09T09:34:17.12 NY |
XNYS |
3615:13011:20260309:0 |
100 |
102.9 |
2026-03-09T09:34:17.12 NY |
XNYS |
3615:13012:20260309:0 |
100 |
102.95 |
2026-03-09T09:34:55.66 NY |
XNYS |
3615:14719:20260309:0 |
1 |
102.95 |
2026-03-09T09:34:55.66 NY |
XNYS |
3615:14722:20260309:0 |
60 |
102.95 |
2026-03-09T09:34:55.66 NY |
XNYS |
3615:14723:20260309:0 |
39 |
102.95 |
2026-03-09T09:34:55.66 NY |
XNYS |
3615:14724:20260309:0 |
61 |
102.95 |
2026-03-09T09:34:55.66 NY |
XNYS |
3615:14725:20260309:0 |
39 |
102.95 |
2026-03-09T09:34:55.66 NY |
XNYS |
3615:14726:20260309:0 |
100 |
102.825 |
2026-03-09T09:35:14.02 NY |
XNYS |
3615:15767:20260309:0 |
100 |
102.825 |
2026-03-09T09:35:14.02 NY |
XNYS |
3615:15770:20260309:0 |
48 |
102.83 |
2026-03-09T09:35:14.02 NY |
XNYS |
3615:15771:20260309:0 |
52 |
102.83 |
2026-03-09T09:35:14.02 NY |
XNYS |
3615:15772:20260309:0 |
100 |
102.82 |
2026-03-09T09:35:24.01 NY |
XNYS |
3615:16170:20260309:0 |
100 |
102.82 |
2026-03-09T09:35:24.01 NY |
XNYS |
3615:16173:20260309:0 |
28 |
102.82 |
2026-03-09T09:35:24.01 NY |
XNYS |
3615:16174:20260309:0 |
72 |
102.82 |
2026-03-09T09:35:24.01 NY |
XNYS |
3615:16175:20260309:0 |
100 |
102.75 |
2026-03-09T09:35:58.70 NY |
XNYS |
3615:17818:20260309:0 |
60 |
102.75 |
2026-03-09T09:35:58.70 NY |
XNYS |
3615:17821:20260309:0 |
40 |
102.75 |
2026-03-09T09:35:58.70 NY |
XNYS |
3615:17822:20260309:0 |
100 |
102.81 |
2026-03-09T09:36:24.28 NY |
XNYS |
3615:19076:20260309:0 |
100 |
102.81 |
2026-03-09T09:36:24.28 NY |
XNYS |
3615:19079:20260309:0 |
100 |
102.81 |
2026-03-09T09:36:24.28 NY |
XNYS |
3615:19080:20260309:0 |
100 |
102.79 |
2026-03-09T09:36:55.28 NY |
XNYS |
3615:20304:20260309:0 |
100 |
102.79 |
2026-03-09T09:36:55.28 NY |
XNYS |
3615:20307:20260309:0 |
100 |
102.71 |
2026-03-09T09:37:15.23 NY |
XNYS |
3615:20796:20260309:0 |
36 |
102.71 |
2026-03-09T09:37:15.23 NY |
XNYS |
3615:20799:20260309:0 |
64 |
102.71 |
2026-03-09T09:37:15.23 NY |
XNYS |
3615:20800:20260309:0 |
100 |
102.77 |
2026-03-09T09:37:45.17 NY |
XNYS |
3615:21925:20260309:0 |
2 |
102.77 |
2026-03-09T09:37:45.17 NY |
XNYS |
3615:21928:20260309:0 |
98 |
102.77 |
2026-03-09T09:37:45.17 NY |
XNYS |
3615:21930:20260309:0 |
2 |
102.77 |
2026-03-09T09:37:45.17 NY |
XNYS |
3615:21931:20260309:0 |
1 |
102.77 |
2026-03-09T09:37:45.17 NY |
XNYS |
3615:21932:20260309:0 |
97 |
102.77 |
2026-03-09T09:37:45.17 NY |
XNYS |
3615:21933:20260309:0 |
100 |
102.68 |
2026-03-09T09:38:07.29 NY |
XNYS |
3615:22785:20260309:0 |
100 |
102.68 |
2026-03-09T09:38:07.29 NY |
XNYS |
3615:22788:20260309:0 |
120 |
102.66 |
2026-03-09T09:38:14.38 NY |
IEXG |
3615:23140:20260309:0 |
100 |
102.66 |
2026-03-09T09:38:14.38 NY |
IEXG |
3615:23143:20260309:0 |
80 |
102.67 |
2026-03-09T09:38:14.38 NY |
IEXG |
3615:23144:20260309:0 |
100 |
102.61 |
2026-03-09T09:38:50.07 NY |
XNYS |
3615:24767:20260309:0 |
1 |
102.61 |
2026-03-09T09:38:50.07 NY |
XNYS |
3615:24770:20260309:0 |
60 |
102.61 |
2026-03-09T09:38:50.07 NY |
XNYS |
3615:24771:20260309:0 |
39 |
102.61 |
2026-03-09T09:38:50.07 NY |
XNYS |
3615:24772:20260309:0 |
100 |
102.74 |
2026-03-09T09:39:21.88 NY |
XNYS |
3615:26026:20260309:0 |
100 |
102.74 |
2026-03-09T09:39:21.88 NY |
XNYS |
3615:26029:20260309:0 |
1 |
102.74 |
2026-03-09T09:39:21.88 NY |
XNYS |
3615:26030:20260309:0 |
99 |
102.74 |
2026-03-09T09:39:21.88 NY |
XNYS |
3615:26031:20260309:0 |
200 |
102.79 |
2026-03-09T09:39:45.83 NY |
XNYS |
3615:26905:20260309:0 |
100 |
102.72 |
2026-03-09T09:40:15.10 NY |
XNYS |
3615:28201:20260309:0 |
100 |
102.72 |
2026-03-09T09:40:15.10 NY |
XNYS |
3615:28204:20260309:0 |
100 |
102.73 |
2026-03-09T09:40:43.60 NY |
XNYS |
3615:29578:20260309:0 |
100 |
102.73 |
2026-03-09T09:40:43.60 NY |
XNYS |
3615:29581:20260309:0 |
100 |
102.73 |
2026-03-09T09:40:43.60 NY |
XNYS |
3615:29582:20260309:0 |
100 |
102.57 |
2026-03-09T09:41:19.90 NY |
XNYS |
3615:30832:20260309:0 |
59 |
102.57 |
2026-03-09T09:41:19.90 NY |
XNYS |
3615:30835:20260309:0 |
41 |
102.57 |
2026-03-09T09:41:19.90 NY |
XNYS |
3615:30836:20260309:0 |
19 |
102.57 |
2026-03-09T09:41:19.90 NY |
XNYS |
3615:30837:20260309:0 |
81 |
102.57 |
2026-03-09T09:41:19.90 NY |
XNYS |
3615:30838:20260309:0 |
100 |
102.57 |
2026-03-09T09:41:34.14 NY |
XNYS |
3615:31468:20260309:0 |
1 |
102.57 |
2026-03-09T09:41:34.14 NY |
XNYS |
3615:31471:20260309:0 |
37 |
102.57 |
2026-03-09T09:41:34.14 NY |
XNYS |
3615:31472:20260309:0 |
62 |
102.57 |
2026-03-09T09:41:34.14 NY |
XNYS |
3615:31473:20260309:0 |
100 |
102.57 |
2026-03-09T09:41:34.14 NY |
XNYS |
3615:31474:20260309:0 |
100 |
102.45 |
2026-03-09T09:42:15.18 NY |
XNYS |
3615:33270:20260309:0 |
60 |
102.45 |
2026-03-09T09:42:15.18 NY |
XNYS |
3615:33273:20260309:0 |
1 |
102.45 |
2026-03-09T09:42:15.18 NY |
XNYS |
3615:33275:20260309:0 |
39 |
102.45 |
2026-03-09T09:42:15.18 NY |
XNYS |
3615:33277:20260309:0 |
61 |
102.45 |
2026-03-09T09:42:15.18 NY |
XNYS |
3615:33278:20260309:0 |
39 |
102.45 |
2026-03-09T09:42:15.18 NY |
XNYS |
3615:33280:20260309:0 |
100 |
102.48 |
2026-03-09T09:42:50.78 NY |
XNYS |
3615:34844:20260309:0 |
100 |
102.48 |
2026-03-09T09:42:50.78 NY |
XNYS |
3615:34847:20260309:0 |
26 |
102.48 |
2026-03-09T09:42:50.78 NY |
XNYS |
3615:34848:20260309:0 |
74 |
102.48 |
2026-03-09T09:42:50.78 NY |
XNYS |
3615:34849:20260309:0 |
100 |
102.6 |
2026-03-09T09:43:26.49 NY |
XNYS |
3615:36377:20260309:0 |
100 |
102.6 |
2026-03-09T09:43:26.49 NY |
XNYS |
3615:36380:20260309:0 |
100 |
102.6 |
2026-03-09T09:43:26.49 NY |
XNYS |
3615:36381:20260309:0 |
225 |
102.615 |
2026-03-09T09:44:00.06 NY |
XNYS |
3615:38084:20260309:0 |
75 |
102.615 |
2026-03-09T09:44:00.06 NY |
XNYS |
3615:38087:20260309:0 |
100 |
102.57 |
2026-03-09T09:44:35.61 NY |
XNYS |
3615:39521:20260309:0 |
1 |
102.57 |
2026-03-09T09:44:35.61 NY |
XNYS |
3615:39524:20260309:0 |
99 |
102.57 |
2026-03-09T09:44:35.75 NY |
XNYS |
3615:39525:20260309:0 |
100 |
102.57 |
2026-03-09T09:44:35.75 NY |
XNYS |
3615:39526:20260309:0 |
100 |
102.45 |
2026-03-09T09:45:09.81 NY |
XNYS |
3615:40878:20260309:0 |
100 |
102.45 |
2026-03-09T09:45:09.86 NY |
XNYS |
3615:40901:20260309:0 |
100 |
102.25 |
2026-03-09T09:45:38.99 NY |
XNYS |
3615:42594:20260309:0 |
1 |
102.25 |
2026-03-09T09:45:38.99 NY |
XNYS |
3615:42597:20260309:0 |
1 |
102.25 |
2026-03-09T09:45:38.99 NY |
XNYS |
3615:42598:20260309:0 |
60 |
102.25 |
2026-03-09T09:45:38.99 NY |
XNYS |
3615:42599:20260309:0 |
38 |
102.25 |
2026-03-09T09:45:38.99 NY |
XNYS |
3615:42600:20260309:0 |
100 |
102.44 |
2026-03-09T09:46:10.73 NY |
XNYS |
3615:44338:20260309:0 |
100 |
102.44 |
2026-03-09T09:46:10.73 NY |
XNYS |
3615:44341:20260309:0 |
100 |
102.34 |
2026-03-09T09:46:46.84 NY |
XNYS |
3615:46190:20260309:0 |
100 |
102.34 |
2026-03-09T09:46:46.84 NY |
XNYS |
3615:46193:20260309:0 |
100 |
102.34 |
2026-03-09T09:47:06.34 NY |
XNYS |
3615:47362:20260309:0 |
100 |
102.34 |
2026-03-09T09:47:06.34 NY |
XNYS |
3615:47365:20260309:0 |
100 |
102.43 |
2026-03-09T09:47:34.19 NY |
XNYS |
3615:48940:20260309:0 |
100 |
102.43 |
2026-03-09T09:47:34.19 NY |
XNYS |
3615:48943:20260309:0 |
100 |
102.43 |
2026-03-09T09:47:34.19 NY |
XNYS |
3615:48944:20260309:0 |
100 |
102.49 |
2026-03-09T09:48:09.79 NY |
XNYS |
3615:50719:20260309:0 |
100 |
102.49 |
2026-03-09T09:48:09.79 NY |
XNYS |
3615:50722:20260309:0 |
100 |
102.58 |
2026-03-09T09:48:35.84 NY |
XNYS |
3615:52196:20260309:0 |
100 |
102.58 |
2026-03-09T09:48:35.84 NY |
XNYS |
3615:52199:20260309:0 |
100 |
102.58 |
2026-03-09T09:48:35.84 NY |
XNYS |
3615:52200:20260309:0 |
100 |
102.49 |
2026-03-09T09:49:12.82 NY |
XNYS |
3615:53974:20260309:0 |
100 |
102.5 |
2026-03-09T09:49:12.82 NY |
XNYS |
3615:53977:20260309:0 |
100 |
102.47 |
2026-03-09T09:49:21.48 NY |
XNYS |
3615:54332:20260309:0 |
100 |
102.47 |
2026-03-09T09:49:21.48 NY |
XNYS |
3615:54335:20260309:0 |
100 |
102.47 |
2026-03-09T09:49:21.48 NY |
XNYS |
3615:54336:20260309:0 |
100 |
102.33 |
2026-03-09T09:49:53.29 NY |
XNYS |
3615:55715:20260309:0 |
100 |
102.33 |
2026-03-09T09:49:53.29 NY |
XNYS |
3615:55718:20260309:0 |
100 |
102.29 |
2026-03-09T09:50:09.90 NY |
XNYS |
3615:56530:20260309:0 |
100 |
102.29 |
2026-03-09T09:50:09.90 NY |
XNYS |
3615:56533:20260309:0 |
100 |
102.22 |
2026-03-09T09:50:33.09 NY |
XNYS |
3615:57382:20260309:0 |
100 |
102.22 |
2026-03-09T09:50:33.09 NY |
XNYS |
3615:57385:20260309:0 |
100 |
102.25 |
2026-03-09T09:51:05.27 NY |
XNYS |
3615:58540:20260309:0 |
100 |
102.25 |
2026-03-09T09:51:05.27 NY |
XNYS |
3615:58543:20260309:0 |
100 |
102.15 |
2026-03-09T09:51:25.59 NY |
XNYS |
3615:59375:20260309:0 |
60 |
102.15 |
2026-03-09T09:51:25.59 NY |
XNYS |
3615:59378:20260309:0 |
40 |
102.15 |
2026-03-09T09:51:25.59 NY |
XNYS |
3615:59379:20260309:0 |
100 |
102.32 |
2026-03-09T09:52:20.51 NY |
XNYS |
3615:61197:20260309:0 |
9 |
102.32 |
2026-03-09T09:52:20.51 NY |
XNYS |
3615:61200:20260309:0 |
60 |
102.32 |
2026-03-09T09:52:20.51 NY |
XNYS |
3615:61201:20260309:0 |
1 |
102.32 |
2026-03-09T09:52:20.51 NY |
XNYS |
3615:61202:20260309:0 |
30 |
102.32 |
2026-03-09T09:52:20.51 NY |
XNYS |
3615:61203:20260309:0 |
100 |
102.3 |
2026-03-09T09:52:31.80 NY |
XNYS |
3615:61686:20260309:0 |
100 |
102.3 |
2026-03-09T09:52:31.80 NY |
XNYS |
3615:61689:20260309:0 |
100 |
102.31 |
2026-03-09T09:52:45.64 NY |
XNYS |
3615:62554:20260309:0 |
100 |
102.31 |
2026-03-09T09:52:45.64 NY |
XNYS |
3615:62557:20260309:0 |
100 |
102.21 |
2026-03-09T09:53:09.85 NY |
XNYS |
3615:64153:20260309:0 |
100 |
102.21 |
2026-03-09T09:53:09.85 NY |
XNYS |
3615:64156:20260309:0 |
100 |
102.13 |
2026-03-09T09:53:42.76 NY |
XNYS |
3615:65531:20260309:0 |
18 |
102.13 |
2026-03-09T09:53:42.76 NY |
XNYS |
3615:65534:20260309:0 |
1 |
102.13 |
2026-03-09T09:53:42.76 NY |
XNYS |
3615:65535:20260309:0 |
81 |
102.13 |
2026-03-09T09:53:42.76 NY |
XNYS |
3615:65536:20260309:0 |
60 |
102.1 |
2026-03-09T09:54:03.12 NY |
XNYS |
3615:66768:20260309:0 |
1 |
102.1 |
2026-03-09T09:54:03.12 NY |
XNYS |
3615:66771:20260309:0 |
39 |
102.1 |
2026-03-09T09:54:03.12 NY |
XNYS |
3615:66772:20260309:0 |
27 |
102.1 |
2026-03-09T09:54:03.12 NY |
XNYS |
3615:66773:20260309:0 |
73 |
102.1 |
2026-03-09T09:54:03.12 NY |
XNYS |
3615:66774:20260309:0 |
200 |
102.1 |
2026-03-09T09:54:33.70 NY |
XNYS |
3615:68027:20260309:0 |
100 |
102.22 |
2026-03-09T09:55:07.27 NY |
XNYS |
3615:69063:20260309:0 |
100 |
102.22 |
2026-03-09T09:55:07.27 NY |
XNYS |
3615:69066:20260309:0 |
100 |
102.19 |
2026-03-09T09:55:07.73 NY |
XNYS |
3615:69084:20260309:0 |
100 |
102.19 |
2026-03-09T09:55:07.73 NY |
XNYS |
3615:69087:20260309:0 |
100 |
102.34 |
2026-03-09T09:55:34.87 NY |
XNYS |
3615:69977:20260309:0 |
100 |
102.34 |
2026-03-09T09:55:34.87 NY |
XNYS |
3615:69980:20260309:0 |
100 |
102.51 |
2026-03-09T09:56:04.32 NY |
XNYS |
3615:70823:20260309:0 |
100 |
102.51 |
2026-03-09T09:56:04.32 NY |
XNYS |
3615:70826:20260309:0 |
100 |
102.52 |
2026-03-09T09:56:35.89 NY |
XNYS |
3615:71455:20260309:0 |
100 |
102.53 |
2026-03-09T09:56:35.89 NY |
XNYS |
3615:71458:20260309:0 |
100 |
102.6 |
2026-03-09T09:56:54.74 NY |
XNYS |
3615:71826:20260309:0 |
100 |
102.82 |
2026-03-09T09:57:21.39 NY |
XNYS |
3615:72544:20260309:0 |
100 |
102.82 |
2026-03-09T09:57:21.39 NY |
XNYS |
3615:72547:20260309:0 |
100 |
102.76 |
2026-03-09T09:57:42.68 NY |
XNYS |
3615:73587:20260309:0 |
100 |
102.76 |
2026-03-09T09:57:42.68 NY |
XNYS |
3615:73590:20260309:0 |
200 |
102.895 |
2026-03-09T09:58:06.41 NY |
XNYS |
3615:74700:20260309:0 |
100 |
102.79 |
2026-03-09T09:58:29.35 NY |
XNYS |
3615:75248:20260309:0 |
100 |
102.75 |
2026-03-09T09:58:50.42 NY |
XNYS |
3615:75837:20260309:0 |
100 |
102.75 |
2026-03-09T09:58:50.42 NY |
XNYS |
3615:75840:20260309:0 |
100 |
102.79 |
2026-03-09T09:59:17.54 NY |
XNYS |
3615:76950:20260309:0 |
1 |
102.79 |
2026-03-09T09:59:17.54 NY |
XNYS |
3615:76953:20260309:0 |
99 |
102.79 |
2026-03-09T09:59:17.54 NY |
XNYS |
3615:76954:20260309:0 |
100 |
102.79 |
2026-03-09T09:59:42.51 NY |
INCR |
3615:78030:20260309:0 |
100 |
102.79 |
2026-03-09T09:59:42.52 NY |
INCR |
3615:78034:20260309:0 |
100 |
102.67 |
2026-03-09T10:00:00.46 NY |
XNYS |
3615:78554:20260309:0 |
100 |
102.63 |
2026-03-09T10:00:14.01 NY |
XNYS |
3615:78933:20260309:0 |
36 |
102.43 |
2026-03-09T10:00:33.29 NY |
XNYS |
3615:79578:20260309:0 |
64 |
102.43 |
2026-03-09T10:00:33.29 NY |
XNYS |
3615:79581:20260309:0 |
36 |
102.43 |
2026-03-09T10:00:33.29 NY |
XNYS |
3615:79582:20260309:0 |
64 |
102.43 |
2026-03-09T10:00:33.29 NY |
XNYS |
3615:79583:20260309:0 |
100 |
102.66 |
2026-03-09T10:01:08.43 NY |
XNYS |
3615:80368:20260309:0 |
100 |
102.68 |
2026-03-09T10:01:08.43 NY |
XNYS |
3615:80371:20260309:0 |
100 |
102.73 |
2026-03-09T10:01:26.88 NY |
XNYS |
3615:80757:20260309:0 |
100 |
102.71 |
2026-03-09T10:01:50.36 NY |
XNYS |
3615:81774:20260309:0 |
100 |
102.71 |
2026-03-09T10:01:50.36 NY |
XNYS |
3615:81777:20260309:0 |
100 |
102.7 |
2026-03-09T10:02:12.75 NY |
XNYS |
3615:82455:20260309:0 |
1 |
102.7 |
2026-03-09T10:02:12.75 NY |
XNYS |
3615:82458:20260309:0 |
99 |
102.7 |
2026-03-09T10:02:15.25 NY |
XNYS |
3615:82567:20260309:0 |
100 |
102.895 |
2026-03-09T10:02:45.45 NY |
XNYS |
3615:83574:20260309:0 |
100 |
102.895 |
2026-03-09T10:02:45.45 NY |
XNYS |
3615:83577:20260309:0 |
100 |
102.86 |
2026-03-09T10:02:55.13 NY |
XNYS |
3615:83853:20260309:0 |
100 |
102.86 |
2026-03-09T10:02:55.13 NY |
XNYS |
3615:83856:20260309:0 |
100 |
102.94 |
2026-03-09T10:03:29.90 NY |
XNYS |
3615:85166:20260309:0 |
47 |
102.94 |
2026-03-09T10:03:29.90 NY |
XNYS |
3615:85169:20260309:0 |
1 |
102.94 |
2026-03-09T10:03:29.90 NY |
XNYS |
3615:85170:20260309:0 |
52 |
102.94 |
2026-03-09T10:03:29.90 NY |
XNYS |
3615:85171:20260309:0 |
100 |
102.83 |
2026-03-09T10:04:07.30 NY |
XNYS |
3615:86270:20260309:0 |
100 |
102.83 |
2026-03-09T10:04:07.30 NY |
XNYS |
3615:86273:20260309:0 |
100 |
102.92 |
2026-03-09T10:04:22.21 NY |
XNYS |
3615:86767:20260309:0 |
100 |
102.92 |
2026-03-09T10:04:22.21 NY |
XNYS |
3615:86770:20260309:0 |
100 |
102.89 |
2026-03-09T10:04:51.12 NY |
XNYS |
3615:87447:20260309:0 |
100 |
102.8 |
2026-03-09T10:05:08.60 NY |
XNYS |
3615:88076:20260309:0 |
100 |
102.65 |
2026-03-09T10:05:41.15 NY |
XNYS |
3615:88997:20260309:0 |
100 |
102.65 |
2026-03-09T10:05:41.15 NY |
XNYS |
3615:89000:20260309:0 |
100 |
102.28 |
2026-03-09T10:06:11.22 NY |
XNYS |
3615:90242:20260309:0 |
100 |
102.28 |
2026-03-09T10:06:11.22 NY |
XNYS |
3615:90245:20260309:0 |
100 |
102.03 |
2026-03-09T10:06:31.09 NY |
XNYS |
3615:91024:20260309:0 |
34 |
102.03 |
2026-03-09T10:06:31.09 NY |
XNYS |
3615:91027:20260309:0 |
1 |
102.03 |
2026-03-09T10:06:31.09 NY |
XNYS |
3615:91028:20260309:0 |
65 |
102.03 |
2026-03-09T10:06:31.09 NY |
XNYS |
3615:91029:20260309:0 |
100 |
102.11 |
2026-03-09T10:07:05.36 NY |
XNYS |
3615:91805:20260309:0 |
100 |
102.11 |
2026-03-09T10:07:05.36 NY |
XNYS |
3615:91808:20260309:0 |
100 |
102.09 |
2026-03-09T10:07:27.97 NY |
XNYS |
3615:92406:20260309:0 |
1 |
102.09 |
2026-03-09T10:07:27.97 NY |
XNYS |
3615:92409:20260309:0 |
99 |
102.09 |
2026-03-09T10:07:27.97 NY |
XNYS |
3615:92410:20260309:0 |
100 |
102.3 |
2026-03-09T10:08:05.20 NY |
XNYS |
3615:93641:20260309:0 |
20 |
102.3 |
2026-03-09T10:08:05.20 NY |
XNYS |
3615:93644:20260309:0 |
80 |
102.3 |
2026-03-09T10:08:05.20 NY |
XNYS |
3615:93645:20260309:0 |
100 |
102.17 |
2026-03-09T10:08:31.34 NY |
XNYS |
3615:94523:20260309:0 |
1 |
102.17 |
2026-03-09T10:08:31.34 NY |
XNYS |
3615:94526:20260309:0 |
99 |
102.17 |
2026-03-09T10:08:31.34 NY |
XNYS |
3615:94527:20260309:0 |
60 |
102.07 |
2026-03-09T10:08:56.48 NY |
XNYS |
3615:95338:20260309:0 |
1 |
102.07 |
2026-03-09T10:08:56.48 NY |
XNYS |
3615:95341:20260309:0 |
39 |
102.07 |
2026-03-09T10:08:56.48 NY |
XNYS |
3615:95342:20260309:0 |
100 |
102.02 |
2026-03-09T10:09:25.13 NY |
XNYS |
3615:96415:20260309:0 |
1 |
102.02 |
2026-03-09T10:09:25.13 NY |
XNYS |
3615:96418:20260309:0 |
1 |
102.02 |
2026-03-09T10:09:25.13 NY |
XNYS |
3615:96419:20260309:0 |
98 |
102.02 |
2026-03-09T10:09:25.13 NY |
XNYS |
3615:96420:20260309:0 |
100 |
102.045 |
2026-03-09T10:09:57.91 NY |
XNYS |
3615:97614:20260309:0 |
200 |
102.07 |
2026-03-09T10:10:35.05 NY |
XNYS |
3615:98956:20260309:0 |
100 |
102.14 |
2026-03-09T10:11:05.40 NY |
XNYS |
3615:100314:20260309:0 |
59 |
102.14 |
2026-03-09T10:11:05.40 NY |
XNYS |
3615:100317:20260309:0 |
1 |
102.14 |
2026-03-09T10:11:05.40 NY |
XNYS |
3615:100318:20260309:0 |
40 |
102.14 |
2026-03-09T10:11:05.40 NY |
XNYS |
3615:100321:20260309:0 |
60 |
102.14 |
2026-03-09T10:11:05.40 NY |
XNYS |
3615:100322:20260309:0 |
40 |
102.14 |
2026-03-09T10:11:05.40 NY |
XNYS |
3615:100323:20260309:0 |
100 |
102.07 |
2026-03-09T10:11:17.73 NY |
XNYS |
3615:101003:20260309:0 |
100 |
102.07 |
2026-03-09T10:11:17.73 NY |
XNYS |
3615:101006:20260309:0 |
100 |
102.07 |
2026-03-09T10:11:17.73 NY |
XNYS |
3615:101007:20260309:0 |
100 |
102.06 |
2026-03-09T10:11:44.10 NY |
XNYS |
3615:101822:20260309:0 |
20 |
102.06 |
2026-03-09T10:11:44.10 NY |
XNYS |
3615:101825:20260309:0 |
1 |
102.06 |
2026-03-09T10:11:44.10 NY |
XNYS |
3615:101826:20260309:0 |
79 |
102.06 |
2026-03-09T10:11:44.10 NY |
XNYS |
3615:101827:20260309:0 |
100 |
102.145 |
2026-03-09T10:12:18.28 NY |
XNYS |
3615:102850:20260309:0 |
96 |
102.145 |
2026-03-09T10:12:18.28 NY |
XNYS |
3615:102853:20260309:0 |
4 |
102.16 |
2026-03-09T10:12:18.28 NY |
XNYS |
3615:102854:20260309:0 |
100 |
102.13 |
2026-03-09T10:12:43.46 NY |
XNYS |
3615:104032:20260309:0 |
100 |
102.13 |
2026-03-09T10:12:43.46 NY |
XNYS |
3615:104035:20260309:0 |
100 |
102.13 |
2026-03-09T10:12:43.46 NY |
XNYS |
3615:104036:20260309:0 |
100 |
102.1 |
2026-03-09T10:13:17.56 NY |
XNYS |
3615:105310:20260309:0 |
60 |
102.1 |
2026-03-09T10:13:17.56 NY |
XNYS |
3615:105313:20260309:0 |
1 |
102.1 |
2026-03-09T10:13:17.56 NY |
XNYS |
3615:105314:20260309:0 |
39 |
102.1 |
2026-03-09T10:13:17.56 NY |
XNYS |
3615:105315:20260309:0 |
21 |
102.1 |
2026-03-09T10:13:17.56 NY |
XNYS |
3615:105316:20260309:0 |
79 |
102.1 |
2026-03-09T10:13:17.56 NY |
XNYS |
3615:105317:20260309:0 |
100 |
102.23 |
2026-03-09T10:13:45.38 NY |
XNYS |
3615:106340:20260309:0 |
100 |
102.23 |
2026-03-09T10:13:45.38 NY |
XNYS |
3615:106343:20260309:0 |
100 |
102.31 |
2026-03-09T10:14:21.75 NY |
INCR |
3615:107640:20260309:0 |
100 |
102.32 |
2026-03-09T10:14:21.75 NY |
INCR |
3615:107643:20260309:0 |
100 |
102.39 |
2026-03-09T10:15:00.82 NY |
XNYS |
3615:108647:20260309:0 |
100 |
102.39 |
2026-03-09T10:15:00.82 NY |
XNYS |
3615:108650:20260309:0 |
100 |
102.29 |
2026-03-09T10:15:12.71 NY |
XNYS |
3615:108892:20260309:0 |
100 |
102.36 |
2026-03-09T10:15:36.27 NY |
XNYS |
3615:109706:20260309:0 |
100 |
102.36 |
2026-03-09T10:15:36.27 NY |
XNYS |
3615:109709:20260309:0 |
100 |
102.32 |
2026-03-09T10:16:06.98 NY |
XNYS |
3615:110415:20260309:0 |
100 |
102.32 |
2026-03-09T10:16:06.98 NY |
XNYS |
3615:110418:20260309:0 |
100 |
102.41 |
2026-03-09T10:16:32.98 NY |
XNYS |
3615:111660:20260309:0 |
100 |
102.41 |
2026-03-09T10:16:32.98 NY |
XNYS |
3615:111663:20260309:0 |
100 |
102.41 |
2026-03-09T10:16:53.23 NY |
XNYS |
3615:112421:20260309:0 |
100 |
102.41 |
2026-03-09T10:16:53.23 NY |
XNYS |
3615:112424:20260309:0 |
100 |
102.42 |
2026-03-09T10:17:40.00 NY |
XNYS |
3615:114087:20260309:0 |
60 |
102.42 |
2026-03-09T10:17:40.00 NY |
XNYS |
3615:114090:20260309:0 |
1 |
102.42 |
2026-03-09T10:17:40.00 NY |
XNYS |
3615:114091:20260309:0 |
39 |
102.42 |
2026-03-09T10:17:47.00 NY |
XNYS |
3615:114325:20260309:0 |
100 |
102.39 |
2026-03-09T10:18:02.37 NY |
XNYS |
3615:114854:20260309:0 |
56 |
102.39 |
2026-03-09T10:18:02.37 NY |
XNYS |
3615:114857:20260309:0 |
44 |
102.39 |
2026-03-09T10:18:02.37 NY |
XNYS |
3615:114858:20260309:0 |
100 |
102.48 |
2026-03-09T10:18:30.13 NY |
XNYS |
3615:115886:20260309:0 |
100 |
102.48 |
2026-03-09T10:18:30.13 NY |
XNYS |
3615:115889:20260309:0 |
80 |
102.36 |
2026-03-09T10:18:39.19 NY |
XNYS |
3615:116285:20260309:0 |
20 |
102.36 |
2026-03-09T10:18:39.19 NY |
XNYS |
3615:116288:20260309:0 |
100 |
102.36 |
2026-03-09T10:18:39.19 NY |
XNYS |
3615:116289:20260309:0 |
100 |
102.495 |
2026-03-09T10:19:08.83 NY |
XNYS |
3615:117399:20260309:0 |
100 |
102.51 |
2026-03-09T10:19:08.83 NY |
XNYS |
3615:117402:20260309:0 |
100 |
102.51 |
2026-03-09T10:19:51.88 NY |
XNYS |
3615:118876:20260309:0 |
100 |
102.47 |
2026-03-09T10:20:29.62 NY |
XNYS |
3615:120283:20260309:0 |
80 |
102.47 |
2026-03-09T10:20:44.18 NY |
XNYS |
3615:120934:20260309:0 |
20 |
102.47 |
2026-03-09T10:20:44.18 NY |
XNYS |
3615:120937:20260309:0 |
100 |
102.47 |
2026-03-09T10:20:44.18 NY |
XNYS |
3615:120938:20260309:0 |
73 |
102.17 |
2026-03-09T10:21:12.99 NY |
XNYS |
3615:122069:20260309:0 |
44 |
102.21 |
2026-03-09T10:21:13.10 NY |
XNYS |
3615:122087:20260309:0 |
56 |
102.21 |
2026-03-09T10:21:13.10 NY |
XNYS |
3615:122088:20260309:0 |
27 |
102.21 |
2026-03-09T10:21:13.10 NY |
XNYS |
3615:122089:20260309:0 |
100 |
102.42 |
2026-03-09T10:21:40.79 NY |
XNYS |
3615:122981:20260309:0 |
100 |
102.42 |
2026-03-09T10:21:40.79 NY |
XNYS |
3615:122984:20260309:0 |
100 |
102.57 |
2026-03-09T10:22:16.94 NY |
XNYS |
3615:123863:20260309:0 |
1 |
102.57 |
2026-03-09T10:22:16.94 NY |
XNYS |
3615:123866:20260309:0 |
60 |
102.57 |
2026-03-09T10:22:16.94 NY |
XNYS |
3615:123867:20260309:0 |
39 |
102.57 |
2026-03-09T10:22:16.94 NY |
XNYS |
3615:123868:20260309:0 |
110 |
102.71 |
2026-03-09T10:22:39.26 NY |
XNYS |
3615:125086:20260309:0 |
90 |
102.71 |
2026-03-09T10:22:39.26 NY |
XNYS |
3615:125089:20260309:0 |
100 |
102.79 |
2026-03-09T10:23:09.10 NY |
XNYS |
3615:126358:20260309:0 |
100 |
102.8 |
2026-03-09T10:23:09.10 NY |
XNYS |
3615:126361:20260309:0 |
100 |
102.81 |
2026-03-09T10:23:36.32 NY |
XNYS |
3615:127559:20260309:0 |
1 |
102.81 |
2026-03-09T10:23:36.32 NY |
XNYS |
3615:127562:20260309:0 |
99 |
102.81 |
2026-03-09T10:23:36.32 NY |
XNYS |
3615:127563:20260309:0 |
100 |
102.73 |
2026-03-09T10:24:05.18 NY |
XNYS |
3615:128740:20260309:0 |
100 |
102.67 |
2026-03-09T10:24:34.91 NY |
XNYS |
3615:130253:20260309:0 |
100 |
102.67 |
2026-03-09T10:24:34.91 NY |
XNYS |
3615:130256:20260309:0 |
100 |
102.64 |
2026-03-09T10:25:08.13 NY |
XNYS |
3615:131530:20260309:0 |
100 |
102.63 |
2026-03-09T10:25:08.14 NY |
XNYS |
3615:131533:20260309:0 |
100 |
102.63 |
2026-03-09T10:25:08.14 NY |
XNYS |
3615:131536:20260309:0 |
100 |
102.53 |
2026-03-09T10:25:43.62 NY |
XNYS |
3615:132752:20260309:0 |
1 |
102.53 |
2026-03-09T10:25:43.62 NY |
XNYS |
3615:132755:20260309:0 |
99 |
102.53 |
2026-03-09T10:25:43.62 NY |
XNYS |
3615:132756:20260309:0 |
100 |
102.54 |
2026-03-09T10:26:07.20 NY |
XNYS |
3615:133301:20260309:0 |
36 |
102.54 |
2026-03-09T10:26:07.20 NY |
XNYS |
3615:133304:20260309:0 |
64 |
102.54 |
2026-03-09T10:26:07.20 NY |
XNYS |
3615:133305:20260309:0 |
20 |
102.47 |
2026-03-09T10:26:38.02 NY |
XNYS |
3615:134530:20260309:0 |
100 |
102.48 |
2026-03-09T10:26:38.02 NY |
XNYS |
3615:134533:20260309:0 |
80 |
102.48 |
2026-03-09T10:26:38.02 NY |
XNYS |
3615:134534:20260309:0 |
100 |
102.53 |
2026-03-09T10:27:05.83 NY |
XNYS |
3615:135302:20260309:0 |
100 |
102.545 |
2026-03-09T10:27:05.83 NY |
XNYS |
3615:135305:20260309:0 |
100 |
102.4 |
2026-03-09T10:27:34.29 NY |
XNYS |
3615:136194:20260309:0 |
1 |
102.4 |
2026-03-09T10:27:34.29 NY |
XNYS |
3615:136197:20260309:0 |
79 |
102.4 |
2026-03-09T10:27:34.29 NY |
XNYS |
3615:136198:20260309:0 |
20 |
102.4 |
2026-03-09T10:27:39.01 NY |
XNYS |
3615:136433:20260309:0 |
80 |
102.34 |
2026-03-09T10:28:01.24 NY |
XNYS |
3615:137508:20260309:0 |
20 |
102.34 |
2026-03-09T10:28:01.24 NY |
XNYS |
3615:137511:20260309:0 |
79 |
102.34 |
2026-03-09T10:28:01.24 NY |
XNYS |
3615:137512:20260309:0 |
21 |
102.37 |
2026-03-09T10:28:09.58 NY |
XNYS |
3615:137893:20260309:0 |
100 |
102.38 |
2026-03-09T10:28:29.15 NY |
XNYS |
3615:138831:20260309:0 |
1 |
102.38 |
2026-03-09T10:28:29.15 NY |
XNYS |
3615:138834:20260309:0 |
99 |
102.38 |
2026-03-09T10:28:29.15 NY |
XNYS |
3615:138835:20260309:0 |
100 |
102.36 |
2026-03-09T10:29:04.72 NY |
XNYS |
3615:140286:20260309:0 |
100 |
102.37 |
2026-03-09T10:29:33.62 NY |
XNYS |
3615:141693:20260309:0 |
1 |
102.37 |
2026-03-09T10:29:33.62 NY |
XNYS |
3615:141696:20260309:0 |
99 |
102.37 |
2026-03-09T10:29:33.62 NY |
XNYS |
3615:141697:20260309:0 |
100 |
102.4 |
2026-03-09T10:29:52.64 NY |
XNYS |
3615:142825:20260309:0 |
100 |
102.4 |
2026-03-09T10:29:52.64 NY |
XNYS |
3615:142828:20260309:0 |
100 |
102.42 |
2026-03-09T10:30:14.62 NY |
XNYS |
3615:144052:20260309:0 |
1 |
102.42 |
2026-03-09T10:30:14.62 NY |
XNYS |
3615:144055:20260309:0 |
99 |
102.42 |
2026-03-09T10:30:14.65 NY |
XNYS |
3615:144056:20260309:0 |
100 |
102.41 |
2026-03-09T10:30:43.00 NY |
XNYS |
3615:145246:20260309:0 |
100 |
102.41 |
2026-03-09T10:30:43.00 NY |
XNYS |
3615:145249:20260309:0 |
100 |
102.41 |
2026-03-09T10:31:19.21 NY |
XNYS |
3615:147088:20260309:0 |
1 |
102.41 |
2026-03-09T10:31:19.21 NY |
XNYS |
3615:147091:20260309:0 |
99 |
102.41 |
2026-03-09T10:31:19.21 NY |
XNYS |
3615:147092:20260309:0 |
100 |
102.41 |
2026-03-09T10:31:19.21 NY |
XNYS |
3615:147093:20260309:0 |
100 |
102.44 |
2026-03-09T10:32:03.43 NY |
XNYS |
3615:148788:20260309:0 |
100 |
102.44 |
2026-03-09T10:32:03.43 NY |
XNYS |
3615:148791:20260309:0 |
114 |
102.5 |
2026-03-09T10:32:45.62 NY |
XNYS |
3615:150326:20260309:0 |
1 |
102.5 |
2026-03-09T10:32:45.62 NY |
XNYS |
3615:150329:20260309:0 |
99 |
102.5 |
2026-03-09T10:32:45.62 NY |
XNYS |
3615:150330:20260309:0 |
1 |
102.5 |
2026-03-09T10:32:45.62 NY |
XNYS |
3615:150331:20260309:0 |
85 |
102.5 |
2026-03-09T10:32:45.62 NY |
XNYS |
3615:150332:20260309:0 |
100 |
102.49 |
2026-03-09T10:33:28.68 NY |
XNYS |
3615:152064:20260309:0 |
1 |
102.49 |
2026-03-09T10:33:28.68 NY |
XNYS |
3615:152067:20260309:0 |
99 |
102.49 |
2026-03-09T10:33:28.68 NY |
XNYS |
3615:152068:20260309:0 |
100 |
102.42 |
2026-03-09T10:33:48.22 NY |
XNYS |
3615:152697:20260309:0 |
26 |
102.42 |
2026-03-09T10:33:48.22 NY |
XNYS |
3615:152700:20260309:0 |
74 |
102.42 |
2026-03-09T10:33:48.22 NY |
XNYS |
3615:152701:20260309:0 |
100 |
102.6 |
2026-03-09T10:34:24.66 NY |
XNYS |
3615:154311:20260309:0 |
17 |
102.6 |
2026-03-09T10:34:24.66 NY |
XNYS |
3615:154314:20260309:0 |
1 |
102.6 |
2026-03-09T10:34:24.66 NY |
XNYS |
3615:154315:20260309:0 |
82 |
102.6 |
2026-03-09T10:34:24.66 NY |
XNYS |
3615:154316:20260309:0 |
88 |
102.53 |
2026-03-09T10:35:00.35 NY |
XNYS |
3615:156352:20260309:0 |
12 |
102.53 |
2026-03-09T10:35:00.35 NY |
XNYS |
3615:156355:20260309:0 |
100 |
102.53 |
2026-03-09T10:35:00.35 NY |
XNYS |
3615:156356:20260309:0 |
100 |
102.52 |
2026-03-09T10:35:14.88 NY |
XNYS |
3615:157071:20260309:0 |
100 |
102.52 |
2026-03-09T10:35:14.88 NY |
XNYS |
3615:157074:20260309:0 |
100 |
102.66 |
2026-03-09T10:36:01.70 NY |
XNYS |
3615:158924:20260309:0 |
100 |
102.66 |
2026-03-09T10:36:01.70 NY |
XNYS |
3615:158927:20260309:0 |
100 |
102.64 |
2026-03-09T10:36:29.39 NY |
XNYS |
3615:159761:20260309:0 |
100 |
102.64 |
2026-03-09T10:36:29.39 NY |
XNYS |
3615:159764:20260309:0 |
100 |
102.68 |
2026-03-09T10:36:48.25 NY |
XNYS |
3615:160663:20260309:0 |
100 |
102.68 |
2026-03-09T10:36:48.25 NY |
XNYS |
3615:160666:20260309:0 |
100 |
102.52 |
2026-03-09T10:37:26.06 NY |
XNYS |
3615:162749:20260309:0 |
100 |
102.52 |
2026-03-09T10:37:26.06 NY |
XNYS |
3615:162752:20260309:0 |
100 |
102.52 |
2026-03-09T10:37:26.06 NY |
XNYS |
3615:162753:20260309:0 |
100 |
102.54 |
2026-03-09T10:38:19.82 NY |
XNYS |
3615:165465:20260309:0 |
100 |
102.54 |
2026-03-09T10:38:19.82 NY |
XNYS |
3615:165468:20260309:0 |
100 |
102.52 |
2026-03-09T10:38:38.29 NY |
INCR |
3615:166579:20260309:0 |
100 |
102.52 |
2026-03-09T10:38:38.29 NY |
INCR |
3615:166582:20260309:0 |
100 |
102.54 |
2026-03-09T10:39:11.36 NY |
XNYS |
3615:168261:20260309:0 |
1 |
102.54 |
2026-03-09T10:39:11.36 NY |
XNYS |
3615:168264:20260309:0 |
99 |
102.54 |
2026-03-09T10:39:11.36 NY |
XNYS |
3615:168265:20260309:0 |
52 |
102.57 |
2026-03-09T10:39:45.41 NY |
INCR |
3615:169390:20260309:0 |
99 |
102.57 |
2026-03-09T10:39:45.41 NY |
INCR |
3615:169393:20260309:0 |
49 |
102.57 |
2026-03-09T10:39:45.41 NY |
INCR |
3615:169394:20260309:0 |
97 |
102.46 |
2026-03-09T10:40:14.03 NY |
XNYS |
3615:170998:20260309:0 |
1 |
102.46 |
2026-03-09T10:40:14.03 NY |
XNYS |
3615:171001:20260309:0 |
2 |
102.46 |
2026-03-09T10:40:14.17 NY |
XNYS |
3615:171007:20260309:0 |
100 |
102.46 |
2026-03-09T10:40:14.17 NY |
XNYS |
3615:171008:20260309:0 |
100 |
102.5 |
2026-03-09T10:40:47.69 NY |
INCR |
3615:172745:20260309:0 |
100 |
102.5 |
2026-03-09T10:40:47.69 NY |
INCR |
3615:172749:20260309:0 |
200 |
102.63 |
2026-03-09T10:41:30.55 NY |
XNYS |
3615:174168:20260309:0 |
100 |
102.61 |
2026-03-09T10:42:01.16 NY |
XNYS |
3615:175143:20260309:0 |
1 |
102.61 |
2026-03-09T10:42:01.16 NY |
XNYS |
3615:175146:20260309:0 |
99 |
102.61 |
2026-03-09T10:42:01.16 NY |
XNYS |
3615:175147:20260309:0 |
100 |
102.57 |
2026-03-09T10:42:42.58 NY |
XNYS |
3615:177681:20260309:0 |
1 |
102.57 |
2026-03-09T10:42:42.58 NY |
XNYS |
3615:177684:20260309:0 |
99 |
102.57 |
2026-03-09T10:42:42.58 NY |
XNYS |
3615:177685:20260309:0 |
100 |
102.54 |
2026-03-09T10:43:09.49 NY |
XNYS |
3615:178784:20260309:0 |
100 |
102.54 |
2026-03-09T10:43:09.49 NY |
XNYS |
3615:178787:20260309:0 |
100 |
102.54 |
2026-03-09T10:43:41.07 NY |
XNYS |
3615:180356:20260309:0 |
100 |
102.54 |
2026-03-09T10:43:41.07 NY |
XNYS |
3615:180359:20260309:0 |
100 |
102.63 |
2026-03-09T10:44:16.95 NY |
XNYS |
3615:182520:20260309:0 |
100 |
102.63 |
2026-03-09T10:44:16.95 NY |
XNYS |
3615:182523:20260309:0 |
99 |
102.66 |
2026-03-09T10:44:57.87 NY |
XNYS |
3615:184025:20260309:0 |
1 |
102.66 |
2026-03-09T10:44:57.87 NY |
XNYS |
3615:184028:20260309:0 |
100 |
102.68 |
2026-03-09T10:45:01.18 NY |
XNYS |
3615:184204:20260309:0 |
100 |
102.63 |
2026-03-09T10:45:21.83 NY |
XNYS |
3615:185003:20260309:0 |
100 |
102.49 |
2026-03-09T10:45:53.77 NY |
XNYS |
3615:186381:20260309:0 |
85 |
102.49 |
2026-03-09T10:45:53.77 NY |
XNYS |
3615:186384:20260309:0 |
1 |
102.49 |
2026-03-09T10:45:53.77 NY |
XNYS |
3615:186385:20260309:0 |
14 |
102.49 |
2026-03-09T10:45:53.77 NY |
XNYS |
3615:186386:20260309:0 |
100 |
102.42 |
2026-03-09T10:46:53.01 NY |
XNYS |
3615:188628:20260309:0 |
100 |
102.42 |
2026-03-09T10:46:53.01 NY |
XNYS |
3615:188632:20260309:0 |
100 |
102.33 |
2026-03-09T10:47:30.51 NY |
XNYS |
3615:189881:20260309:0 |
1 |
102.33 |
2026-03-09T10:47:30.51 NY |
XNYS |
3615:189884:20260309:0 |
99 |
102.33 |
2026-03-09T10:47:30.51 NY |
XNYS |
3615:189885:20260309:0 |
100 |
102.31 |
2026-03-09T10:48:02.32 NY |
XNYS |
3615:191219:20260309:0 |
1 |
102.31 |
2026-03-09T10:48:02.32 NY |
XNYS |
3615:191222:20260309:0 |
99 |
102.31 |
2026-03-09T10:48:02.32 NY |
XNYS |
3615:191223:20260309:0 |
100 |
102.31 |
2026-03-09T10:48:22.50 NY |
XNYS |
3615:191982:20260309:0 |
100 |
102.28 |
2026-03-09T10:48:43.92 NY |
XNYS |
3615:192703:20260309:0 |
38 |
102.28 |
2026-03-09T10:48:43.92 NY |
XNYS |
3615:192706:20260309:0 |
62 |
102.28 |
2026-03-09T10:48:43.92 NY |
XNYS |
3615:192707:20260309:0 |
49 |
102.43 |
2026-03-09T10:49:06.21 NY |
IEXG |
3615:193903:20260309:0 |
100 |
102.43 |
2026-03-09T10:49:07.26 NY |
XNYS |
3615:193933:20260309:0 |
51 |
102.43 |
2026-03-09T10:49:07.26 NY |
XNYS |
3615:193935:20260309:0 |
100 |
102.36 |
2026-03-09T10:49:36.38 NY |
XNYS |
3615:195167:20260309:0 |
100 |
102.51 |
2026-03-09T10:50:01.52 NY |
XNYS |
3615:196182:20260309:0 |
1 |
102.51 |
2026-03-09T10:50:01.52 NY |
XNYS |
3615:196185:20260309:0 |
99 |
102.51 |
2026-03-09T10:50:01.52 NY |
XNYS |
3615:196186:20260309:0 |
100 |
102.34 |
2026-03-09T10:50:39.29 NY |
XNYS |
3615:197934:20260309:0 |
1 |
102.34 |
2026-03-09T10:50:39.29 NY |
XNYS |
3615:197937:20260309:0 |
99 |
102.34 |
2026-03-09T10:50:39.33 NY |
XNYS |
3615:197944:20260309:0 |
200 |
102.445 |
2026-03-09T10:51:12.55 NY |
XNYS |
3615:199025:20260309:0 |
100 |
102.45 |
2026-03-09T10:51:41.56 NY |
XNYS |
3615:200185:20260309:0 |
100 |
102.45 |
2026-03-09T10:51:41.56 NY |
XNYS |
3615:200188:20260309:0 |
100 |
102.42 |
2026-03-09T10:52:09.69 NY |
XNYS |
3615:201196:20260309:0 |
100 |
102.42 |
2026-03-09T10:52:09.69 NY |
XNYS |
3615:201199:20260309:0 |
100 |
102.41 |
2026-03-09T10:52:57.16 NY |
XNYS |
3615:203477:20260309:0 |
100 |
102.29 |
2026-03-09T10:53:15.22 NY |
XNYS |
3615:204046:20260309:0 |
1 |
102.29 |
2026-03-09T10:53:15.22 NY |
XNYS |
3615:204049:20260309:0 |
99 |
102.29 |
2026-03-09T10:53:15.22 NY |
XNYS |
3615:204050:20260309:0 |
39 |
102.22 |
2026-03-09T10:53:20.24 NY |
IEXG |
3615:204269:20260309:0 |
161 |
102.22 |
2026-03-09T10:53:20.24 NY |
IEXG |
3615:204272:20260309:0 |
100 |
102.21 |
2026-03-09T10:53:49.84 NY |
XNYS |
3615:205850:20260309:0 |
100 |
102.25 |
2026-03-09T10:54:23.09 NY |
INCR |
3615:207051:20260309:0 |
100 |
102.25 |
2026-03-09T10:54:23.11 NY |
WFLP |
3615:207058:20260309:0 |
100 |
102.31 |
2026-03-09T10:55:03.44 NY |
XNYS |
3615:208667:20260309:0 |
100 |
102.33 |
2026-03-09T10:55:14.02 NY |
INCR |
3615:208850:20260309:0 |
100 |
102.42 |
2026-03-09T10:55:40.31 NY |
XNYS |
3615:209768:20260309:0 |
100 |
102.42 |
2026-03-09T10:55:40.31 NY |
XNYS |
3615:209773:20260309:0 |
100 |
102.4 |
2026-03-09T10:56:04.31 NY |
XNYS |
3615:210858:20260309:0 |
100 |
102.29 |
2026-03-09T10:56:22.74 NY |
XNYS |
3615:212282:20260309:0 |
100 |
102.29 |
2026-03-09T10:56:22.74 NY |
XNYS |
3615:212285:20260309:0 |
100 |
102.37 |
2026-03-09T10:57:10.22 NY |
XNYS |
3615:213798:20260309:0 |
1 |
102.37 |
2026-03-09T10:57:10.22 NY |
XNYS |
3615:213801:20260309:0 |
46 |
102.37 |
2026-03-09T10:57:10.22 NY |
XNYS |
3615:213802:20260309:0 |
53 |
102.37 |
2026-03-09T10:57:10.22 NY |
XNYS |
3615:213803:20260309:0 |
100 |
102.48 |
2026-03-09T10:57:37.32 NY |
XNYS |
3615:215021:20260309:0 |
1 |
102.48 |
2026-03-09T10:57:37.32 NY |
XNYS |
3615:215024:20260309:0 |
99 |
102.48 |
2026-03-09T10:57:37.64 NY |
XNYS |
3615:215029:20260309:0 |
1 |
102.51 |
2026-03-09T10:58:21.37 NY |
INCR |
3615:216620:20260309:0 |
8 |
102.51 |
2026-03-09T10:58:21.37 NY |
INCR |
3615:216623:20260309:0 |
91 |
102.51 |
2026-03-09T10:58:21.41 NY |
WFLP |
3615:216626:20260309:0 |
100 |
102.51 |
2026-03-09T10:58:21.45 NY |
WFLP |
3615:216629:20260309:0 |
55 |
102.56 |
2026-03-09T10:58:54.82 NY |
XNYS |
3615:217776:20260309:0 |
45 |
102.56 |
2026-03-09T10:58:54.82 NY |
XNYS |
3615:217779:20260309:0 |
100 |
102.58 |
2026-03-09T10:59:16.97 NY |
XNYS |
3615:218887:20260309:0 |
100 |
102.58 |
2026-03-09T10:59:16.97 NY |
XNYS |
3615:218890:20260309:0 |
100 |
102.57 |
2026-03-09T10:59:56.16 NY |
INCR |
3615:220288:20260309:0 |
100 |
102.59 |
2026-03-09T11:00:28.01 NY |
XNYS |
3615:221532:20260309:0 |
100 |
102.64 |
2026-03-09T11:00:42.10 NY |
XNYS |
3615:222037:20260309:0 |
100 |
102.64 |
2026-03-09T11:00:42.10 NY |
XNYS |
3615:222040:20260309:0 |
100 |
102.64 |
2026-03-09T11:01:16.76 NY |
CDED |
3615:223027:20260309:0 |
100 |
102.64 |
2026-03-09T11:01:16.84 NY |
XNYS |
3615:223032:20260309:0 |
100 |
102.71 |
2026-03-09T11:02:00.50 NY |
XNYS |
3615:224876:20260309:0 |
100 |
102.71 |
2026-03-09T11:02:00.50 NY |
XNYS |
3615:224879:20260309:0 |
100 |
102.74 |
2026-03-09T11:02:37.22 NY |
XNYS |
3615:226532:20260309:0 |
43 |
102.74 |
2026-03-09T11:02:37.22 NY |
XNYS |
3615:226535:20260309:0 |
1 |
102.74 |
2026-03-09T11:02:37.22 NY |
XNYS |
3615:226536:20260309:0 |
56 |
102.74 |
2026-03-09T11:02:37.22 NY |
XNYS |
3615:226539:20260309:0 |
100 |
102.69 |
2026-03-09T11:03:02.25 NY |
XNYS |
3615:227265:20260309:0 |
100 |
102.7 |
2026-03-09T11:03:42.07 NY |
XNYS |
3615:229075:20260309:0 |
100 |
102.7 |
2026-03-09T11:03:42.07 NY |
XNYS |
3615:229078:20260309:0 |
100 |
102.795 |
2026-03-09T11:04:06.35 NY |
IEXG |
3615:230285:20260309:0 |
100 |
102.88 |
2026-03-09T11:04:37.63 NY |
XNYS |
3615:231611:20260309:0 |
76 |
102.87 |
2026-03-09T11:05:09.36 NY |
XNYS |
3615:232836:20260309:0 |
24 |
102.87 |
2026-03-09T11:05:09.36 NY |
XNYS |
3615:232839:20260309:0 |
100 |
102.84 |
2026-03-09T11:05:25.11 NY |
XNYS |
3615:233366:20260309:0 |
100 |
102.82 |
2026-03-09T11:05:41.57 NY |
XNYS |
3615:234186:20260309:0 |
100 |
102.9 |
2026-03-09T11:06:17.20 NY |
XNYS |
3615:235810:20260309:0 |
100 |
102.91 |
2026-03-09T11:06:49.70 NY |
XNYS |
3615:236717:20260309:0 |
100 |
102.92 |
2026-03-09T11:07:12.38 NY |
IEXG |
3615:237453:20260309:0 |
100 |
102.92 |
2026-03-09T11:07:12.38 NY |
IEXG |
3615:237456:20260309:0 |
100 |
102.91 |
2026-03-09T11:07:42.27 NY |
XNYS |
3615:238976:20260309:0 |
100 |
102.86 |
2026-03-09T11:08:11.00 NY |
XNYS |
3615:240777:20260309:0 |
100 |
102.86 |
2026-03-09T11:08:11.00 NY |
XNYS |
3615:240780:20260309:0 |
1 |
102.81 |
2026-03-09T11:08:43.57 NY |
XNYS |
3615:242067:20260309:0 |
43 |
102.81 |
2026-03-09T11:08:50.24 NY |
XNYS |
3615:242261:20260309:0 |
56 |
102.81 |
2026-03-09T11:08:54.01 NY |
XNYS |
3615:242409:20260309:0 |
100 |
102.81 |
2026-03-09T11:08:54.01 NY |
XNYS |
3615:242410:20260309:0 |
100 |
102.77 |
2026-03-09T11:09:04.81 NY |
XNYS |
3615:242825:20260309:0 |
100 |
102.68 |
2026-03-09T11:09:38.74 NY |
XNYS |
3615:244326:20260309:0 |
100 |
102.67 |
2026-03-09T11:10:10.52 NY |
XNYS |
3615:245642:20260309:0 |
100 |
102.74 |
2026-03-09T11:10:37.26 NY |
XNYS |
3615:247091:20260309:0 |
90 |
102.84 |
2026-03-09T11:11:06.48 NY |
XNYS |
3615:248359:20260309:0 |
10 |
102.84 |
2026-03-09T11:11:06.48 NY |
XNYS |
3615:248362:20260309:0 |
90 |
102.84 |
2026-03-09T11:11:06.48 NY |
XNYS |
3615:248363:20260309:0 |
1 |
102.84 |
2026-03-09T11:11:06.48 NY |
XNYS |
3615:248364:20260309:0 |
9 |
102.84 |
2026-03-09T11:11:06.48 NY |
XNYS |
3615:248365:20260309:0 |
100 |
102.8 |
2026-03-09T11:11:29.84 NY |
XNYS |
3615:249513:20260309:0 |
100 |
102.7 |
2026-03-09T11:11:47.64 NY |
XNYS |
3615:250333:20260309:0 |
100 |
102.7 |
2026-03-09T11:11:47.64 NY |
XNYS |
3615:250336:20260309:0 |
100 |
102.73 |
2026-03-09T11:12:29.67 NY |
XNYS |
3615:252116:20260309:0 |
100 |
102.73 |
2026-03-09T11:12:29.67 NY |
XNYS |
3615:252119:20260309:0 |
100 |
102.69 |
2026-03-09T11:13:03.89 NY |
XNYS |
3615:253491:20260309:0 |
100 |
102.68 |
2026-03-09T11:13:32.27 NY |
XNYS |
3615:255210:20260309:0 |
100 |
102.68 |
2026-03-09T11:13:32.27 NY |
XNYS |
3615:255213:20260309:0 |
100 |
102.81 |
2026-03-09T11:13:51.39 NY |
XNYS |
3615:256484:20260309:0 |
100 |
102.8 |
2026-03-09T11:14:36.21 NY |
XNYS |
3615:258250:20260309:0 |
100 |
102.85 |
2026-03-09T11:15:13.76 NY |
XNYS |
3615:260080:20260309:0 |
100 |
102.85 |
2026-03-09T11:15:13.76 NY |
XNYS |
3615:260083:20260309:0 |
100 |
102.89 |
2026-03-09T11:15:43.32 NY |
XNYS |
3615:261579:20260309:0 |
100 |
102.91 |
2026-03-09T11:16:12.47 NY |
XNYS |
3615:262676:20260309:0 |
1 |
102.91 |
2026-03-09T11:16:12.47 NY |
XNYS |
3615:262679:20260309:0 |
99 |
102.91 |
2026-03-09T11:16:12.47 NY |
XNYS |
3615:262680:20260309:0 |
100 |
102.89 |
2026-03-09T11:16:49.98 NY |
XNYS |
3615:264148:20260309:0 |
100 |
102.88 |
2026-03-09T11:17:25.57 NY |
XNYS |
3615:265265:20260309:0 |
36 |
102.88 |
2026-03-09T11:17:25.57 NY |
XNYS |
3615:265268:20260309:0 |
1 |
102.88 |
2026-03-09T11:17:25.57 NY |
XNYS |
3615:265269:20260309:0 |
63 |
102.88 |
2026-03-09T11:17:26.39 NY |
XNYS |
3615:265280:20260309:0 |
100 |
102.87 |
2026-03-09T11:17:49.62 NY |
XNYS |
3615:266403:20260309:0 |
100 |
102.85 |
2026-03-09T11:18:12.43 NY |
XNYS |
3615:267669:20260309:0 |
100 |
102.85 |
2026-03-09T11:18:12.43 NY |
XNYS |
3615:267672:20260309:0 |
1 |
102.83 |
2026-03-09T11:19:00.67 NY |
XNYS |
3615:269770:20260309:0 |
60 |
102.83 |
2026-03-09T11:19:00.67 NY |
XNYS |
3615:269773:20260309:0 |
39 |
102.83 |
2026-03-09T11:19:00.67 NY |
XNYS |
3615:269774:20260309:0 |
100 |
102.81 |
2026-03-09T11:19:31.46 NY |
XNYS |
3615:271409:20260309:0 |
100 |
102.78 |
2026-03-09T11:19:33.70 NY |
XNYS |
3615:271519:20260309:0 |
84 |
102.72 |
2026-03-09T11:20:09.33 NY |
XNYS |
3615:272732:20260309:0 |
16 |
102.72 |
2026-03-09T11:20:09.33 NY |
XNYS |
3615:272735:20260309:0 |
100 |
102.72 |
2026-03-09T11:20:13.49 NY |
XNYS |
3615:272859:20260309:0 |
100 |
102.72 |
2026-03-09T11:20:13.49 NY |
XNYS |
3615:272862:20260309:0 |
100 |
102.78 |
2026-03-09T11:20:47.18 NY |
XNYS |
3615:274228:20260309:0 |
100 |
102.84 |
2026-03-09T11:21:25.50 NY |
IEXG |
3615:275660:20260309:0 |
100 |
102.84 |
2026-03-09T11:21:25.50 NY |
XNYS |
3615:275664:20260309:0 |
100 |
102.79 |
2026-03-09T11:22:01.92 NY |
XNYS |
3615:276843:20260309:0 |
100 |
102.81 |
2026-03-09T11:22:37.83 NY |
XNYS |
3615:278137:20260309:0 |
45 |
102.81 |
2026-03-09T11:22:37.83 NY |
XNYS |
3615:278140:20260309:0 |
55 |
102.81 |
2026-03-09T11:22:37.83 NY |
XNYS |
3615:278141:20260309:0 |
99 |
102.91 |
2026-03-09T11:23:23.96 NY |
XNYS |
3615:280770:20260309:0 |
1 |
102.91 |
2026-03-09T11:23:23.96 NY |
XNYS |
3615:280773:20260309:0 |
100 |
102.91 |
2026-03-09T11:23:31.60 NY |
XNYS |
3615:281066:20260309:0 |
60 |
102.91 |
2026-03-09T11:23:31.60 NY |
XNYS |
3615:281069:20260309:0 |
40 |
102.91 |
2026-03-09T11:23:31.60 NY |
XNYS |
3615:281070:20260309:0 |
20 |
102.84 |
2026-03-09T11:24:04.99 NY |
XNYS |
3615:282852:20260309:0 |
80 |
102.84 |
2026-03-09T11:24:04.99 NY |
XNYS |
3615:282855:20260309:0 |
100 |
102.84 |
2026-03-09T11:24:25.28 NY |
XNYS |
3615:283643:20260309:0 |
100 |
102.83 |
2026-03-09T11:24:43.66 NY |
XNYS |
3615:284183:20260309:0 |
56 |
102.8 |
2026-03-09T11:25:09.27 NY |
XNYS |
3615:285370:20260309:0 |
44 |
102.8 |
2026-03-09T11:25:09.27 NY |
XNYS |
3615:285373:20260309:0 |
78 |
102.74 |
2026-03-09T11:25:27.52 NY |
XNYS |
3615:285910:20260309:0 |
1 |
102.74 |
2026-03-09T11:25:27.52 NY |
XNYS |
3615:285913:20260309:0 |
21 |
102.74 |
2026-03-09T11:25:27.52 NY |
XNYS |
3615:285914:20260309:0 |
79 |
102.74 |
2026-03-09T11:25:27.52 NY |
XNYS |
3615:285915:20260309:0 |
21 |
102.74 |
2026-03-09T11:25:27.52 NY |
XNYS |
3615:285916:20260309:0 |
100 |
102.88 |
2026-03-09T11:26:10.59 NY |
XNYS |
3615:287478:20260309:0 |
100 |
102.88 |
2026-03-09T11:26:10.59 NY |
XNYS |
3615:287481:20260309:0 |
100 |
103.17 |
2026-03-09T11:27:06.60 NY |
XNYS |
3615:289625:20260309:0 |
100 |
103.17 |
2026-03-09T11:27:06.61 NY |
XNYS |
3615:289628:20260309:0 |
100 |
103.25 |
2026-03-09T11:27:44.54 NY |
XNYS |
3615:291574:20260309:0 |
1 |
103.25 |
2026-03-09T11:27:44.54 NY |
XNYS |
3615:291577:20260309:0 |
99 |
103.25 |
2026-03-09T11:27:44.54 NY |
XNYS |
3615:291578:20260309:0 |
100 |
103.15 |
2026-03-09T11:28:20.57 NY |
XNYS |
3615:293637:20260309:0 |
100 |
103.26 |
2026-03-09T11:28:58.75 NY |
XNYS |
3615:295821:20260309:0 |
60 |
103.26 |
2026-03-09T11:28:58.75 NY |
XNYS |
3615:295826:20260309:0 |
1 |
103.26 |
2026-03-09T11:28:58.75 NY |
XNYS |
3615:295827:20260309:0 |
39 |
103.26 |
2026-03-09T11:28:58.75 NY |
XNYS |
3615:295828:20260309:0 |
100 |
103.31 |
2026-03-09T11:29:32.49 NY |
XNYS |
3615:297227:20260309:0 |
100 |
103.23 |
2026-03-09T11:29:50.74 NY |
XNYS |
3615:297797:20260309:0 |
100 |
103.23 |
2026-03-09T11:30:05.55 NY |
IEXG |
3615:298521:20260309:0 |
100 |
103.23 |
2026-03-09T11:30:05.55 NY |
IEXG |
3615:298524:20260309:0 |
100 |
103.12 |
2026-03-09T11:30:37.43 NY |
XNYS |
3615:300085:20260309:0 |
100 |
103.11 |
2026-03-09T11:30:41.98 NY |
XNYS |
3615:300306:20260309:0 |
1 |
103.11 |
2026-03-09T11:30:41.98 NY |
XNYS |
3615:300309:20260309:0 |
80 |
103.11 |
2026-03-09T11:30:41.98 NY |
XNYS |
3615:300310:20260309:0 |
19 |
103.11 |
2026-03-09T11:30:41.98 NY |
XNYS |
3615:300311:20260309:0 |
49 |
103.12 |
2026-03-09T11:31:31.43 NY |
XNYS |
3615:302833:20260309:0 |
51 |
103.12 |
2026-03-09T11:31:31.43 NY |
XNYS |
3615:302836:20260309:0 |
100 |
103.09 |
2026-03-09T11:31:56.02 NY |
XNYS |
3615:303840:20260309:0 |
100 |
103.09 |
2026-03-09T11:31:56.02 NY |
XNYS |
3615:303845:20260309:0 |
200 |
103 |
2026-03-09T11:32:13.51 NY |
IEXG |
3615:304757:20260309:0 |
100 |
102.95 |
2026-03-09T11:32:47.13 NY |
XNYS |
3615:306647:20260309:0 |
100 |
102.86 |
2026-03-09T11:33:11.84 NY |
XNYS |
3615:307765:20260309:0 |
100 |
102.84 |
2026-03-09T11:33:41.20 NY |
XNYS |
3615:309334:20260309:0 |
100 |
102.8 |
2026-03-09T11:34:04.05 NY |
XNYS |
3615:310399:20260309:0 |
32 |
102.74 |
2026-03-09T11:34:13.52 NY |
XNYS |
3615:310880:20260309:0 |
68 |
102.74 |
2026-03-09T11:34:13.52 NY |
XNYS |
3615:310883:20260309:0 |
100 |
102.73 |
2026-03-09T11:35:02.21 NY |
XNYS |
3615:313130:20260309:0 |
57 |
102.73 |
2026-03-09T11:35:23.44 NY |
XNYS |
3615:313617:20260309:0 |
43 |
102.73 |
2026-03-09T11:35:23.44 NY |
XNYS |
3615:313620:20260309:0 |
100 |
102.71 |
2026-03-09T11:35:54.58 NY |
XNYS |
3615:315072:20260309:0 |
100 |
102.72 |
2026-03-09T11:36:21.44 NY |
XNYS |
3615:316011:20260309:0 |
100 |
102.68 |
2026-03-09T11:37:01.11 NY |
XNYS |
3615:317252:20260309:0 |
100 |
102.66 |
2026-03-09T11:37:08.53 NY |
IEXG |
3615:317405:20260309:0 |
100 |
102.66 |
2026-03-09T11:37:08.54 NY |
XNYS |
3615:317409:20260309:0 |
100 |
102.7 |
2026-03-09T11:38:03.42 NY |
XNYS |
3615:320394:20260309:0 |
100 |
102.7 |
2026-03-09T11:38:03.42 NY |
XNYS |
3615:320397:20260309:0 |
100 |
102.68 |
2026-03-09T11:38:21.96 NY |
XNYS |
3615:320995:20260309:0 |
100 |
102.67 |
2026-03-09T11:38:59.53 NY |
XNYS |
3615:322146:20260309:0 |
100 |
102.67 |
2026-03-09T11:38:59.53 NY |
XNYS |
3615:322149:20260309:0 |
100 |
102.64 |
2026-03-09T11:39:35.23 NY |
XNYS |
3615:323173:20260309:0 |
53 |
102.55 |
2026-03-09T11:40:06.28 NY |
XNYS |
3615:324494:20260309:0 |
2 |
102.55 |
2026-03-09T11:40:07.50 NY |
XNYS |
3615:324583:20260309:0 |
100 |
102.67 |
2026-03-09T11:40:26.60 NY |
XNYS |
3615:324937:20260309:0 |
45 |
102.68 |
2026-03-09T11:40:26.60 NY |
XNYS |
3615:324939:20260309:0 |
100 |
102.65 |
2026-03-09T11:40:39.88 NY |
XNYS |
3615:325432:20260309:0 |
1 |
102.65 |
2026-03-09T11:40:39.88 NY |
XNYS |
3615:325435:20260309:0 |
1 |
102.65 |
2026-03-09T11:40:39.88 NY |
XNYS |
3615:325436:20260309:0 |
98 |
102.65 |
2026-03-09T11:40:39.88 NY |
XNYS |
3615:325437:20260309:0 |
100 |
102.66 |
2026-03-09T11:41:19.85 NY |
XNYS |
3615:326484:20260309:0 |
100 |
102.68 |
2026-03-09T11:41:43.49 NY |
XNYS |
3615:327243:20260309:0 |
100 |
102.67 |
2026-03-09T11:42:10.60 NY |
XNYS |
3615:328207:20260309:0 |
100 |
102.65 |
2026-03-09T11:42:34.20 NY |
XNYS |
3615:328992:20260309:0 |
100 |
102.64 |
2026-03-09T11:43:02.07 NY |
XNYS |
3615:330015:20260309:0 |
100 |
102.64 |
2026-03-09T11:43:02.07 NY |
XNYS |
3615:330019:20260309:0 |
100 |
102.63 |
2026-03-09T11:43:37.98 NY |
XNYS |
3615:331346:20260309:0 |
100 |
102.69 |
2026-03-09T11:44:05.22 NY |
XNYS |
3615:332211:20260309:0 |
28 |
102.64 |
2026-03-09T11:44:34.60 NY |
XNYS |
3615:333249:20260309:0 |
72 |
102.64 |
2026-03-09T11:44:34.60 NY |
XNYS |
3615:333252:20260309:0 |
100 |
102.61 |
2026-03-09T11:45:02.47 NY |
XNYS |
3615:334077:20260309:0 |
100 |
102.62 |
2026-03-09T11:45:15.29 NY |
XNYS |
3615:334382:20260309:0 |
100 |
102.71 |
2026-03-09T11:46:01.52 NY |
XNYS |
3615:335756:20260309:0 |
100 |
102.79 |
2026-03-09T11:46:28.66 NY |
IEXG |
3615:336612:20260309:0 |
100 |
102.79 |
2026-03-09T11:46:28.66 NY |
IEXG |
3615:336615:20260309:0 |
100 |
102.86 |
2026-03-09T11:47:18.46 NY |
XNYS |
3615:338232:20260309:0 |
100 |
102.85 |
2026-03-09T11:47:34.61 NY |
XNYS |
3615:338848:20260309:0 |
100 |
102.85 |
2026-03-09T11:47:47.41 NY |
XNYS |
3615:339327:20260309:0 |
100 |
102.85 |
2026-03-09T11:47:47.41 NY |
XNYS |
3615:339330:20260309:0 |
100 |
102.67 |
2026-03-09T11:48:23.59 NY |
XNYS |
3615:340943:20260309:0 |
1 |
102.67 |
2026-03-09T11:48:23.59 NY |
XNYS |
3615:340946:20260309:0 |
99 |
102.67 |
2026-03-09T11:48:23.59 NY |
XNYS |
3615:340947:20260309:0 |
100 |
102.62 |
2026-03-09T11:48:45.58 NY |
XNYS |
3615:341664:20260309:0 |
13 |
102.59 |
2026-03-09T11:49:18.47 NY |
INCR |
3615:342829:20260309:0 |
87 |
102.59 |
2026-03-09T11:49:18.47 NY |
WFLP |
3615:342834:20260309:0 |
100 |
102.65 |
2026-03-09T11:50:02.64 NY |
XNYS |
3615:344432:20260309:0 |
100 |
102.7 |
2026-03-09T11:50:23.07 NY |
XNYS |
3615:345145:20260309:0 |
100 |
102.74 |
2026-03-09T11:50:52.70 NY |
XNYS |
3615:346139:20260309:0 |
100 |
102.74 |
2026-03-09T11:50:52.70 NY |
XNYS |
3615:346142:20260309:0 |
100 |
102.74 |
2026-03-09T11:51:31.89 NY |
XNYS |
3615:347573:20260309:0 |
100 |
102.71 |
2026-03-09T11:51:55.62 NY |
XNYS |
3615:348355:20260309:0 |
61 |
102.74 |
2026-03-09T11:52:33.75 NY |
XNYS |
3615:350556:20260309:0 |
39 |
102.75 |
2026-03-09T11:52:33.75 NY |
XNYS |
3615:350559:20260309:0 |
3 |
102.79 |
2026-03-09T11:52:58.37 NY |
INCR |
3615:351587:20260309:0 |
1 |
102.79 |
2026-03-09T11:52:58.37 NY |
INCR |
3615:351590:20260309:0 |
80 |
102.79 |
2026-03-09T11:52:58.37 NY |
INCR |
3615:351591:20260309:0 |
16 |
102.79 |
2026-03-09T11:52:58.38 NY |
WFLP |
3615:351594:20260309:0 |
100 |
102.79 |
2026-03-09T11:52:58.38 NY |
WFLP |
3615:351597:20260309:0 |
100 |
102.76 |
2026-03-09T11:53:35.18 NY |
XNYS |
3615:353191:20260309:0 |
69 |
102.77 |
2026-03-09T11:54:00.54 NY |
XNYS |
3615:354668:20260309:0 |
7 |
102.77 |
2026-03-09T11:54:00.54 NY |
XNYS |
3615:354671:20260309:0 |
1 |
102.77 |
2026-03-09T11:54:00.54 NY |
XNYS |
3615:354672:20260309:0 |
23 |
102.77 |
2026-03-09T11:54:00.55 NY |
XNYS |
3615:354673:20260309:0 |
100 |
102.82 |
2026-03-09T11:54:29.49 NY |
XNYS |
3615:355593:20260309:0 |
100 |
102.81 |
2026-03-09T11:55:12.80 NY |
XNYS |
3615:356751:20260309:0 |
100 |
102.81 |
2026-03-09T11:55:12.80 NY |
XNYS |
3615:356754:20260309:0 |
100 |
102.87 |
2026-03-09T11:55:42.77 NY |
XNYS |
3615:357969:20260309:0 |
98 |
102.91 |
2026-03-09T11:56:18.68 NY |
XNYS |
3615:359042:20260309:0 |
1 |
102.91 |
2026-03-09T11:56:18.68 NY |
XNYS |
3615:359045:20260309:0 |
1 |
102.91 |
2026-03-09T11:56:34.86 NY |
XNYS |
3615:359649:20260309:0 |
100 |
103.03 |
2026-03-09T11:57:03.81 NY |
XNYS |
3615:361000:20260309:0 |
100 |
103.03 |
2026-03-09T11:57:30.84 NY |
XNYS |
3615:361861:20260309:0 |
100 |
103.03 |
2026-03-09T11:57:57.10 NY |
XNYS |
3615:363224:20260309:0 |
100 |
103.02 |
2026-03-09T11:58:17.79 NY |
XNYS |
3615:364033:20260309:0 |
100 |
102.88 |
2026-03-09T11:58:43.82 NY |
XNYS |
3615:365226:20260309:0 |
100 |
102.9 |
2026-03-09T11:58:48.65 NY |
XNYS |
3615:365411:20260309:0 |
100 |
102.9 |
2026-03-09T11:59:27.12 NY |
XNYS |
3615:367429:20260309:0 |
11 |
102.87 |
2026-03-09T11:59:50.02 NY |
XNYS |
3615:368083:20260309:0 |
53 |
102.87 |
2026-03-09T11:59:51.54 NY |
XNYS |
3615:368120:20260309:0 |
4 |
102.87 |
2026-03-09T11:59:56.25 NY |
XNYS |
3615:368427:20260309:0 |
32 |
102.87 |
2026-03-09T12:00:00.97 NY |
XNYS |
3615:368596:20260309:0 |
100 |
102.89 |
2026-03-09T12:00:21.06 NY |
XNYS |
3615:369214:20260309:0 |
20 |
102.89 |
2026-03-09T12:00:42.43 NY |
XNYS |
3615:370241:20260309:0 |
20 |
102.89 |
2026-03-09T12:00:43.87 NY |
XNYS |
3615:370288:20260309:0 |
60 |
102.9 |
2026-03-09T12:01:01.31 NY |
XNYS |
3615:370874:20260309:0 |
100 |
102.9 |
2026-03-09T12:01:12.25 NY |
XNYS |
3615:371331:20260309:0 |
3 |
102.94 |
2026-03-09T12:01:40.74 NY |
INCR |
3615:372600:20260309:0 |
1 |
102.94 |
2026-03-09T12:01:40.74 NY |
INCR |
3615:372603:20260309:0 |
80 |
102.94 |
2026-03-09T12:01:40.74 NY |
INCR |
3615:372605:20260309:0 |
16 |
102.925 |
2026-03-09T12:01:40.79 NY |
CDED |
3615:372628:20260309:0 |
100 |
102.85 |
2026-03-09T12:02:03.38 NY |
XNYS |
3615:373556:20260309:0 |
100 |
102.83 |
2026-03-09T12:02:47.33 NY |
XNYS |
3615:375677:20260309:0 |
26 |
102.83 |
2026-03-09T12:02:47.33 NY |
XNYS |
3615:375680:20260309:0 |
74 |
102.83 |
2026-03-09T12:02:47.33 NY |
XNYS |
3615:375681:20260309:0 |
100 |
102.83 |
2026-03-09T12:03:10.58 NY |
XNYS |
3615:376737:20260309:0 |
100 |
102.91 |
2026-03-09T12:03:45.26 NY |
XNYS |
3615:378401:20260309:0 |
100 |
102.94 |
2026-03-09T12:04:05.87 NY |
XNYS |
3615:379405:20260309:0 |
100 |
102.89 |
2026-03-09T12:04:33.63 NY |
XNYS |
3615:380280:20260309:0 |
100 |
102.88 |
2026-03-09T12:05:04.97 NY |
XNYS |
3615:381619:20260309:0 |
100 |
102.85 |
2026-03-09T12:05:41.85 NY |
XNYS |
3615:382659:20260309:0 |
100 |
102.85 |
2026-03-09T12:06:08.23 NY |
XNYS |
3615:383441:20260309:0 |
100 |
102.76 |
2026-03-09T12:06:21.64 NY |
XNYS |
3615:384023:20260309:0 |
1 |
102.76 |
2026-03-09T12:06:21.64 NY |
XNYS |
3615:384026:20260309:0 |
99 |
102.76 |
2026-03-09T12:06:21.64 NY |
XNYS |
3615:384027:20260309:0 |
100 |
102.775 |
2026-03-09T12:07:02.30 NY |
XNYS |
3615:385162:20260309:0 |
100 |
102.79 |
2026-03-09T12:07:38.03 NY |
XNYS |
3615:386835:20260309:0 |
100 |
102.77 |
2026-03-09T12:08:09.25 NY |
XNYS |
3615:387998:20260309:0 |
100 |
102.77 |
2026-03-09T12:08:09.25 NY |
XNYS |
3615:388001:20260309:0 |
100 |
102.82 |
2026-03-09T12:08:48.01 NY |
XNYS |
3615:389527:20260309:0 |
100 |
102.83 |
2026-03-09T12:09:29.72 NY |
XNYS |
3615:390875:20260309:0 |
100 |
102.83 |
2026-03-09T12:10:03.28 NY |
XNYS |
3615:391944:20260309:0 |
100 |
102.82 |
2026-03-09T12:10:11.00 NY |
XNYS |
3615:392201:20260309:0 |
100 |
102.835 |
2026-03-09T12:10:50.66 NY |
XNYS |
3615:393698:20260309:0 |
100 |
102.79 |
2026-03-09T12:11:27.24 NY |
XNYS |
3615:395167:20260309:0 |
1 |
102.79 |
2026-03-09T12:11:27.24 NY |
XNYS |
3615:395170:20260309:0 |
99 |
102.79 |
2026-03-09T12:11:27.24 NY |
XNYS |
3615:395171:20260309:0 |
100 |
102.77 |
2026-03-09T12:12:02.04 NY |
XNYS |
3615:396336:20260309:0 |
200 |
102.88 |
2026-03-09T12:12:40.82 NY |
IEXG |
3615:397924:20260309:0 |
99 |
102.92 |
2026-03-09T12:13:19.60 NY |
XNYS |
3615:399845:20260309:0 |
1 |
102.92 |
2026-03-09T12:13:19.60 NY |
XNYS |
3615:399848:20260309:0 |
100 |
102.96 |
2026-03-09T12:14:03.80 NY |
IEXG |
3615:401356:20260309:0 |
100 |
102.93 |
2026-03-09T12:14:33.61 NY |
XNYS |
3615:402635:20260309:0 |
100 |
102.88 |
2026-03-09T12:15:33.42 NY |
XNYS |
3615:404703:20260309:0 |
100 |
102.88 |
2026-03-09T12:15:45.29 NY |
XNYS |
3615:405349:20260309:0 |
100 |
102.94 |
2026-03-09T12:16:15.88 NY |
XNYS |
3615:406591:20260309:0 |
100 |
102.93 |
2026-03-09T12:16:35.93 NY |
XNYS |
3615:407070:20260309:0 |
100 |
102.86 |
2026-03-09T12:16:53.42 NY |
XNYS |
3615:407545:20260309:0 |
25 |
102.79 |
2026-03-09T12:17:22.39 NY |
XNYS |
3615:408364:20260309:0 |
75 |
102.79 |
2026-03-09T12:17:24.97 NY |
XNYS |
3615:408530:20260309:0 |
78 |
102.84 |
2026-03-09T12:18:04.38 NY |
XNYS |
3615:410526:20260309:0 |
22 |
102.84 |
2026-03-09T12:18:04.38 NY |
XNYS |
3615:410529:20260309:0 |
100 |
102.85 |
2026-03-09T12:18:26.42 NY |
XNYS |
3615:411221:20260309:0 |
100 |
102.79 |
2026-03-09T12:19:00.41 NY |
XNYS |
3615:412469:20260309:0 |
100 |
102.77 |
2026-03-09T12:19:20.42 NY |
XNYS |
3615:413226:20260309:0 |
100 |
102.78 |
2026-03-09T12:19:52.91 NY |
CDED |
3615:414289:20260309:0 |
100 |
102.81 |
2026-03-09T12:20:38.39 NY |
XNYS |
3615:416077:20260309:0 |
100 |
102.74 |
2026-03-09T12:20:59.47 NY |
XNYS |
3615:416968:20260309:0 |
100 |
102.79 |
2026-03-09T12:21:30.02 NY |
CDED |
3615:418208:20260309:0 |
100 |
102.76 |
2026-03-09T12:21:51.51 NY |
XNYS |
3615:418889:20260309:0 |
60 |
102.79 |
2026-03-09T12:22:24.74 NY |
INCR |
3615:420101:20260309:0 |
40 |
102.79 |
2026-03-09T12:22:24.74 NY |
INCR |
3615:420104:20260309:0 |
1 |
102.81 |
2026-03-09T12:22:52.25 NY |
INCR |
3615:421376:20260309:0 |
99 |
102.81 |
2026-03-09T12:22:52.25 NY |
INCR |
3615:421379:20260309:0 |
65 |
102.77 |
2026-03-09T12:23:07.62 NY |
XNYS |
3615:422058:20260309:0 |
35 |
102.81 |
2026-03-09T12:23:17.26 NY |
CDED |
3615:422283:20260309:0 |
100 |
102.93 |
2026-03-09T12:23:31.85 NY |
IEXG |
3615:423159:20260309:0 |
100 |
103.01 |
2026-03-09T12:24:13.61 NY |
XNYS |
3615:425347:20260309:0 |
29 |
103 |
2026-03-09T12:24:48.59 NY |
XNYS |
3615:426668:20260309:0 |
19 |
103 |
2026-03-09T12:24:48.59 NY |
XNYS |
3615:426671:20260309:0 |
9 |
103 |
2026-03-09T12:24:48.60 NY |
XNYS |
3615:426672:20260309:0 |
43 |
103 |
2026-03-09T12:24:48.60 NY |
XNYS |
3615:426673:20260309:0 |
100 |
103.04 |
2026-03-09T12:25:45.36 NY |
XNYS |
3615:428610:20260309:0 |
84 |
103.28 |
2026-03-09T12:26:41.87 NY |
XNYS |
3615:433399:20260309:0 |
1 |
103.28 |
2026-03-09T12:26:41.87 NY |
XNYS |
3615:433402:20260309:0 |
15 |
103.28 |
2026-03-09T12:26:42.80 NY |
XNYS |
3615:433431:20260309:0 |
100 |
103.33 |
2026-03-09T12:27:44.85 NY |
XNYS |
3615:435890:20260309:0 |
100 |
103.32 |
2026-03-09T12:28:00.19 NY |
CDED |
3615:436634:20260309:0 |
100 |
103.37 |
2026-03-09T12:28:49.01 NY |
XNYS |
3615:439241:20260309:0 |
100 |
103.3 |
2026-03-09T12:29:15.61 NY |
XNYS |
3615:440418:20260309:0 |
100 |
103.32 |
2026-03-09T12:30:37.12 NY |
XNYS |
3615:444315:20260309:0 |
100 |
103.39 |
2026-03-09T12:31:23.93 NY |
XNYS |
3615:446427:20260309:0 |
100 |
103.45 |
2026-03-09T12:32:18.89 NY |
XNYS |
3615:449159:20260309:0 |
20 |
103.41 |
2026-03-09T12:32:44.17 NY |
XNYS |
3615:451130:20260309:0 |
80 |
103.41 |
2026-03-09T12:32:44.17 NY |
XNYS |
3615:451133:20260309:0 |
100 |
103.44 |
2026-03-09T12:33:34.59 NY |
XNYS |
3615:453738:20260309:0 |
100 |
103.46 |
2026-03-09T12:33:38.91 NY |
IEXG |
3615:453991:20260309:0 |
100 |
103.61 |
2026-03-09T12:34:17.91 NY |
IEXG |
3615:456017:20260309:0 |
34 |
103.74 |
2026-03-09T12:35:22.65 NY |
XNYS |
3615:458237:20260309:0 |
40 |
103.74 |
2026-03-09T12:35:22.65 NY |
XNYS |
3615:458240:20260309:0 |
26 |
103.74 |
2026-03-09T12:35:22.66 NY |
XNYS |
3615:458241:20260309:0 |
100 |
103.81 |
2026-03-09T12:35:52.92 NY |
XNYS |
3615:460073:20260309:0 |
100 |
103.84 |
2026-03-09T12:36:29.69 NY |
XNYS |
3615:462402:20260309:0 |
1 |
103.84 |
2026-03-09T12:37:07.73 NY |
INCR |
3615:464393:20260309:0 |
99 |
103.84 |
2026-03-09T12:37:07.73 NY |
INCR |
3615:464396:20260309:0 |
100 |
103.65 |
2026-03-09T12:38:00.86 NY |
XNYS |
3615:467425:20260309:0 |
98 |
103.62 |
2026-03-09T12:38:30.74 NY |
XNYS |
3615:468647:20260309:0 |
1 |
103.62 |
2026-03-09T12:38:30.74 NY |
XNYS |
3615:468650:20260309:0 |
1 |
103.64 |
2026-03-09T12:38:36.93 NY |
XNYS |
3615:469170:20260309:0 |
1 |
103.6 |
2026-03-09T12:39:26.94 NY |
IEXG |
3615:471013:20260309:0 |
99 |
103.6 |
2026-03-09T12:39:26.94 NY |
IEXG |
3615:471016:20260309:0 |
100 |
103.71 |
2026-03-09T12:41:10.91 NY |
XNYS |
3615:475007:20260309:0 |
80 |
103.75 |
2026-03-09T12:41:47.07 NY |
XNYS |
3615:476023:20260309:0 |
1 |
103.75 |
2026-03-09T12:41:47.07 NY |
XNYS |
3615:476026:20260309:0 |
19 |
103.75 |
2026-03-09T12:41:47.07 NY |
XNYS |
3615:476027:20260309:0 |
1 |
103.76 |
2026-03-09T12:42:10.20 NY |
INCR |
3615:476682:20260309:0 |
99 |
103.76 |
2026-03-09T12:42:10.20 NY |
INCR |
3615:476685:20260309:0 |
100 |
103.76 |
2026-03-09T12:43:03.46 NY |
XNYS |
3615:478924:20260309:0 |
100 |
103.93 |
2026-03-09T12:43:27.91 NY |
XNYS |
3615:480364:20260309:0 |
100 |
103.91 |
2026-03-09T12:44:16.18 NY |
XNYS |
3615:482867:20260309:0 |
100 |
103.92 |
2026-03-09T12:45:43.59 NY |
XNYS |
3615:487180:20260309:0 |
100 |
103.83 |
2026-03-09T12:47:00.86 NY |
XNYS |
3615:489813:20260309:0 |
100 |
103.83 |
2026-03-09T12:47:40.51 NY |
XNYS |
3615:491777:20260309:0 |
100 |
103.89 |
2026-03-09T12:48:15.24 NY |
XNYS |
3615:493115:20260309:0 |
100 |
103.88 |
2026-03-09T12:48:49.31 NY |
XNYS |
3615:494529:20260309:0 |
100 |
103.79 |
2026-03-09T12:49:23.14 NY |
XNYS |
3615:496335:20260309:0 |
36 |
103.75 |
2026-03-09T12:50:01.17 NY |
XNYS |
3615:498070:20260309:0 |
64 |
103.75 |
2026-03-09T12:50:01.17 NY |
XNYS |
3615:498073:20260309:0 |
100 |
103.66 |
2026-03-09T12:50:05.94 NY |
IEXG |
3615:498323:20260309:0 |
75 |
103.57 |
2026-03-09T12:50:38.00 NY |
IEXG |
3615:499522:20260309:0 |
25 |
103.57 |
2026-03-09T12:50:38.00 NY |
IEXG |
3615:499525:20260309:0 |
100 |
103.55 |
2026-03-09T12:51:11.91 NY |
XNYS |
3615:500507:20260309:0 |
100 |
103.51 |
2026-03-09T12:51:34.30 NY |
XNYS |
3615:501420:20260309:0 |
100 |
103.52 |
2026-03-09T12:52:44.74 NY |
XNYS |
3615:504290:20260309:0 |
100 |
103.52 |
2026-03-09T12:53:11.06 NY |
XNYS |
3615:505355:20260309:0 |
43 |
103.47 |
2026-03-09T12:53:56.28 NY |
XNYS |
3615:506869:20260309:0 |
57 |
103.47 |
2026-03-09T12:53:56.28 NY |
XNYS |
3615:506872:20260309:0 |
100 |
103.53 |
2026-03-09T12:54:28.31 NY |
XNYS |
3615:508152:20260309:0 |
100 |
103.63 |
2026-03-09T12:56:34.38 NY |
INCR |
3615:513250:20260309:0 |
90 |
103.66 |
2026-03-09T12:57:01.81 NY |
XNYS |
3615:514391:20260309:0 |
10 |
103.66 |
2026-03-09T12:57:01.81 NY |
XNYS |
3615:514394:20260309:0 |
100 |
103.74 |
2026-03-09T12:57:11.99 NY |
XNYS |
3615:514727:20260309:0 |
100 |
103.75 |
2026-03-09T12:57:51.81 NY |
XNYS |
3615:516634:20260309:0 |
100 |
103.76 |
2026-03-09T12:58:27.43 NY |
XNYS |
3615:517943:20260309:0 |
100 |
103.69 |
2026-03-09T12:58:59.99 NY |
XNYS |
3615:519213:20260309:0 |
100 |
103.8 |
2026-03-09T13:01:01.41 NY |
XNYS |
3615:523664:20260309:0 |
83 |
103.82 |
2026-03-09T13:01:26.06 NY |
IEXG |
3615:524408:20260309:0 |
17 |
103.82 |
2026-03-09T13:01:26.07 NY |
XNYS |
3615:524412:20260309:0 |
100 |
103.74 |
2026-03-09T13:02:01.47 NY |
XNYS |
3615:525325:20260309:0 |
100 |
103.72 |
2026-03-09T13:02:06.03 NY |
IEXG |
3615:525544:20260309:0 |
100 |
103.71 |
2026-03-09T13:02:43.36 NY |
INCR |
3615:527310:20260309:0 |
100 |
103.69 |
2026-03-09T13:03:45.53 NY |
XNYS |
3615:529987:20260309:0 |
100 |
103.69 |
2026-03-09T13:04:12.80 NY |
XNYS |
3615:530869:20260309:0 |
12 |
103.83 |
2026-03-09T13:04:26.05 NY |
IEXG |
3615:531434:20260309:0 |
88 |
103.85 |
2026-03-09T13:04:26.05 NY |
IEXG |
3615:531437:20260309:0 |
32 |
103.88 |
2026-03-09T13:06:03.23 NY |
XNYS |
3615:534304:20260309:0 |
22 |
103.88 |
2026-03-09T13:06:03.23 NY |
XNYS |
3615:534308:20260309:0 |
46 |
103.88 |
2026-03-09T13:06:03.23 NY |
XNYS |
3615:534309:20260309:0 |
100 |
103.93 |
2026-03-09T13:06:35.72 NY |
XNYS |
3615:535562:20260309:0 |
94 |
103.78 |
2026-03-09T13:07:39.35 NY |
XNYS |
3615:538047:20260309:0 |
6 |
103.78 |
2026-03-09T13:07:39.35 NY |
XNYS |
3615:538050:20260309:0 |
100 |
103.75 |
2026-03-09T13:08:16.87 NY |
XNYS |
3615:539305:20260309:0 |
30 |
103.78 |
2026-03-09T13:09:26.42 NY |
INCR |
3615:542093:20260309:0 |
70 |
103.78 |
2026-03-09T13:09:26.42 NY |
CDED |
3615:542097:20260309:0 |
100 |
103.8 |
2026-03-09T13:11:21.56 NY |
XNYS |
3615:546408:20260309:0 |
60 |
103.79 |
2026-03-09T13:11:46.37 NY |
INCR |
3615:547476:20260309:0 |
40 |
103.79 |
2026-03-09T13:11:46.37 NY |
INCR |
3615:547479:20260309:0 |
100 |
103.73 |
2026-03-09T13:12:17.86 NY |
XNYS |
3615:548941:20260309:0 |
100 |
103.73 |
2026-03-09T13:12:47.84 NY |
XNYS |
3615:550299:20260309:0 |
100 |
103.63 |
2026-03-09T13:14:43.70 NY |
XNYS |
3615:554576:20260309:0 |
20 |
103.65 |
2026-03-09T13:15:20.10 NY |
XNYS |
3615:555736:20260309:0 |
80 |
103.65 |
2026-03-09T13:15:20.10 NY |
XNYS |
3615:555739:20260309:0 |
73 |
103.57 |
2026-03-09T13:17:56.10 NY |
XNYS |
3615:562237:20260309:0 |
1 |
103.57 |
2026-03-09T13:17:56.10 NY |
XNYS |
3615:562240:20260309:0 |
26 |
103.59 |
2026-03-09T13:18:03.11 NY |
XNYS |
3615:562474:20260309:0 |
53 |
103.61 |
2026-03-09T13:18:28.34 NY |
XNYS |
3615:563484:20260309:0 |
47 |
103.61 |
2026-03-09T13:18:28.34 NY |
XNYS |
3615:563487:20260309:0 |
100 |
103.6 |
2026-03-09T13:18:52.54 NY |
XNYS |
3615:564405:20260309:0 |
70 |
103.57 |
2026-03-09T13:19:27.61 NY |
XNYS |
3615:565581:20260309:0 |
30 |
103.57 |
2026-03-09T13:19:27.61 NY |
XNYS |
3615:565584:20260309:0 |
100 |
103.37 |
2026-03-09T13:19:58.73 NY |
XNYS |
3615:566626:20260309:0 |
100 |
103.11 |
2026-03-09T13:22:41.96 NY |
XNYS |
3615:572719:20260309:0 |
100 |
103.11 |
2026-03-09T13:23:02.84 NY |
XNYS |
3615:573545:20260309:0 |
100 |
103.11 |
2026-03-09T13:23:30.73 NY |
XNYS |
3615:574813:20260309:0 |
100 |
103.13 |
2026-03-09T13:24:04.02 NY |
XNYS |
3615:576457:20260309:0 |
20 |
103.15 |
2026-03-09T13:24:41.37 NY |
XNYS |
3615:577781:20260309:0 |
80 |
103.15 |
2026-03-09T13:24:41.37 NY |
XNYS |
3615:577784:20260309:0 |
100 |
103.13 |
2026-03-09T13:24:56.27 NY |
XNYS |
3615:578246:20260309:0 |
100 |
103.12 |
2026-03-09T13:25:39.21 NY |
XNYS |
3615:579767:20260309:0 |
100 |
103.04 |
2026-03-09T13:26:01.83 NY |
XNYS |
3615:580360:20260309:0 |
1 |
103.01 |
2026-03-09T13:26:21.94 NY |
XNYS |
3615:581082:20260309:0 |
57 |
103.01 |
2026-03-09T13:26:21.94 NY |
XNYS |
3615:581085:20260309:0 |
42 |
103.01 |
2026-03-09T13:26:21.94 NY |
XNYS |
3615:581086:20260309:0 |
100 |
103.08 |
2026-03-09T13:27:21.80 NY |
XNYS |
3615:582974:20260309:0 |
100 |
103.06 |
2026-03-09T13:27:23.29 NY |
XNYS |
3615:583128:20260309:0 |
100 |
103.03 |
2026-03-09T13:27:32.00 NY |
XNYS |
3615:583850:20260309:0 |
100 |
103.05 |
2026-03-09T13:30:35.25 NY |
XNYS |
3615:590486:20260309:0 |
20 |
103.12 |
2026-03-09T13:31:01.71 NY |
XNYS |
3615:591210:20260309:0 |
80 |
103.12 |
2026-03-09T13:31:01.71 NY |
XNYS |
3615:591213:20260309:0 |
100 |
103.05 |
2026-03-09T13:31:26.18 NY |
XNYS |
3615:592024:20260309:0 |
100 |
103.25 |
2026-03-09T13:32:26.98 NY |
XNYS |
3615:594197:20260309:0 |
100 |
103.2 |
2026-03-09T13:32:51.14 NY |
XNYS |
3615:595020:20260309:0 |
100 |
103.23 |
2026-03-09T13:33:18.77 NY |
XNYS |
3615:596105:20260309:0 |
100 |
103.3 |
2026-03-09T13:34:11.43 NY |
XNYS |
3615:598556:20260309:0 |
100 |
103.29 |
2026-03-09T13:34:29.16 NY |
XNYS |
3615:599128:20260309:0 |
56 |
103.2 |
2026-03-09T13:36:00.82 NY |
XNYS |
3615:602683:20260309:0 |
44 |
103.2 |
2026-03-09T13:36:00.82 NY |
XNYS |
3615:602686:20260309:0 |
100 |
103.19 |
2026-03-09T13:36:13.06 NY |
XNYS |
3615:603273:20260309:0 |
100 |
103.16 |
2026-03-09T13:36:53.50 NY |
XNYS |
3615:604455:20260309:0 |
100 |
103.09 |
2026-03-09T13:37:13.01 NY |
CDED |
3615:604975:20260309:0 |
100 |
103.08 |
2026-03-09T13:37:42.95 NY |
XNYS |
3615:606197:20260309:0 |
100 |
103.06 |
2026-03-09T13:38:07.44 NY |
XNYS |
3615:607227:20260309:0 |
37 |
103.05 |
2026-03-09T13:38:42.90 NY |
XNYS |
3615:608470:20260309:0 |
63 |
103.05 |
2026-03-09T13:38:42.90 NY |
XNYS |
3615:608473:20260309:0 |
100 |
102.99 |
2026-03-09T13:39:13.42 NY |
XNYS |
3615:609739:20260309:0 |
100 |
102.96 |
2026-03-09T13:39:43.62 NY |
XNYS |
3615:610518:20260309:0 |
79 |
102.86 |
2026-03-09T13:40:38.43 NY |
XNYS |
3615:612866:20260309:0 |
1 |
102.86 |
2026-03-09T13:40:38.43 NY |
XNYS |
3615:612869:20260309:0 |
20 |
102.86 |
2026-03-09T13:40:38.43 NY |
XNYS |
3615:612870:20260309:0 |
74 |
102.78 |
2026-03-09T13:41:28.50 NY |
XNYS |
3615:614475:20260309:0 |
1 |
102.78 |
2026-03-09T13:41:28.51 NY |
XNYS |
3615:614478:20260309:0 |
25 |
102.84 |
2026-03-09T13:41:36.75 NY |
XNYS |
3615:614785:20260309:0 |
100 |
102.91 |
2026-03-09T13:42:31.79 NY |
XNYS |
3615:616919:20260309:0 |
100 |
102.88 |
2026-03-09T13:42:40.66 NY |
XNYS |
3615:617246:20260309:0 |
100 |
102.82 |
2026-03-09T13:43:20.86 NY |
XNYS |
3615:619104:20260309:0 |
100 |
102.86 |
2026-03-09T13:43:34.87 NY |
XNYS |
3615:619887:20260309:0 |
100 |
102.78 |
2026-03-09T13:44:00.00 NY |
XNYS |
3615:621000:20260309:0 |
100 |
102.9 |
2026-03-09T13:44:48.28 NY |
XNYS |
3615:622597:20260309:0 |
100 |
102.88 |
2026-03-09T13:44:49.47 NY |
XNYS |
3615:622634:20260309:0 |
100 |
102.88 |
2026-03-09T13:45:07.32 NY |
XNYS |
3615:623155:20260309:0 |
100 |
102.9 |
2026-03-09T13:45:41.05 NY |
XNYS |
3615:624279:20260309:0 |
100 |
102.9 |
2026-03-09T13:46:04.68 NY |
XNYS |
3615:624879:20260309:0 |
100 |
102.86 |
2026-03-09T13:46:29.80 NY |
XNYS |
3615:625754:20260309:0 |
100 |
102.89 |
2026-03-09T13:47:01.53 NY |
XNYS |
3615:626554:20260309:0 |
100 |
102.86 |
2026-03-09T13:47:45.40 NY |
XNYS |
3615:628217:20260309:0 |
100 |
102.9 |
2026-03-09T13:48:33.01 NY |
XNYS |
3615:630679:20260309:0 |
100 |
102.9 |
2026-03-09T13:48:39.89 NY |
XNYS |
3615:631006:20260309:0 |
100 |
102.85 |
2026-03-09T13:48:55.93 NY |
XNYS |
3615:631655:20260309:0 |
100 |
102.89 |
2026-03-09T13:49:30.29 NY |
XNYS |
3615:632808:20260309:0 |
100 |
102.9 |
2026-03-09T13:50:42.02 NY |
XNYS |
3615:635169:20260309:0 |
100 |
102.88 |
2026-03-09T13:50:43.68 NY |
XNYS |
3615:635242:20260309:0 |
100 |
103 |
2026-03-09T13:51:53.15 NY |
XNYS |
3615:637708:20260309:0 |
91 |
103 |
2026-03-09T13:51:59.81 NY |
XNYS |
3615:638254:20260309:0 |
1 |
103 |
2026-03-09T13:51:59.81 NY |
XNYS |
3615:638257:20260309:0 |
8 |
103.07 |
2026-03-09T13:52:23.31 NY |
XNYS |
3615:639540:20260309:0 |
100 |
103.05 |
2026-03-09T13:52:32.62 NY |
XNYS |
3615:640011:20260309:0 |
100 |
103.16 |
2026-03-09T13:53:17.61 NY |
XNYS |
3615:642293:20260309:0 |
20 |
103.1 |
2026-03-09T13:53:47.27 NY |
XNYS |
3615:643495:20260309:0 |
80 |
103.1 |
2026-03-09T13:53:47.27 NY |
XNYS |
3615:643498:20260309:0 |
100 |
103.07 |
2026-03-09T13:54:17.96 NY |
XNYS |
3615:644655:20260309:0 |
100 |
103.05 |
2026-03-09T13:54:56.18 NY |
XNYS |
3615:646260:20260309:0 |
100 |
103.14 |
2026-03-09T13:55:45.38 NY |
XNYS |
3615:648957:20260309:0 |
85 |
103.08 |
2026-03-09T13:56:39.52 NY |
XNYS |
3615:651216:20260309:0 |
1 |
103.08 |
2026-03-09T13:56:39.52 NY |
XNYS |
3615:651219:20260309:0 |
13 |
103.08 |
2026-03-09T13:56:39.55 NY |
XNYS |
3615:651220:20260309:0 |
1 |
103.08 |
2026-03-09T13:56:40.22 NY |
XNYS |
3615:651237:20260309:0 |
100 |
103.07 |
2026-03-09T13:57:22.41 NY |
XNYS |
3615:652648:20260309:0 |
18 |
103.07 |
2026-03-09T13:57:38.45 NY |
XNYS |
3615:653429:20260309:0 |
82 |
103.07 |
2026-03-09T13:57:38.45 NY |
XNYS |
3615:653432:20260309:0 |
60 |
103.11 |
2026-03-09T13:58:01.30 NY |
INCR |
3615:654493:20260309:0 |
1 |
103.11 |
2026-03-09T13:58:01.30 NY |
INCR |
3615:654496:20260309:0 |
39 |
103.11 |
2026-03-09T13:58:01.38 NY |
WFLP |
3615:654501:20260309:0 |
100 |
103.14 |
2026-03-09T13:58:32.65 NY |
CDED |
3615:656033:20260309:0 |
100 |
103.14 |
2026-03-09T13:58:48.58 NY |
CDED |
3615:656584:20260309:0 |
100 |
103.11 |
2026-03-09T13:59:06.97 NY |
XNYS |
3615:657537:20260309:0 |
4 |
103.13 |
2026-03-09T13:59:39.03 NY |
XNYS |
3615:658901:20260309:0 |
96 |
103.13 |
2026-03-09T13:59:39.03 NY |
XNYS |
3615:658904:20260309:0 |
100 |
103.27 |
2026-03-09T14:00:16.82 NY |
XNYS |
3615:660284:20260309:0 |
100 |
103.28 |
2026-03-09T14:00:42.47 NY |
XNYS |
3615:661661:20260309:0 |
10 |
103.25 |
2026-03-09T14:01:04.59 NY |
XNYS |
3615:662331:20260309:0 |
90 |
103.25 |
2026-03-09T14:01:04.59 NY |
XNYS |
3615:662334:20260309:0 |
100 |
103.39 |
2026-03-09T14:02:02.02 NY |
XNYS |
3615:663996:20260309:0 |
100 |
103.47 |
2026-03-09T14:02:28.85 NY |
INCR |
3615:665123:20260309:0 |
100 |
103.47 |
2026-03-09T14:02:57.25 NY |
XNYS |
3615:666535:20260309:0 |
100 |
103.61 |
2026-03-09T14:03:37.20 NY |
CDED |
3615:668072:20260309:0 |
100 |
103.54 |
2026-03-09T14:03:46.72 NY |
XNYS |
3615:668725:20260309:0 |
100 |
103.58 |
2026-03-09T14:04:40.25 NY |
XNYS |
3615:670711:20260309:0 |
100 |
103.58 |
2026-03-09T14:04:44.93 NY |
XNYS |
3615:670828:20260309:0 |
19 |
103.71 |
2026-03-09T14:05:32.67 NY |
XNYS |
3615:672594:20260309:0 |
72 |
103.71 |
2026-03-09T14:05:32.67 NY |
XNYS |
3615:672597:20260309:0 |
1 |
103.71 |
2026-03-09T14:05:32.67 NY |
XNYS |
3615:672598:20260309:0 |
7 |
103.71 |
2026-03-09T14:05:32.67 NY |
XNYS |
3615:672599:20260309:0 |
1 |
103.71 |
2026-03-09T14:05:32.67 NY |
XNYS |
3615:672600:20260309:0 |
100 |
103.68 |
2026-03-09T14:05:38.13 NY |
XNYS |
3615:672916:20260309:0 |
100 |
103.7 |
2026-03-09T14:06:06.31 NY |
XNYS |
3615:674077:20260309:0 |
100 |
103.71 |
2026-03-09T14:06:57.95 NY |
XNYS |
3615:676016:20260309:0 |
100 |
103.7 |
2026-03-09T14:07:18.75 NY |
XNYS |
3615:676741:20260309:0 |
100 |
103.7 |
2026-03-09T14:07:51.29 NY |
XNYS |
3615:678424:20260309:0 |
100 |
103.64 |
2026-03-09T14:08:16.35 NY |
XNYS |
3615:679795:20260309:0 |
1 |
103.71 |
2026-03-09T14:08:49.83 NY |
XNYS |
3615:681147:20260309:0 |
99 |
103.71 |
2026-03-09T14:08:49.83 NY |
XNYS |
3615:681150:20260309:0 |
100 |
103.71 |
2026-03-09T14:09:07.52 NY |
XNYS |
3615:681947:20260309:0 |
100 |
103.67 |
2026-03-09T14:09:30.18 NY |
XNYS |
3615:683080:20260309:0 |
1 |
103.69 |
2026-03-09T14:10:08.03 NY |
INCR |
3615:684622:20260309:0 |
20 |
103.69 |
2026-03-09T14:10:08.03 NY |
INCR |
3615:684625:20260309:0 |
79 |
103.69 |
2026-03-09T14:10:08.03 NY |
CDED |
3615:684627:20260309:0 |
1 |
103.68 |
2026-03-09T14:10:14.05 NY |
XNYS |
3615:684842:20260309:0 |
99 |
103.68 |
2026-03-09T14:10:14.05 NY |
XNYS |
3615:684845:20260309:0 |
100 |
103.69 |
2026-03-09T14:10:48.00 NY |
CDED |
3615:686069:20260309:0 |
1 |
103.7 |
2026-03-09T14:11:22.12 NY |
XNYS |
3615:687324:20260309:0 |
4 |
103.7 |
2026-03-09T14:11:22.12 NY |
XNYS |
3615:687327:20260309:0 |
95 |
103.7 |
2026-03-09T14:11:22.12 NY |
XNYS |
3615:687329:20260309:0 |
16 |
103.7 |
2026-03-09T14:12:04.25 NY |
XNYS |
3615:688713:20260309:0 |
1 |
103.7 |
2026-03-09T14:12:04.25 NY |
XNYS |
3615:688716:20260309:0 |
1 |
103.7 |
2026-03-09T14:12:04.25 NY |
XNYS |
3615:688717:20260309:0 |
22 |
103.7 |
2026-03-09T14:12:04.92 NY |
XNYS |
3615:688769:20260309:0 |
60 |
103.7 |
2026-03-09T14:12:04.92 NY |
XNYS |
3615:688770:20260309:0 |
80 |
103.63 |
2026-03-09T14:12:29.19 NY |
XNYS |
3615:689859:20260309:0 |
20 |
103.63 |
2026-03-09T14:12:29.19 NY |
XNYS |
3615:689862:20260309:0 |
100 |
103.63 |
2026-03-09T14:12:29.19 NY |
XNYS |
3615:689863:20260309:0 |
25 |
103.65 |
2026-03-09T14:13:02.67 NY |
XNYS |
3615:691324:20260309:0 |
75 |
103.65 |
2026-03-09T14:13:02.67 NY |
XNYS |
3615:691327:20260309:0 |
100 |
103.695 |
2026-03-09T14:13:43.68 NY |
XNYS |
3615:693049:20260309:0 |
100 |
103.66 |
2026-03-09T14:14:08.56 NY |
XNYS |
3615:694073:20260309:0 |
100 |
103.75 |
2026-03-09T14:16:16.54 NY |
XNYS |
3615:699553:20260309:0 |
100 |
103.79 |
2026-03-09T14:16:51.09 NY |
XNYS |
3615:700627:20260309:0 |
100 |
103.81 |
2026-03-09T14:17:17.01 NY |
XNYS |
3615:701583:20260309:0 |
100 |
103.78 |
2026-03-09T14:18:01.68 NY |
XNYS |
3615:704405:20260309:0 |
83 |
103.89 |
2026-03-09T14:20:10.51 NY |
XNYS |
3615:710064:20260309:0 |
17 |
103.89 |
2026-03-09T14:20:10.51 NY |
XNYS |
3615:710067:20260309:0 |
1 |
103.94 |
2026-03-09T14:20:24.86 NY |
INCR |
3615:710890:20260309:0 |
99 |
103.94 |
2026-03-09T14:20:24.87 NY |
WFLP |
3615:710895:20260309:0 |
100 |
104.06 |
2026-03-09T14:21:21.97 NY |
XNYS |
3615:713658:20260309:0 |
100 |
104 |
2026-03-09T14:21:46.13 NY |
XNYS |
3615:715114:20260309:0 |
20 |
103.97 |
2026-03-09T14:22:16.33 NY |
XNYS |
3615:716246:20260309:0 |
80 |
103.97 |
2026-03-09T14:22:16.33 NY |
XNYS |
3615:716249:20260309:0 |
1 |
104.19 |
2026-03-09T14:23:03.83 NY |
XNYS |
3615:718772:20260309:0 |
1 |
104.19 |
2026-03-09T14:23:03.83 NY |
XNYS |
3615:718775:20260309:0 |
98 |
104.19 |
2026-03-09T14:23:03.83 NY |
XNYS |
3615:718776:20260309:0 |
27 |
104.19 |
2026-03-09T14:23:30.81 NY |
XNYS |
3615:719866:20260309:0 |
73 |
104.19 |
2026-03-09T14:23:30.81 NY |
XNYS |
3615:719869:20260309:0 |
14 |
104.23 |
2026-03-09T14:26:23.88 NY |
XNYS |
3615:725793:20260309:0 |
7 |
104.23 |
2026-03-09T14:26:27.81 NY |
XNYS |
3615:725917:20260309:0 |
79 |
104.23 |
2026-03-09T14:26:27.81 NY |
XNYS |
3615:725918:20260309:0 |
5 |
104.33 |
2026-03-09T14:27:34.15 NY |
XNYS |
3615:728216:20260309:0 |
95 |
104.33 |
2026-03-09T14:27:34.15 NY |
XNYS |
3615:728219:20260309:0 |
3 |
104.17 |
2026-03-09T14:31:31.28 NY |
XNYS |
3615:736306:20260309:0 |
97 |
104.17 |
2026-03-09T14:31:31.28 NY |
XNYS |
3615:736309:20260309:0 |
1 |
104.21 |
2026-03-09T14:33:05.20 NY |
INCR |
3615:739708:20260309:0 |
99 |
104.21 |
2026-03-09T14:33:05.21 NY |
WFLP |
3615:739713:20260309:0 |
100 |
103.98 |
2026-03-09T14:37:34.56 NY |
XNYS |
3615:748833:20260309:0 |
100 |
103.94 |
2026-03-09T14:38:28.77 NY |
XNYS |
3615:751286:20260309:0 |
100 |
103.83 |
2026-03-09T14:39:25.56 NY |
XNYS |
3615:753753:20260309:0 |
100 |
103.77 |
2026-03-09T14:41:15.63 NY |
XNYS |
3615:758527:20260309:0 |
100 |
103.66 |
2026-03-09T14:42:47.66 NY |
XNYS |
3615:765424:20260309:0 |
100 |
103.73 |
2026-03-09T14:46:49.08 NY |
XNYS |
3615:777267:20260309:0 |
30 |
103.73 |
2026-03-09T14:47:34.45 NY |
XNYS |
3615:779755:20260309:0 |
49 |
103.73 |
2026-03-09T14:47:34.45 NY |
XNYS |
3615:779758:20260309:0 |
21 |
103.73 |
2026-03-09T14:47:38.87 NY |
XNYS |
3615:780327:20260309:0 |
69 |
103.75 |
2026-03-09T14:48:16.46 NY |
XNYS |
3615:782106:20260309:0 |
31 |
103.75 |
2026-03-09T14:48:16.46 NY |
XNYS |
3615:782109:20260309:0 |
100 |
103.71 |
2026-03-09T14:49:33.80 NY |
XNYS |
3615:785476:20260309:0 |
90 |
103.82 |
2026-03-09T14:50:57.70 NY |
XNYS |
3615:789276:20260309:0 |
10 |
103.82 |
2026-03-09T14:50:57.70 NY |
XNYS |
3615:789279:20260309:0 |
100 |
103.89 |
2026-03-09T14:52:01.21 NY |
XNYS |
3615:793303:20260309:0 |
12 |
103.91 |
2026-03-09T14:52:30.47 NY |
INCR |
3615:794716:20260309:0 |
1 |
103.91 |
2026-03-09T14:52:30.47 NY |
INCR |
3615:794719:20260309:0 |
87 |
103.91 |
2026-03-09T14:52:30.51 NY |
CDED |
3615:794721:20260309:0 |
100 |
103.91 |
2026-03-09T14:53:04.54 NY |
XNYS |
3615:796585:20260309:0 |
100 |
103.72 |
2026-03-09T14:53:38.50 NY |
XNYS |
3615:798299:20260309:0 |
25 |
103.65 |
2026-03-09T14:54:11.26 NY |
XNYS |
3615:800117:20260309:0 |
75 |
103.65 |
2026-03-09T14:54:11.26 NY |
XNYS |
3615:800120:20260309:0 |
88 |
103.64 |
2026-03-09T14:54:47.00 NY |
XNYS |
3615:801460:20260309:0 |
12 |
103.64 |
2026-03-09T14:54:47.00 NY |
XNYS |
3615:801463:20260309:0 |
100 |
103.57 |
2026-03-09T14:56:31.64 NY |
XNYS |
3615:806149:20260309:0 |
100 |
103.6 |
2026-03-09T14:57:09.29 NY |
XNYS |
3615:807355:20260309:0 |
100 |
103.6 |
2026-03-09T14:57:20.23 NY |
XNYS |
3615:807820:20260309:0 |
100 |
103.59 |
2026-03-09T14:57:44.18 NY |
XNYS |
3615:808885:20260309:0 |
100 |
103.48 |
2026-03-09T14:58:58.62 NY |
XNYS |
3615:812004:20260309:0 |
100 |
103.48 |
2026-03-09T14:59:24.77 NY |
XNYS |
3615:813407:20260309:0 |
5 |
103.48 |
2026-03-09T14:59:56.39 NY |
XNYS |
3615:814673:20260309:0 |
95 |
103.61 |
2026-03-09T15:00:59.94 NY |
XNYS |
3615:817400:20260309:0 |
100 |
103.61 |
2026-03-09T15:01:43.27 NY |
XNYS |
3615:819450:20260309:0 |
100 |
103.58 |
2026-03-09T15:02:00.61 NY |
XNYS |
3615:820115:20260309:0 |
85 |
103.61 |
2026-03-09T15:02:31.29 NY |
XNYS |
3615:821551:20260309:0 |
1 |
103.61 |
2026-03-09T15:02:31.29 NY |
XNYS |
3615:821554:20260309:0 |
14 |
103.61 |
2026-03-09T15:02:31.29 NY |
XNYS |
3615:821555:20260309:0 |
100 |
103.65 |
2026-03-09T15:03:09.28 NY |
XNYS |
3615:822921:20260309:0 |
100 |
103.75 |
2026-03-09T15:04:31.28 NY |
CDED |
3615:827161:20260309:0 |
100 |
103.75 |
2026-03-09T15:04:45.33 NY |
XNYS |
3615:827524:20260309:0 |
100 |
103.79 |
2026-03-09T15:05:26.38 NY |
XNYS |
3615:829164:20260309:0 |
100 |
103.77 |
2026-03-09T15:05:45.59 NY |
XNYS |
3615:829780:20260309:0 |
100 |
103.71 |
2026-03-09T15:06:17.32 NY |
XNYS |
3615:831199:20260309:0 |
100 |
103.73 |
2026-03-09T15:07:17.45 NY |
XNYS |
3615:833197:20260309:0 |
100 |
103.72 |
2026-03-09T15:07:57.11 NY |
INCR |
3615:835052:20260309:0 |
100 |
103.69 |
2026-03-09T15:08:25.15 NY |
XNYS |
3615:836117:20260309:0 |
100 |
103.75 |
2026-03-09T15:08:58.11 NY |
XNYS |
3615:837701:20260309:0 |
100 |
103.74 |
2026-03-09T15:09:59.09 NY |
XNYS |
3615:840563:20260309:0 |
20 |
103.74 |
2026-03-09T15:11:00.65 NY |
XNYS |
3615:843838:20260309:0 |
80 |
103.74 |
2026-03-09T15:11:00.65 NY |
XNYS |
3615:843841:20260309:0 |
20 |
103.72 |
2026-03-09T15:11:25.03 NY |
XNYS |
3615:845134:20260309:0 |
80 |
103.72 |
2026-03-09T15:11:25.03 NY |
XNYS |
3615:845137:20260309:0 |
100 |
103.72 |
2026-03-09T15:11:49.96 NY |
XNYS |
3615:846067:20260309:0 |
1 |
103.7 |
2026-03-09T15:12:30.90 NY |
XNYS |
3615:847721:20260309:0 |
1 |
103.7 |
2026-03-09T15:12:30.90 NY |
XNYS |
3615:847724:20260309:0 |
98 |
103.7 |
2026-03-09T15:12:30.90 NY |
XNYS |
3615:847725:20260309:0 |
100 |
103.71 |
2026-03-09T15:13:00.69 NY |
XNYS |
3615:849080:20260309:0 |
100 |
103.72 |
2026-03-09T15:13:37.89 NY |
XNYS |
3615:850704:20260309:0 |
100 |
103.65 |
2026-03-09T15:14:45.43 NY |
XNYS |
3615:853420:20260309:0 |
20 |
103.64 |
2026-03-09T15:15:01.41 NY |
XNYS |
3615:854248:20260309:0 |
80 |
103.64 |
2026-03-09T15:15:01.42 NY |
XNYS |
3615:854251:20260309:0 |
100 |
103.61 |
2026-03-09T15:15:38.58 NY |
XNYS |
3615:856029:20260309:0 |
20 |
103.63 |
2026-03-09T15:16:18.25 NY |
XNYS |
3615:858085:20260309:0 |
82 |
103.66 |
2026-03-09T15:16:32.21 NY |
XNYS |
3615:858638:20260309:0 |
1 |
103.66 |
2026-03-09T15:16:32.21 NY |
XNYS |
3615:858640:20260309:0 |
17 |
103.66 |
2026-03-09T15:16:39.92 NY |
XNYS |
3615:858890:20260309:0 |
80 |
103.66 |
2026-03-09T15:16:39.92 NY |
XNYS |
3615:858891:20260309:0 |
44 |
103.79 |
2026-03-09T15:17:13.65 NY |
XNYS |
3615:860976:20260309:0 |
56 |
103.79 |
2026-03-09T15:17:13.65 NY |
XNYS |
3615:860979:20260309:0 |
100 |
103.81 |
2026-03-09T15:17:32.96 NY |
XNYS |
3615:861850:20260309:0 |
100 |
103.92 |
2026-03-09T15:18:17.64 NY |
XNYS |
3615:864240:20260309:0 |
100 |
103.86 |
2026-03-09T15:18:30.96 NY |
XNYS |
3615:864897:20260309:0 |
100 |
103.97 |
2026-03-09T15:19:34.96 NY |
XNYS |
3615:868816:20260309:0 |
100 |
104.8 |
2026-03-09T15:21:34.20 NY |
XNYS |
3615:876605:20260309:0 |
100 |
104.865 |
2026-03-09T15:22:00.77 NY |
XNYS |
3615:878094:20260309:0 |
100 |
104.85 |
2026-03-09T15:22:38.95 NY |
XNYS |
3615:880292:20260309:0 |
90 |
104.98 |
2026-03-09T15:23:15.44 NY |
XNYS |
3615:882907:20260309:0 |
7 |
104.98 |
2026-03-09T15:23:15.44 NY |
XNYS |
3615:882910:20260309:0 |
3 |
104.98 |
2026-03-09T15:23:15.44 NY |
XNYS |
3615:882911:20260309:0 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20260310712803/en/
Latest directors dealings
- 6 minutes ago Lloyds Banking Group
- 11 minutes ago Gran Tierra Energy Inc. (CDI)
- 1 hour ago Beazley
- 1 hour ago M&G
- 2 hours ago National Grid