Transaction in Own Shares
Summary by AI BETAClose X
7th April 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 2nd April 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 |
$104.5200 |
$104.52 |
$104.52 |
ARCX |
1 |
$104.5200 |
$104.52 |
$104.52 |
BATS |
1 |
$104.4700 |
$104.47 |
$104.47 |
EDGA |
2 |
$104.5700 |
$104.62 |
$104.52 |
EDGX |
3,494 |
$104.8918 |
$106.00 |
$104.36 |
IEXG |
2,842 |
$104.6441 |
$105.93 |
$103.53 |
INCR |
1,875 |
$104.4809 |
$105.93 |
$103.53 |
KNLI |
703 |
$104.2290 |
$105.38 |
$103.53 |
LEVL |
192 |
$105.4029 |
$105.93 |
$104.97 |
MEMX |
300 |
$104.1367 |
$104.47 |
$103.80 |
WFLP |
364 |
$104.5372 |
$105.87 |
$104.34 |
XNAS |
79,319 |
$104.5194 |
$106.05 |
$103.14 |
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 668,297,613 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,634,977 of its ordinary shares in treasury, which represents 5.062% 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 2nd April 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: |
|
2nd April 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$104.5355 |
89,094 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
100 |
103.14 |
2026-04-02T09:30:08.18 NY |
XNYS |
3615:2984:20260402:0 |
100 |
103.24 |
2026-04-02T09:30:11.97 NY |
XNYS |
3615:3048:20260402:0 |
100 |
103.24 |
2026-04-02T09:30:11.97 NY |
XNYS |
3615:3050:20260402:0 |
100 |
103.24 |
2026-04-02T09:30:11.97 NY |
XNYS |
3615:3053:20260402:0 |
100 |
103.24 |
2026-04-02T09:30:11.97 NY |
XNYS |
3615:3054:20260402:0 |
191 |
103.53 |
2026-04-02T09:30:29.96 NY |
LEVL |
3615:3476:20260402:0 |
21 |
103.53 |
2026-04-02T09:30:29.96 NY |
INCR |
3615:3480:20260402:0 |
88 |
103.53 |
2026-04-02T09:30:29.97 NY |
KNLI |
3615:3483:20260402:0 |
100 |
103.8 |
2026-04-02T09:30:45.66 NY |
XNYS |
3615:3695:20260402:0 |
5 |
103.8 |
2026-04-02T09:30:45.66 NY |
XNYS |
3615:3698:20260402:0 |
1 |
103.8 |
2026-04-02T09:30:45.66 NY |
XNYS |
3615:3699:20260402:0 |
94 |
103.8 |
2026-04-02T09:30:45.66 NY |
XNYS |
3615:3700:20260402:0 |
100 |
103.8 |
2026-04-02T09:30:48.15 NY |
KNLI |
3615:3715:20260402:0 |
100 |
103.8 |
2026-04-02T09:30:48.15 NY |
WFLP |
3615:3718:20260402:0 |
100 |
103.8 |
2026-04-02T09:30:48.16 NY |
KNLI |
3615:3722:20260402:0 |
100 |
103.86 |
2026-04-02T09:30:55.71 NY |
XNYS |
3615:3863:20260402:0 |
100 |
103.86 |
2026-04-02T09:30:55.71 NY |
XNYS |
3615:3866:20260402:0 |
100 |
103.86 |
2026-04-02T09:30:55.71 NY |
XNYS |
3615:3867:20260402:0 |
100 |
103.69 |
2026-04-02T09:31:07.71 NY |
XNYS |
3615:4097:20260402:0 |
44 |
103.69 |
2026-04-02T09:31:07.71 NY |
XNYS |
3615:4100:20260402:0 |
1 |
103.69 |
2026-04-02T09:31:07.71 NY |
XNYS |
3615:4101:20260402:0 |
1 |
103.69 |
2026-04-02T09:31:07.71 NY |
XNYS |
3615:4102:20260402:0 |
54 |
103.69 |
2026-04-02T09:31:07.71 NY |
XNYS |
3615:4103:20260402:0 |
100 |
103.96 |
2026-04-02T09:31:22.17 NY |
XNYS |
3615:4236:20260402:0 |
100 |
103.96 |
2026-04-02T09:31:22.17 NY |
XNYS |
3615:4239:20260402:0 |
100 |
103.97 |
2026-04-02T09:31:32.68 NY |
XNYS |
3615:4331:20260402:0 |
1 |
103.97 |
2026-04-02T09:31:32.68 NY |
XNYS |
3615:4334:20260402:0 |
44 |
103.97 |
2026-04-02T09:31:32.68 NY |
XNYS |
3615:4335:20260402:0 |
55 |
103.97 |
2026-04-02T09:31:32.68 NY |
XNYS |
3615:4336:20260402:0 |
100 |
103.91 |
2026-04-02T09:31:36.08 NY |
XNYS |
3615:4388:20260402:0 |
100 |
103.91 |
2026-04-02T09:31:36.08 NY |
XNYS |
3615:4391:20260402:0 |
100 |
103.95 |
2026-04-02T09:31:52.81 NY |
XNYS |
3615:4573:20260402:0 |
12 |
103.95 |
2026-04-02T09:31:52.81 NY |
XNYS |
3615:4576:20260402:0 |
46 |
103.95 |
2026-04-02T09:31:52.81 NY |
XNYS |
3615:4577:20260402:0 |
1 |
103.95 |
2026-04-02T09:31:52.81 NY |
XNYS |
3615:4578:20260402:0 |
41 |
103.95 |
2026-04-02T09:31:52.81 NY |
XNYS |
3615:4579:20260402:0 |
100 |
103.92 |
2026-04-02T09:32:03.21 NY |
XNYS |
3615:4652:20260402:0 |
100 |
103.92 |
2026-04-02T09:32:03.21 NY |
XNYS |
3615:4655:20260402:0 |
100 |
103.91 |
2026-04-02T09:32:12.68 NY |
XNYS |
3615:4829:20260402:0 |
100 |
103.91 |
2026-04-02T09:32:12.68 NY |
XNYS |
3615:4832:20260402:0 |
61 |
103.94 |
2026-04-02T09:32:21.31 NY |
XNYS |
3615:5001:20260402:0 |
39 |
103.94 |
2026-04-02T09:32:21.31 NY |
XNYS |
3615:5004:20260402:0 |
1 |
103.94 |
2026-04-02T09:32:21.31 NY |
XNYS |
3615:5005:20260402:0 |
1 |
103.94 |
2026-04-02T09:32:21.31 NY |
XNYS |
3615:5006:20260402:0 |
98 |
103.94 |
2026-04-02T09:32:21.31 NY |
XNYS |
3615:5007:20260402:0 |
100 |
103.93 |
2026-04-02T09:32:37.44 NY |
XNYS |
3615:5396:20260402:0 |
100 |
103.93 |
2026-04-02T09:32:37.44 NY |
XNYS |
3615:5399:20260402:0 |
100 |
103.93 |
2026-04-02T09:32:37.44 NY |
XNYS |
3615:5402:20260402:0 |
100 |
103.93 |
2026-04-02T09:32:37.44 NY |
XNYS |
3615:5403:20260402:0 |
100 |
103.89 |
2026-04-02T09:32:52.25 NY |
XNYS |
3615:5555:20260402:0 |
100 |
103.89 |
2026-04-02T09:32:52.25 NY |
XNYS |
3615:5558:20260402:0 |
100 |
103.93 |
2026-04-02T09:33:10.65 NY |
XNYS |
3615:6049:20260402:0 |
100 |
103.93 |
2026-04-02T09:33:10.65 NY |
XNYS |
3615:6052:20260402:0 |
100 |
103.93 |
2026-04-02T09:33:11.38 NY |
XNYS |
3615:6120:20260402:0 |
100 |
103.93 |
2026-04-02T09:33:11.38 NY |
XNYS |
3615:6123:20260402:0 |
100 |
103.94 |
2026-04-02T09:33:30.57 NY |
XNYS |
3615:7644:20260402:0 |
1 |
103.94 |
2026-04-02T09:33:30.57 NY |
XNYS |
3615:7647:20260402:0 |
99 |
103.94 |
2026-04-02T09:33:30.57 NY |
XNYS |
3615:7648:20260402:0 |
100 |
103.94 |
2026-04-02T09:33:37.82 NY |
XNYS |
3615:7853:20260402:0 |
100 |
103.94 |
2026-04-02T09:33:37.82 NY |
XNYS |
3615:7856:20260402:0 |
100 |
103.94 |
2026-04-02T09:33:37.82 NY |
XNYS |
3615:7859:20260402:0 |
100 |
103.94 |
2026-04-02T09:33:37.82 NY |
XNYS |
3615:7860:20260402:0 |
100 |
104.06 |
2026-04-02T09:34:00.38 NY |
XNYS |
3615:8123:20260402:0 |
100 |
104.06 |
2026-04-02T09:34:00.38 NY |
XNYS |
3615:8126:20260402:0 |
100 |
104.02 |
2026-04-02T09:34:00.45 NY |
XNYS |
3615:8127:20260402:0 |
1 |
104.02 |
2026-04-02T09:34:00.45 NY |
XNYS |
3615:8130:20260402:0 |
99 |
104.02 |
2026-04-02T09:34:00.45 NY |
XNYS |
3615:8131:20260402:0 |
100 |
104.08 |
2026-04-02T09:34:18.74 NY |
XNYS |
3615:8538:20260402:0 |
44 |
104.08 |
2026-04-02T09:34:18.74 NY |
XNYS |
3615:8541:20260402:0 |
56 |
104.08 |
2026-04-02T09:34:18.74 NY |
XNYS |
3615:8542:20260402:0 |
100 |
104.06 |
2026-04-02T09:34:22.08 NY |
XNYS |
3615:8611:20260402:0 |
1 |
104.06 |
2026-04-02T09:34:22.08 NY |
XNYS |
3615:8614:20260402:0 |
99 |
104.06 |
2026-04-02T09:34:22.08 NY |
XNYS |
3615:8615:20260402:0 |
100 |
104.14 |
2026-04-02T09:34:39.16 NY |
XNYS |
3615:8998:20260402:0 |
1 |
104.14 |
2026-04-02T09:34:39.16 NY |
XNYS |
3615:9001:20260402:0 |
99 |
104.14 |
2026-04-02T09:34:39.16 NY |
XNYS |
3615:9002:20260402:0 |
100 |
104.11 |
2026-04-02T09:34:40.18 NY |
XNYS |
3615:9012:20260402:0 |
1 |
104.11 |
2026-04-02T09:34:40.18 NY |
XNYS |
3615:9015:20260402:0 |
26 |
104.11 |
2026-04-02T09:34:40.18 NY |
XNYS |
3615:9016:20260402:0 |
73 |
104.11 |
2026-04-02T09:34:40.18 NY |
XNYS |
3615:9017:20260402:0 |
100 |
104.12 |
2026-04-02T09:34:53.51 NY |
XNYS |
3615:9384:20260402:0 |
100 |
104.13 |
2026-04-02T09:34:53.51 NY |
XNYS |
3615:9387:20260402:0 |
100 |
104.08 |
2026-04-02T09:34:59.27 NY |
XNYS |
3615:9552:20260402:0 |
100 |
104.08 |
2026-04-02T09:34:59.27 NY |
XNYS |
3615:9555:20260402:0 |
100 |
104.03 |
2026-04-02T09:35:14.01 NY |
XNYS |
3615:9973:20260402:0 |
200 |
104.03 |
2026-04-02T09:35:14.01 NY |
XNYS |
3615:9976:20260402:0 |
100 |
104.01 |
2026-04-02T09:35:49.74 NY |
XNYS |
3615:11072:20260402:0 |
100 |
104.01 |
2026-04-02T09:35:49.74 NY |
XNYS |
3615:11075:20260402:0 |
100 |
104.01 |
2026-04-02T09:35:49.74 NY |
XNYS |
3615:11076:20260402:0 |
100 |
104.01 |
2026-04-02T09:36:23.15 NY |
XNYS |
3615:11868:20260402:0 |
100 |
104.01 |
2026-04-02T09:36:23.15 NY |
XNYS |
3615:11871:20260402:0 |
1 |
104.01 |
2026-04-02T09:36:23.15 NY |
XNYS |
3615:11872:20260402:0 |
99 |
104.01 |
2026-04-02T09:36:23.15 NY |
XNYS |
3615:11873:20260402:0 |
100 |
104.01 |
2026-04-02T09:36:58.95 NY |
XNYS |
3615:12887:20260402:0 |
100 |
104.01 |
2026-04-02T09:36:58.95 NY |
XNYS |
3615:12890:20260402:0 |
100 |
104.01 |
2026-04-02T09:36:58.95 NY |
XNYS |
3615:12891:20260402:0 |
100 |
103.83 |
2026-04-02T09:37:34.34 NY |
XNYS |
3615:14351:20260402:0 |
44 |
103.83 |
2026-04-02T09:37:34.34 NY |
XNYS |
3615:14354:20260402:0 |
56 |
103.83 |
2026-04-02T09:37:34.34 NY |
XNYS |
3615:14355:20260402:0 |
44 |
103.83 |
2026-04-02T09:37:34.34 NY |
XNYS |
3615:14356:20260402:0 |
1 |
103.83 |
2026-04-02T09:37:34.34 NY |
XNYS |
3615:14357:20260402:0 |
55 |
103.83 |
2026-04-02T09:37:34.34 NY |
XNYS |
3615:14358:20260402:0 |
81 |
103.83 |
2026-04-02T09:37:34.34 NY |
XNYS |
3615:14359:20260402:0 |
19 |
103.83 |
2026-04-02T09:37:34.34 NY |
XNYS |
3615:14360:20260402:0 |
252 |
103.855 |
2026-04-02T09:38:09.81 NY |
XNYS |
3615:15852:20260402:0 |
48 |
103.87 |
2026-04-02T09:38:09.81 NY |
XNYS |
3615:15855:20260402:0 |
100 |
103.82 |
2026-04-02T09:38:38.17 NY |
XNYS |
3615:16791:20260402:0 |
30 |
103.82 |
2026-04-02T09:38:38.17 NY |
XNYS |
3615:16794:20260402:0 |
1 |
103.82 |
2026-04-02T09:38:38.17 NY |
XNYS |
3615:16796:20260402:0 |
69 |
103.82 |
2026-04-02T09:38:38.17 NY |
XNYS |
3615:16797:20260402:0 |
31 |
103.82 |
2026-04-02T09:38:38.17 NY |
XNYS |
3615:16798:20260402:0 |
69 |
103.82 |
2026-04-02T09:38:38.17 NY |
XNYS |
3615:16799:20260402:0 |
100 |
103.82 |
2026-04-02T09:39:20.06 NY |
XNYS |
3615:18198:20260402:0 |
99 |
103.82 |
2026-04-02T09:39:20.06 NY |
XNYS |
3615:18201:20260402:0 |
1 |
103.82 |
2026-04-02T09:39:20.06 NY |
XNYS |
3615:18202:20260402:0 |
99 |
103.82 |
2026-04-02T09:39:20.06 NY |
XNYS |
3615:18203:20260402:0 |
1 |
103.84 |
2026-04-02T09:39:26.05 NY |
XNYS |
3615:18414:20260402:0 |
80 |
103.8 |
2026-04-02T09:39:49.92 NY |
XNYS |
3615:19054:20260402:0 |
20 |
103.8 |
2026-04-02T09:39:49.92 NY |
XNYS |
3615:19057:20260402:0 |
100 |
103.8 |
2026-04-02T09:39:49.92 NY |
XNYS |
3615:19058:20260402:0 |
80 |
103.8 |
2026-04-02T09:39:49.92 NY |
XNYS |
3615:19059:20260402:0 |
9 |
103.8 |
2026-04-02T09:39:49.92 NY |
XNYS |
3615:19060:20260402:0 |
11 |
103.8 |
2026-04-02T09:39:49.92 NY |
XNYS |
3615:19061:20260402:0 |
100 |
103.94 |
2026-04-02T09:40:40.39 NY |
XNYS |
3615:20389:20260402:0 |
1 |
103.94 |
2026-04-02T09:40:40.39 NY |
XNYS |
3615:20392:20260402:0 |
100 |
103.94 |
2026-04-02T09:40:40.39 NY |
XNYS |
3615:20393:20260402:0 |
99 |
103.94 |
2026-04-02T09:40:40.39 NY |
XNYS |
3615:20394:20260402:0 |
9 |
104.04 |
2026-04-02T09:41:11.36 NY |
XNYS |
3615:21112:20260402:0 |
1 |
104.04 |
2026-04-02T09:41:11.36 NY |
XNYS |
3615:21115:20260402:0 |
90 |
104.04 |
2026-04-02T09:41:11.36 NY |
XNYS |
3615:21116:20260402:0 |
10 |
104.04 |
2026-04-02T09:41:11.36 NY |
XNYS |
3615:21117:20260402:0 |
90 |
104.04 |
2026-04-02T09:41:11.36 NY |
XNYS |
3615:21118:20260402:0 |
3 |
104.14 |
2026-04-02T09:41:49.61 NY |
INCR |
3615:22593:20260402:0 |
197 |
104.14 |
2026-04-02T09:41:49.62 NY |
KNLI |
3615:22598:20260402:0 |
100 |
104.14 |
2026-04-02T09:41:49.62 NY |
WFLP |
3615:22600:20260402:0 |
100 |
104.09 |
2026-04-02T09:42:22.67 NY |
XNYS |
3615:23459:20260402:0 |
100 |
104.09 |
2026-04-02T09:42:22.67 NY |
XNYS |
3615:23462:20260402:0 |
100 |
104.1 |
2026-04-02T09:42:59.53 NY |
XNYS |
3615:24443:20260402:0 |
33 |
104.1 |
2026-04-02T09:42:59.53 NY |
XNYS |
3615:24446:20260402:0 |
1 |
104.1 |
2026-04-02T09:42:59.53 NY |
XNYS |
3615:24447:20260402:0 |
66 |
104.1 |
2026-04-02T09:42:59.53 NY |
XNYS |
3615:24448:20260402:0 |
34 |
104.1 |
2026-04-02T09:42:59.53 NY |
XNYS |
3615:24449:20260402:0 |
51 |
104.1 |
2026-04-02T09:42:59.54 NY |
XNYS |
3615:24450:20260402:0 |
11 |
104.1 |
2026-04-02T09:43:00.00 NY |
XNYS |
3615:24461:20260402:0 |
4 |
104.13 |
2026-04-02T09:43:04.75 NY |
XNYS |
3615:24582:20260402:0 |
1 |
103.94 |
2026-04-02T09:43:25.34 NY |
XNYS |
3615:25311:20260402:0 |
100 |
103.94 |
2026-04-02T09:43:25.34 NY |
XNYS |
3615:25314:20260402:0 |
99 |
103.94 |
2026-04-02T09:43:25.34 NY |
XNYS |
3615:25315:20260402:0 |
100 |
103.87 |
2026-04-02T09:44:05.40 NY |
XNYS |
3615:26163:20260402:0 |
1 |
103.87 |
2026-04-02T09:44:05.40 NY |
XNYS |
3615:26166:20260402:0 |
99 |
103.87 |
2026-04-02T09:44:05.40 NY |
XNYS |
3615:26167:20260402:0 |
1 |
103.87 |
2026-04-02T09:44:05.40 NY |
XNYS |
3615:26168:20260402:0 |
99 |
103.87 |
2026-04-02T09:44:05.40 NY |
XNYS |
3615:26169:20260402:0 |
100 |
103.93 |
2026-04-02T09:44:48.39 NY |
XNYS |
3615:27093:20260402:0 |
100 |
103.93 |
2026-04-02T09:44:48.39 NY |
XNYS |
3615:27096:20260402:0 |
8 |
104.11 |
2026-04-02T09:45:21.01 NY |
XNYS |
3615:28273:20260402:0 |
92 |
104.11 |
2026-04-02T09:45:21.01 NY |
XNYS |
3615:28276:20260402:0 |
40 |
104.03 |
2026-04-02T09:45:39.64 NY |
XNYS |
3615:28605:20260402:0 |
60 |
104.03 |
2026-04-02T09:45:41.49 NY |
XNYS |
3615:28632:20260402:0 |
100 |
104.03 |
2026-04-02T09:45:41.49 NY |
XNYS |
3615:28633:20260402:0 |
100 |
104.13 |
2026-04-02T09:46:15.16 NY |
XNYS |
3615:29589:20260402:0 |
100 |
104.13 |
2026-04-02T09:46:15.16 NY |
XNYS |
3615:29592:20260402:0 |
100 |
104.25 |
2026-04-02T09:46:43.69 NY |
XNYS |
3615:30151:20260402:0 |
1 |
104.31 |
2026-04-02T09:47:02.01 NY |
INCR |
3615:30348:20260402:0 |
4 |
104.31 |
2026-04-02T09:47:02.01 NY |
INCR |
3615:30351:20260402:0 |
75 |
104.31 |
2026-04-02T09:47:02.01 NY |
INCR |
3615:30352:20260402:0 |
20 |
104.31 |
2026-04-02T09:47:02.01 NY |
INCR |
3615:30353:20260402:0 |
80 |
104.31 |
2026-04-02T09:47:02.06 NY |
INCR |
3615:30355:20260402:0 |
20 |
104.31 |
2026-04-02T09:47:02.06 NY |
INCR |
3615:30357:20260402:0 |
100 |
104.34 |
2026-04-02T09:47:23.41 NY |
XNYS |
3615:30736:20260402:0 |
100 |
104.34 |
2026-04-02T09:47:23.41 NY |
XNYS |
3615:30739:20260402:0 |
100 |
104.43 |
2026-04-02T09:47:55.05 NY |
XNYS |
3615:31759:20260402:0 |
1 |
104.43 |
2026-04-02T09:47:55.05 NY |
XNYS |
3615:31762:20260402:0 |
99 |
104.43 |
2026-04-02T09:47:55.05 NY |
XNYS |
3615:31763:20260402:0 |
100 |
104.28 |
2026-04-02T09:48:31.96 NY |
XNYS |
3615:32157:20260402:0 |
100 |
104.28 |
2026-04-02T09:48:31.96 NY |
XNYS |
3615:32160:20260402:0 |
2 |
104.34 |
2026-04-02T09:49:12.69 NY |
XNAS |
3615:32781:20260402:0 |
100 |
104.34 |
2026-04-02T09:49:12.69 NY |
XNAS |
3615:32784:20260402:0 |
1 |
104.34 |
2026-04-02T09:49:12.69 NY |
XNAS |
3615:32785:20260402:0 |
97 |
104.34 |
2026-04-02T09:49:12.69 NY |
XNAS |
3615:32786:20260402:0 |
100 |
104.25 |
2026-04-02T09:49:39.11 NY |
XNYS |
3615:33303:20260402:0 |
1 |
104.2 |
2026-04-02T09:50:22.53 NY |
XNYS |
3615:34129:20260402:0 |
99 |
104.2 |
2026-04-02T09:50:22.53 NY |
XNYS |
3615:34132:20260402:0 |
100 |
104.07 |
2026-04-02T09:50:50.60 NY |
XNYS |
3615:34945:20260402:0 |
100 |
104.09 |
2026-04-02T09:51:19.38 NY |
XNYS |
3615:35453:20260402:0 |
100 |
104.13 |
2026-04-02T09:51:56.18 NY |
XNYS |
3615:36139:20260402:0 |
100 |
104.05 |
2026-04-02T09:52:21.22 NY |
XNYS |
3615:36598:20260402:0 |
100 |
104.17 |
2026-04-02T09:52:53.47 NY |
XNYS |
3615:37742:20260402:0 |
100 |
104.17 |
2026-04-02T09:52:53.47 NY |
XNYS |
3615:37745:20260402:0 |
61 |
104.28 |
2026-04-02T09:53:24.93 NY |
XNYS |
3615:38706:20260402:0 |
1 |
104.28 |
2026-04-02T09:53:24.93 NY |
XNYS |
3615:38709:20260402:0 |
38 |
104.28 |
2026-04-02T09:53:24.93 NY |
XNYS |
3615:38710:20260402:0 |
100 |
104.28 |
2026-04-02T09:53:24.93 NY |
XNYS |
3615:38711:20260402:0 |
100 |
104.39 |
2026-04-02T09:53:59.24 NY |
XNYS |
3615:40664:20260402:0 |
100 |
104.39 |
2026-04-02T09:53:59.24 NY |
XNYS |
3615:40667:20260402:0 |
100 |
104.47 |
2026-04-02T09:54:42.74 NY |
KNLI |
3615:42605:20260402:0 |
100 |
104.47 |
2026-04-02T09:54:42.74 NY |
WFLP |
3615:42608:20260402:0 |
100 |
104.44 |
2026-04-02T09:54:54.27 NY |
XNYS |
3615:42900:20260402:0 |
1 |
104.44 |
2026-04-02T09:54:54.27 NY |
XNYS |
3615:42903:20260402:0 |
99 |
104.44 |
2026-04-02T09:54:54.27 NY |
XNYS |
3615:42904:20260402:0 |
100 |
104.46 |
2026-04-02T09:55:16.87 NY |
XNYS |
3615:43557:20260402:0 |
64 |
104.46 |
2026-04-02T09:55:40.62 NY |
XNYS |
3615:44449:20260402:0 |
36 |
104.46 |
2026-04-02T09:55:40.62 NY |
XNYS |
3615:44452:20260402:0 |
4 |
104.48 |
2026-04-02T09:56:00.15 NY |
XNYS |
3615:45701:20260402:0 |
96 |
104.48 |
2026-04-02T09:56:02.06 NY |
XNYS |
3615:45793:20260402:0 |
70 |
104.45 |
2026-04-02T09:56:30.85 NY |
XNYS |
3615:47323:20260402:0 |
1 |
104.45 |
2026-04-02T09:56:30.85 NY |
XNYS |
3615:47326:20260402:0 |
29 |
104.45 |
2026-04-02T09:56:30.85 NY |
XNYS |
3615:47327:20260402:0 |
71 |
104.45 |
2026-04-02T09:56:30.85 NY |
XNYS |
3615:47328:20260402:0 |
29 |
104.45 |
2026-04-02T09:56:34.21 NY |
XNYS |
3615:47523:20260402:0 |
100 |
104.47 |
2026-04-02T09:57:13.12 NY |
XNYS |
3615:49199:20260402:0 |
1 |
104.47 |
2026-04-02T09:57:13.12 NY |
XNYS |
3615:49203:20260402:0 |
99 |
104.47 |
2026-04-02T09:57:13.12 NY |
XNYS |
3615:49204:20260402:0 |
100 |
104.52 |
2026-04-02T09:57:49.74 NY |
XNYS |
3615:51310:20260402:0 |
100 |
104.58 |
2026-04-02T09:58:24.02 NY |
XNYS |
3615:52864:20260402:0 |
1 |
104.58 |
2026-04-02T09:58:24.02 NY |
XNYS |
3615:52867:20260402:0 |
20 |
104.58 |
2026-04-02T09:58:24.02 NY |
XNYS |
3615:52868:20260402:0 |
11 |
104.58 |
2026-04-02T09:58:24.02 NY |
XNYS |
3615:52869:20260402:0 |
68 |
104.58 |
2026-04-02T09:58:30.80 NY |
XNYS |
3615:53049:20260402:0 |
100 |
104.59 |
2026-04-02T09:59:08.95 NY |
XNYS |
3615:54268:20260402:0 |
100 |
104.65 |
2026-04-02T09:59:40.17 NY |
XNYS |
3615:55131:20260402:0 |
100 |
104.66 |
2026-04-02T10:00:14.03 NY |
XNYS |
3615:56399:20260402:0 |
100 |
104.62 |
2026-04-02T10:00:34.17 NY |
XNYS |
3615:56868:20260402:0 |
100 |
104.64 |
2026-04-02T10:01:14.72 NY |
XNYS |
3615:57623:20260402:0 |
100 |
104.66 |
2026-04-02T10:01:26.01 NY |
XNYS |
3615:57800:20260402:0 |
100 |
104.61 |
2026-04-02T10:01:47.42 NY |
XNYS |
3615:58043:20260402:0 |
100 |
104.56 |
2026-04-02T10:02:09.88 NY |
XNYS |
3615:58557:20260402:0 |
100 |
104.65 |
2026-04-02T10:02:37.75 NY |
XNYS |
3615:59588:20260402:0 |
100 |
104.65 |
2026-04-02T10:02:37.75 NY |
XNYS |
3615:59591:20260402:0 |
100 |
104.59 |
2026-04-02T10:03:01.87 NY |
XNYS |
3615:60103:20260402:0 |
100 |
104.53 |
2026-04-02T10:03:23.19 NY |
XNYS |
3615:60393:20260402:0 |
200 |
104.48 |
2026-04-02T10:03:28.23 NY |
IEXG |
3615:60476:20260402:0 |
100 |
104.47 |
2026-04-02T10:03:59.50 NY |
INCR |
3615:61230:20260402:0 |
100 |
104.55 |
2026-04-02T10:04:29.26 NY |
XNYS |
3615:62171:20260402:0 |
35 |
104.45 |
2026-04-02T10:04:50.15 NY |
INCR |
3615:62682:20260402:0 |
20 |
104.45 |
2026-04-02T10:04:50.15 NY |
INCR |
3615:62685:20260402:0 |
45 |
104.45 |
2026-04-02T10:04:50.16 NY |
KNLI |
3615:62687:20260402:0 |
64 |
104.58 |
2026-04-02T10:05:16.30 NY |
XNYS |
3615:63242:20260402:0 |
36 |
104.58 |
2026-04-02T10:05:18.21 NY |
XNYS |
3615:63342:20260402:0 |
16 |
104.58 |
2026-04-02T10:05:18.21 NY |
XNYS |
3615:63343:20260402:0 |
84 |
104.58 |
2026-04-02T10:05:18.21 NY |
XNYS |
3615:63344:20260402:0 |
100 |
104.48 |
2026-04-02T10:06:00.08 NY |
XNYS |
3615:64486:20260402:0 |
100 |
104.48 |
2026-04-02T10:06:00.08 NY |
XNYS |
3615:64489:20260402:0 |
100 |
104.54 |
2026-04-02T10:06:19.25 NY |
XNYS |
3615:65065:20260402:0 |
1 |
104.54 |
2026-04-02T10:06:19.25 NY |
XNYS |
3615:65068:20260402:0 |
99 |
104.54 |
2026-04-02T10:06:19.25 NY |
XNYS |
3615:65069:20260402:0 |
30 |
104.58 |
2026-04-02T10:07:03.14 NY |
XNYS |
3615:65905:20260402:0 |
70 |
104.58 |
2026-04-02T10:07:03.14 NY |
XNYS |
3615:65908:20260402:0 |
1 |
104.58 |
2026-04-02T10:07:03.14 NY |
XNYS |
3615:65909:20260402:0 |
99 |
104.58 |
2026-04-02T10:07:03.14 NY |
XNYS |
3615:65910:20260402:0 |
100 |
104.69 |
2026-04-02T10:07:33.60 NY |
XNYS |
3615:66481:20260402:0 |
100 |
104.655 |
2026-04-02T10:08:07.67 NY |
XNYS |
3615:67304:20260402:0 |
1 |
104.7 |
2026-04-02T10:08:35.68 NY |
INCR |
3615:67834:20260402:0 |
30 |
104.7 |
2026-04-02T10:08:35.68 NY |
INCR |
3615:67837:20260402:0 |
69 |
104.7 |
2026-04-02T10:08:35.68 NY |
INCR |
3615:67838:20260402:0 |
6 |
104.75 |
2026-04-02T10:09:13.15 NY |
XNYS |
3615:68592:20260402:0 |
100 |
104.8 |
2026-04-02T10:09:18.31 NY |
IEXG |
3615:68688:20260402:0 |
67 |
104.8 |
2026-04-02T10:10:00.00 NY |
XNYS |
3615:69380:20260402:0 |
1 |
104.8 |
2026-04-02T10:10:00.00 NY |
XNYS |
3615:69383:20260402:0 |
32 |
104.8 |
2026-04-02T10:10:00.00 NY |
XNYS |
3615:69384:20260402:0 |
100 |
104.77 |
2026-04-02T10:10:08.20 NY |
XNYS |
3615:69534:20260402:0 |
100 |
104.7 |
2026-04-02T10:10:26.27 NY |
IEXG |
3615:69830:20260402:0 |
100 |
104.7 |
2026-04-02T10:10:26.27 NY |
XNYS |
3615:69834:20260402:0 |
20 |
104.77 |
2026-04-02T10:11:07.83 NY |
XNYS |
3615:70487:20260402:0 |
80 |
104.77 |
2026-04-02T10:11:07.83 NY |
XNYS |
3615:70490:20260402:0 |
100 |
104.9 |
2026-04-02T10:11:37.27 NY |
IEXG |
3615:70762:20260402:0 |
26 |
104.83 |
2026-04-02T10:12:19.32 NY |
INCR |
3615:71575:20260402:0 |
20 |
104.83 |
2026-04-02T10:12:19.32 NY |
INCR |
3615:71578:20260402:0 |
54 |
104.83 |
2026-04-02T10:12:19.36 NY |
KNLI |
3615:71580:20260402:0 |
100 |
104.66 |
2026-04-02T10:12:30.28 NY |
IEXG |
3615:72059:20260402:0 |
100 |
104.66 |
2026-04-02T10:12:30.28 NY |
IEXG |
3615:72062:20260402:0 |
8 |
104.81 |
2026-04-02T10:13:02.70 NY |
INCR |
3615:72700:20260402:0 |
1 |
104.81 |
2026-04-02T10:13:02.70 NY |
INCR |
3615:72703:20260402:0 |
20 |
104.81 |
2026-04-02T10:13:02.70 NY |
INCR |
3615:72704:20260402:0 |
20 |
104.81 |
2026-04-02T10:13:02.70 NY |
INCR |
3615:72705:20260402:0 |
51 |
104.81 |
2026-04-02T10:13:02.71 NY |
KNLI |
3615:72707:20260402:0 |
100 |
104.8 |
2026-04-02T10:13:07.28 NY |
IEXG |
3615:72773:20260402:0 |
100 |
104.81 |
2026-04-02T10:13:07.29 NY |
XNYS |
3615:72777:20260402:0 |
100 |
104.8 |
2026-04-02T10:13:54.79 NY |
XNYS |
3615:74084:20260402:0 |
100 |
104.8 |
2026-04-02T10:14:20.60 NY |
XNYS |
3615:74539:20260402:0 |
100 |
104.83 |
2026-04-02T10:14:54.14 NY |
XNYS |
3615:75067:20260402:0 |
100 |
104.84 |
2026-04-02T10:15:14.05 NY |
XNYS |
3615:75219:20260402:0 |
100 |
104.84 |
2026-04-02T10:15:48.17 NY |
XNYS |
3615:75554:20260402:0 |
100 |
105.03 |
2026-04-02T10:16:30.51 NY |
XNYS |
3615:76105:20260402:0 |
1 |
105.03 |
2026-04-02T10:16:30.51 NY |
XNYS |
3615:76108:20260402:0 |
1 |
105.03 |
2026-04-02T10:16:30.51 NY |
XNYS |
3615:76109:20260402:0 |
98 |
105.03 |
2026-04-02T10:16:30.51 NY |
XNYS |
3615:76110:20260402:0 |
100 |
104.8 |
2026-04-02T10:17:00.31 NY |
IEXG |
3615:76414:20260402:0 |
100 |
104.8 |
2026-04-02T10:17:00.31 NY |
IEXG |
3615:76417:20260402:0 |
100 |
104.83 |
2026-04-02T10:17:33.64 NY |
XNYS |
3615:76947:20260402:0 |
17 |
104.88 |
2026-04-02T10:17:57.36 NY |
XNYS |
3615:77465:20260402:0 |
83 |
104.88 |
2026-04-02T10:18:01.11 NY |
XNYS |
3615:77548:20260402:0 |
35 |
104.91 |
2026-04-02T10:18:26.62 NY |
XNYS |
3615:77880:20260402:0 |
65 |
104.91 |
2026-04-02T10:18:26.62 NY |
XNYS |
3615:77883:20260402:0 |
88 |
104.94 |
2026-04-02T10:18:39.03 NY |
XNYS |
3615:78059:20260402:0 |
1 |
104.94 |
2026-04-02T10:18:39.03 NY |
XNYS |
3615:78062:20260402:0 |
9 |
104.94 |
2026-04-02T10:18:39.03 NY |
XNYS |
3615:78063:20260402:0 |
2 |
104.94 |
2026-04-02T10:18:40.78 NY |
XNYS |
3615:78068:20260402:0 |
100 |
105.08 |
2026-04-02T10:19:26.37 NY |
XNYS |
3615:78741:20260402:0 |
100 |
105.1 |
2026-04-02T10:20:20.38 NY |
XNYS |
3615:79346:20260402:0 |
100 |
105.08 |
2026-04-02T10:21:21.04 NY |
XNYS |
3615:80040:20260402:0 |
100 |
105.05 |
2026-04-02T10:21:26.09 NY |
XNYS |
3615:80092:20260402:0 |
13 |
105.11 |
2026-04-02T10:22:06.45 NY |
INCR |
3615:80949:20260402:0 |
87 |
105.11 |
2026-04-02T10:22:06.45 NY |
KNLI |
3615:80953:20260402:0 |
100 |
105.13 |
2026-04-02T10:22:40.04 NY |
XNYS |
3615:81509:20260402:0 |
100 |
105.06 |
2026-04-02T10:23:14.07 NY |
XNYS |
3615:82103:20260402:0 |
75 |
105.05 |
2026-04-02T10:23:53.77 NY |
XNYS |
3615:82985:20260402:0 |
25 |
105.05 |
2026-04-02T10:23:53.77 NY |
XNYS |
3615:82988:20260402:0 |
100 |
104.94 |
2026-04-02T10:24:13.35 NY |
XNYS |
3615:83238:20260402:0 |
10 |
104.88 |
2026-04-02T10:24:41.43 NY |
XNYS |
3615:83795:20260402:0 |
90 |
104.88 |
2026-04-02T10:24:41.43 NY |
XNYS |
3615:83798:20260402:0 |
55 |
104.97 |
2026-04-02T10:25:06.33 NY |
MEMX |
3615:84009:20260402:0 |
100 |
104.94 |
2026-04-02T10:25:09.28 NY |
XNYS |
3615:84060:20260402:0 |
100 |
104.87 |
2026-04-02T10:25:46.18 NY |
XNYS |
3615:84404:20260402:0 |
100 |
104.95 |
2026-04-02T10:26:39.82 NY |
XNYS |
3615:84964:20260402:0 |
100 |
104.99 |
2026-04-02T10:26:47.41 NY |
IEXG |
3615:85106:20260402:0 |
100 |
104.99 |
2026-04-02T10:26:47.45 NY |
XNYS |
3615:85110:20260402:0 |
20 |
104.98 |
2026-04-02T10:27:50.32 NY |
XNYS |
3615:86551:20260402:0 |
80 |
104.98 |
2026-04-02T10:27:50.32 NY |
XNYS |
3615:86554:20260402:0 |
100 |
104.98 |
2026-04-02T10:28:07.10 NY |
XNYS |
3615:86715:20260402:0 |
100 |
104.99 |
2026-04-02T10:28:43.82 NY |
XNYS |
3615:87389:20260402:0 |
100 |
104.99 |
2026-04-02T10:29:20.52 NY |
XNYS |
3615:88083:20260402:0 |
100 |
104.97 |
2026-04-02T10:29:57.75 NY |
XNYS |
3615:88555:20260402:0 |
18 |
104.99 |
2026-04-02T10:30:14.02 NY |
INCR |
3615:88749:20260402:0 |
75 |
104.99 |
2026-04-02T10:30:14.02 NY |
INCR |
3615:88752:20260402:0 |
7 |
104.99 |
2026-04-02T10:30:14.06 NY |
KNLI |
3615:88754:20260402:0 |
100 |
104.97 |
2026-04-02T10:30:44.67 NY |
XNYS |
3615:89075:20260402:0 |
100 |
105.15 |
2026-04-02T10:31:42.95 NY |
XNYS |
3615:89881:20260402:0 |
100 |
105.14 |
2026-04-02T10:31:44.67 NY |
XNYS |
3615:89907:20260402:0 |
33 |
105.24 |
2026-04-02T10:31:54.38 NY |
IEXG |
3615:90040:20260402:0 |
67 |
105.24 |
2026-04-02T10:31:54.38 NY |
IEXG |
3615:90043:20260402:0 |
100 |
105.41 |
2026-04-02T10:32:44.96 NY |
XNYS |
3615:90843:20260402:0 |
60 |
105.55 |
2026-04-02T10:33:15.44 NY |
IEXG |
3615:91350:20260402:0 |
40 |
105.55 |
2026-04-02T10:33:15.45 NY |
XNYS |
3615:91354:20260402:0 |
100 |
105.55 |
2026-04-02T10:33:48.69 NY |
XNYS |
3615:92056:20260402:0 |
100 |
105.69 |
2026-04-02T10:35:23.40 NY |
IEXG |
3615:93954:20260402:0 |
100 |
106.05 |
2026-04-02T10:35:59.41 NY |
XNYS |
3615:95168:20260402:0 |
100 |
105.7 |
2026-04-02T10:54:10.40 NY |
XNYS |
3615:122190:20260402:0 |
38 |
105.88 |
2026-04-02T10:54:43.27 NY |
IEXG |
3615:122748:20260402:0 |
93 |
105.97 |
2026-04-02T10:55:52.07 NY |
XNYS |
3615:124289:20260402:0 |
7 |
105.97 |
2026-04-02T10:55:52.07 NY |
XNYS |
3615:124292:20260402:0 |
100 |
105.99 |
2026-04-02T10:57:04.20 NY |
XNYS |
3615:125352:20260402:0 |
100 |
106 |
2026-04-02T10:57:39.09 NY |
XNYS |
3615:126250:20260402:0 |
49 |
105.93 |
2026-04-02T10:59:18.55 NY |
MEMX |
3615:128474:20260402:0 |
100 |
105.8 |
2026-04-02T11:00:31.28 NY |
XNYS |
3615:129805:20260402:0 |
100 |
105.67 |
2026-04-02T11:01:03.26 NY |
XNYS |
3615:130272:20260402:0 |
100 |
105.54 |
2026-04-02T11:01:34.11 NY |
XNYS |
3615:130724:20260402:0 |
100 |
105.54 |
2026-04-02T11:02:16.70 NY |
XNYS |
3615:132150:20260402:0 |
100 |
105.52 |
2026-04-02T11:02:52.49 NY |
INCR |
3615:133208:20260402:0 |
100 |
105.69 |
2026-04-02T11:03:36.16 NY |
IEXG |
3615:134326:20260402:0 |
15 |
105.87 |
2026-04-02T11:04:47.20 NY |
XNAS |
3615:135918:20260402:0 |
17 |
105.87 |
2026-04-02T11:04:47.20 NY |
XNAS |
3615:135921:20260402:0 |
100 |
105.61 |
2026-04-02T11:07:32.75 NY |
XNYS |
3615:138696:20260402:0 |
1 |
105.61 |
2026-04-02T11:08:11.36 NY |
XNYS |
3615:139834:20260402:0 |
95 |
105.63 |
2026-04-02T11:08:11.36 NY |
XNYS |
3615:139837:20260402:0 |
4 |
105.63 |
2026-04-02T11:08:11.36 NY |
XNYS |
3615:139838:20260402:0 |
100 |
105.62 |
2026-04-02T11:09:17.31 NY |
XNYS |
3615:141282:20260402:0 |
5 |
105.75 |
2026-04-02T11:09:57.15 NY |
XNYS |
3615:142268:20260402:0 |
100 |
105.68 |
2026-04-02T11:10:37.97 NY |
XNYS |
3615:142843:20260402:0 |
100 |
105.73 |
2026-04-02T11:11:03.00 NY |
XNYS |
3615:143412:20260402:0 |
100 |
105.89 |
2026-04-02T11:12:24.16 NY |
XNYS |
3615:144994:20260402:0 |
4 |
105.93 |
2026-04-02T11:13:43.24 NY |
INCR |
3615:147184:20260402:0 |
1 |
105.93 |
2026-04-02T11:13:43.24 NY |
INCR |
3615:147187:20260402:0 |
95 |
105.93 |
2026-04-02T11:13:43.28 NY |
KNLI |
3615:147189:20260402:0 |
17 |
106 |
2026-04-02T11:14:46.17 NY |
IEXG |
3615:149033:20260402:0 |
100 |
106 |
2026-04-02T11:16:25.35 NY |
XNYS |
3615:151298:20260402:0 |
100 |
106 |
2026-04-02T11:17:50.44 NY |
XNYS |
3615:154320:20260402:0 |
100 |
105.91 |
2026-04-02T11:18:26.37 NY |
XNYS |
3615:158710:20260402:0 |
43 |
106 |
2026-04-02T11:19:22.37 NY |
IEXG |
3615:162851:20260402:0 |
100 |
105.86 |
2026-04-02T11:20:29.31 NY |
XNYS |
3615:167624:20260402:0 |
100 |
105.7 |
2026-04-02T11:21:32.67 NY |
XNYS |
3615:169718:20260402:0 |
100 |
105.85 |
2026-04-02T11:22:09.27 NY |
XNYS |
3615:170901:20260402:0 |
100 |
105.71 |
2026-04-02T11:22:46.14 NY |
XNYS |
3615:173530:20260402:0 |
20 |
105.73 |
2026-04-02T11:23:41.92 NY |
INCR |
3615:176170:20260402:0 |
80 |
105.73 |
2026-04-02T11:23:41.96 NY |
KNLI |
3615:176174:20260402:0 |
51 |
105.7 |
2026-04-02T11:24:49.32 NY |
IEXG |
3615:179879:20260402:0 |
90 |
105.81 |
2026-04-02T11:26:13.29 NY |
XNYS |
3615:181843:20260402:0 |
10 |
105.81 |
2026-04-02T11:26:13.29 NY |
XNYS |
3615:181846:20260402:0 |
100 |
105.87 |
2026-04-02T11:27:02.73 NY |
XNYS |
3615:183394:20260402:0 |
100 |
105.94 |
2026-04-02T11:28:47.19 NY |
XNYS |
3615:190903:20260402:0 |
60 |
105.77 |
2026-04-02T11:29:12.35 NY |
IEXG |
3615:193228:20260402:0 |
40 |
105.78 |
2026-04-02T11:29:12.35 NY |
IEXG |
3615:193231:20260402:0 |
100 |
105.63 |
2026-04-02T11:30:35.88 NY |
XNYS |
3615:194913:20260402:0 |
15 |
105.64 |
2026-04-02T11:31:12.63 NY |
XNYS |
3615:195377:20260402:0 |
85 |
105.65 |
2026-04-02T11:31:12.63 NY |
XNYS |
3615:195380:20260402:0 |
100 |
105.71 |
2026-04-02T11:32:27.33 NY |
XNYS |
3615:197430:20260402:0 |
100 |
105.67 |
2026-04-02T11:32:54.46 NY |
XNYS |
3615:199238:20260402:0 |
20 |
105.58 |
2026-04-02T11:33:49.34 NY |
XNYS |
3615:202399:20260402:0 |
48 |
105.58 |
2026-04-02T11:33:49.34 NY |
XNYS |
3615:202402:20260402:0 |
32 |
105.58 |
2026-04-02T11:33:49.34 NY |
XNYS |
3615:202403:20260402:0 |
100 |
105.57 |
2026-04-02T11:34:26.10 NY |
XNYS |
3615:204154:20260402:0 |
100 |
105.63 |
2026-04-02T11:36:15.35 NY |
XNYS |
3615:206529:20260402:0 |
100 |
105.67 |
2026-04-02T11:37:02.11 NY |
XNYS |
3615:207276:20260402:0 |
100 |
105.63 |
2026-04-02T11:38:03.42 NY |
XNYS |
3615:210894:20260402:0 |
100 |
105.62 |
2026-04-02T11:39:15.62 NY |
XNYS |
3615:215528:20260402:0 |
100 |
105.58 |
2026-04-02T11:40:43.39 NY |
XNYS |
3615:217832:20260402:0 |
100 |
105.58 |
2026-04-02T11:41:12.31 NY |
XNYS |
3615:218375:20260402:0 |
42 |
105.53 |
2026-04-02T11:41:19.38 NY |
XNYS |
3615:218679:20260402:0 |
58 |
105.53 |
2026-04-02T11:41:21.94 NY |
XNYS |
3615:218788:20260402:0 |
100 |
105.47 |
2026-04-02T11:42:00.73 NY |
XNYS |
3615:219800:20260402:0 |
100 |
105.51 |
2026-04-02T11:42:54.99 NY |
XNYS |
3615:222617:20260402:0 |
20 |
105.52 |
2026-04-02T11:43:34.51 NY |
XNYS |
3615:224727:20260402:0 |
80 |
105.52 |
2026-04-02T11:43:34.51 NY |
XNYS |
3615:224730:20260402:0 |
100 |
105.66 |
2026-04-02T11:44:27.60 NY |
XNYS |
3615:228510:20260402:0 |
2 |
105.64 |
2026-04-02T11:44:56.40 NY |
IEXG |
3615:229206:20260402:0 |
4 |
105.64 |
2026-04-02T11:44:56.40 NY |
IEXG |
3615:229209:20260402:0 |
100 |
105.55 |
2026-04-02T11:45:27.40 NY |
IEXG |
3615:230190:20260402:0 |
100 |
105.55 |
2026-04-02T11:46:34.32 NY |
XNYS |
3615:231232:20260402:0 |
100 |
105.55 |
2026-04-02T11:46:34.32 NY |
XNYS |
3615:231235:20260402:0 |
50 |
105.47 |
2026-04-02T11:47:48.24 NY |
XNYS |
3615:234054:20260402:0 |
50 |
105.47 |
2026-04-02T11:47:48.24 NY |
XNYS |
3615:234057:20260402:0 |
100 |
105.45 |
2026-04-02T11:48:15.48 NY |
XNYS |
3615:235467:20260402:0 |
100 |
105.385 |
2026-04-02T11:48:21.41 NY |
IEXG |
3615:235885:20260402:0 |
20 |
105.23 |
2026-04-02T11:49:16.12 NY |
XNYS |
3615:238499:20260402:0 |
80 |
105.23 |
2026-04-02T11:49:19.10 NY |
XNYS |
3615:238548:20260402:0 |
20 |
105.22 |
2026-04-02T11:49:45.51 NY |
XNYS |
3615:239079:20260402:0 |
80 |
105.22 |
2026-04-02T11:49:45.51 NY |
XNYS |
3615:239082:20260402:0 |
100 |
105.2 |
2026-04-02T11:50:14.02 NY |
XNYS |
3615:239759:20260402:0 |
100 |
105.05 |
2026-04-02T11:50:32.81 NY |
XNYS |
3615:240490:20260402:0 |
1 |
105.05 |
2026-04-02T11:50:32.81 NY |
XNYS |
3615:240493:20260402:0 |
99 |
105.05 |
2026-04-02T11:50:32.81 NY |
XNYS |
3615:240494:20260402:0 |
100 |
105.06 |
2026-04-02T11:51:18.21 NY |
XNYS |
3615:241498:20260402:0 |
31 |
105.08 |
2026-04-02T11:51:43.79 NY |
XNYS |
3615:242020:20260402:0 |
69 |
105.08 |
2026-04-02T11:51:43.79 NY |
XNYS |
3615:242023:20260402:0 |
100 |
105.18 |
2026-04-02T11:52:22.75 NY |
INCR |
3615:243333:20260402:0 |
100 |
105.31 |
2026-04-02T11:52:37.44 NY |
XNYS |
3615:244576:20260402:0 |
100 |
105.29 |
2026-04-02T11:53:26.09 NY |
XNYS |
3615:247798:20260402:0 |
69 |
105.22 |
2026-04-02T11:53:46.35 NY |
XNYS |
3615:249197:20260402:0 |
31 |
105.31 |
2026-04-02T11:54:12.91 NY |
XNYS |
3615:251029:20260402:0 |
90 |
105.43 |
2026-04-02T11:54:35.50 NY |
XNYS |
3615:251746:20260402:0 |
10 |
105.43 |
2026-04-02T11:54:35.50 NY |
XNYS |
3615:251749:20260402:0 |
100 |
105.38 |
2026-04-02T11:55:49.47 NY |
XNYS |
3615:253397:20260402:0 |
12 |
105.375 |
2026-04-02T11:56:11.67 NY |
LEVL |
3615:253845:20260402:0 |
88 |
105.38 |
2026-04-02T11:56:25.67 NY |
MEMX |
3615:254082:20260402:0 |
100 |
105.37 |
2026-04-02T11:57:03.32 NY |
INCR |
3615:254808:20260402:0 |
100 |
105.21 |
2026-04-02T11:57:35.06 NY |
XNYS |
3615:256890:20260402:0 |
100 |
105.22 |
2026-04-02T11:58:23.26 NY |
XNYS |
3615:259356:20260402:0 |
1 |
105.23 |
2026-04-02T11:59:04.45 NY |
INCR |
3615:261682:20260402:0 |
5 |
105.23 |
2026-04-02T11:59:04.45 NY |
INCR |
3615:261685:20260402:0 |
40 |
105.23 |
2026-04-02T11:59:04.45 NY |
INCR |
3615:261686:20260402:0 |
1 |
105.23 |
2026-04-02T11:59:04.45 NY |
INCR |
3615:261687:20260402:0 |
1 |
105.23 |
2026-04-02T11:59:04.45 NY |
INCR |
3615:261688:20260402:0 |
20 |
105.23 |
2026-04-02T11:59:04.45 NY |
INCR |
3615:261689:20260402:0 |
32 |
105.23 |
2026-04-02T11:59:04.45 NY |
KNLI |
3615:261691:20260402:0 |
69 |
105.23 |
2026-04-02T11:59:44.52 NY |
XNYS |
3615:262615:20260402:0 |
1 |
105.23 |
2026-04-02T11:59:44.52 NY |
XNYS |
3615:262618:20260402:0 |
18 |
105.23 |
2026-04-02T11:59:53.55 NY |
XNYS |
3615:262815:20260402:0 |
12 |
105.23 |
2026-04-02T11:59:55.16 NY |
XNYS |
3615:262869:20260402:0 |
100 |
105.18 |
2026-04-02T12:00:41.93 NY |
XNYS |
3615:264011:20260402:0 |
100 |
105.32 |
2026-04-02T12:02:02.18 NY |
XNYS |
3615:265514:20260402:0 |
100 |
105.32 |
2026-04-02T12:02:02.18 NY |
XNYS |
3615:265517:20260402:0 |
100 |
105.34 |
2026-04-02T12:02:10.72 NY |
XNYS |
3615:265639:20260402:0 |
100 |
105.37 |
2026-04-02T12:02:39.27 NY |
XNYS |
3615:267502:20260402:0 |
60 |
105.25 |
2026-04-02T12:03:09.49 NY |
IEXG |
3615:269255:20260402:0 |
40 |
105.25 |
2026-04-02T12:03:09.53 NY |
XNYS |
3615:269259:20260402:0 |
86 |
105.17 |
2026-04-02T12:03:57.00 NY |
XNYS |
3615:272134:20260402:0 |
14 |
105.17 |
2026-04-02T12:03:57.00 NY |
XNYS |
3615:272137:20260402:0 |
100 |
105.14 |
2026-04-02T12:04:22.64 NY |
XNYS |
3615:273522:20260402:0 |
51 |
105.15 |
2026-04-02T12:05:00.03 NY |
IEXG |
3615:274450:20260402:0 |
100 |
105.16 |
2026-04-02T12:05:38.18 NY |
XNYS |
3615:275552:20260402:0 |
100 |
105.18 |
2026-04-02T12:06:05.39 NY |
XNYS |
3615:275957:20260402:0 |
4 |
105.19 |
2026-04-02T12:06:52.90 NY |
XNYS |
3615:276898:20260402:0 |
60 |
105.19 |
2026-04-02T12:06:52.90 NY |
XNYS |
3615:276901:20260402:0 |
1 |
105.19 |
2026-04-02T12:06:52.90 NY |
XNYS |
3615:276902:20260402:0 |
35 |
105.19 |
2026-04-02T12:06:56.70 NY |
XNYS |
3615:276970:20260402:0 |
100 |
105.19 |
2026-04-02T12:07:19.39 NY |
XNYS |
3615:277399:20260402:0 |
100 |
105.12 |
2026-04-02T12:07:41.26 NY |
XNYS |
3615:278986:20260402:0 |
20 |
105.15 |
2026-04-02T12:08:40.78 NY |
XNYS |
3615:282274:20260402:0 |
80 |
105.15 |
2026-04-02T12:08:40.78 NY |
XNYS |
3615:282277:20260402:0 |
100 |
105.15 |
2026-04-02T12:08:40.78 NY |
XNYS |
3615:282278:20260402:0 |
90 |
105.07 |
2026-04-02T12:08:59.67 NY |
XNYS |
3615:283953:20260402:0 |
10 |
105.08 |
2026-04-02T12:08:59.67 NY |
XNYS |
3615:283956:20260402:0 |
100 |
105.17 |
2026-04-02T12:09:43.51 NY |
XNYS |
3615:285296:20260402:0 |
100 |
105.17 |
2026-04-02T12:09:49.09 NY |
XNYS |
3615:285377:20260402:0 |
100 |
105.17 |
2026-04-02T12:10:14.04 NY |
XNYS |
3615:286100:20260402:0 |
100 |
105.07 |
2026-04-02T12:10:46.94 NY |
XNYS |
3615:286856:20260402:0 |
100 |
105.01 |
2026-04-02T12:11:14.23 NY |
XNYS |
3615:287453:20260402:0 |
64 |
105.01 |
2026-04-02T12:11:38.73 NY |
XNYS |
3615:288107:20260402:0 |
1 |
105.01 |
2026-04-02T12:11:38.73 NY |
XNYS |
3615:288110:20260402:0 |
35 |
105.01 |
2026-04-02T12:11:40.75 NY |
XNYS |
3615:288142:20260402:0 |
100 |
105.04 |
2026-04-02T12:13:02.96 NY |
XNYS |
3615:292312:20260402:0 |
90 |
105.04 |
2026-04-02T12:13:03.73 NY |
XNYS |
3615:292375:20260402:0 |
10 |
105.04 |
2026-04-02T12:13:03.73 NY |
XNYS |
3615:292378:20260402:0 |
90 |
105.04 |
2026-04-02T12:13:05.47 NY |
XNYS |
3615:292470:20260402:0 |
10 |
105.04 |
2026-04-02T12:13:05.47 NY |
XNYS |
3615:292473:20260402:0 |
100 |
105.11 |
2026-04-02T12:13:35.01 NY |
XNYS |
3615:293905:20260402:0 |
100 |
105.08 |
2026-04-02T12:14:01.49 NY |
XNYS |
3615:296543:20260402:0 |
100 |
105.08 |
2026-04-02T12:14:43.71 NY |
XNYS |
3615:298030:20260402:0 |
100 |
105.1 |
2026-04-02T12:15:14.02 NY |
XNYS |
3615:298909:20260402:0 |
100 |
105.14 |
2026-04-02T12:16:27.48 NY |
INCR |
3615:299966:20260402:0 |
100 |
105.14 |
2026-04-02T12:16:27.87 NY |
INCR |
3615:299975:20260402:0 |
27 |
105.09 |
2026-04-02T12:16:51.24 NY |
XNYS |
3615:300540:20260402:0 |
73 |
105.09 |
2026-04-02T12:16:51.24 NY |
XNYS |
3615:300543:20260402:0 |
100 |
105.06 |
2026-04-02T12:17:22.12 NY |
XNYS |
3615:302212:20260402:0 |
67 |
105.07 |
2026-04-02T12:17:49.04 NY |
XNYS |
3615:304195:20260402:0 |
33 |
105.07 |
2026-04-02T12:17:49.04 NY |
XNYS |
3615:304198:20260402:0 |
100 |
105.13 |
2026-04-02T12:18:15.35 NY |
XNYS |
3615:305593:20260402:0 |
100 |
105.09 |
2026-04-02T12:18:44.81 NY |
XNYS |
3615:307385:20260402:0 |
8 |
105.04 |
2026-04-02T12:19:12.41 NY |
XNYS |
3615:309361:20260402:0 |
92 |
105.04 |
2026-04-02T12:19:12.41 NY |
XNYS |
3615:309364:20260402:0 |
60 |
104.97 |
2026-04-02T12:19:38.63 NY |
IEXG |
3615:310074:20260402:0 |
40 |
104.98 |
2026-04-02T12:19:38.63 NY |
IEXG |
3615:310077:20260402:0 |
100 |
104.9 |
2026-04-02T12:20:26.58 NY |
XNYS |
3615:312090:20260402:0 |
100 |
104.91 |
2026-04-02T12:20:57.93 NY |
XNYS |
3615:312684:20260402:0 |
100 |
104.85 |
2026-04-02T12:21:25.30 NY |
XNYS |
3615:313101:20260402:0 |
40 |
104.9 |
2026-04-02T12:22:00.34 NY |
XNYS |
3615:313673:20260402:0 |
60 |
104.9 |
2026-04-02T12:22:00.34 NY |
XNYS |
3615:313676:20260402:0 |
83 |
104.89 |
2026-04-02T12:22:03.01 NY |
XNYS |
3615:313723:20260402:0 |
1 |
104.89 |
2026-04-02T12:22:03.01 NY |
XNYS |
3615:313726:20260402:0 |
16 |
104.89 |
2026-04-02T12:22:03.07 NY |
XNYS |
3615:313727:20260402:0 |
100 |
104.98 |
2026-04-02T12:22:43.66 NY |
IEXG |
3615:316984:20260402:0 |
2 |
104.91 |
2026-04-02T12:23:27.53 NY |
XNYS |
3615:319124:20260402:0 |
80 |
104.91 |
2026-04-02T12:23:27.56 NY |
XNYS |
3615:319130:20260402:0 |
18 |
104.91 |
2026-04-02T12:23:27.56 NY |
XNYS |
3615:319131:20260402:0 |
66 |
104.95 |
2026-04-02T12:24:19.52 NY |
XNYS |
3615:322034:20260402:0 |
34 |
104.95 |
2026-04-02T12:24:19.52 NY |
XNYS |
3615:322037:20260402:0 |
100 |
104.95 |
2026-04-02T12:24:28.21 NY |
XNYS |
3615:322214:20260402:0 |
100 |
104.92 |
2026-04-02T12:25:02.30 NY |
XNYS |
3615:323122:20260402:0 |
100 |
104.91 |
2026-04-02T12:25:17.66 NY |
XNYS |
3615:323312:20260402:0 |
100 |
104.88 |
2026-04-02T12:25:45.51 NY |
XNYS |
3615:323874:20260402:0 |
80 |
104.88 |
2026-04-02T12:26:22.08 NY |
XNYS |
3615:324722:20260402:0 |
1 |
104.88 |
2026-04-02T12:26:22.08 NY |
XNYS |
3615:324725:20260402:0 |
10 |
104.9 |
2026-04-02T12:26:29.30 NY |
XNYS |
3615:324869:20260402:0 |
9 |
104.9 |
2026-04-02T12:26:29.30 NY |
XNYS |
3615:324870:20260402:0 |
100 |
104.87 |
2026-04-02T12:26:29.78 NY |
XNYS |
3615:324900:20260402:0 |
2 |
104.91 |
2026-04-02T12:27:04.35 NY |
XNYS |
3615:325544:20260402:0 |
55 |
104.91 |
2026-04-02T12:27:09.86 NY |
XNYS |
3615:325628:20260402:0 |
43 |
104.91 |
2026-04-02T12:27:09.86 NY |
XNYS |
3615:325629:20260402:0 |
100 |
104.935 |
2026-04-02T12:27:37.62 NY |
XNYS |
3615:327646:20260402:0 |
100 |
104.89 |
2026-04-02T12:27:40.74 NY |
XNYS |
3615:327842:20260402:0 |
1 |
104.94 |
2026-04-02T12:28:11.99 NY |
XNYS |
3615:329766:20260402:0 |
99 |
104.97 |
2026-04-02T12:28:25.99 NY |
XNYS |
3615:330416:20260402:0 |
100 |
104.91 |
2026-04-02T12:28:34.12 NY |
XNYS |
3615:330899:20260402:0 |
100 |
104.93 |
2026-04-02T12:29:17.51 NY |
XNYS |
3615:334039:20260402:0 |
100 |
104.9 |
2026-04-02T12:29:56.65 NY |
XNYS |
3615:334620:20260402:0 |
83 |
104.84 |
2026-04-02T12:30:16.38 NY |
XNYS |
3615:335115:20260402:0 |
1 |
104.84 |
2026-04-02T12:30:16.38 NY |
XNYS |
3615:335118:20260402:0 |
16 |
104.85 |
2026-04-02T12:30:25.76 NY |
XNYS |
3615:335286:20260402:0 |
45 |
104.86 |
2026-04-02T12:30:48.97 NY |
XNYS |
3615:335659:20260402:0 |
55 |
104.88 |
2026-04-02T12:30:54.47 NY |
XNYS |
3615:335728:20260402:0 |
10 |
104.92 |
2026-04-02T12:31:36.33 NY |
XNYS |
3615:336354:20260402:0 |
100 |
104.96 |
2026-04-02T12:31:48.99 NY |
XNYS |
3615:336560:20260402:0 |
1 |
104.96 |
2026-04-02T12:31:48.99 NY |
XNYS |
3615:336563:20260402:0 |
99 |
104.96 |
2026-04-02T12:31:54.78 NY |
XNYS |
3615:336659:20260402:0 |
90 |
104.96 |
2026-04-02T12:31:54.78 NY |
XNYS |
3615:336660:20260402:0 |
100 |
105 |
2026-04-02T12:32:17.65 NY |
XNYS |
3615:337268:20260402:0 |
100 |
105.07 |
2026-04-02T12:33:00.32 NY |
XNYS |
3615:340373:20260402:0 |
100 |
105.12 |
2026-04-02T12:33:26.51 NY |
INCR |
3615:341927:20260402:0 |
100 |
105.05 |
2026-04-02T12:33:56.72 NY |
XNYS |
3615:344145:20260402:0 |
100 |
105.05 |
2026-04-02T12:34:28.11 NY |
XNYS |
3615:345520:20260402:0 |
68 |
105.01 |
2026-04-02T12:35:15.77 NY |
XNYS |
3615:346789:20260402:0 |
1 |
105.01 |
2026-04-02T12:35:15.77 NY |
XNYS |
3615:346792:20260402:0 |
23 |
105.01 |
2026-04-02T12:35:15.86 NY |
XNYS |
3615:346793:20260402:0 |
8 |
105.01 |
2026-04-02T12:35:17.00 NY |
XNYS |
3615:346812:20260402:0 |
100 |
104.98 |
2026-04-02T12:36:03.03 NY |
XNYS |
3615:347614:20260402:0 |
63 |
104.87 |
2026-04-02T12:36:16.76 NY |
XNYS |
3615:348160:20260402:0 |
37 |
104.87 |
2026-04-02T12:36:16.76 NY |
XNYS |
3615:348163:20260402:0 |
100 |
104.91 |
2026-04-02T12:37:01.80 NY |
XNYS |
3615:349026:20260402:0 |
49 |
104.91 |
2026-04-02T12:37:25.21 NY |
INCR |
3615:350086:20260402:0 |
20 |
104.91 |
2026-04-02T12:37:25.21 NY |
INCR |
3615:350092:20260402:0 |
31 |
104.91 |
2026-04-02T12:37:25.25 NY |
KNLI |
3615:350097:20260402:0 |
52 |
104.79 |
2026-04-02T12:37:47.21 NY |
XNYS |
3615:351897:20260402:0 |
26 |
104.79 |
2026-04-02T12:37:47.59 NY |
XNYS |
3615:351900:20260402:0 |
22 |
104.79 |
2026-04-02T12:37:47.59 NY |
XNYS |
3615:351901:20260402:0 |
100 |
104.68 |
2026-04-02T12:38:10.51 NY |
XNYS |
3615:353410:20260402:0 |
100 |
104.73 |
2026-04-02T12:39:10.42 NY |
XNYS |
3615:356795:20260402:0 |
100 |
105.03 |
2026-04-02T12:40:18.02 NY |
XNYS |
3615:358733:20260402:0 |
100 |
104.78 |
2026-04-02T12:40:45.74 NY |
XNYS |
3615:359642:20260402:0 |
100 |
104.78 |
2026-04-02T12:40:45.74 NY |
XNYS |
3615:359645:20260402:0 |
100 |
104.8 |
2026-04-02T12:41:30.10 NY |
XNYS |
3615:360717:20260402:0 |
100 |
104.85 |
2026-04-02T12:41:57.70 NY |
XNYS |
3615:361289:20260402:0 |
100 |
104.9 |
2026-04-02T12:42:53.99 NY |
XNYS |
3615:364010:20260402:0 |
66 |
104.92 |
2026-04-02T12:43:26.82 NY |
XNYS |
3615:366010:20260402:0 |
34 |
104.92 |
2026-04-02T12:43:26.82 NY |
XNYS |
3615:366013:20260402:0 |
100 |
104.99 |
2026-04-02T12:44:03.66 NY |
XNYS |
3615:368877:20260402:0 |
53 |
104.99 |
2026-04-02T12:44:12.56 NY |
XNYS |
3615:369455:20260402:0 |
47 |
104.99 |
2026-04-02T12:44:13.19 NY |
XNYS |
3615:369472:20260402:0 |
1 |
104.94 |
2026-04-02T12:44:41.34 NY |
XNYS |
3615:370138:20260402:0 |
99 |
104.94 |
2026-04-02T12:44:42.98 NY |
XNYS |
3615:370201:20260402:0 |
100 |
104.985 |
2026-04-02T12:45:44.00 NY |
XNYS |
3615:371833:20260402:0 |
100 |
104.92 |
2026-04-02T12:46:28.08 NY |
XNYS |
3615:372912:20260402:0 |
60 |
104.89 |
2026-04-02T12:46:41.77 NY |
IEXG |
3615:373172:20260402:0 |
23 |
104.89 |
2026-04-02T12:46:43.35 NY |
XNYS |
3615:373204:20260402:0 |
17 |
104.89 |
2026-04-02T12:46:46.33 NY |
XNYS |
3615:373298:20260402:0 |
66 |
104.83 |
2026-04-02T12:47:31.38 NY |
XNYS |
3615:375215:20260402:0 |
1 |
104.83 |
2026-04-02T12:47:31.38 NY |
XNYS |
3615:375219:20260402:0 |
33 |
104.83 |
2026-04-02T12:47:33.18 NY |
XNYS |
3615:375303:20260402:0 |
100 |
104.83 |
2026-04-02T12:47:43.87 NY |
XNYS |
3615:376037:20260402:0 |
2 |
104.81 |
2026-04-02T12:48:09.29 NY |
XNYS |
3615:377328:20260402:0 |
98 |
104.81 |
2026-04-02T12:48:09.29 NY |
XNYS |
3615:377332:20260402:0 |
100 |
104.79 |
2026-04-02T12:48:25.73 NY |
XNYS |
3615:377990:20260402:0 |
1 |
104.79 |
2026-04-02T12:48:25.73 NY |
XNYS |
3615:377993:20260402:0 |
99 |
104.79 |
2026-04-02T12:48:25.73 NY |
XNYS |
3615:377994:20260402:0 |
63 |
104.75 |
2026-04-02T12:49:22.00 NY |
XNYS |
3615:381042:20260402:0 |
37 |
104.75 |
2026-04-02T12:49:22.00 NY |
XNYS |
3615:381045:20260402:0 |
52 |
104.71 |
2026-04-02T12:49:41.95 NY |
XNYS |
3615:381475:20260402:0 |
33 |
104.71 |
2026-04-02T12:49:45.30 NY |
XNYS |
3615:381636:20260402:0 |
11 |
104.71 |
2026-04-02T12:49:47.32 NY |
XNYS |
3615:381707:20260402:0 |
4 |
104.77 |
2026-04-02T12:50:08.55 NY |
XNYS |
3615:382345:20260402:0 |
100 |
104.75 |
2026-04-02T12:50:39.07 NY |
XNYS |
3615:382856:20260402:0 |
100 |
104.71 |
2026-04-02T12:51:05.13 NY |
XNYS |
3615:383475:20260402:0 |
40 |
104.68 |
2026-04-02T12:51:29.54 NY |
XNYS |
3615:384107:20260402:0 |
60 |
104.69 |
2026-04-02T12:51:36.87 NY |
XNYS |
3615:384214:20260402:0 |
39 |
104.71 |
2026-04-02T12:52:12.57 NY |
XNYS |
3615:384602:20260402:0 |
61 |
104.72 |
2026-04-02T12:52:15.41 NY |
XNYS |
3615:384705:20260402:0 |
100 |
104.72 |
2026-04-02T12:52:33.44 NY |
XNYS |
3615:386016:20260402:0 |
100 |
104.77 |
2026-04-02T12:53:29.65 NY |
XNYS |
3615:389071:20260402:0 |
10 |
104.75 |
2026-04-02T12:54:44.41 NY |
XNYS |
3615:393667:20260402:0 |
57 |
104.76 |
2026-04-02T12:54:56.12 NY |
XNYS |
3615:394384:20260402:0 |
33 |
104.76 |
2026-04-02T12:54:56.12 NY |
XNYS |
3615:394386:20260402:0 |
100 |
104.765 |
2026-04-02T12:54:59.07 NY |
XNYS |
3615:394463:20260402:0 |
100 |
104.755 |
2026-04-02T12:55:14.01 NY |
XNYS |
3615:395227:20260402:0 |
100 |
104.72 |
2026-04-02T12:55:56.49 NY |
XNYS |
3615:396436:20260402:0 |
100 |
104.67 |
2026-04-02T12:56:25.94 NY |
XNYS |
3615:397237:20260402:0 |
1 |
104.67 |
2026-04-02T12:56:25.94 NY |
XNYS |
3615:397240:20260402:0 |
99 |
104.67 |
2026-04-02T12:56:25.94 NY |
XNYS |
3615:397241:20260402:0 |
100 |
104.69 |
2026-04-02T12:56:56.74 NY |
XNYS |
3615:397698:20260402:0 |
86 |
104.7 |
2026-04-02T12:57:29.77 NY |
XNYS |
3615:399125:20260402:0 |
1 |
104.7 |
2026-04-02T12:57:29.77 NY |
XNYS |
3615:399128:20260402:0 |
13 |
104.7 |
2026-04-02T12:57:30.63 NY |
XNYS |
3615:399189:20260402:0 |
100 |
104.7 |
2026-04-02T12:57:30.63 NY |
XNYS |
3615:399190:20260402:0 |
100 |
104.64 |
2026-04-02T12:57:45.84 NY |
XNYS |
3615:400267:20260402:0 |
1 |
104.64 |
2026-04-02T12:57:45.84 NY |
XNYS |
3615:400270:20260402:0 |
99 |
104.64 |
2026-04-02T12:57:45.84 NY |
XNYS |
3615:400271:20260402:0 |
100 |
104.6 |
2026-04-02T12:58:20.44 NY |
XNYS |
3615:402082:20260402:0 |
67 |
104.63 |
2026-04-02T12:58:56.52 NY |
XNYS |
3615:404006:20260402:0 |
1 |
104.63 |
2026-04-02T12:58:56.52 NY |
XNYS |
3615:404009:20260402:0 |
19 |
104.63 |
2026-04-02T12:58:57.65 NY |
XNYS |
3615:404174:20260402:0 |
13 |
104.63 |
2026-04-02T12:59:23.37 NY |
XNYS |
3615:405431:20260402:0 |
78 |
104.59 |
2026-04-02T12:59:27.24 NY |
XNYS |
3615:405564:20260402:0 |
1 |
104.59 |
2026-04-02T12:59:27.24 NY |
XNYS |
3615:405567:20260402:0 |
20 |
104.59 |
2026-04-02T12:59:27.40 NY |
XNYS |
3615:405589:20260402:0 |
1 |
104.61 |
2026-04-02T12:59:29.46 NY |
XNYS |
3615:405738:20260402:0 |
100 |
104.57 |
2026-04-02T13:00:09.93 NY |
XNYS |
3615:406867:20260402:0 |
35 |
104.57 |
2026-04-02T13:00:09.93 NY |
XNYS |
3615:406870:20260402:0 |
65 |
104.57 |
2026-04-02T13:00:09.93 NY |
XNYS |
3615:406873:20260402:0 |
56 |
104.45 |
2026-04-02T13:00:33.34 NY |
XNYS |
3615:407383:20260402:0 |
31 |
104.45 |
2026-04-02T13:00:35.86 NY |
XNYS |
3615:407445:20260402:0 |
13 |
104.45 |
2026-04-02T13:00:42.71 NY |
XNYS |
3615:407607:20260402:0 |
51 |
104.45 |
2026-04-02T13:00:42.71 NY |
XNYS |
3615:407608:20260402:0 |
49 |
104.45 |
2026-04-02T13:00:42.71 NY |
XNYS |
3615:407609:20260402:0 |
20 |
104.44 |
2026-04-02T13:01:10.56 NY |
XNYS |
3615:408253:20260402:0 |
80 |
104.44 |
2026-04-02T13:01:10.56 NY |
XNYS |
3615:408256:20260402:0 |
69 |
104.44 |
2026-04-02T13:01:29.91 NY |
XNYS |
3615:408605:20260402:0 |
1 |
104.44 |
2026-04-02T13:01:29.91 NY |
XNYS |
3615:408608:20260402:0 |
30 |
104.46 |
2026-04-02T13:01:35.69 NY |
XNYS |
3615:408689:20260402:0 |
52 |
104.43 |
2026-04-02T13:01:55.69 NY |
XNYS |
3615:409048:20260402:0 |
48 |
104.43 |
2026-04-02T13:01:55.69 NY |
XNYS |
3615:409051:20260402:0 |
100 |
104.44 |
2026-04-02T13:02:27.35 NY |
XNYS |
3615:410365:20260402:0 |
100 |
104.49 |
2026-04-02T13:03:08.53 NY |
XNYS |
3615:412725:20260402:0 |
100 |
104.49 |
2026-04-02T13:03:13.10 NY |
XNYS |
3615:412912:20260402:0 |
30 |
104.49 |
2026-04-02T13:03:46.37 NY |
XNYS |
3615:414708:20260402:0 |
1 |
104.49 |
2026-04-02T13:03:46.73 NY |
XNYS |
3615:414758:20260402:0 |
69 |
104.56 |
2026-04-02T13:03:59.37 NY |
XNYS |
3615:416323:20260402:0 |
28 |
104.54 |
2026-04-02T13:04:05.81 NY |
XNYS |
3615:416954:20260402:0 |
72 |
104.54 |
2026-04-02T13:04:05.81 NY |
XNYS |
3615:416957:20260402:0 |
100 |
104.57 |
2026-04-02T13:04:29.75 NY |
XNYS |
3615:418171:20260402:0 |
44 |
104.6 |
2026-04-02T13:04:49.25 NY |
IEXG |
3615:418757:20260402:0 |
100 |
104.55 |
2026-04-02T13:05:45.68 NY |
XNYS |
3615:420403:20260402:0 |
100 |
104.56 |
2026-04-02T13:06:15.85 NY |
XNYS |
3615:420923:20260402:0 |
90 |
104.56 |
2026-04-02T13:06:26.59 NY |
XNYS |
3615:421088:20260402:0 |
10 |
104.56 |
2026-04-02T13:06:26.59 NY |
XNYS |
3615:421091:20260402:0 |
100 |
104.58 |
2026-04-02T13:07:12.16 NY |
XNYS |
3615:421918:20260402:0 |
27 |
104.58 |
2026-04-02T13:07:12.16 NY |
XNYS |
3615:421921:20260402:0 |
73 |
104.58 |
2026-04-02T13:07:12.16 NY |
XNYS |
3615:421924:20260402:0 |
100 |
104.48 |
2026-04-02T13:07:38.43 NY |
XNYS |
3615:423778:20260402:0 |
1 |
104.52 |
2026-04-02T13:08:06.46 NY |
XNYS |
3615:425329:20260402:0 |
99 |
104.52 |
2026-04-02T13:08:06.46 NY |
XNYS |
3615:425332:20260402:0 |
100 |
104.51 |
2026-04-02T13:08:26.49 NY |
XNYS |
3615:426154:20260402:0 |
1 |
104.51 |
2026-04-02T13:08:26.49 NY |
XNYS |
3615:426157:20260402:0 |
82 |
104.51 |
2026-04-02T13:08:26.52 NY |
XNYS |
3615:426158:20260402:0 |
17 |
104.51 |
2026-04-02T13:08:27.42 NY |
XNYS |
3615:426218:20260402:0 |
100 |
104.44 |
2026-04-02T13:09:38.22 NY |
XNYS |
3615:429641:20260402:0 |
100 |
104.44 |
2026-04-02T13:09:39.67 NY |
XNYS |
3615:429689:20260402:0 |
73 |
104.36 |
2026-04-02T13:10:06.47 NY |
XNYS |
3615:430185:20260402:0 |
1 |
104.36 |
2026-04-02T13:10:06.47 NY |
XNYS |
3615:430188:20260402:0 |
26 |
104.36 |
2026-04-02T13:10:06.67 NY |
XNYS |
3615:430192:20260402:0 |
100 |
104.39 |
2026-04-02T13:10:21.02 NY |
XNYS |
3615:430386:20260402:0 |
100 |
104.39 |
2026-04-02T13:10:54.79 NY |
XNYS |
3615:430966:20260402:0 |
1 |
104.39 |
2026-04-02T13:10:54.79 NY |
XNYS |
3615:430969:20260402:0 |
99 |
104.39 |
2026-04-02T13:10:54.79 NY |
XNYS |
3615:430970:20260402:0 |
100 |
104.4 |
2026-04-02T13:11:08.28 NY |
IEXG |
3615:431229:20260402:0 |
58 |
104.4 |
2026-04-02T13:11:08.31 NY |
XNYS |
3615:431233:20260402:0 |
1 |
104.4 |
2026-04-02T13:11:08.31 NY |
XNYS |
3615:431235:20260402:0 |
41 |
104.4 |
2026-04-02T13:11:08.31 NY |
XNYS |
3615:431236:20260402:0 |
100 |
104.32 |
2026-04-02T13:11:54.72 NY |
XNYS |
3615:432202:20260402:0 |
64 |
104.32 |
2026-04-02T13:12:15.96 NY |
XNYS |
3615:432589:20260402:0 |
1 |
104.32 |
2026-04-02T13:12:15.96 NY |
XNYS |
3615:432592:20260402:0 |
35 |
104.34 |
2026-04-02T13:12:22.73 NY |
XNYS |
3615:432945:20260402:0 |
1 |
104.35 |
2026-04-02T13:13:01.33 NY |
XNYS |
3615:435609:20260402:0 |
99 |
104.35 |
2026-04-02T13:13:06.66 NY |
XNYS |
3615:435991:20260402:0 |
1 |
104.35 |
2026-04-02T13:13:06.66 NY |
XNYS |
3615:435992:20260402:0 |
1 |
104.35 |
2026-04-02T13:13:06.66 NY |
XNYS |
3615:435995:20260402:0 |
98 |
104.35 |
2026-04-02T13:13:12.77 NY |
XNYS |
3615:436283:20260402:0 |
6 |
104.35 |
2026-04-02T13:13:12.77 NY |
XNYS |
3615:436284:20260402:0 |
100 |
104.34 |
2026-04-02T13:13:36.59 NY |
XNYS |
3615:437286:20260402:0 |
1 |
104.34 |
2026-04-02T13:13:36.59 NY |
XNYS |
3615:437289:20260402:0 |
100 |
104.53 |
2026-04-02T13:14:32.45 NY |
XNYS |
3615:442005:20260402:0 |
100 |
104.49 |
2026-04-02T13:15:27.32 NY |
XNYS |
3615:443331:20260402:0 |
100 |
104.49 |
2026-04-02T13:15:28.01 NY |
XNYS |
3615:443341:20260402:0 |
79 |
104.49 |
2026-04-02T13:15:52.95 NY |
XNYS |
3615:443949:20260402:0 |
21 |
104.49 |
2026-04-02T13:15:52.95 NY |
XNYS |
3615:443952:20260402:0 |
1 |
104.5 |
2026-04-02T13:16:18.82 NY |
XNYS |
3615:444269:20260402:0 |
80 |
104.5 |
2026-04-02T13:16:19.51 NY |
XNYS |
3615:444272:20260402:0 |
1 |
104.5 |
2026-04-02T13:16:19.51 NY |
XNYS |
3615:444273:20260402:0 |
18 |
104.5 |
2026-04-02T13:16:19.52 NY |
XNYS |
3615:444274:20260402:0 |
64 |
104.5 |
2026-04-02T13:16:19.52 NY |
XNYS |
3615:444275:20260402:0 |
36 |
104.5 |
2026-04-02T13:16:19.52 NY |
XNYS |
3615:444276:20260402:0 |
200 |
104.56 |
2026-04-02T13:16:37.31 NY |
IEXG |
3615:444648:20260402:0 |
61 |
104.51 |
2026-04-02T13:17:18.45 NY |
XNYS |
3615:445459:20260402:0 |
1 |
104.51 |
2026-04-02T13:17:18.45 NY |
XNYS |
3615:445462:20260402:0 |
38 |
104.51 |
2026-04-02T13:17:18.45 NY |
XNYS |
3615:445463:20260402:0 |
100 |
104.51 |
2026-04-02T13:17:43.89 NY |
XNYS |
3615:447241:20260402:0 |
100 |
104.52 |
2026-04-02T13:19:41.81 NY |
XNYS |
3615:452759:20260402:0 |
100 |
104.52 |
2026-04-02T13:19:45.78 NY |
XNYS |
3615:452851:20260402:0 |
100 |
104.52 |
2026-04-02T13:19:45.99 NY |
XNYS |
3615:452858:20260402:0 |
90 |
104.52 |
2026-04-02T13:19:46.54 NY |
XNYS |
3615:452865:20260402:0 |
10 |
104.52 |
2026-04-02T13:19:46.54 NY |
XNYS |
3615:452868:20260402:0 |
100 |
104.53 |
2026-04-02T13:20:14.03 NY |
XNYS |
3615:453418:20260402:0 |
80 |
104.58 |
2026-04-02T13:20:56.18 NY |
XNYS |
3615:454422:20260402:0 |
20 |
104.58 |
2026-04-02T13:20:56.18 NY |
XNYS |
3615:454425:20260402:0 |
100 |
104.56 |
2026-04-02T13:21:10.76 NY |
XNYS |
3615:454648:20260402:0 |
1 |
104.53 |
2026-04-02T13:21:51.53 NY |
XNYS |
3615:455444:20260402:0 |
99 |
104.53 |
2026-04-02T13:22:15.81 NY |
XNYS |
3615:455892:20260402:0 |
100 |
104.53 |
2026-04-02T13:22:15.81 NY |
XNYS |
3615:455893:20260402:0 |
100 |
104.55 |
2026-04-02T13:22:41.07 NY |
XNYS |
3615:457746:20260402:0 |
100 |
104.56 |
2026-04-02T13:23:01.76 NY |
XNYS |
3615:458900:20260402:0 |
88 |
104.57 |
2026-04-02T13:23:30.79 NY |
XNYS |
3615:460312:20260402:0 |
12 |
104.57 |
2026-04-02T13:23:30.79 NY |
XNYS |
3615:460315:20260402:0 |
100 |
104.58 |
2026-04-02T13:24:11.03 NY |
XNYS |
3615:463869:20260402:0 |
100 |
104.595 |
2026-04-02T13:24:24.51 NY |
XNYS |
3615:464303:20260402:0 |
100 |
104.6 |
2026-04-02T13:25:01.62 NY |
XNYS |
3615:465468:20260402:0 |
1 |
104.62 |
2026-04-02T13:25:21.15 NY |
XNAS |
3615:466033:20260402:0 |
98 |
104.62 |
2026-04-02T13:25:21.15 NY |
IEXG |
3615:466036:20260402:0 |
1 |
104.62 |
2026-04-02T13:25:26.90 NY |
EDGX |
3615:466148:20260402:0 |
100 |
104.55 |
2026-04-02T13:25:37.61 NY |
XNYS |
3615:466372:20260402:0 |
58 |
104.55 |
2026-04-02T13:26:15.33 NY |
XNYS |
3615:467302:20260402:0 |
1 |
104.55 |
2026-04-02T13:26:15.33 NY |
XNYS |
3615:467305:20260402:0 |
41 |
104.55 |
2026-04-02T13:26:15.33 NY |
XNYS |
3615:467306:20260402:0 |
100 |
104.45 |
2026-04-02T13:26:39.43 NY |
XNYS |
3615:467861:20260402:0 |
67 |
104.4 |
2026-04-02T13:27:32.87 NY |
XNYS |
3615:469829:20260402:0 |
1 |
104.4 |
2026-04-02T13:27:32.87 NY |
XNYS |
3615:469832:20260402:0 |
100 |
104.41 |
2026-04-02T13:27:37.48 NY |
XNYS |
3615:470232:20260402:0 |
32 |
104.41 |
2026-04-02T13:27:39.87 NY |
XNYS |
3615:470307:20260402:0 |
100 |
104.43 |
2026-04-02T13:28:04.44 NY |
XNYS |
3615:471628:20260402:0 |
84 |
104.44 |
2026-04-02T13:28:32.86 NY |
XNYS |
3615:472943:20260402:0 |
16 |
104.44 |
2026-04-02T13:28:32.86 NY |
XNYS |
3615:472946:20260402:0 |
100 |
104.43 |
2026-04-02T13:28:56.79 NY |
XNYS |
3615:475077:20260402:0 |
100 |
104.44 |
2026-04-02T13:29:35.16 NY |
XNYS |
3615:476962:20260402:0 |
100 |
104.435 |
2026-04-02T13:29:48.10 NY |
XNYS |
3615:477236:20260402:0 |
97 |
104.43 |
2026-04-02T13:30:19.18 NY |
XNYS |
3615:478067:20260402:0 |
1 |
104.43 |
2026-04-02T13:30:19.18 NY |
XNYS |
3615:478070:20260402:0 |
1 |
104.45 |
2026-04-02T13:30:49.25 NY |
XNYS |
3615:478825:20260402:0 |
1 |
104.45 |
2026-04-02T13:30:52.25 NY |
XNYS |
3615:478870:20260402:0 |
100 |
104.45 |
2026-04-02T13:30:53.39 NY |
XNYS |
3615:478905:20260402:0 |
59 |
104.47 |
2026-04-02T13:31:20.64 NY |
XNYS |
3615:479621:20260402:0 |
41 |
104.47 |
2026-04-02T13:31:20.64 NY |
XNYS |
3615:479624:20260402:0 |
200 |
104.47 |
2026-04-02T13:31:51.58 NY |
XNYS |
3615:480166:20260402:0 |
67 |
104.35 |
2026-04-02T13:32:33.09 NY |
XNYS |
3615:482002:20260402:0 |
1 |
104.35 |
2026-04-02T13:32:33.09 NY |
XNYS |
3615:482005:20260402:0 |
32 |
104.35 |
2026-04-02T13:32:33.12 NY |
XNYS |
3615:482006:20260402:0 |
100 |
104.33 |
2026-04-02T13:32:41.79 NY |
XNYS |
3615:482587:20260402:0 |
1 |
104.33 |
2026-04-02T13:32:41.79 NY |
XNYS |
3615:482590:20260402:0 |
99 |
104.33 |
2026-04-02T13:32:41.79 NY |
XNYS |
3615:482591:20260402:0 |
100 |
104.37 |
2026-04-02T13:33:18.48 NY |
XNYS |
3615:484507:20260402:0 |
100 |
104.32 |
2026-04-02T13:33:48.31 NY |
XNYS |
3615:486267:20260402:0 |
55 |
104.34 |
2026-04-02T13:34:22.20 NY |
XNYS |
3615:488185:20260402:0 |
31 |
104.34 |
2026-04-02T13:34:28.34 NY |
XNYS |
3615:488342:20260402:0 |
10 |
104.34 |
2026-04-02T13:34:33.57 NY |
XNYS |
3615:488478:20260402:0 |
1 |
104.37 |
2026-04-02T13:34:35.76 NY |
INCR |
3615:488557:20260402:0 |
3 |
104.37 |
2026-04-02T13:34:35.76 NY |
INCR |
3615:488559:20260402:0 |
100 |
104.33 |
2026-04-02T13:34:51.90 NY |
XNYS |
3615:488966:20260402:0 |
100 |
104.29 |
2026-04-02T13:35:07.39 NY |
XNYS |
3615:489538:20260402:0 |
1 |
104.27 |
2026-04-02T13:35:47.09 NY |
XNYS |
3615:490458:20260402:0 |
100 |
104.28 |
2026-04-02T13:35:53.84 NY |
XNYS |
3615:490507:20260402:0 |
1 |
104.28 |
2026-04-02T13:35:53.84 NY |
XNYS |
3615:490508:20260402:0 |
98 |
104.28 |
2026-04-02T13:35:53.84 NY |
XNYS |
3615:490509:20260402:0 |
100 |
104.28 |
2026-04-02T13:36:24.56 NY |
XNYS |
3615:491196:20260402:0 |
64 |
104.28 |
2026-04-02T13:36:24.56 NY |
XNYS |
3615:491199:20260402:0 |
1 |
104.28 |
2026-04-02T13:36:24.56 NY |
XNYS |
3615:491200:20260402:0 |
35 |
104.28 |
2026-04-02T13:36:24.56 NY |
XNYS |
3615:491201:20260402:0 |
100 |
104.26 |
2026-04-02T13:36:50.71 NY |
XNYS |
3615:491615:20260402:0 |
73 |
104.26 |
2026-04-02T13:37:26.33 NY |
XNYS |
3615:493214:20260402:0 |
1 |
104.26 |
2026-04-02T13:37:26.33 NY |
XNYS |
3615:493217:20260402:0 |
16 |
104.26 |
2026-04-02T13:37:31.90 NY |
XNYS |
3615:493720:20260402:0 |
10 |
104.26 |
2026-04-02T13:37:36.88 NY |
XNYS |
3615:494074:20260402:0 |
100 |
104.26 |
2026-04-02T13:37:59.60 NY |
XNYS |
3615:495200:20260402:0 |
100 |
104.26 |
2026-04-02T13:37:59.60 NY |
XNYS |
3615:495203:20260402:0 |
100 |
104.35 |
2026-04-02T13:38:56.60 NY |
XNYS |
3615:498793:20260402:0 |
100 |
104.35 |
2026-04-02T13:38:56.60 NY |
XNYS |
3615:498796:20260402:0 |
100 |
104.355 |
2026-04-02T13:39:13.31 NY |
XNYS |
3615:500034:20260402:0 |
67 |
104.37 |
2026-04-02T13:39:45.78 NY |
XNYS |
3615:500882:20260402:0 |
1 |
104.37 |
2026-04-02T13:39:45.78 NY |
XNYS |
3615:500885:20260402:0 |
32 |
104.37 |
2026-04-02T13:39:45.78 NY |
XNYS |
3615:500886:20260402:0 |
100 |
104.42 |
2026-04-02T13:40:10.10 NY |
XNYS |
3615:501571:20260402:0 |
61 |
104.42 |
2026-04-02T13:40:14.39 NY |
XNYS |
3615:501695:20260402:0 |
1 |
104.42 |
2026-04-02T13:40:14.39 NY |
XNYS |
3615:501698:20260402:0 |
28 |
104.42 |
2026-04-02T13:40:17.04 NY |
XNYS |
3615:501766:20260402:0 |
10 |
104.42 |
2026-04-02T13:40:17.04 NY |
XNYS |
3615:501767:20260402:0 |
100 |
104.39 |
2026-04-02T13:40:41.88 NY |
XNYS |
3615:502537:20260402:0 |
100 |
104.34 |
2026-04-02T13:41:06.78 NY |
XNYS |
3615:503153:20260402:0 |
100 |
104.345 |
2026-04-02T13:41:24.42 NY |
LEVL |
3615:503656:20260402:0 |
100 |
104.29 |
2026-04-02T13:42:02.94 NY |
XNYS |
3615:504438:20260402:0 |
100 |
104.29 |
2026-04-02T13:42:34.10 NY |
XNYS |
3615:506124:20260402:0 |
100 |
104.29 |
2026-04-02T13:42:34.10 NY |
XNYS |
3615:506127:20260402:0 |
100 |
104.29 |
2026-04-02T13:43:15.94 NY |
XNYS |
3615:508372:20260402:0 |
1 |
104.33 |
2026-04-02T13:43:51.19 NY |
XNYS |
3615:510874:20260402:0 |
99 |
104.33 |
2026-04-02T13:43:51.19 NY |
XNYS |
3615:510877:20260402:0 |
40 |
104.31 |
2026-04-02T13:43:58.58 NY |
INCR |
3615:511563:20260402:0 |
100 |
104.31 |
2026-04-02T13:43:58.59 NY |
KNLI |
3615:511568:20260402:0 |
60 |
104.31 |
2026-04-02T13:43:58.59 NY |
KNLI |
3615:511571:20260402:0 |
100 |
104.32 |
2026-04-02T13:44:24.67 NY |
KNLI |
3615:513095:20260402:0 |
100 |
104.36 |
2026-04-02T13:45:05.35 NY |
XNYS |
3615:514500:20260402:0 |
78 |
104.36 |
2026-04-02T13:45:17.50 NY |
XNYS |
3615:514817:20260402:0 |
1 |
104.36 |
2026-04-02T13:45:17.50 NY |
XNYS |
3615:514820:20260402:0 |
21 |
104.36 |
2026-04-02T13:45:18.81 NY |
XNYS |
3615:514829:20260402:0 |
100 |
104.37 |
2026-04-02T13:45:42.40 NY |
XNYS |
3615:515417:20260402:0 |
100 |
104.27 |
2026-04-02T13:46:18.46 NY |
XNYS |
3615:516599:20260402:0 |
20 |
104.27 |
2026-04-02T13:46:36.57 NY |
XNYS |
3615:516813:20260402:0 |
80 |
104.27 |
2026-04-02T13:46:36.57 NY |
XNYS |
3615:516816:20260402:0 |
93 |
104.27 |
2026-04-02T13:47:10.13 NY |
XNYS |
3615:517204:20260402:0 |
1 |
104.27 |
2026-04-02T13:47:10.13 NY |
XNYS |
3615:517207:20260402:0 |
4 |
104.27 |
2026-04-02T13:47:10.27 NY |
XNYS |
3615:517208:20260402:0 |
2 |
104.27 |
2026-04-02T13:47:10.27 NY |
XNYS |
3615:517209:20260402:0 |
66 |
104.16 |
2026-04-02T13:47:28.82 NY |
XNYS |
3615:518528:20260402:0 |
34 |
104.16 |
2026-04-02T13:47:28.82 NY |
XNYS |
3615:518531:20260402:0 |
83 |
104.16 |
2026-04-02T13:47:28.82 NY |
XNYS |
3615:518532:20260402:0 |
1 |
104.16 |
2026-04-02T13:47:28.82 NY |
XNYS |
3615:518533:20260402:0 |
16 |
104.16 |
2026-04-02T13:47:29.02 NY |
XNYS |
3615:518553:20260402:0 |
84 |
104.14 |
2026-04-02T13:48:08.38 NY |
XNYS |
3615:520872:20260402:0 |
16 |
104.14 |
2026-04-02T13:48:08.38 NY |
XNYS |
3615:520875:20260402:0 |
100 |
104.095 |
2026-04-02T13:48:31.49 NY |
XNYS |
3615:522183:20260402:0 |
100 |
104.1 |
2026-04-02T13:48:31.49 NY |
XNYS |
3615:522186:20260402:0 |
100 |
104.12 |
2026-04-02T13:48:55.65 NY |
XNYS |
3615:523139:20260402:0 |
20 |
104.12 |
2026-04-02T13:49:20.84 NY |
XNYS |
3615:523869:20260402:0 |
80 |
104.12 |
2026-04-02T13:49:20.84 NY |
XNYS |
3615:523872:20260402:0 |
100 |
104.1 |
2026-04-02T13:49:45.12 NY |
XNYS |
3615:524369:20260402:0 |
95 |
104.21 |
2026-04-02T13:50:35.12 NY |
XNYS |
3615:525664:20260402:0 |
1 |
104.21 |
2026-04-02T13:50:35.12 NY |
XNYS |
3615:525667:20260402:0 |
4 |
104.21 |
2026-04-02T13:50:35.12 NY |
XNYS |
3615:525668:20260402:0 |
100 |
104.22 |
2026-04-02T13:50:41.91 NY |
XNYS |
3615:525876:20260402:0 |
1 |
104.22 |
2026-04-02T13:50:41.91 NY |
XNYS |
3615:525879:20260402:0 |
99 |
104.22 |
2026-04-02T13:50:41.91 NY |
XNYS |
3615:525880:20260402:0 |
60 |
104.19 |
2026-04-02T13:51:10.76 NY |
XNYS |
3615:526519:20260402:0 |
1 |
104.19 |
2026-04-02T13:51:10.76 NY |
XNYS |
3615:526522:20260402:0 |
39 |
104.19 |
2026-04-02T13:51:10.76 NY |
XNYS |
3615:526523:20260402:0 |
100 |
104.22 |
2026-04-02T13:51:39.06 NY |
INCR |
3615:527003:20260402:0 |
100 |
104.185 |
2026-04-02T13:52:05.29 NY |
XNYS |
3615:527756:20260402:0 |
100 |
104.185 |
2026-04-02T13:52:05.29 NY |
XNYS |
3615:527759:20260402:0 |
32 |
104.14 |
2026-04-02T13:52:30.02 NY |
XNYS |
3615:529129:20260402:0 |
68 |
104.14 |
2026-04-02T13:52:30.02 NY |
XNYS |
3615:529132:20260402:0 |
100 |
104.14 |
2026-04-02T13:52:30.02 NY |
XNYS |
3615:529133:20260402:0 |
100 |
104.06 |
2026-04-02T13:53:01.51 NY |
XNYS |
3615:531115:20260402:0 |
100 |
104.12 |
2026-04-02T13:53:50.94 NY |
XNYS |
3615:534317:20260402:0 |
100 |
104.12 |
2026-04-02T13:53:57.41 NY |
XNYS |
3615:535005:20260402:0 |
90 |
104.12 |
2026-04-02T13:53:57.41 NY |
XNYS |
3615:535008:20260402:0 |
10 |
104.12 |
2026-04-02T13:53:57.41 NY |
XNYS |
3615:535009:20260402:0 |
100 |
104.15 |
2026-04-02T13:55:07.02 NY |
XNYS |
3615:538621:20260402:0 |
100 |
104.15 |
2026-04-02T13:55:07.02 NY |
XNYS |
3615:538624:20260402:0 |
100 |
104.15 |
2026-04-02T13:55:08.40 NY |
XNYS |
3615:538688:20260402:0 |
100 |
104.08 |
2026-04-02T13:55:38.04 NY |
XNYS |
3615:539406:20260402:0 |
67 |
104.07 |
2026-04-02T13:56:20.00 NY |
XNYS |
3615:540710:20260402:0 |
1 |
104.07 |
2026-04-02T13:56:20.00 NY |
XNYS |
3615:540713:20260402:0 |
32 |
104.07 |
2026-04-02T13:56:20.00 NY |
XNYS |
3615:540714:20260402:0 |
100 |
104.07 |
2026-04-02T13:56:42.96 NY |
XNYS |
3615:541199:20260402:0 |
100 |
104.05 |
2026-04-02T13:57:28.02 NY |
XNYS |
3615:542745:20260402:0 |
100 |
104.07 |
2026-04-02T13:57:50.44 NY |
XNYS |
3615:544229:20260402:0 |
100 |
104.07 |
2026-04-02T13:57:50.44 NY |
XNYS |
3615:544235:20260402:0 |
100 |
104.07 |
2026-04-02T13:58:13.17 NY |
XNYS |
3615:545493:20260402:0 |
100 |
104.07 |
2026-04-02T13:58:13.17 NY |
XNYS |
3615:545496:20260402:0 |
53 |
104.07 |
2026-04-02T13:58:44.24 NY |
XNYS |
3615:547044:20260402:0 |
26 |
104.07 |
2026-04-02T13:58:51.95 NY |
XNYS |
3615:547779:20260402:0 |
21 |
104.07 |
2026-04-02T13:58:51.95 NY |
XNYS |
3615:547780:20260402:0 |
100 |
104.07 |
2026-04-02T13:58:51.95 NY |
XNYS |
3615:547781:20260402:0 |
1 |
104.08 |
2026-04-02T13:59:37.19 NY |
XNYS |
3615:550386:20260402:0 |
20 |
104.08 |
2026-04-02T13:59:45.07 NY |
XNYS |
3615:550672:20260402:0 |
79 |
104.08 |
2026-04-02T13:59:57.86 NY |
XNYS |
3615:550972:20260402:0 |
21 |
104.08 |
2026-04-02T13:59:57.86 NY |
XNYS |
3615:550973:20260402:0 |
1 |
104.08 |
2026-04-02T13:59:57.86 NY |
XNYS |
3615:550976:20260402:0 |
1 |
104.16 |
2026-04-02T14:00:14.03 NY |
INCR |
3615:551465:20260402:0 |
25 |
104.16 |
2026-04-02T14:00:14.03 NY |
INCR |
3615:551468:20260402:0 |
40 |
104.16 |
2026-04-02T14:00:14.03 NY |
INCR |
3615:551469:20260402:0 |
34 |
104.16 |
2026-04-02T14:00:14.03 NY |
INCR |
3615:551470:20260402:0 |
100 |
104.16 |
2026-04-02T14:00:17.98 NY |
XNYS |
3615:551583:20260402:0 |
38 |
104.16 |
2026-04-02T14:00:17.98 NY |
XNYS |
3615:551584:20260402:0 |
1 |
104.16 |
2026-04-02T14:00:17.98 NY |
XNYS |
3615:551585:20260402:0 |
61 |
104.16 |
2026-04-02T14:00:19.76 NY |
XNYS |
3615:551662:20260402:0 |
45 |
104.16 |
2026-04-02T14:00:19.76 NY |
XNYS |
3615:551663:20260402:0 |
33 |
104.16 |
2026-04-02T14:00:20.12 NY |
XNYS |
3615:551671:20260402:0 |
62 |
104.12 |
2026-04-02T14:00:33.08 NY |
XNYS |
3615:551932:20260402:0 |
1 |
104.12 |
2026-04-02T14:00:33.08 NY |
XNYS |
3615:551935:20260402:0 |
36 |
104.12 |
2026-04-02T14:00:33.42 NY |
XNYS |
3615:551948:20260402:0 |
1 |
104.12 |
2026-04-02T14:00:33.42 NY |
XNYS |
3615:551949:20260402:0 |
82 |
104.12 |
2026-04-02T14:01:11.36 NY |
XNYS |
3615:552758:20260402:0 |
1 |
104.12 |
2026-04-02T14:01:11.36 NY |
XNYS |
3615:552761:20260402:0 |
17 |
104.12 |
2026-04-02T14:01:11.36 NY |
XNYS |
3615:552762:20260402:0 |
100 |
104.12 |
2026-04-02T14:01:11.36 NY |
XNYS |
3615:552763:20260402:0 |
1 |
104.13 |
2026-04-02T14:01:25.32 NY |
INCR |
3615:553103:20260402:0 |
99 |
104.13 |
2026-04-02T14:01:25.32 NY |
INCR |
3615:553106:20260402:0 |
100 |
104.115 |
2026-04-02T14:01:49.59 NY |
XNYS |
3615:554655:20260402:0 |
100 |
104.12 |
2026-04-02T14:01:49.59 NY |
XNYS |
3615:554658:20260402:0 |
100 |
104.115 |
2026-04-02T14:02:13.45 NY |
XNYS |
3615:555090:20260402:0 |
100 |
104.11 |
2026-04-02T14:02:44.19 NY |
XNYS |
3615:557344:20260402:0 |
100 |
104.11 |
2026-04-02T14:02:44.19 NY |
XNYS |
3615:557347:20260402:0 |
100 |
104.1 |
2026-04-02T14:03:01.70 NY |
XNYS |
3615:558258:20260402:0 |
100 |
104.1 |
2026-04-02T14:03:25.34 NY |
XNYS |
3615:559546:20260402:0 |
100 |
104.09 |
2026-04-02T14:03:56.12 NY |
XNYS |
3615:561815:20260402:0 |
100 |
104.1 |
2026-04-02T14:04:12.76 NY |
XNYS |
3615:562611:20260402:0 |
34 |
104.13 |
2026-04-02T14:04:51.69 NY |
INCR |
3615:563773:20260402:0 |
1 |
104.13 |
2026-04-02T14:04:51.69 NY |
INCR |
3615:563776:20260402:0 |
65 |
104.13 |
2026-04-02T14:04:51.69 NY |
INCR |
3615:563777:20260402:0 |
100 |
104.12 |
2026-04-02T14:05:01.23 NY |
XNYS |
3615:564223:20260402:0 |
100 |
104.14 |
2026-04-02T14:05:14.02 NY |
XNYS |
3615:564563:20260402:0 |
6 |
104.26 |
2026-04-02T14:05:32.63 NY |
XNYS |
3615:565158:20260402:0 |
100 |
104.26 |
2026-04-02T14:05:32.63 NY |
XNYS |
3615:565161:20260402:0 |
94 |
104.26 |
2026-04-02T14:05:32.64 NY |
XNYS |
3615:565162:20260402:0 |
100 |
104.245 |
2026-04-02T14:06:07.18 NY |
XNYS |
3615:565766:20260402:0 |
100 |
104.19 |
2026-04-02T14:06:30.50 NY |
XNYS |
3615:566391:20260402:0 |
100 |
104.2 |
2026-04-02T14:07:07.01 NY |
XNYS |
3615:567255:20260402:0 |
100 |
104.14 |
2026-04-02T14:07:30.82 NY |
XNYS |
3615:568541:20260402:0 |
200 |
104.13 |
2026-04-02T14:07:35.59 NY |
XNYS |
3615:568965:20260402:0 |
100 |
104.1 |
2026-04-02T14:08:13.54 NY |
XNYS |
3615:571122:20260402:0 |
60 |
104.12 |
2026-04-02T14:08:50.29 NY |
XNYS |
3615:572995:20260402:0 |
40 |
104.12 |
2026-04-02T14:08:50.29 NY |
XNYS |
3615:572998:20260402:0 |
100 |
104.12 |
2026-04-02T14:08:50.29 NY |
XNYS |
3615:572999:20260402:0 |
100 |
104.16 |
2026-04-02T14:09:42.44 NY |
XNYS |
3615:575826:20260402:0 |
100 |
104.16 |
2026-04-02T14:09:54.26 NY |
XNYS |
3615:576171:20260402:0 |
70 |
104.32 |
2026-04-02T14:10:41.62 NY |
XNYS |
3615:577845:20260402:0 |
30 |
104.32 |
2026-04-02T14:10:41.62 NY |
XNYS |
3615:577848:20260402:0 |
100 |
104.31 |
2026-04-02T14:10:45.09 NY |
XNYS |
3615:577945:20260402:0 |
98 |
104.31 |
2026-04-02T14:10:45.09 NY |
XNYS |
3615:577948:20260402:0 |
2 |
104.31 |
2026-04-02T14:10:45.09 NY |
XNYS |
3615:577949:20260402:0 |
100 |
104.28 |
2026-04-02T14:11:23.73 NY |
XNYS |
3615:579185:20260402:0 |
100 |
104.32 |
2026-04-02T14:11:47.60 NY |
INCR |
3615:579799:20260402:0 |
100 |
104.32 |
2026-04-02T14:11:47.61 NY |
KNLI |
3615:579804:20260402:0 |
20 |
104.28 |
2026-04-02T14:12:17.07 NY |
XNYS |
3615:580446:20260402:0 |
80 |
104.28 |
2026-04-02T14:12:17.07 NY |
XNYS |
3615:580449:20260402:0 |
100 |
104.24 |
2026-04-02T14:13:04.36 NY |
XNYS |
3615:583608:20260402:0 |
100 |
104.235 |
2026-04-02T14:13:13.77 NY |
XNYS |
3615:584212:20260402:0 |
20 |
104.235 |
2026-04-02T14:13:13.77 NY |
XNYS |
3615:584215:20260402:0 |
80 |
104.24 |
2026-04-02T14:13:13.77 NY |
XNYS |
3615:584216:20260402:0 |
19 |
104.21 |
2026-04-02T14:13:56.73 NY |
XNYS |
3615:586765:20260402:0 |
46 |
104.21 |
2026-04-02T14:13:57.80 NY |
XNYS |
3615:586790:20260402:0 |
35 |
104.21 |
2026-04-02T14:14:05.29 NY |
XNYS |
3615:587280:20260402:0 |
100 |
104.23 |
2026-04-02T14:14:12.29 NY |
XNYS |
3615:587549:20260402:0 |
100 |
104.18 |
2026-04-02T14:14:38.62 NY |
XNYS |
3615:588051:20260402:0 |
87 |
104.16 |
2026-04-02T14:15:08.39 NY |
XNYS |
3615:588705:20260402:0 |
1 |
104.16 |
2026-04-02T14:15:08.39 NY |
XNYS |
3615:588708:20260402:0 |
12 |
104.16 |
2026-04-02T14:15:08.39 NY |
XNYS |
3615:588709:20260402:0 |
100 |
104.16 |
2026-04-02T14:15:18.64 NY |
XNYS |
3615:588917:20260402:0 |
1 |
104.16 |
2026-04-02T14:15:18.64 NY |
XNYS |
3615:588920:20260402:0 |
20 |
104.16 |
2026-04-02T14:15:19.41 NY |
XNYS |
3615:588955:20260402:0 |
79 |
104.16 |
2026-04-02T14:15:23.12 NY |
XNYS |
3615:589034:20260402:0 |
100 |
104.14 |
2026-04-02T14:16:40.33 NY |
XNYS |
3615:590644:20260402:0 |
100 |
104.29 |
2026-04-02T14:17:44.82 NY |
XNYS |
3615:594324:20260402:0 |
40 |
104.3 |
2026-04-02T14:17:44.82 NY |
XNYS |
3615:594327:20260402:0 |
60 |
104.3 |
2026-04-02T14:17:44.82 NY |
XNYS |
3615:594331:20260402:0 |
100 |
104.36 |
2026-04-02T14:18:05.78 NY |
IEXG |
3615:595454:20260402:0 |
75 |
104.25 |
2026-04-02T14:18:47.08 NY |
XNYS |
3615:597969:20260402:0 |
1 |
104.25 |
2026-04-02T14:18:47.08 NY |
XNYS |
3615:597972:20260402:0 |
100 |
104.265 |
2026-04-02T14:19:05.72 NY |
XNYS |
3615:599471:20260402:0 |
24 |
104.28 |
2026-04-02T14:19:05.72 NY |
XNYS |
3615:599473:20260402:0 |
100 |
104.24 |
2026-04-02T14:19:21.31 NY |
XNYS |
3615:600267:20260402:0 |
100 |
104.26 |
2026-04-02T14:20:12.09 NY |
XNYS |
3615:602111:20260402:0 |
100 |
104.27 |
2026-04-02T14:20:17.07 NY |
XNYS |
3615:602193:20260402:0 |
100 |
104.24 |
2026-04-02T14:20:50.97 NY |
XNYS |
3615:603438:20260402:0 |
1 |
104.24 |
2026-04-02T14:20:50.97 NY |
XNYS |
3615:603441:20260402:0 |
99 |
104.24 |
2026-04-02T14:20:50.97 NY |
XNYS |
3615:603442:20260402:0 |
66 |
104.2 |
2026-04-02T14:21:26.05 NY |
XNYS |
3615:604516:20260402:0 |
1 |
104.2 |
2026-04-02T14:21:26.05 NY |
XNYS |
3615:604519:20260402:0 |
33 |
104.2 |
2026-04-02T14:22:30.05 NY |
XNYS |
3615:607080:20260402:0 |
100 |
104.2 |
2026-04-02T14:22:30.05 NY |
XNYS |
3615:607081:20260402:0 |
100 |
104.2 |
2026-04-02T14:22:30.05 NY |
XNYS |
3615:607084:20260402:0 |
100 |
104.2 |
2026-04-02T14:22:38.73 NY |
XNYS |
3615:607932:20260402:0 |
100 |
104.2 |
2026-04-02T14:22:38.73 NY |
XNYS |
3615:607935:20260402:0 |
100 |
104.18 |
2026-04-02T14:23:19.65 NY |
XNYS |
3615:610818:20260402:0 |
100 |
104.18 |
2026-04-02T14:23:19.65 NY |
XNYS |
3615:610821:20260402:0 |
100 |
104.14 |
2026-04-02T14:23:37.75 NY |
XNYS |
3615:612362:20260402:0 |
100 |
104.14 |
2026-04-02T14:23:37.75 NY |
XNYS |
3615:612365:20260402:0 |
100 |
104.16 |
2026-04-02T14:24:18.11 NY |
XNYS |
3615:615150:20260402:0 |
1 |
104.16 |
2026-04-02T14:24:18.11 NY |
XNYS |
3615:615153:20260402:0 |
99 |
104.16 |
2026-04-02T14:24:18.11 NY |
XNYS |
3615:615154:20260402:0 |
100 |
104.15 |
2026-04-02T14:24:57.88 NY |
XNYS |
3615:616645:20260402:0 |
10 |
104.09 |
2026-04-02T14:25:08.27 NY |
XNYS |
3615:616943:20260402:0 |
1 |
104.09 |
2026-04-02T14:25:08.27 NY |
XNYS |
3615:616946:20260402:0 |
89 |
104.09 |
2026-04-02T14:25:12.88 NY |
XNYS |
3615:617126:20260402:0 |
68 |
104.04 |
2026-04-02T14:25:50.89 NY |
XNYS |
3615:618499:20260402:0 |
32 |
104.04 |
2026-04-02T14:25:50.89 NY |
XNYS |
3615:618502:20260402:0 |
100 |
104.07 |
2026-04-02T14:26:20.73 NY |
XNYS |
3615:619083:20260402:0 |
100 |
104.06 |
2026-04-02T14:26:33.22 NY |
XNYS |
3615:619254:20260402:0 |
100 |
104.06 |
2026-04-02T14:27:06.29 NY |
XNYS |
3615:619857:20260402:0 |
100 |
104.06 |
2026-04-02T14:27:23.38 NY |
XNYS |
3615:620576:20260402:0 |
100 |
104.13 |
2026-04-02T14:27:51.41 NY |
XNYS |
3615:622771:20260402:0 |
1 |
104.13 |
2026-04-02T14:27:51.41 NY |
XNYS |
3615:622774:20260402:0 |
99 |
104.13 |
2026-04-02T14:27:52.96 NY |
XNYS |
3615:622826:20260402:0 |
100 |
104.17 |
2026-04-02T14:28:16.72 NY |
XNYS |
3615:624353:20260402:0 |
1 |
104.17 |
2026-04-02T14:28:16.72 NY |
XNYS |
3615:624356:20260402:0 |
99 |
104.17 |
2026-04-02T14:28:16.72 NY |
XNYS |
3615:624357:20260402:0 |
200 |
104.15 |
2026-04-02T14:28:40.84 NY |
XNYS |
3615:625427:20260402:0 |
15 |
104.12 |
2026-04-02T14:29:23.49 NY |
XNYS |
3615:628276:20260402:0 |
15 |
104.12 |
2026-04-02T14:29:24.08 NY |
XNYS |
3615:628280:20260402:0 |
200 |
104.15 |
2026-04-02T14:29:48.42 NY |
XNYS |
3615:628966:20260402:0 |
25 |
104.15 |
2026-04-02T14:29:49.78 NY |
XNYS |
3615:629006:20260402:0 |
100 |
104.15 |
2026-04-02T14:29:49.78 NY |
XNYS |
3615:629007:20260402:0 |
45 |
104.15 |
2026-04-02T14:29:49.78 NY |
XNYS |
3615:629008:20260402:0 |
100 |
104.11 |
2026-04-02T14:29:52.59 NY |
XNYS |
3615:629090:20260402:0 |
100 |
104.11 |
2026-04-02T14:29:52.59 NY |
XNYS |
3615:629093:20260402:0 |
4 |
104.13 |
2026-04-02T14:30:24.84 NY |
XNYS |
3615:630262:20260402:0 |
96 |
104.13 |
2026-04-02T14:30:24.84 NY |
XNYS |
3615:630265:20260402:0 |
100 |
104.18 |
2026-04-02T14:31:17.90 NY |
XNYS |
3615:631552:20260402:0 |
100 |
104.18 |
2026-04-02T14:31:17.90 NY |
XNYS |
3615:631555:20260402:0 |
100 |
104.17 |
2026-04-02T14:31:17.90 NY |
XNYS |
3615:631556:20260402:0 |
100 |
104.17 |
2026-04-02T14:31:17.90 NY |
XNYS |
3615:631559:20260402:0 |
50 |
104.37 |
2026-04-02T14:32:17.01 NY |
XNYS |
3615:632822:20260402:0 |
50 |
104.37 |
2026-04-02T14:32:17.01 NY |
XNYS |
3615:632825:20260402:0 |
100 |
104.37 |
2026-04-02T14:32:17.01 NY |
XNYS |
3615:632826:20260402:0 |
100 |
104.42 |
2026-04-02T14:32:54.80 NY |
XNYS |
3615:635289:20260402:0 |
100 |
104.43 |
2026-04-02T14:33:28.75 NY |
XNYS |
3615:636957:20260402:0 |
100 |
104.43 |
2026-04-02T14:33:28.75 NY |
XNYS |
3615:636960:20260402:0 |
63 |
104.43 |
2026-04-02T14:34:05.46 NY |
XNYS |
3615:639507:20260402:0 |
37 |
104.43 |
2026-04-02T14:34:05.46 NY |
XNYS |
3615:639510:20260402:0 |
91 |
104.51 |
2026-04-02T14:34:40.87 NY |
XNYS |
3615:640543:20260402:0 |
9 |
104.51 |
2026-04-02T14:34:40.87 NY |
XNYS |
3615:640546:20260402:0 |
20 |
104.52 |
2026-04-02T14:35:28.02 NY |
XNYS |
3615:641892:20260402:0 |
80 |
104.52 |
2026-04-02T14:35:28.02 NY |
XNYS |
3615:641895:20260402:0 |
100 |
104.52 |
2026-04-02T14:35:31.58 NY |
LEVL |
3615:641999:20260402:0 |
200 |
104.485 |
2026-04-02T14:36:04.70 NY |
LEVL |
3615:642668:20260402:0 |
100 |
104.44 |
2026-04-02T14:36:45.54 NY |
XNYS |
3615:643480:20260402:0 |
100 |
104.44 |
2026-04-02T14:37:19.40 NY |
XNYS |
3615:644371:20260402:0 |
100 |
104.44 |
2026-04-02T14:37:48.25 NY |
XNYS |
3615:646466:20260402:0 |
100 |
104.44 |
2026-04-02T14:37:48.25 NY |
XNYS |
3615:646469:20260402:0 |
100 |
104.41 |
2026-04-02T14:38:20.49 NY |
XNYS |
3615:648319:20260402:0 |
65 |
104.42 |
2026-04-02T14:38:42.11 NY |
XNYS |
3615:649512:20260402:0 |
1 |
104.42 |
2026-04-02T14:38:42.11 NY |
XNYS |
3615:649515:20260402:0 |
34 |
104.42 |
2026-04-02T14:38:42.11 NY |
XNYS |
3615:649517:20260402:0 |
100 |
104.41 |
2026-04-02T14:39:05.78 NY |
XNYS |
3615:651393:20260402:0 |
57 |
104.38 |
2026-04-02T14:39:44.93 NY |
XNYS |
3615:652584:20260402:0 |
43 |
104.38 |
2026-04-02T14:39:44.93 NY |
XNYS |
3615:652587:20260402:0 |
100 |
104.38 |
2026-04-02T14:40:03.77 NY |
XNYS |
3615:653151:20260402:0 |
1 |
104.47 |
2026-04-02T14:40:42.08 NY |
XNAS |
3615:653977:20260402:0 |
64 |
104.55 |
2026-04-02T14:41:12.07 NY |
XNYS |
3615:654985:20260402:0 |
36 |
104.55 |
2026-04-02T14:41:12.07 NY |
XNYS |
3615:654988:20260402:0 |
1 |
104.55 |
2026-04-02T14:41:12.07 NY |
XNYS |
3615:654989:20260402:0 |
99 |
104.55 |
2026-04-02T14:41:12.07 NY |
XNYS |
3615:654990:20260402:0 |
100 |
104.59 |
2026-04-02T14:41:45.91 NY |
XNYS |
3615:655877:20260402:0 |
100 |
104.57 |
2026-04-02T14:42:03.91 NY |
XNYS |
3615:656235:20260402:0 |
100 |
104.53 |
2026-04-02T14:42:44.30 NY |
INCR |
3615:658637:20260402:0 |
100 |
104.52 |
2026-04-02T14:43:10.61 NY |
XNYS |
3615:659852:20260402:0 |
15 |
104.52 |
2026-04-02T14:43:10.61 NY |
XNYS |
3615:659855:20260402:0 |
85 |
104.52 |
2026-04-02T14:43:10.61 NY |
XNYS |
3615:659856:20260402:0 |
100 |
104.45 |
2026-04-02T14:43:44.43 NY |
XNYS |
3615:661669:20260402:0 |
100 |
104.45 |
2026-04-02T14:44:17.20 NY |
INCR |
3615:663879:20260402:0 |
62 |
104.48 |
2026-04-02T14:45:03.68 NY |
XNYS |
3615:665118:20260402:0 |
1 |
104.48 |
2026-04-02T14:45:03.68 NY |
XNYS |
3615:665121:20260402:0 |
26 |
104.48 |
2026-04-02T14:45:03.93 NY |
XNYS |
3615:665122:20260402:0 |
8 |
104.48 |
2026-04-02T14:45:04.12 NY |
XNYS |
3615:665126:20260402:0 |
2 |
104.48 |
2026-04-02T14:45:04.28 NY |
XNYS |
3615:665132:20260402:0 |
1 |
104.48 |
2026-04-02T14:45:04.78 NY |
XNYS |
3615:665136:20260402:0 |
100 |
104.46 |
2026-04-02T14:45:14.02 NY |
XNYS |
3615:665361:20260402:0 |
100 |
104.48 |
2026-04-02T14:45:50.16 NY |
XNYS |
3615:666452:20260402:0 |
54 |
104.47 |
2026-04-02T14:46:10.01 NY |
XNYS |
3615:667011:20260402:0 |
46 |
104.47 |
2026-04-02T14:46:10.01 NY |
XNYS |
3615:667014:20260402:0 |
60 |
104.52 |
2026-04-02T14:46:58.42 NY |
XNYS |
3615:668100:20260402:0 |
1 |
104.52 |
2026-04-02T14:46:58.42 NY |
XNYS |
3615:668103:20260402:0 |
39 |
104.52 |
2026-04-02T14:46:58.42 NY |
XNYS |
3615:668104:20260402:0 |
54 |
104.52 |
2026-04-02T14:47:08.70 NY |
XNYS |
3615:668514:20260402:0 |
46 |
104.52 |
2026-04-02T14:47:08.70 NY |
XNYS |
3615:668517:20260402:0 |
20 |
104.49 |
2026-04-02T14:47:46.39 NY |
XNYS |
3615:671198:20260402:0 |
180 |
104.51 |
2026-04-02T14:48:01.18 NY |
XNYS |
3615:671968:20260402:0 |
3 |
104.53 |
2026-04-02T14:48:02.85 NY |
INCR |
3615:672099:20260402:0 |
97 |
104.53 |
2026-04-02T14:48:02.85 NY |
INCR |
3615:672102:20260402:0 |
100 |
104.53 |
2026-04-02T14:48:28.94 NY |
XNYS |
3615:673387:20260402:0 |
100 |
104.46 |
2026-04-02T14:48:55.83 NY |
XNYS |
3615:675648:20260402:0 |
100 |
104.48 |
2026-04-02T14:49:26.35 NY |
XNYS |
3615:676828:20260402:0 |
100 |
104.48 |
2026-04-02T14:49:52.74 NY |
XNYS |
3615:677461:20260402:0 |
41 |
104.45 |
2026-04-02T14:50:12.23 NY |
XNYS |
3615:678198:20260402:0 |
59 |
104.45 |
2026-04-02T14:50:12.23 NY |
XNYS |
3615:678201:20260402:0 |
57 |
104.41 |
2026-04-02T14:50:43.68 NY |
XNYS |
3615:678792:20260402:0 |
43 |
104.41 |
2026-04-02T14:50:43.68 NY |
XNYS |
3615:678795:20260402:0 |
61 |
104.4 |
2026-04-02T14:50:52.93 NY |
XNYS |
3615:679097:20260402:0 |
39 |
104.4 |
2026-04-02T14:50:52.93 NY |
XNYS |
3615:679100:20260402:0 |
62 |
104.4 |
2026-04-02T14:50:52.93 NY |
XNYS |
3615:679101:20260402:0 |
1 |
104.4 |
2026-04-02T14:50:52.93 NY |
XNYS |
3615:679102:20260402:0 |
37 |
104.4 |
2026-04-02T14:50:55.14 NY |
XNYS |
3615:679234:20260402:0 |
100 |
104.34 |
2026-04-02T14:51:39.17 NY |
XNYS |
3615:680762:20260402:0 |
100 |
104.34 |
2026-04-02T14:51:39.17 NY |
XNYS |
3615:680765:20260402:0 |
100 |
104.33 |
2026-04-02T14:52:02.78 NY |
XNYS |
3615:681271:20260402:0 |
72 |
104.35 |
2026-04-02T14:52:37.44 NY |
XNYS |
3615:683661:20260402:0 |
1 |
104.35 |
2026-04-02T14:52:37.44 NY |
XNYS |
3615:683664:20260402:0 |
27 |
104.35 |
2026-04-02T14:52:37.44 NY |
XNYS |
3615:683665:20260402:0 |
100 |
104.35 |
2026-04-02T14:52:37.44 NY |
XNYS |
3615:683666:20260402:0 |
60 |
104.42 |
2026-04-02T14:53:25.07 NY |
XNYS |
3615:686458:20260402:0 |
100 |
104.42 |
2026-04-02T14:53:25.07 NY |
XNYS |
3615:686461:20260402:0 |
1 |
104.42 |
2026-04-02T14:53:25.07 NY |
XNYS |
3615:686462:20260402:0 |
27 |
104.42 |
2026-04-02T14:53:25.19 NY |
XNYS |
3615:686463:20260402:0 |
8 |
104.42 |
2026-04-02T14:53:30.30 NY |
XNYS |
3615:686666:20260402:0 |
3 |
104.42 |
2026-04-02T14:53:34.61 NY |
XNYS |
3615:686812:20260402:0 |
1 |
104.435 |
2026-04-02T14:53:39.07 NY |
XNYS |
3615:687315:20260402:0 |
100 |
104.44 |
2026-04-02T14:53:46.69 NY |
XNYS |
3615:687924:20260402:0 |
100 |
104.39 |
2026-04-02T14:54:20.69 NY |
XNYS |
3615:690298:20260402:0 |
100 |
104.39 |
2026-04-02T14:54:20.69 NY |
XNYS |
3615:690301:20260402:0 |
100 |
104.38 |
2026-04-02T14:55:00.02 NY |
XNYS |
3615:691423:20260402:0 |
100 |
104.41 |
2026-04-02T14:55:21.06 NY |
KNLI |
3615:691973:20260402:0 |
54 |
104.4 |
2026-04-02T14:55:57.71 NY |
XNYS |
3615:692963:20260402:0 |
46 |
104.4 |
2026-04-02T14:55:57.71 NY |
XNYS |
3615:692966:20260402:0 |
100 |
104.4 |
2026-04-02T14:55:57.71 NY |
XNYS |
3615:692967:20260402:0 |
100 |
104.42 |
2026-04-02T14:56:24.53 NY |
XNYS |
3615:694171:20260402:0 |
100 |
104.42 |
2026-04-02T14:56:24.53 NY |
XNYS |
3615:694174:20260402:0 |
100 |
104.38 |
2026-04-02T14:56:58.07 NY |
XNYS |
3615:695051:20260402:0 |
200 |
104.38 |
2026-04-02T14:57:33.53 NY |
XNYS |
3615:696993:20260402:0 |
156 |
104.36 |
2026-04-02T14:58:09.84 NY |
XNYS |
3615:699594:20260402:0 |
44 |
104.36 |
2026-04-02T14:58:09.84 NY |
XNYS |
3615:699597:20260402:0 |
100 |
104.37 |
2026-04-02T14:58:55.49 NY |
XNYS |
3615:703692:20260402:0 |
1 |
104.37 |
2026-04-02T14:58:55.49 NY |
XNYS |
3615:703695:20260402:0 |
99 |
104.37 |
2026-04-02T14:58:55.49 NY |
XNYS |
3615:703696:20260402:0 |
100 |
104.37 |
2026-04-02T14:59:19.58 NY |
XNYS |
3615:705405:20260402:0 |
100 |
104.32 |
2026-04-02T14:59:49.75 NY |
XNYS |
3615:706838:20260402:0 |
1 |
104.32 |
2026-04-02T14:59:49.75 NY |
XNYS |
3615:706841:20260402:0 |
24 |
104.32 |
2026-04-02T14:59:49.75 NY |
XNYS |
3615:706842:20260402:0 |
75 |
104.32 |
2026-04-02T14:59:49.75 NY |
XNYS |
3615:706843:20260402:0 |
100 |
104.37 |
2026-04-02T15:00:20.86 NY |
XNYS |
3615:707941:20260402:0 |
100 |
104.35 |
2026-04-02T15:00:37.76 NY |
XNYS |
3615:708723:20260402:0 |
72 |
104.4 |
2026-04-02T15:01:12.00 NY |
XNYS |
3615:710367:20260402:0 |
1 |
104.4 |
2026-04-02T15:01:12.00 NY |
XNYS |
3615:710370:20260402:0 |
17 |
104.4 |
2026-04-02T15:01:16.20 NY |
XNYS |
3615:710465:20260402:0 |
7 |
104.4 |
2026-04-02T15:01:27.89 NY |
XNYS |
3615:710624:20260402:0 |
3 |
104.4 |
2026-04-02T15:01:28.23 NY |
XNYS |
3615:710633:20260402:0 |
100 |
104.41 |
2026-04-02T15:01:29.81 NY |
INCR |
3615:710692:20260402:0 |
100 |
104.41 |
2026-04-02T15:01:29.82 NY |
KNLI |
3615:710697:20260402:0 |
100 |
104.53 |
2026-04-02T15:01:54.20 NY |
XNYS |
3615:711802:20260402:0 |
100 |
104.53 |
2026-04-02T15:02:18.49 NY |
XNYS |
3615:712687:20260402:0 |
100 |
104.47 |
2026-04-02T15:02:45.43 NY |
XNYS |
3615:715122:20260402:0 |
1 |
104.47 |
2026-04-02T15:02:45.43 NY |
XNYS |
3615:715125:20260402:0 |
99 |
104.47 |
2026-04-02T15:02:45.43 NY |
XNYS |
3615:715126:20260402:0 |
100 |
104.47 |
2026-04-02T15:03:14.80 NY |
XNYS |
3615:717052:20260402:0 |
100 |
104.47 |
2026-04-02T15:03:14.80 NY |
XNYS |
3615:717055:20260402:0 |
100 |
104.47 |
2026-04-02T15:03:34.87 NY |
XNYS |
3615:717968:20260402:0 |
100 |
104.47 |
2026-04-02T15:03:57.75 NY |
XNYS |
3615:719668:20260402:0 |
90 |
104.43 |
2026-04-02T15:04:23.37 NY |
XNYS |
3615:721193:20260402:0 |
110 |
104.43 |
2026-04-02T15:04:23.37 NY |
XNYS |
3615:721196:20260402:0 |
58 |
104.43 |
2026-04-02T15:04:50.30 NY |
XNYS |
3615:722502:20260402:0 |
1 |
104.43 |
2026-04-02T15:04:50.30 NY |
XNYS |
3615:722505:20260402:0 |
41 |
104.43 |
2026-04-02T15:04:50.30 NY |
XNYS |
3615:722506:20260402:0 |
100 |
104.49 |
2026-04-02T15:05:56.02 NY |
XNYS |
3615:725094:20260402:0 |
100 |
104.47 |
2026-04-02T15:05:56.41 NY |
XNYS |
3615:725134:20260402:0 |
100 |
104.47 |
2026-04-02T15:05:56.41 NY |
XNYS |
3615:725137:20260402:0 |
100 |
104.44 |
2026-04-02T15:06:24.42 NY |
XNYS |
3615:725914:20260402:0 |
100 |
104.44 |
2026-04-02T15:06:24.42 NY |
XNYS |
3615:725917:20260402:0 |
63 |
104.47 |
2026-04-02T15:06:59.14 NY |
XNYS |
3615:726945:20260402:0 |
37 |
104.47 |
2026-04-02T15:06:59.14 NY |
XNYS |
3615:726948:20260402:0 |
100 |
104.47 |
2026-04-02T15:07:13.07 NY |
XNYS |
3615:727294:20260402:0 |
151 |
104.58 |
2026-04-02T15:08:01.03 NY |
XNYS |
3615:730953:20260402:0 |
49 |
104.58 |
2026-04-02T15:08:01.03 NY |
XNYS |
3615:730956:20260402:0 |
100 |
104.56 |
2026-04-02T15:08:16.38 NY |
XNYS |
3615:731940:20260402:0 |
1 |
104.55 |
2026-04-02T15:08:50.84 NY |
INCR |
3615:734391:20260402:0 |
60 |
104.55 |
2026-04-02T15:08:50.84 NY |
INCR |
3615:734394:20260402:0 |
39 |
104.55 |
2026-04-02T15:08:50.84 NY |
INCR |
3615:734395:20260402:0 |
68 |
104.55 |
2026-04-02T15:09:12.34 NY |
XNYS |
3615:735856:20260402:0 |
32 |
104.55 |
2026-04-02T15:09:12.34 NY |
XNYS |
3615:735859:20260402:0 |
100 |
104.54 |
2026-04-02T15:09:52.23 NY |
XNYS |
3615:737177:20260402:0 |
100 |
104.6 |
2026-04-02T15:10:21.01 NY |
XNYS |
3615:738040:20260402:0 |
100 |
104.57 |
2026-04-02T15:10:43.38 NY |
XNYS |
3615:738905:20260402:0 |
53 |
104.61 |
2026-04-02T15:11:10.82 NY |
XNYS |
3615:740467:20260402:0 |
47 |
104.63 |
2026-04-02T15:11:24.71 NY |
XNYS |
3615:741134:20260402:0 |
100 |
104.61 |
2026-04-02T15:11:32.32 NY |
XNYS |
3615:741425:20260402:0 |
100 |
104.62 |
2026-04-02T15:12:07.36 NY |
XNYS |
3615:742887:20260402:0 |
100 |
104.62 |
2026-04-02T15:12:33.27 NY |
XNYS |
3615:744788:20260402:0 |
100 |
104.62 |
2026-04-02T15:12:33.27 NY |
XNYS |
3615:744791:20260402:0 |
25 |
104.62 |
2026-04-02T15:13:03.13 NY |
XNYS |
3615:746983:20260402:0 |
75 |
104.62 |
2026-04-02T15:13:03.13 NY |
XNYS |
3615:746986:20260402:0 |
100 |
104.585 |
2026-04-02T15:13:30.30 NY |
XNYS |
3615:748667:20260402:0 |
100 |
104.5 |
2026-04-02T15:13:58.52 NY |
XNYS |
3615:750498:20260402:0 |
100 |
104.5 |
2026-04-02T15:14:25.23 NY |
XNYS |
3615:751667:20260402:0 |
100 |
104.48 |
2026-04-02T15:14:53.41 NY |
XNYS |
3615:752564:20260402:0 |
98 |
104.54 |
2026-04-02T15:15:23.61 NY |
XNYS |
3615:753529:20260402:0 |
2 |
104.54 |
2026-04-02T15:15:23.61 NY |
XNYS |
3615:753532:20260402:0 |
100 |
104.51 |
2026-04-02T15:15:35.95 NY |
XNYS |
3615:754073:20260402:0 |
100 |
104.56 |
2026-04-02T15:16:22.33 NY |
XNYS |
3615:755729:20260402:0 |
100 |
104.54 |
2026-04-02T15:16:28.13 NY |
XNYS |
3615:755816:20260402:0 |
100 |
104.54 |
2026-04-02T15:16:28.13 NY |
XNYS |
3615:755819:20260402:0 |
100 |
104.55 |
2026-04-02T15:17:02.24 NY |
XNYS |
3615:756838:20260402:0 |
29 |
104.56 |
2026-04-02T15:17:42.27 NY |
XNYS |
3615:759446:20260402:0 |
71 |
104.56 |
2026-04-02T15:17:42.27 NY |
XNYS |
3615:759449:20260402:0 |
100 |
104.51 |
2026-04-02T15:17:54.16 NY |
XNYS |
3615:760559:20260402:0 |
60 |
104.51 |
2026-04-02T15:17:54.16 NY |
XNYS |
3615:760562:20260402:0 |
1 |
104.51 |
2026-04-02T15:17:54.16 NY |
XNYS |
3615:760563:20260402:0 |
39 |
104.51 |
2026-04-02T15:17:54.16 NY |
XNYS |
3615:760564:20260402:0 |
100 |
104.47 |
2026-04-02T15:18:08.04 NY |
IEXG |
3615:761520:20260402:0 |
100 |
104.47 |
2026-04-02T15:18:08.04 NY |
IEXG |
3615:761523:20260402:0 |
41 |
104.42 |
2026-04-02T15:18:48.32 NY |
INCR |
3615:763883:20260402:0 |
100 |
104.42 |
2026-04-02T15:18:48.32 NY |
INCR |
3615:763886:20260402:0 |
59 |
104.42 |
2026-04-02T15:18:48.32 NY |
INCR |
3615:763887:20260402:0 |
89 |
104.42 |
2026-04-02T15:19:23.42 NY |
XNYS |
3615:765978:20260402:0 |
1 |
104.42 |
2026-04-02T15:19:23.42 NY |
XNYS |
3615:765981:20260402:0 |
10 |
104.42 |
2026-04-02T15:19:23.42 NY |
XNYS |
3615:765982:20260402:0 |
51 |
104.42 |
2026-04-02T15:19:23.42 NY |
XNYS |
3615:765983:20260402:0 |
49 |
104.43 |
2026-04-02T15:19:27.09 NY |
KNLI |
3615:766040:20260402:0 |
59 |
104.49 |
2026-04-02T15:19:59.25 NY |
XNYS |
3615:767390:20260402:0 |
1 |
104.49 |
2026-04-02T15:19:59.25 NY |
XNYS |
3615:767393:20260402:0 |
10 |
104.5 |
2026-04-02T15:20:10.25 NY |
XNYS |
3615:767901:20260402:0 |
90 |
104.5 |
2026-04-02T15:20:10.25 NY |
XNYS |
3615:767904:20260402:0 |
31 |
104.5 |
2026-04-02T15:20:10.25 NY |
XNYS |
3615:767905:20260402:0 |
9 |
104.5 |
2026-04-02T15:20:10.25 NY |
XNYS |
3615:767906:20260402:0 |
100 |
104.49 |
2026-04-02T15:20:35.87 NY |
XNYS |
3615:768932:20260402:0 |
100 |
104.46 |
2026-04-02T15:20:56.09 NY |
XNYS |
3615:769862:20260402:0 |
200 |
104.46 |
2026-04-02T15:21:21.42 NY |
XNYS |
3615:771070:20260402:0 |
185 |
104.42 |
2026-04-02T15:21:47.98 NY |
XNYS |
3615:771949:20260402:0 |
15 |
104.42 |
2026-04-02T15:21:47.98 NY |
XNYS |
3615:771952:20260402:0 |
100 |
104.46 |
2026-04-02T15:22:11.07 NY |
INCR |
3615:773080:20260402:0 |
1 |
104.46 |
2026-04-02T15:22:11.07 NY |
INCR |
3615:773084:20260402:0 |
99 |
104.46 |
2026-04-02T15:22:11.07 NY |
KNLI |
3615:773087:20260402:0 |
77 |
104.43 |
2026-04-02T15:22:37.20 NY |
XNYS |
3615:775844:20260402:0 |
23 |
104.43 |
2026-04-02T15:22:37.20 NY |
XNYS |
3615:775847:20260402:0 |
100 |
104.43 |
2026-04-02T15:22:37.20 NY |
XNYS |
3615:775848:20260402:0 |
100 |
104.48 |
2026-04-02T15:23:09.63 NY |
XNYS |
3615:778214:20260402:0 |
100 |
104.48 |
2026-04-02T15:23:26.53 NY |
XNYS |
3615:779349:20260402:0 |
100 |
104.55 |
2026-04-02T15:23:57.13 NY |
IEXG |
3615:782129:20260402:0 |
100 |
104.55 |
2026-04-02T15:24:30.68 NY |
XNYS |
3615:787318:20260402:0 |
100 |
104.51 |
2026-04-02T15:25:09.87 NY |
XNYS |
3615:789333:20260402:0 |
100 |
104.51 |
2026-04-02T15:25:09.87 NY |
XNYS |
3615:789336:20260402:0 |
21 |
104.51 |
2026-04-02T15:25:45.97 NY |
XNYS |
3615:790996:20260402:0 |
3 |
104.56 |
2026-04-02T15:26:01.49 NY |
XNYS |
3615:791444:20260402:0 |
51 |
104.56 |
2026-04-02T15:26:01.55 NY |
XNYS |
3615:791449:20260402:0 |
25 |
104.56 |
2026-04-02T15:26:01.56 NY |
XNYS |
3615:791450:20260402:0 |
100 |
104.54 |
2026-04-02T15:26:03.42 NY |
XNYS |
3615:791551:20260402:0 |
100 |
104.5 |
2026-04-02T15:26:27.84 NY |
XNYS |
3615:793051:20260402:0 |
51 |
104.54 |
2026-04-02T15:26:58.16 NY |
XNYS |
3615:794233:20260402:0 |
49 |
104.54 |
2026-04-02T15:26:58.16 NY |
XNYS |
3615:794236:20260402:0 |
100 |
104.52 |
2026-04-02T15:27:21.18 NY |
XNYS |
3615:795461:20260402:0 |
100 |
104.49 |
2026-04-02T15:27:56.60 NY |
XNYS |
3615:798923:20260402:0 |
90 |
104.49 |
2026-04-02T15:27:56.60 NY |
XNYS |
3615:798929:20260402:0 |
10 |
104.49 |
2026-04-02T15:27:56.60 NY |
XNYS |
3615:798931:20260402:0 |
200 |
104.43 |
2026-04-02T15:28:14.14 NY |
XNYS |
3615:800446:20260402:0 |
100 |
104.47 |
2026-04-02T15:28:54.59 NY |
KNLI |
3615:803143:20260402:0 |
1 |
104.47 |
2026-04-02T15:28:54.60 NY |
EDGA |
3615:803149:20260402:0 |
99 |
104.47 |
2026-04-02T15:28:55.44 NY |
IEXG |
3615:803243:20260402:0 |
61 |
104.48 |
2026-04-02T15:29:11.89 NY |
XNYS |
3615:804690:20260402:0 |
39 |
104.51 |
2026-04-02T15:29:18.65 NY |
XNYS |
3615:805071:20260402:0 |
145 |
104.49 |
2026-04-02T15:29:36.01 NY |
XNYS |
3615:805885:20260402:0 |
55 |
104.49 |
2026-04-02T15:29:36.01 NY |
XNYS |
3615:805888:20260402:0 |
80 |
104.47 |
2026-04-02T15:30:04.87 NY |
XNYS |
3615:807523:20260402:0 |
20 |
104.47 |
2026-04-02T15:30:07.02 NY |
XNYS |
3615:807593:20260402:0 |
45 |
104.47 |
2026-04-02T15:30:07.02 NY |
XNYS |
3615:807594:20260402:0 |
55 |
104.49 |
2026-04-02T15:30:14.03 NY |
INCR |
3615:808038:20260402:0 |
156 |
104.475 |
2026-04-02T15:30:29.69 NY |
XNYS |
3615:808769:20260402:0 |
44 |
104.48 |
2026-04-02T15:30:29.69 NY |
XNYS |
3615:808772:20260402:0 |
100 |
104.5075 |
2026-04-02T15:31:01.93 NY |
LEVL |
3615:810209:20260402:0 |
100 |
104.51 |
2026-04-02T15:31:01.94 NY |
XNAS |
3615:810216:20260402:0 |
30 |
104.52 |
2026-04-02T15:31:19.04 NY |
XNAS |
3615:811052:20260402:0 |
1 |
104.52 |
2026-04-02T15:31:19.05 NY |
ARCX |
3615:811055:20260402:0 |
59 |
104.52 |
2026-04-02T15:31:19.05 NY |
IEXG |
3615:811057:20260402:0 |
1 |
104.52 |
2026-04-02T15:31:22.29 NY |
EDGX |
3615:811149:20260402:0 |
1 |
104.52 |
2026-04-02T15:31:22.29 NY |
BATS |
3615:811151:20260402:0 |
100 |
104.52 |
2026-04-02T15:31:22.29 NY |
IEXG |
3615:811153:20260402:0 |
8 |
104.52 |
2026-04-02T15:31:22.29 NY |
IEXG |
3615:811154:20260402:0 |
66 |
104.53 |
2026-04-02T15:31:55.87 NY |
XNYS |
3615:812513:20260402:0 |
34 |
104.53 |
2026-04-02T15:31:55.87 NY |
XNYS |
3615:812516:20260402:0 |
66 |
104.53 |
2026-04-02T15:31:55.87 NY |
XNYS |
3615:812517:20260402:0 |
34 |
104.53 |
2026-04-02T15:31:55.87 NY |
XNYS |
3615:812518:20260402:0 |
100 |
104.54 |
2026-04-02T15:32:15.73 NY |
XNYS |
3615:813253:20260402:0 |
100 |
104.54 |
2026-04-02T15:32:15.73 NY |
XNYS |
3615:813256:20260402:0 |
154 |
104.535 |
2026-04-02T15:32:32.26 NY |
XNYS |
3615:814863:20260402:0 |
46 |
104.54 |
2026-04-02T15:32:32.26 NY |
XNYS |
3615:814866:20260402:0 |
105 |
104.52 |
2026-04-02T15:32:54.78 NY |
XNYS |
3615:816813:20260402:0 |
95 |
104.52 |
2026-04-02T15:32:54.78 NY |
XNYS |
3615:816816:20260402:0 |
140 |
104.5 |
2026-04-02T15:33:19.48 NY |
XNYS |
3615:818954:20260402:0 |
60 |
104.5 |
2026-04-02T15:33:19.48 NY |
XNYS |
3615:818957:20260402:0 |
200 |
104.5 |
2026-04-02T15:33:41.89 NY |
XNYS |
3615:820322:20260402:0 |
20 |
104.51 |
2026-04-02T15:34:12.74 NY |
XNYS |
3615:823116:20260402:0 |
20 |
104.51 |
2026-04-02T15:34:12.74 NY |
XNYS |
3615:823119:20260402:0 |
100 |
104.51 |
2026-04-02T15:34:12.74 NY |
XNYS |
3615:823120:20260402:0 |
60 |
104.51 |
2026-04-02T15:34:12.74 NY |
XNYS |
3615:823121:20260402:0 |
117 |
104.51 |
2026-04-02T15:34:32.20 NY |
XNYS |
3615:824139:20260402:0 |
83 |
104.51 |
2026-04-02T15:34:32.20 NY |
XNYS |
3615:824142:20260402:0 |
89 |
104.55 |
2026-04-02T15:35:14.01 NY |
XNYS |
3615:826518:20260402:0 |
200 |
104.57 |
2026-04-02T15:35:25.23 NY |
XNYS |
3615:827169:20260402:0 |
100 |
104.56 |
2026-04-02T15:35:54.08 NY |
XNYS |
3615:828740:20260402:0 |
100 |
104.54 |
2026-04-02T15:36:19.74 NY |
XNYS |
3615:830118:20260402:0 |
100 |
104.54 |
2026-04-02T15:36:19.74 NY |
XNYS |
3615:830121:20260402:0 |
100 |
104.58 |
2026-04-02T15:36:59.24 NY |
XNYS |
3615:831931:20260402:0 |
200 |
104.58 |
2026-04-02T15:37:27.65 NY |
XNYS |
3615:833929:20260402:0 |
100 |
104.56 |
2026-04-02T15:37:51.55 NY |
XNYS |
3615:836355:20260402:0 |
36 |
104.55 |
2026-04-02T15:38:25.03 NY |
XNYS |
3615:839022:20260402:0 |
64 |
104.55 |
2026-04-02T15:38:25.03 NY |
XNYS |
3615:839025:20260402:0 |
100 |
104.55 |
2026-04-02T15:38:25.03 NY |
XNYS |
3615:839026:20260402:0 |
100 |
104.54 |
2026-04-02T15:38:48.99 NY |
XNYS |
3615:841093:20260402:0 |
172 |
104.54 |
2026-04-02T15:39:18.67 NY |
XNYS |
3615:843557:20260402:0 |
28 |
104.54 |
2026-04-02T15:39:18.67 NY |
XNYS |
3615:843560:20260402:0 |
100 |
104.57 |
2026-04-02T15:39:53.91 NY |
XNYS |
3615:845584:20260402:0 |
56 |
104.56 |
2026-04-02T15:40:08.62 NY |
XNYS |
3615:846545:20260402:0 |
44 |
104.56 |
2026-04-02T15:40:08.62 NY |
XNYS |
3615:846548:20260402:0 |
100 |
104.58 |
2026-04-02T15:43:11.17 NY |
XNYS |
3615:859145:20260402:0 |
100 |
104.61 |
2026-04-02T15:43:31.47 NY |
XNYS |
3615:860513:20260402:0 |
100 |
104.61 |
2026-04-02T15:43:31.47 NY |
XNYS |
3615:860515:20260402:0 |
100 |
104.61 |
2026-04-02T15:43:31.47 NY |
XNYS |
3615:860518:20260402:0 |
100 |
104.57 |
2026-04-02T15:44:03.15 NY |
XNYS |
3615:863709:20260402:0 |
90 |
104.57 |
2026-04-02T15:44:03.15 NY |
XNYS |
3615:863712:20260402:0 |
10 |
104.57 |
2026-04-02T15:44:03.15 NY |
XNYS |
3615:863713:20260402:0 |
100 |
104.56 |
2026-04-02T15:44:29.09 NY |
XNYS |
3615:865474:20260402:0 |
100 |
104.56 |
2026-04-02T15:44:29.09 NY |
XNYS |
3615:865477:20260402:0 |
300 |
104.55 |
2026-04-02T15:45:10.02 NY |
XNYS |
3615:868281:20260402:0 |
100 |
104.55 |
2026-04-02T15:45:10.34 NY |
XNYS |
3615:868290:20260402:0 |
100 |
104.55 |
2026-04-02T15:45:43.67 NY |
IEXG |
3615:870279:20260402:0 |
200 |
104.545 |
2026-04-02T15:45:43.68 NY |
XNYS |
3615:870283:20260402:0 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20260407688399/en/
Latest directors dealings
- 12 minutes ago Moneysupermarket.com Group
- 40 minutes ago Land Securities Group
- 50 minutes ago Gunsynd
- 1 hour ago Bunzl
- 1 hour ago Ithaca Energy