Transaction in Own Shares
Summary by AI BETAClose X
23rd March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 20th March 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
294 |
$99.8739 |
$100.48 |
$99.58 |
ARCX |
204 |
$99.5945 |
$100.80 |
$99.55 |
BATS |
600 |
$99.6992 |
$99.73 |
$99.67 |
CDED |
1 |
$100.8000 |
$100.80 |
$100.80 |
EDGX |
955 |
$100.3857 |
$102.02 |
$99.75 |
IEXG |
4,579 |
$100.5678 |
$102.15 |
$99.59 |
INCR |
2,669 |
$100.3715 |
$101.60 |
$99.55 |
KNLI |
300 |
$99.6400 |
$99.64 |
$99.64 |
LEVL |
100 |
$101.0300 |
$101.03 |
$101.03 |
WFLP |
402 |
$100.2192 |
$100.95 |
$99.55 |
XNAS |
88,195 |
$100.2760 |
$102.20 |
$99.37 |
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 668,754,913 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.060% 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 20th March 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
LEI |
|
549300MIDJNNTH068E74 |
|
ISIN: |
|
IE0001827041 |
|
US Broker name: |
Wells Fargo Securities, LLC |
||
US Broker code (CRD#): |
126292 |
||
Time Zone: |
EST |
||
Currency |
USD |
||
Date of Transactions: |
|
20th March 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$100.2857 |
98,299 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
200 |
102.02 |
2026-03-20T09:30:01.71 NY |
IEXG |
3615:2264:20260320:0 |
60 |
101.99 |
2026-03-20T09:30:43.47 NY |
XNYS |
3615:3892:20260320:0 |
40 |
101.99 |
2026-03-20T09:30:43.47 NY |
XNYS |
3615:3895:20260320:0 |
100 |
102.03 |
2026-03-20T09:31:10.51 NY |
XNYS |
3615:4644:20260320:0 |
2 |
101.93 |
2026-03-20T09:31:47.60 NY |
XNYS |
3615:5560:20260320:0 |
98 |
101.93 |
2026-03-20T09:31:47.60 NY |
XNYS |
3615:5563:20260320:0 |
100 |
101.9 |
2026-03-20T09:32:17.34 NY |
XNYS |
3615:6021:20260320:0 |
75 |
101.88 |
2026-03-20T09:32:43.65 NY |
XNYS |
3615:6550:20260320:0 |
25 |
101.88 |
2026-03-20T09:32:43.65 NY |
XNYS |
3615:6553:20260320:0 |
100 |
101.79 |
2026-03-20T09:33:13.19 NY |
XNYS |
3615:7296:20260320:0 |
12 |
101.75 |
2026-03-20T09:33:46.39 NY |
XNYS |
3615:7794:20260320:0 |
88 |
101.75 |
2026-03-20T09:33:46.39 NY |
XNYS |
3615:7797:20260320:0 |
100 |
101.6 |
2026-03-20T09:34:24.24 NY |
XNYS |
3615:8686:20260320:0 |
100 |
101.72 |
2026-03-20T09:34:46.57 NY |
INCR |
3615:9278:20260320:0 |
100 |
101.24 |
2026-03-20T09:35:46.95 NY |
XNYS |
3615:10452:20260320:0 |
100 |
101.22 |
2026-03-20T09:36:07.38 NY |
XNYS |
3615:10985:20260320:0 |
49 |
101.21 |
2026-03-20T09:36:34.46 NY |
XNYS |
3615:11579:20260320:0 |
51 |
101.21 |
2026-03-20T09:36:34.46 NY |
XNYS |
3615:11582:20260320:0 |
1 |
101.43 |
2026-03-20T09:37:02.25 NY |
INCR |
3615:12181:20260320:0 |
1 |
101.43 |
2026-03-20T09:37:02.25 NY |
INCR |
3615:12184:20260320:0 |
75 |
101.43 |
2026-03-20T09:37:02.25 NY |
INCR |
3615:12185:20260320:0 |
23 |
101.43 |
2026-03-20T09:37:02.25 NY |
INCR |
3615:12186:20260320:0 |
100 |
101.46 |
2026-03-20T09:37:35.85 NY |
XNYS |
3615:13101:20260320:0 |
100 |
101.41 |
2026-03-20T09:37:55.38 NY |
XNYS |
3615:14028:20260320:0 |
50 |
101.44 |
2026-03-20T09:38:21.63 NY |
XNYS |
3615:14583:20260320:0 |
46 |
101.44 |
2026-03-20T09:38:21.63 NY |
XNYS |
3615:14586:20260320:0 |
4 |
101.44 |
2026-03-20T09:38:21.63 NY |
XNYS |
3615:14587:20260320:0 |
1 |
101.51 |
2026-03-20T09:39:03.46 NY |
XNYS |
3615:15336:20260320:0 |
99 |
101.51 |
2026-03-20T09:39:03.46 NY |
XNYS |
3615:15339:20260320:0 |
100 |
101.6 |
2026-03-20T09:39:16.10 NY |
KNLI |
3615:15669:20260320:0 |
100 |
101.59 |
2026-03-20T09:39:43.70 NY |
XNYS |
3615:16266:20260320:0 |
15 |
101.53 |
2026-03-20T09:40:12.26 NY |
XNYS |
3615:16784:20260320:0 |
85 |
101.54 |
2026-03-20T09:40:12.26 NY |
XNYS |
3615:16787:20260320:0 |
100 |
101.54 |
2026-03-20T09:40:14.01 NY |
XNYS |
3615:16814:20260320:0 |
100 |
101.565 |
2026-03-20T09:40:42.69 NY |
XNYS |
3615:17717:20260320:0 |
100 |
101.53 |
2026-03-20T09:41:10.14 NY |
XNYS |
3615:18379:20260320:0 |
100 |
101.64 |
2026-03-20T09:41:39.43 NY |
XNYS |
3615:19179:20260320:0 |
100 |
101.63 |
2026-03-20T09:42:00.47 NY |
XNYS |
3615:19835:20260320:0 |
100 |
101.71 |
2026-03-20T09:42:39.78 NY |
XNYS |
3615:21020:20260320:0 |
20 |
101.57 |
2026-03-20T09:42:54.84 NY |
XNYS |
3615:21463:20260320:0 |
80 |
101.57 |
2026-03-20T09:42:54.84 NY |
XNYS |
3615:21466:20260320:0 |
100 |
101.98 |
2026-03-20T09:43:43.35 NY |
XNYS |
3615:22930:20260320:0 |
100 |
102.02 |
2026-03-20T09:44:05.24 NY |
XNYS |
3615:23567:20260320:0 |
100 |
102.15 |
2026-03-20T09:44:25.58 NY |
INCR |
3615:24089:20260320:0 |
100 |
102.15 |
2026-03-20T09:45:00.05 NY |
XNYS |
3615:25261:20260320:0 |
2 |
102.08 |
2026-03-20T09:45:20.90 NY |
XNYS |
3615:26334:20260320:0 |
98 |
102.14 |
2026-03-20T09:45:28.02 NY |
XNYS |
3615:26666:20260320:0 |
100 |
102.205 |
2026-03-20T09:45:56.25 NY |
XNYS |
3615:27641:20260320:0 |
40 |
102.09 |
2026-03-20T09:46:28.87 NY |
XNYS |
3615:28984:20260320:0 |
56 |
102.09 |
2026-03-20T09:46:28.87 NY |
XNYS |
3615:28987:20260320:0 |
4 |
102.09 |
2026-03-20T09:46:28.87 NY |
XNYS |
3615:28988:20260320:0 |
100 |
102.09 |
2026-03-20T09:46:28.87 NY |
XNYS |
3615:28989:20260320:0 |
64 |
101.99 |
2026-03-20T09:46:56.39 NY |
XNYS |
3615:29265:20260320:0 |
36 |
101.99 |
2026-03-20T09:46:56.39 NY |
XNYS |
3615:29268:20260320:0 |
20 |
101.93 |
2026-03-20T09:47:31.27 NY |
XNYS |
3615:30512:20260320:0 |
100 |
101.95 |
2026-03-20T09:47:31.27 NY |
XNYS |
3615:30515:20260320:0 |
80 |
101.95 |
2026-03-20T09:47:31.27 NY |
XNYS |
3615:30516:20260320:0 |
100 |
101.98 |
2026-03-20T09:48:07.49 NY |
XNYS |
3615:31936:20260320:0 |
100 |
101.99 |
2026-03-20T09:48:37.67 NY |
XNYS |
3615:32910:20260320:0 |
100 |
101.91 |
2026-03-20T09:49:08.78 NY |
XNYS |
3615:33883:20260320:0 |
100 |
101.87 |
2026-03-20T09:49:46.50 NY |
XNYS |
3615:35051:20260320:0 |
100 |
101.6 |
2026-03-20T09:50:44.66 NY |
XNYS |
3615:36784:20260320:0 |
100 |
101.45 |
2026-03-20T09:51:01.96 NY |
XNYS |
3615:37625:20260320:0 |
100 |
101.42 |
2026-03-20T09:51:30.53 NY |
XNYS |
3615:38690:20260320:0 |
15 |
101.25 |
2026-03-20T09:51:53.98 NY |
INCR |
3615:39323:20260320:0 |
85 |
101.27 |
2026-03-20T09:51:53.98 NY |
INCR |
3615:39326:20260320:0 |
100 |
101.32 |
2026-03-20T09:52:27.15 NY |
XNYS |
3615:40375:20260320:0 |
98 |
101.31 |
2026-03-20T09:52:44.82 NY |
XNYS |
3615:40816:20260320:0 |
1 |
101.31 |
2026-03-20T09:52:44.82 NY |
XNYS |
3615:40819:20260320:0 |
1 |
101.31 |
2026-03-20T09:52:44.82 NY |
XNYS |
3615:40820:20260320:0 |
100 |
101.31 |
2026-03-20T09:53:11.48 NY |
XNYS |
3615:41440:20260320:0 |
100 |
101.28 |
2026-03-20T09:53:48.00 NY |
XNYS |
3615:42089:20260320:0 |
24 |
101.36 |
2026-03-20T09:54:12.60 NY |
XNYS |
3615:42633:20260320:0 |
19 |
101.36 |
2026-03-20T09:54:12.60 NY |
XNYS |
3615:42636:20260320:0 |
57 |
101.36 |
2026-03-20T09:54:12.60 NY |
XNYS |
3615:42637:20260320:0 |
100 |
101.39 |
2026-03-20T09:54:23.63 NY |
XNYS |
3615:42843:20260320:0 |
100 |
101.33 |
2026-03-20T09:54:49.34 NY |
XNYS |
3615:43497:20260320:0 |
100 |
101.27 |
2026-03-20T09:55:14.01 NY |
XNYS |
3615:44063:20260320:0 |
100 |
101.11 |
2026-03-20T09:55:43.23 NY |
XNYS |
3615:44569:20260320:0 |
100 |
101.14 |
2026-03-20T09:56:21.33 NY |
KNLI |
3615:45684:20260320:0 |
100 |
101.02 |
2026-03-20T09:56:51.28 NY |
XNYS |
3615:46836:20260320:0 |
100 |
100.95 |
2026-03-20T09:57:13.90 NY |
XNYS |
3615:47691:20260320:0 |
40 |
100.91 |
2026-03-20T09:57:45.20 NY |
XNYS |
3615:49020:20260320:0 |
60 |
100.91 |
2026-03-20T09:57:45.20 NY |
XNYS |
3615:49023:20260320:0 |
40 |
100.91 |
2026-03-20T09:57:45.20 NY |
XNYS |
3615:49024:20260320:0 |
1 |
100.91 |
2026-03-20T09:57:45.20 NY |
XNYS |
3615:49025:20260320:0 |
59 |
100.91 |
2026-03-20T09:57:45.20 NY |
XNYS |
3615:49026:20260320:0 |
1 |
100.91 |
2026-03-20T09:58:12.80 NY |
XNYS |
3615:49947:20260320:0 |
99 |
100.91 |
2026-03-20T09:58:12.80 NY |
XNYS |
3615:49950:20260320:0 |
100 |
100.87 |
2026-03-20T09:58:44.57 NY |
XNYS |
3615:50694:20260320:0 |
100 |
100.9 |
2026-03-20T09:59:13.12 NY |
INCR |
3615:51602:20260320:0 |
100 |
100.92 |
2026-03-20T09:59:51.73 NY |
XNYS |
3615:52631:20260320:0 |
100 |
100.87 |
2026-03-20T10:00:14.01 NY |
XNYS |
3615:53245:20260320:0 |
100 |
100.79 |
2026-03-20T10:00:56.37 NY |
XNYS |
3615:54472:20260320:0 |
25 |
100.8 |
2026-03-20T10:01:25.58 NY |
XNYS |
3615:55580:20260320:0 |
175 |
100.8 |
2026-03-20T10:01:25.58 NY |
XNYS |
3615:55583:20260320:0 |
100 |
100.78 |
2026-03-20T10:02:02.14 NY |
XNYS |
3615:56476:20260320:0 |
100 |
100.78 |
2026-03-20T10:02:09.99 NY |
XNYS |
3615:56648:20260320:0 |
100 |
100.78 |
2026-03-20T10:02:09.99 NY |
XNYS |
3615:56651:20260320:0 |
100 |
100.86 |
2026-03-20T10:02:50.83 NY |
XNYS |
3615:58019:20260320:0 |
100 |
100.88 |
2026-03-20T10:03:31.08 NY |
XNYS |
3615:59040:20260320:0 |
100 |
100.88 |
2026-03-20T10:03:31.08 NY |
XNYS |
3615:59043:20260320:0 |
15 |
100.88 |
2026-03-20T10:04:51.95 NY |
INCR |
3615:61284:20260320:0 |
85 |
100.91 |
2026-03-20T10:04:51.95 NY |
INCR |
3615:61287:20260320:0 |
15 |
100.9 |
2026-03-20T10:04:52.03 NY |
INCR |
3615:61290:20260320:0 |
15 |
100.91 |
2026-03-20T10:04:52.03 NY |
INCR |
3615:61293:20260320:0 |
70 |
100.91 |
2026-03-20T10:04:52.07 NY |
KNLI |
3615:61295:20260320:0 |
100 |
101.08 |
2026-03-20T10:05:14.25 NY |
XNYS |
3615:62185:20260320:0 |
25 |
101.05 |
2026-03-20T10:05:48.67 NY |
XNYS |
3615:62993:20260320:0 |
25 |
101.05 |
2026-03-20T10:05:48.67 NY |
XNYS |
3615:62996:20260320:0 |
50 |
101.05 |
2026-03-20T10:05:48.67 NY |
XNYS |
3615:62997:20260320:0 |
100 |
101 |
2026-03-20T10:06:20.64 NY |
INCR |
3615:64246:20260320:0 |
100 |
100.95 |
2026-03-20T10:06:55.43 NY |
INCR |
3615:65296:20260320:0 |
100 |
100.95 |
2026-03-20T10:06:55.47 NY |
KNLI |
3615:65301:20260320:0 |
100 |
100.91 |
2026-03-20T10:07:27.04 NY |
XNYS |
3615:66220:20260320:0 |
1 |
100.91 |
2026-03-20T10:07:27.04 NY |
XNYS |
3615:66223:20260320:0 |
82 |
100.91 |
2026-03-20T10:07:27.04 NY |
XNYS |
3615:66224:20260320:0 |
17 |
100.91 |
2026-03-20T10:07:27.04 NY |
XNYS |
3615:66225:20260320:0 |
90 |
100.93 |
2026-03-20T10:08:17.28 NY |
XNYS |
3615:67687:20260320:0 |
10 |
100.93 |
2026-03-20T10:08:17.28 NY |
XNYS |
3615:67690:20260320:0 |
100 |
100.88 |
2026-03-20T10:08:32.91 NY |
XNYS |
3615:68119:20260320:0 |
100 |
100.79 |
2026-03-20T10:09:11.35 NY |
XNYS |
3615:69288:20260320:0 |
79 |
100.79 |
2026-03-20T10:09:11.35 NY |
XNYS |
3615:69291:20260320:0 |
21 |
100.79 |
2026-03-20T10:09:11.35 NY |
XNYS |
3615:69292:20260320:0 |
100 |
101.06 |
2026-03-20T10:09:53.17 NY |
INCR |
3615:70487:20260320:0 |
100 |
101.15 |
2026-03-20T10:10:14.90 NY |
XNYS |
3615:71008:20260320:0 |
100 |
101.05 |
2026-03-20T10:10:41.24 NY |
XNYS |
3615:71521:20260320:0 |
100 |
101.03 |
2026-03-20T10:11:14.66 NY |
KNLI |
3615:72223:20260320:0 |
100 |
101.03 |
2026-03-20T10:11:14.66 NY |
WFLP |
3615:72226:20260320:0 |
100 |
100.97 |
2026-03-20T10:11:39.07 NY |
XNYS |
3615:72685:20260320:0 |
25 |
100.84 |
2026-03-20T10:12:19.52 NY |
XNYS |
3615:73389:20260320:0 |
25 |
100.84 |
2026-03-20T10:12:19.52 NY |
XNYS |
3615:73392:20260320:0 |
50 |
100.84 |
2026-03-20T10:12:19.52 NY |
XNYS |
3615:73393:20260320:0 |
15 |
100.78 |
2026-03-20T10:12:49.18 NY |
XNYS |
3615:74366:20260320:0 |
100 |
100.78 |
2026-03-20T10:12:49.18 NY |
XNYS |
3615:74369:20260320:0 |
85 |
100.78 |
2026-03-20T10:12:49.18 NY |
XNYS |
3615:74370:20260320:0 |
3 |
100.74 |
2026-03-20T10:13:24.39 NY |
XNYS |
3615:75110:20260320:0 |
42 |
100.77 |
2026-03-20T10:13:31.15 NY |
XNYS |
3615:75201:20260320:0 |
55 |
100.77 |
2026-03-20T10:13:31.15 NY |
XNYS |
3615:75202:20260320:0 |
30 |
100.77 |
2026-03-20T10:13:55.25 NY |
XNYS |
3615:75974:20260320:0 |
70 |
100.77 |
2026-03-20T10:13:55.25 NY |
XNYS |
3615:75977:20260320:0 |
86 |
100.64 |
2026-03-20T10:14:17.08 NY |
XNYS |
3615:76625:20260320:0 |
14 |
100.64 |
2026-03-20T10:14:17.08 NY |
XNYS |
3615:76628:20260320:0 |
100 |
100.59 |
2026-03-20T10:15:01.91 NY |
XNYS |
3615:77718:20260320:0 |
100 |
100.6 |
2026-03-20T10:15:36.63 NY |
XNYS |
3615:78453:20260320:0 |
100 |
100.49 |
2026-03-20T10:16:00.94 NY |
XNYS |
3615:79579:20260320:0 |
100 |
100.7 |
2026-03-20T10:16:51.50 NY |
XNYS |
3615:83204:20260320:0 |
100 |
100.64 |
2026-03-20T10:17:12.96 NY |
XNYS |
3615:83909:20260320:0 |
100 |
100.66 |
2026-03-20T10:17:37.96 NY |
XNYS |
3615:85082:20260320:0 |
25 |
100.6 |
2026-03-20T10:17:59.09 NY |
XNYS |
3615:85989:20260320:0 |
25 |
100.6 |
2026-03-20T10:17:59.09 NY |
XNYS |
3615:85992:20260320:0 |
50 |
100.6 |
2026-03-20T10:17:59.09 NY |
XNYS |
3615:85993:20260320:0 |
100 |
100.58 |
2026-03-20T10:18:26.90 NY |
XNYS |
3615:86866:20260320:0 |
100 |
100.65 |
2026-03-20T10:19:01.72 NY |
XNYS |
3615:87983:20260320:0 |
75 |
100.66 |
2026-03-20T10:19:14.16 NY |
XNYS |
3615:88255:20260320:0 |
1 |
100.66 |
2026-03-20T10:19:14.16 NY |
XNYS |
3615:88258:20260320:0 |
24 |
100.66 |
2026-03-20T10:19:14.16 NY |
XNYS |
3615:88259:20260320:0 |
100 |
100.7 |
2026-03-20T10:19:39.01 NY |
INCR |
3615:88834:20260320:0 |
100 |
100.64 |
2026-03-20T10:20:00.63 NY |
XNYS |
3615:89385:20260320:0 |
100 |
100.64 |
2026-03-20T10:20:43.83 NY |
XNYS |
3615:90365:20260320:0 |
100 |
100.73 |
2026-03-20T10:21:03.45 NY |
XNYS |
3615:90714:20260320:0 |
100 |
100.81 |
2026-03-20T10:21:41.98 NY |
XNYS |
3615:91826:20260320:0 |
100 |
100.72 |
2026-03-20T10:22:00.05 NY |
XNYS |
3615:92281:20260320:0 |
100 |
100.71 |
2026-03-20T10:22:14.60 NY |
XNYS |
3615:92624:20260320:0 |
100 |
100.75 |
2026-03-20T10:22:36.74 NY |
KNLI |
3615:93410:20260320:0 |
100 |
100.74 |
2026-03-20T10:23:03.15 NY |
XNYS |
3615:94043:20260320:0 |
28 |
100.72 |
2026-03-20T10:23:22.99 NY |
XNYS |
3615:94426:20260320:0 |
72 |
100.72 |
2026-03-20T10:23:22.99 NY |
XNYS |
3615:94429:20260320:0 |
100 |
100.87 |
2026-03-20T10:24:10.68 NY |
XNYS |
3615:95742:20260320:0 |
100 |
100.9 |
2026-03-20T10:24:13.35 NY |
INCR |
3615:95794:20260320:0 |
100 |
100.95 |
2026-03-20T10:24:58.86 NY |
XNYS |
3615:96511:20260320:0 |
100 |
100.95 |
2026-03-20T10:25:01.79 NY |
XNYS |
3615:96612:20260320:0 |
100 |
100.9 |
2026-03-20T10:25:39.91 NY |
XNYS |
3615:97508:20260320:0 |
100 |
101.02 |
2026-03-20T10:26:18.04 NY |
INCR |
3615:98302:20260320:0 |
100 |
100.98 |
2026-03-20T10:26:29.74 NY |
XNYS |
3615:98573:20260320:0 |
50 |
101 |
2026-03-20T10:26:55.15 NY |
XNYS |
3615:99284:20260320:0 |
50 |
101 |
2026-03-20T10:26:55.15 NY |
XNYS |
3615:99287:20260320:0 |
6 |
101.1 |
2026-03-20T10:27:17.90 NY |
INCR |
3615:99909:20260320:0 |
1 |
101.1 |
2026-03-20T10:27:17.90 NY |
INCR |
3615:99912:20260320:0 |
93 |
101.1 |
2026-03-20T10:27:17.90 NY |
INCR |
3615:99913:20260320:0 |
100 |
101.05 |
2026-03-20T10:27:42.33 NY |
XNYS |
3615:100672:20260320:0 |
100 |
100.98 |
2026-03-20T10:28:08.36 NY |
KNLI |
3615:101535:20260320:0 |
100 |
101.01 |
2026-03-20T10:28:31.36 NY |
XNYS |
3615:102134:20260320:0 |
100 |
101.01 |
2026-03-20T10:28:55.25 NY |
XNYS |
3615:102856:20260320:0 |
57 |
101.14 |
2026-03-20T10:29:24.09 NY |
XNYS |
3615:103498:20260320:0 |
43 |
101.14 |
2026-03-20T10:29:24.09 NY |
XNYS |
3615:103501:20260320:0 |
100 |
101.01 |
2026-03-20T10:30:00.03 NY |
XNYS |
3615:104253:20260320:0 |
100 |
101.08 |
2026-03-20T10:30:14.00 NY |
XNYS |
3615:104528:20260320:0 |
100 |
101.08 |
2026-03-20T10:30:45.79 NY |
XNYS |
3615:105150:20260320:0 |
100 |
101.06 |
2026-03-20T10:31:18.70 NY |
XNYS |
3615:105765:20260320:0 |
1 |
101.06 |
2026-03-20T10:31:18.70 NY |
XNYS |
3615:105768:20260320:0 |
14 |
101.06 |
2026-03-20T10:31:18.70 NY |
XNYS |
3615:105769:20260320:0 |
85 |
101.06 |
2026-03-20T10:31:18.70 NY |
XNYS |
3615:105770:20260320:0 |
100 |
100.96 |
2026-03-20T10:31:46.41 NY |
XNYS |
3615:106238:20260320:0 |
100 |
100.99 |
2026-03-20T10:32:32.31 NY |
XNYS |
3615:107344:20260320:0 |
100 |
101 |
2026-03-20T10:33:04.84 NY |
XNYS |
3615:108170:20260320:0 |
100 |
101 |
2026-03-20T10:33:04.84 NY |
XNYS |
3615:108173:20260320:0 |
100 |
101.07 |
2026-03-20T10:33:39.25 NY |
XNYS |
3615:108763:20260320:0 |
100 |
101.07 |
2026-03-20T10:34:04.85 NY |
XNYS |
3615:109346:20260320:0 |
100 |
101.12 |
2026-03-20T10:34:36.97 NY |
XNYS |
3615:109941:20260320:0 |
100 |
101.28 |
2026-03-20T10:35:41.45 NY |
XNYS |
3615:111140:20260320:0 |
37 |
101.24 |
2026-03-20T10:35:44.49 NY |
XNYS |
3615:111194:20260320:0 |
63 |
101.24 |
2026-03-20T10:35:44.49 NY |
XNYS |
3615:111197:20260320:0 |
100 |
101.17 |
2026-03-20T10:36:07.44 NY |
XNYS |
3615:111607:20260320:0 |
25 |
101.2 |
2026-03-20T10:36:35.55 NY |
XNYS |
3615:111979:20260320:0 |
75 |
101.2 |
2026-03-20T10:36:35.55 NY |
XNYS |
3615:111982:20260320:0 |
22 |
101.04 |
2026-03-20T10:37:00.51 NY |
XNYS |
3615:112352:20260320:0 |
78 |
101.04 |
2026-03-20T10:37:00.51 NY |
XNYS |
3615:112355:20260320:0 |
22 |
100.93 |
2026-03-20T10:37:29.99 NY |
XNYS |
3615:112925:20260320:0 |
78 |
100.93 |
2026-03-20T10:37:30.33 NY |
XNYS |
3615:112936:20260320:0 |
100 |
100.93 |
2026-03-20T10:37:56.76 NY |
XNYS |
3615:113523:20260320:0 |
100 |
100.79 |
2026-03-20T10:38:24.31 NY |
KNLI |
3615:114147:20260320:0 |
100 |
100.81 |
2026-03-20T10:38:49.24 NY |
XNYS |
3615:114677:20260320:0 |
100 |
100.89 |
2026-03-20T10:39:13.21 NY |
XNYS |
3615:115158:20260320:0 |
100 |
100.93 |
2026-03-20T10:39:39.85 NY |
XNYS |
3615:116062:20260320:0 |
100 |
100.78 |
2026-03-20T10:40:10.21 NY |
XNYS |
3615:116816:20260320:0 |
100 |
100.77 |
2026-03-20T10:40:10.21 NY |
XNYS |
3615:116819:20260320:0 |
100 |
100.84 |
2026-03-20T10:40:44.36 NY |
XNYS |
3615:117758:20260320:0 |
100 |
100.78 |
2026-03-20T10:41:11.18 NY |
XNYS |
3615:118205:20260320:0 |
100 |
100.86 |
2026-03-20T10:41:48.73 NY |
INCR |
3615:118854:20260320:0 |
54 |
100.79 |
2026-03-20T10:42:39.85 NY |
XNYS |
3615:121133:20260320:0 |
46 |
100.79 |
2026-03-20T10:42:39.85 NY |
XNYS |
3615:121136:20260320:0 |
100 |
100.79 |
2026-03-20T10:42:39.85 NY |
XNYS |
3615:121137:20260320:0 |
99 |
100.79 |
2026-03-20T10:43:07.48 NY |
XNYS |
3615:122642:20260320:0 |
1 |
100.79 |
2026-03-20T10:43:07.48 NY |
XNYS |
3615:122645:20260320:0 |
1 |
100.74 |
2026-03-20T10:43:30.05 NY |
XNYS |
3615:123325:20260320:0 |
16 |
100.74 |
2026-03-20T10:43:30.05 NY |
XNYS |
3615:123328:20260320:0 |
83 |
100.74 |
2026-03-20T10:43:30.05 NY |
XNYS |
3615:123329:20260320:0 |
100 |
100.755 |
2026-03-20T10:44:04.87 NY |
XNYS |
3615:124279:20260320:0 |
100 |
100.64 |
2026-03-20T10:44:36.36 NY |
XNYS |
3615:125062:20260320:0 |
100 |
100.6 |
2026-03-20T10:45:02.57 NY |
XNYS |
3615:126057:20260320:0 |
1 |
100.6 |
2026-03-20T10:45:14.05 NY |
XNYS |
3615:126412:20260320:0 |
99 |
100.6 |
2026-03-20T10:45:14.05 NY |
XNYS |
3615:126415:20260320:0 |
99 |
100.61 |
2026-03-20T10:45:49.75 NY |
XNYS |
3615:127403:20260320:0 |
1 |
100.61 |
2026-03-20T10:45:49.75 NY |
XNYS |
3615:127406:20260320:0 |
100 |
100.66 |
2026-03-20T10:46:24.73 NY |
XNYS |
3615:128688:20260320:0 |
100 |
100.66 |
2026-03-20T10:46:24.73 NY |
XNYS |
3615:128698:20260320:0 |
100 |
100.61 |
2026-03-20T10:47:00.19 NY |
XNYS |
3615:129753:20260320:0 |
90 |
100.6 |
2026-03-20T10:47:32.59 NY |
XNYS |
3615:130729:20260320:0 |
100 |
100.6 |
2026-03-20T10:47:32.59 NY |
XNYS |
3615:130732:20260320:0 |
10 |
100.6 |
2026-03-20T10:47:32.59 NY |
XNYS |
3615:130733:20260320:0 |
100 |
100.71 |
2026-03-20T10:48:09.86 NY |
XNYS |
3615:131805:20260320:0 |
100 |
100.7 |
2026-03-20T10:48:44.28 NY |
XNYS |
3615:132668:20260320:0 |
100 |
100.71 |
2026-03-20T10:49:35.08 NY |
XNYS |
3615:134072:20260320:0 |
100 |
100.68 |
2026-03-20T10:50:07.48 NY |
XNYS |
3615:135059:20260320:0 |
100 |
100.68 |
2026-03-20T10:50:07.48 NY |
XNYS |
3615:135062:20260320:0 |
100 |
100.63 |
2026-03-20T10:50:53.05 NY |
INCR |
3615:135978:20260320:0 |
90 |
100.59 |
2026-03-20T10:51:19.52 NY |
XNYS |
3615:136794:20260320:0 |
10 |
100.6 |
2026-03-20T10:51:19.52 NY |
XNYS |
3615:136797:20260320:0 |
100 |
100.58 |
2026-03-20T10:51:58.11 NY |
XNYS |
3615:137828:20260320:0 |
100 |
100.57 |
2026-03-20T10:52:28.89 NY |
XNYS |
3615:139151:20260320:0 |
100 |
100.57 |
2026-03-20T10:52:54.45 NY |
XNYS |
3615:139917:20260320:0 |
100 |
100.57 |
2026-03-20T10:52:54.45 NY |
XNYS |
3615:139920:20260320:0 |
100 |
100.5 |
2026-03-20T10:53:33.45 NY |
XNYS |
3615:140641:20260320:0 |
100 |
100.5 |
2026-03-20T10:54:05.07 NY |
INCR |
3615:141371:20260320:0 |
84 |
100.26 |
2026-03-20T10:54:36.60 NY |
XNYS |
3615:142143:20260320:0 |
1 |
100.26 |
2026-03-20T10:54:36.60 NY |
XNYS |
3615:142146:20260320:0 |
15 |
100.26 |
2026-03-20T10:54:36.60 NY |
XNYS |
3615:142147:20260320:0 |
100 |
100.24 |
2026-03-20T10:55:11.84 NY |
XNYS |
3615:142935:20260320:0 |
100 |
100.27 |
2026-03-20T10:55:44.22 NY |
XNYS |
3615:143547:20260320:0 |
100 |
100.41 |
2026-03-20T10:56:07.00 NY |
XNYS |
3615:144722:20260320:0 |
100 |
100.36 |
2026-03-20T10:56:41.76 NY |
XNYS |
3615:145541:20260320:0 |
100 |
100.43 |
2026-03-20T10:57:17.89 NY |
XNYS |
3615:146295:20260320:0 |
3 |
100.39 |
2026-03-20T10:57:40.12 NY |
INCR |
3615:146983:20260320:0 |
97 |
100.39 |
2026-03-20T10:57:40.13 NY |
KNLI |
3615:146987:20260320:0 |
100 |
100.43 |
2026-03-20T10:58:02.45 NY |
XNYS |
3615:147676:20260320:0 |
100 |
100.33 |
2026-03-20T10:58:38.28 NY |
XNYS |
3615:148435:20260320:0 |
80 |
100.25 |
2026-03-20T10:59:07.16 NY |
XNYS |
3615:149408:20260320:0 |
1 |
100.25 |
2026-03-20T10:59:07.16 NY |
XNYS |
3615:149411:20260320:0 |
19 |
100.25 |
2026-03-20T10:59:07.16 NY |
XNYS |
3615:149412:20260320:0 |
100 |
100.32 |
2026-03-20T10:59:31.84 NY |
IEXG |
3615:150726:20260320:0 |
100 |
100.35 |
2026-03-20T11:00:14.02 NY |
XNYS |
3615:151579:20260320:0 |
100 |
100.45 |
2026-03-20T11:00:46.13 NY |
XNYS |
3615:152538:20260320:0 |
6 |
100.5 |
2026-03-20T11:01:32.54 NY |
INCR |
3615:153564:20260320:0 |
75 |
100.52 |
2026-03-20T11:01:32.54 NY |
INCR |
3615:153567:20260320:0 |
1 |
100.52 |
2026-03-20T11:01:32.54 NY |
INCR |
3615:153568:20260320:0 |
18 |
100.52 |
2026-03-20T11:01:32.54 NY |
INCR |
3615:153569:20260320:0 |
35 |
100.52 |
2026-03-20T11:01:53.99 NY |
XNYS |
3615:154314:20260320:0 |
65 |
100.52 |
2026-03-20T11:01:53.99 NY |
XNYS |
3615:154317:20260320:0 |
35 |
100.52 |
2026-03-20T11:01:53.99 NY |
XNYS |
3615:154318:20260320:0 |
25 |
100.52 |
2026-03-20T11:01:53.99 NY |
XNYS |
3615:154319:20260320:0 |
40 |
100.52 |
2026-03-20T11:01:53.99 NY |
XNYS |
3615:154320:20260320:0 |
100 |
100.6 |
2026-03-20T11:02:25.69 NY |
XNYS |
3615:155688:20260320:0 |
100 |
100.52 |
2026-03-20T11:03:03.69 NY |
XNYS |
3615:157256:20260320:0 |
1 |
100.52 |
2026-03-20T11:03:03.69 NY |
XNYS |
3615:157259:20260320:0 |
99 |
100.52 |
2026-03-20T11:03:03.69 NY |
XNYS |
3615:157260:20260320:0 |
67 |
100.56 |
2026-03-20T11:03:32.12 NY |
INCR |
3615:158048:20260320:0 |
33 |
100.57 |
2026-03-20T11:03:32.12 NY |
INCR |
3615:158051:20260320:0 |
100 |
100.49 |
2026-03-20T11:04:01.13 NY |
XNYS |
3615:159098:20260320:0 |
100 |
100.4 |
2026-03-20T11:05:07.47 NY |
XNYS |
3615:160748:20260320:0 |
100 |
100.4 |
2026-03-20T11:05:07.47 NY |
XNYS |
3615:160751:20260320:0 |
100 |
100.39 |
2026-03-20T11:05:07.48 NY |
XNYS |
3615:160754:20260320:0 |
1 |
100.39 |
2026-03-20T11:05:07.48 NY |
XNYS |
3615:160757:20260320:0 |
99 |
100.39 |
2026-03-20T11:05:07.48 NY |
XNYS |
3615:160758:20260320:0 |
100 |
100.42 |
2026-03-20T11:05:49.84 NY |
INCR |
3615:161647:20260320:0 |
100 |
100.42 |
2026-03-20T11:05:49.84 NY |
INCR |
3615:161650:20260320:0 |
100 |
100.43 |
2026-03-20T11:06:25.35 NY |
XNYS |
3615:162627:20260320:0 |
100 |
100.43 |
2026-03-20T11:06:25.35 NY |
XNYS |
3615:162630:20260320:0 |
50 |
100.45 |
2026-03-20T11:07:05.46 NY |
XNYS |
3615:163556:20260320:0 |
50 |
100.45 |
2026-03-20T11:07:05.46 NY |
XNYS |
3615:163559:20260320:0 |
50 |
100.45 |
2026-03-20T11:07:05.46 NY |
XNYS |
3615:163560:20260320:0 |
50 |
100.45 |
2026-03-20T11:07:05.46 NY |
XNYS |
3615:163561:20260320:0 |
100 |
100.54 |
2026-03-20T11:07:41.05 NY |
XNYS |
3615:164753:20260320:0 |
90 |
100.55 |
2026-03-20T11:07:41.05 NY |
XNYS |
3615:164756:20260320:0 |
10 |
100.55 |
2026-03-20T11:07:41.05 NY |
XNYS |
3615:164757:20260320:0 |
42 |
100.49 |
2026-03-20T11:08:07.76 NY |
XNYS |
3615:165738:20260320:0 |
58 |
100.49 |
2026-03-20T11:08:07.76 NY |
XNYS |
3615:165741:20260320:0 |
100 |
100.52 |
2026-03-20T11:09:13.35 NY |
XNYS |
3615:168029:20260320:0 |
100 |
100.52 |
2026-03-20T11:09:18.10 NY |
XNYS |
3615:168176:20260320:0 |
80 |
100.55 |
2026-03-20T11:10:00.18 NY |
XNYS |
3615:169398:20260320:0 |
20 |
100.55 |
2026-03-20T11:10:00.18 NY |
XNYS |
3615:169401:20260320:0 |
60 |
100.51 |
2026-03-20T11:10:15.09 NY |
XNYS |
3615:169665:20260320:0 |
1 |
100.51 |
2026-03-20T11:10:15.09 NY |
XNYS |
3615:169668:20260320:0 |
39 |
100.6 |
2026-03-20T11:10:28.01 NY |
XNYS |
3615:170042:20260320:0 |
100 |
100.59 |
2026-03-20T11:10:43.87 NY |
XNYS |
3615:170565:20260320:0 |
100 |
100.54 |
2026-03-20T11:11:15.46 NY |
XNYS |
3615:171610:20260320:0 |
20 |
100.54 |
2026-03-20T11:11:15.46 NY |
XNYS |
3615:171613:20260320:0 |
80 |
100.54 |
2026-03-20T11:11:15.46 NY |
XNYS |
3615:171614:20260320:0 |
100 |
100.66 |
2026-03-20T11:11:51.65 NY |
XNYS |
3615:172751:20260320:0 |
100 |
100.62 |
2026-03-20T11:12:15.06 NY |
XNYS |
3615:173424:20260320:0 |
100 |
100.59 |
2026-03-20T11:12:40.40 NY |
XNYS |
3615:174652:20260320:0 |
100 |
100.59 |
2026-03-20T11:12:40.40 NY |
XNYS |
3615:174655:20260320:0 |
100 |
100.63 |
2026-03-20T11:13:13.51 NY |
XNYS |
3615:176176:20260320:0 |
9 |
100.73 |
2026-03-20T11:13:50.88 NY |
XNYS |
3615:177400:20260320:0 |
91 |
100.73 |
2026-03-20T11:13:50.88 NY |
XNYS |
3615:177403:20260320:0 |
100 |
100.64 |
2026-03-20T11:14:07.63 NY |
XNYS |
3615:177911:20260320:0 |
25 |
100.68 |
2026-03-20T11:14:42.68 NY |
XNYS |
3615:178882:20260320:0 |
75 |
100.68 |
2026-03-20T11:14:42.68 NY |
XNYS |
3615:178885:20260320:0 |
100 |
100.71 |
2026-03-20T11:15:21.01 NY |
XNYS |
3615:179817:20260320:0 |
100 |
100.66 |
2026-03-20T11:15:46.02 NY |
XNYS |
3615:180436:20260320:0 |
100 |
100.61 |
2026-03-20T11:16:18.14 NY |
XNYS |
3615:181489:20260320:0 |
100 |
100.52 |
2026-03-20T11:16:46.06 NY |
XNYS |
3615:182300:20260320:0 |
100 |
100.52 |
2026-03-20T11:16:46.06 NY |
XNYS |
3615:182303:20260320:0 |
100 |
100.53 |
2026-03-20T11:17:18.63 NY |
XNYS |
3615:183020:20260320:0 |
100 |
100.59 |
2026-03-20T11:17:50.38 NY |
INCR |
3615:184102:20260320:0 |
100 |
100.59 |
2026-03-20T11:17:50.38 NY |
INCR |
3615:184106:20260320:0 |
20 |
100.44 |
2026-03-20T11:18:21.06 NY |
XNYS |
3615:185116:20260320:0 |
80 |
100.44 |
2026-03-20T11:18:21.06 NY |
XNYS |
3615:185119:20260320:0 |
67 |
100.42 |
2026-03-20T11:18:59.42 NY |
XNYS |
3615:186508:20260320:0 |
33 |
100.42 |
2026-03-20T11:18:59.42 NY |
XNYS |
3615:186511:20260320:0 |
99 |
100.42 |
2026-03-20T11:19:21.06 NY |
XNYS |
3615:187261:20260320:0 |
1 |
100.42 |
2026-03-20T11:19:21.06 NY |
XNYS |
3615:187264:20260320:0 |
99 |
100.42 |
2026-03-20T11:19:21.06 NY |
XNYS |
3615:187265:20260320:0 |
1 |
100.42 |
2026-03-20T11:19:21.06 NY |
XNYS |
3615:187266:20260320:0 |
100 |
100.45 |
2026-03-20T11:19:53.48 NY |
XNYS |
3615:188034:20260320:0 |
100 |
100.42 |
2026-03-20T11:20:24.18 NY |
XNYS |
3615:188746:20260320:0 |
100 |
100.44 |
2026-03-20T11:20:46.51 NY |
XNYS |
3615:189258:20260320:0 |
60 |
100.42 |
2026-03-20T11:21:20.20 NY |
XNYS |
3615:190097:20260320:0 |
40 |
100.42 |
2026-03-20T11:21:20.20 NY |
XNYS |
3615:190100:20260320:0 |
95 |
100.43 |
2026-03-20T11:21:41.15 NY |
XNYS |
3615:190742:20260320:0 |
5 |
100.43 |
2026-03-20T11:21:41.15 NY |
XNYS |
3615:190745:20260320:0 |
100 |
100.44 |
2026-03-20T11:22:09.92 NY |
XNYS |
3615:191331:20260320:0 |
100 |
100.43 |
2026-03-20T11:22:54.27 NY |
XNYS |
3615:192780:20260320:0 |
100 |
100.43 |
2026-03-20T11:22:54.27 NY |
XNYS |
3615:192783:20260320:0 |
100 |
100.4 |
2026-03-20T11:23:08.75 NY |
XNYS |
3615:193258:20260320:0 |
100 |
101 |
2026-03-20T11:23:36.47 NY |
INCR |
3615:194197:20260320:0 |
100 |
101.05 |
2026-03-20T11:24:01.05 NY |
XNYS |
3615:195327:20260320:0 |
60 |
100.69 |
2026-03-20T11:24:28.98 NY |
XNYS |
3615:195974:20260320:0 |
40 |
100.69 |
2026-03-20T11:24:28.98 NY |
XNYS |
3615:195977:20260320:0 |
29 |
100.52 |
2026-03-20T11:24:57.60 NY |
XNYS |
3615:196593:20260320:0 |
71 |
100.52 |
2026-03-20T11:24:57.60 NY |
XNYS |
3615:196596:20260320:0 |
100 |
100.52 |
2026-03-20T11:25:08.31 NY |
XNYS |
3615:196995:20260320:0 |
100 |
100.5 |
2026-03-20T11:25:46.97 NY |
XNYS |
3615:197779:20260320:0 |
100 |
100.36 |
2026-03-20T11:26:22.17 NY |
XNYS |
3615:198605:20260320:0 |
100 |
100.21 |
2026-03-20T11:26:58.24 NY |
XNYS |
3615:199527:20260320:0 |
100 |
100.21 |
2026-03-20T11:26:58.24 NY |
XNYS |
3615:199530:20260320:0 |
100 |
100.2 |
2026-03-20T11:27:30.50 NY |
XNYS |
3615:201097:20260320:0 |
100 |
100.2 |
2026-03-20T11:27:30.50 NY |
XNYS |
3615:201100:20260320:0 |
75 |
100.07 |
2026-03-20T11:28:08.07 NY |
XNYS |
3615:202449:20260320:0 |
25 |
100.07 |
2026-03-20T11:28:08.07 NY |
XNYS |
3615:202453:20260320:0 |
42 |
100.08 |
2026-03-20T11:28:52.13 NY |
XNYS |
3615:204103:20260320:0 |
58 |
100.08 |
2026-03-20T11:28:53.42 NY |
XNYS |
3615:204134:20260320:0 |
25 |
100.22 |
2026-03-20T11:29:26.36 NY |
XNYS |
3615:205195:20260320:0 |
175 |
100.22 |
2026-03-20T11:29:26.36 NY |
XNYS |
3615:205198:20260320:0 |
21 |
100.21 |
2026-03-20T11:29:45.68 NY |
XNYS |
3615:205812:20260320:0 |
79 |
100.21 |
2026-03-20T11:29:45.68 NY |
XNYS |
3615:205815:20260320:0 |
1 |
100.28 |
2026-03-20T11:30:28.02 NY |
INCR |
3615:206837:20260320:0 |
99 |
100.28 |
2026-03-20T11:30:28.02 NY |
KNLI |
3615:206841:20260320:0 |
100 |
100.25 |
2026-03-20T11:30:40.47 NY |
XNYS |
3615:207327:20260320:0 |
100 |
100.31 |
2026-03-20T11:31:14.07 NY |
XNYS |
3615:208201:20260320:0 |
100 |
100.29 |
2026-03-20T11:31:51.98 NY |
XNYS |
3615:209134:20260320:0 |
100 |
100.24 |
2026-03-20T11:31:58.04 NY |
XNYS |
3615:209259:20260320:0 |
100 |
100.27 |
2026-03-20T11:32:23.29 NY |
XNYS |
3615:209990:20260320:0 |
17 |
100.22 |
2026-03-20T11:32:43.87 NY |
XNYS |
3615:210763:20260320:0 |
83 |
100.22 |
2026-03-20T11:32:43.87 NY |
XNYS |
3615:210766:20260320:0 |
100 |
100.23 |
2026-03-20T11:33:23.25 NY |
XNYS |
3615:211866:20260320:0 |
7 |
100.27 |
2026-03-20T11:33:43.11 NY |
XNYS |
3615:212412:20260320:0 |
93 |
100.27 |
2026-03-20T11:33:43.11 NY |
XNYS |
3615:212415:20260320:0 |
100 |
100.31 |
2026-03-20T11:34:15.40 NY |
XNYS |
3615:213386:20260320:0 |
100 |
100.25 |
2026-03-20T11:34:37.58 NY |
XNYS |
3615:213889:20260320:0 |
40 |
100.25 |
2026-03-20T11:34:58.95 NY |
XNYS |
3615:214429:20260320:0 |
60 |
100.25 |
2026-03-20T11:34:58.95 NY |
XNYS |
3615:214432:20260320:0 |
100 |
100.26 |
2026-03-20T11:35:14.33 NY |
XNYS |
3615:214805:20260320:0 |
100 |
100.26 |
2026-03-20T11:35:45.13 NY |
XNYS |
3615:215532:20260320:0 |
5 |
100.37 |
2026-03-20T11:36:14.79 NY |
XNYS |
3615:216150:20260320:0 |
95 |
100.37 |
2026-03-20T11:36:14.79 NY |
XNYS |
3615:216153:20260320:0 |
100 |
100.25 |
2026-03-20T11:36:44.00 NY |
XNYS |
3615:216909:20260320:0 |
100 |
100.36 |
2026-03-20T11:37:23.85 NY |
XNYS |
3615:218121:20260320:0 |
100 |
100.36 |
2026-03-20T11:37:52.12 NY |
XNYS |
3615:219238:20260320:0 |
100 |
100.36 |
2026-03-20T11:37:52.12 NY |
XNYS |
3615:219241:20260320:0 |
100 |
100.42 |
2026-03-20T11:38:15.51 NY |
KNLI |
3615:219996:20260320:0 |
52 |
100.46 |
2026-03-20T11:38:42.81 NY |
XNYS |
3615:221208:20260320:0 |
22 |
100.46 |
2026-03-20T11:38:42.81 NY |
XNYS |
3615:221211:20260320:0 |
26 |
100.46 |
2026-03-20T11:38:42.81 NY |
XNYS |
3615:221212:20260320:0 |
2 |
100.4 |
2026-03-20T11:39:12.83 NY |
XNYS |
3615:222388:20260320:0 |
98 |
100.45 |
2026-03-20T11:39:26.84 NY |
INCR |
3615:222745:20260320:0 |
100 |
100.41 |
2026-03-20T11:39:44.39 NY |
XNYS |
3615:223415:20260320:0 |
100 |
100.43 |
2026-03-20T11:40:41.02 NY |
XNYS |
3615:225500:20260320:0 |
100 |
100.43 |
2026-03-20T11:41:06.12 NY |
XNYS |
3615:226025:20260320:0 |
25 |
100.47 |
2026-03-20T11:41:31.99 NY |
XNYS |
3615:226617:20260320:0 |
75 |
100.47 |
2026-03-20T11:41:31.99 NY |
XNYS |
3615:226620:20260320:0 |
40 |
100.46 |
2026-03-20T11:41:59.47 NY |
XNYS |
3615:227575:20260320:0 |
60 |
100.46 |
2026-03-20T11:41:59.47 NY |
XNYS |
3615:227578:20260320:0 |
100 |
100.47 |
2026-03-20T11:42:29.55 NY |
XNYS |
3615:228648:20260320:0 |
25 |
100.44 |
2026-03-20T11:42:50.15 NY |
XNYS |
3615:229665:20260320:0 |
25 |
100.44 |
2026-03-20T11:42:50.15 NY |
XNYS |
3615:229668:20260320:0 |
50 |
100.46 |
2026-03-20T11:42:58.21 NY |
XNYS |
3615:229954:20260320:0 |
100 |
100.44 |
2026-03-20T11:43:25.39 NY |
XNYS |
3615:230822:20260320:0 |
86 |
100.48 |
2026-03-20T11:43:54.58 NY |
XNYS |
3615:231972:20260320:0 |
14 |
100.48 |
2026-03-20T11:43:54.58 NY |
XNYS |
3615:231975:20260320:0 |
100 |
100.45 |
2026-03-20T11:44:00.45 NY |
XNYS |
3615:232177:20260320:0 |
55 |
100.47 |
2026-03-20T11:44:41.83 NY |
XNYS |
3615:233261:20260320:0 |
45 |
100.47 |
2026-03-20T11:44:41.83 NY |
XNYS |
3615:233264:20260320:0 |
100 |
100.45 |
2026-03-20T11:45:07.64 NY |
XNYS |
3615:233897:20260320:0 |
100 |
100.43 |
2026-03-20T11:45:07.64 NY |
XNYS |
3615:233900:20260320:0 |
100 |
100.38 |
2026-03-20T11:45:45.64 NY |
XNYS |
3615:234898:20260320:0 |
100 |
100.4 |
2026-03-20T11:46:42.38 NY |
XNYS |
3615:236115:20260320:0 |
59 |
100.4 |
2026-03-20T11:46:42.38 NY |
XNYS |
3615:236118:20260320:0 |
41 |
100.4 |
2026-03-20T11:46:42.38 NY |
XNYS |
3615:236119:20260320:0 |
70 |
100.39 |
2026-03-20T11:46:49.61 NY |
XNYS |
3615:236292:20260320:0 |
30 |
100.39 |
2026-03-20T11:46:49.61 NY |
XNYS |
3615:236295:20260320:0 |
100 |
100.4 |
2026-03-20T11:47:21.85 NY |
XNYS |
3615:236839:20260320:0 |
18 |
100.49 |
2026-03-20T11:47:58.87 NY |
XNYS |
3615:238501:20260320:0 |
82 |
100.49 |
2026-03-20T11:47:58.87 NY |
XNYS |
3615:238504:20260320:0 |
56 |
100.49 |
2026-03-20T11:47:58.87 NY |
XNYS |
3615:238505:20260320:0 |
44 |
100.49 |
2026-03-20T11:47:58.87 NY |
XNYS |
3615:238506:20260320:0 |
25 |
100.49 |
2026-03-20T11:48:26.38 NY |
XNYS |
3615:239837:20260320:0 |
25 |
100.49 |
2026-03-20T11:48:26.38 NY |
XNYS |
3615:239840:20260320:0 |
50 |
100.49 |
2026-03-20T11:48:26.38 NY |
XNYS |
3615:239841:20260320:0 |
100 |
100.49 |
2026-03-20T11:49:04.85 NY |
XNYS |
3615:241511:20260320:0 |
100 |
100.44 |
2026-03-20T11:49:25.54 NY |
XNYS |
3615:242514:20260320:0 |
100 |
100.49 |
2026-03-20T11:50:03.05 NY |
XNYS |
3615:243504:20260320:0 |
100 |
100.54 |
2026-03-20T11:50:17.95 NY |
XNYS |
3615:243910:20260320:0 |
22 |
100.53 |
2026-03-20T11:50:52.16 NY |
XNYS |
3615:244795:20260320:0 |
78 |
100.53 |
2026-03-20T11:50:52.16 NY |
XNYS |
3615:244798:20260320:0 |
84 |
100.49 |
2026-03-20T11:51:28.59 NY |
XNYS |
3615:245551:20260320:0 |
16 |
100.49 |
2026-03-20T11:51:28.59 NY |
XNYS |
3615:245554:20260320:0 |
1 |
100.49 |
2026-03-20T11:51:28.59 NY |
XNYS |
3615:245555:20260320:0 |
99 |
100.49 |
2026-03-20T11:51:28.59 NY |
XNYS |
3615:245556:20260320:0 |
100 |
100.54 |
2026-03-20T11:52:15.18 NY |
XNYS |
3615:246787:20260320:0 |
100 |
100.58 |
2026-03-20T11:52:44.64 NY |
XNYS |
3615:248000:20260320:0 |
100 |
100.58 |
2026-03-20T11:52:44.64 NY |
XNYS |
3615:248003:20260320:0 |
100 |
100.53 |
2026-03-20T11:53:29.46 NY |
XNYS |
3615:249243:20260320:0 |
100 |
100.45 |
2026-03-20T11:53:49.17 NY |
INCR |
3615:250020:20260320:0 |
100 |
100.44 |
2026-03-20T11:54:24.57 NY |
XNYS |
3615:251844:20260320:0 |
100 |
100.36 |
2026-03-20T11:55:09.59 NY |
XNYS |
3615:253618:20260320:0 |
100 |
100.44 |
2026-03-20T11:55:28.05 NY |
XNYS |
3615:254557:20260320:0 |
48 |
100.42 |
2026-03-20T11:55:45.30 NY |
XNYS |
3615:255120:20260320:0 |
52 |
100.42 |
2026-03-20T11:55:45.30 NY |
XNYS |
3615:255123:20260320:0 |
100 |
100.37 |
2026-03-20T11:56:21.58 NY |
XNYS |
3615:256337:20260320:0 |
100 |
100.39 |
2026-03-20T11:56:58.96 NY |
XNYS |
3615:257585:20260320:0 |
36 |
100.49 |
2026-03-20T11:57:23.15 NY |
XNYS |
3615:258149:20260320:0 |
64 |
100.49 |
2026-03-20T11:57:23.15 NY |
XNYS |
3615:258152:20260320:0 |
100 |
100.47 |
2026-03-20T11:57:51.78 NY |
XNYS |
3615:259127:20260320:0 |
100 |
100.47 |
2026-03-20T11:58:27.09 NY |
XNYS |
3615:260144:20260320:0 |
100 |
100.4 |
2026-03-20T11:58:50.75 NY |
XNYS |
3615:260737:20260320:0 |
100 |
100.39 |
2026-03-20T11:59:27.20 NY |
XNYS |
3615:261473:20260320:0 |
62 |
100.34 |
2026-03-20T12:00:02.29 NY |
XNYS |
3615:262239:20260320:0 |
38 |
100.34 |
2026-03-20T12:00:02.29 NY |
XNYS |
3615:262242:20260320:0 |
100 |
100.34 |
2026-03-20T12:00:14.06 NY |
XNYS |
3615:262386:20260320:0 |
100 |
100.32 |
2026-03-20T12:00:46.90 NY |
XNYS |
3615:262882:20260320:0 |
100 |
100.445 |
2026-03-20T12:01:11.70 NY |
XNYS |
3615:263393:20260320:0 |
38 |
100.44 |
2026-03-20T12:01:39.66 NY |
XNYS |
3615:263968:20260320:0 |
62 |
100.44 |
2026-03-20T12:01:39.66 NY |
XNYS |
3615:263971:20260320:0 |
100 |
100.4 |
2026-03-20T12:02:10.36 NY |
XNYS |
3615:264738:20260320:0 |
52 |
100.42 |
2026-03-20T12:02:40.23 NY |
XNYS |
3615:265665:20260320:0 |
29 |
100.42 |
2026-03-20T12:02:40.69 NY |
XNYS |
3615:265695:20260320:0 |
10 |
100.42 |
2026-03-20T12:02:40.76 NY |
XNYS |
3615:265699:20260320:0 |
5 |
100.42 |
2026-03-20T12:02:41.14 NY |
XNYS |
3615:265712:20260320:0 |
3 |
100.42 |
2026-03-20T12:02:41.29 NY |
XNYS |
3615:265721:20260320:0 |
1 |
100.42 |
2026-03-20T12:02:41.44 NY |
XNYS |
3615:265726:20260320:0 |
100 |
100.43 |
2026-03-20T12:03:09.42 NY |
XNYS |
3615:266340:20260320:0 |
100 |
100.43 |
2026-03-20T12:03:41.25 NY |
XNYS |
3615:266888:20260320:0 |
100 |
100.55 |
2026-03-20T12:04:14.53 NY |
XNYS |
3615:267846:20260320:0 |
100 |
100.61 |
2026-03-20T12:05:03.49 NY |
XNYS |
3615:268919:20260320:0 |
100 |
100.6 |
2026-03-20T12:05:10.10 NY |
XNYS |
3615:269039:20260320:0 |
23 |
100.6 |
2026-03-20T12:05:14.01 NY |
XNYS |
3615:269138:20260320:0 |
25 |
100.6 |
2026-03-20T12:05:14.01 NY |
XNYS |
3615:269141:20260320:0 |
52 |
100.6 |
2026-03-20T12:05:14.01 NY |
XNYS |
3615:269142:20260320:0 |
100 |
100.6 |
2026-03-20T12:05:45.70 NY |
XNYS |
3615:270530:20260320:0 |
100 |
100.47 |
2026-03-20T12:06:20.76 NY |
XNYS |
3615:271935:20260320:0 |
3 |
100.44 |
2026-03-20T12:06:59.43 NY |
INCR |
3615:273286:20260320:0 |
97 |
100.44 |
2026-03-20T12:06:59.44 NY |
KNLI |
3615:273290:20260320:0 |
100 |
100.56 |
2026-03-20T12:07:26.22 NY |
XNYS |
3615:274109:20260320:0 |
25 |
100.51 |
2026-03-20T12:08:07.41 NY |
XNYS |
3615:275381:20260320:0 |
3 |
100.51 |
2026-03-20T12:08:07.41 NY |
XNYS |
3615:275384:20260320:0 |
22 |
100.51 |
2026-03-20T12:08:07.41 NY |
XNYS |
3615:275385:20260320:0 |
50 |
100.51 |
2026-03-20T12:08:07.41 NY |
XNYS |
3615:275386:20260320:0 |
100 |
100.45 |
2026-03-20T12:08:32.72 NY |
XNYS |
3615:275959:20260320:0 |
8 |
100.415 |
2026-03-20T12:09:04.57 NY |
XNYS |
3615:276924:20260320:0 |
92 |
100.42 |
2026-03-20T12:09:04.57 NY |
XNYS |
3615:276927:20260320:0 |
100 |
100.53 |
2026-03-20T12:09:46.19 NY |
XNYS |
3615:277978:20260320:0 |
27 |
100.56 |
2026-03-20T12:10:19.98 NY |
XNYS |
3615:278731:20260320:0 |
73 |
100.56 |
2026-03-20T12:10:19.98 NY |
XNYS |
3615:278734:20260320:0 |
25 |
100.56 |
2026-03-20T12:10:21.01 NY |
XNYS |
3615:278827:20260320:0 |
50 |
100.56 |
2026-03-20T12:10:21.01 NY |
XNYS |
3615:278830:20260320:0 |
25 |
100.56 |
2026-03-20T12:10:21.01 NY |
XNYS |
3615:278831:20260320:0 |
100 |
100.55 |
2026-03-20T12:10:49.82 NY |
XNYS |
3615:279468:20260320:0 |
100 |
100.5 |
2026-03-20T12:11:08.85 NY |
XNYS |
3615:279964:20260320:0 |
66 |
100.55 |
2026-03-20T12:11:45.88 NY |
XNYS |
3615:280712:20260320:0 |
1 |
100.55 |
2026-03-20T12:11:45.88 NY |
XNYS |
3615:280715:20260320:0 |
33 |
100.58 |
2026-03-20T12:11:52.88 NY |
XNYS |
3615:280982:20260320:0 |
100 |
100.58 |
2026-03-20T12:12:05.94 NY |
XNYS |
3615:281267:20260320:0 |
100 |
100.65 |
2026-03-20T12:12:33.32 NY |
INCR |
3615:282190:20260320:0 |
100 |
100.6 |
2026-03-20T12:13:10.58 NY |
XNYS |
3615:283192:20260320:0 |
100 |
100.59 |
2026-03-20T12:13:30.64 NY |
INCR |
3615:283686:20260320:0 |
100 |
100.6 |
2026-03-20T12:14:04.21 NY |
XNYS |
3615:284701:20260320:0 |
100 |
100.61 |
2026-03-20T12:14:33.22 NY |
XNYS |
3615:285312:20260320:0 |
100 |
100.68 |
2026-03-20T12:14:54.32 NY |
XNYS |
3615:285827:20260320:0 |
25 |
100.66 |
2026-03-20T12:15:14.01 NY |
XNYS |
3615:286151:20260320:0 |
75 |
100.66 |
2026-03-20T12:15:14.01 NY |
XNYS |
3615:286157:20260320:0 |
100 |
100.64 |
2026-03-20T12:15:46.04 NY |
XNYS |
3615:287027:20260320:0 |
100 |
100.52 |
2026-03-20T12:16:13.57 NY |
XNYS |
3615:288736:20260320:0 |
12 |
100.57 |
2026-03-20T12:17:02.33 NY |
XNYS |
3615:290374:20260320:0 |
69 |
100.57 |
2026-03-20T12:17:05.32 NY |
XNYS |
3615:290447:20260320:0 |
19 |
100.57 |
2026-03-20T12:17:05.32 NY |
XNYS |
3615:290448:20260320:0 |
100 |
100.57 |
2026-03-20T12:17:19.04 NY |
XNYS |
3615:290865:20260320:0 |
55 |
100.65 |
2026-03-20T12:18:05.18 NY |
XNYS |
3615:292696:20260320:0 |
45 |
100.65 |
2026-03-20T12:18:05.18 NY |
XNYS |
3615:292699:20260320:0 |
100 |
100.63 |
2026-03-20T12:18:16.01 NY |
XNYS |
3615:292990:20260320:0 |
25 |
100.64 |
2026-03-20T12:18:50.66 NY |
XNYS |
3615:294244:20260320:0 |
75 |
100.64 |
2026-03-20T12:18:50.66 NY |
XNYS |
3615:294247:20260320:0 |
100 |
100.89 |
2026-03-20T12:19:22.27 NY |
XNYS |
3615:295417:20260320:0 |
100 |
100.87 |
2026-03-20T12:19:52.31 NY |
XNYS |
3615:296433:20260320:0 |
100 |
100.87 |
2026-03-20T12:20:40.26 NY |
XNYS |
3615:297549:20260320:0 |
1 |
100.9 |
2026-03-20T12:21:02.83 NY |
INCR |
3615:297866:20260320:0 |
3 |
100.9 |
2026-03-20T12:21:02.83 NY |
INCR |
3615:297869:20260320:0 |
20 |
100.9 |
2026-03-20T12:21:02.83 NY |
INCR |
3615:297870:20260320:0 |
76 |
100.9 |
2026-03-20T12:21:02.83 NY |
INCR |
3615:297871:20260320:0 |
100 |
100.74 |
2026-03-20T12:21:47.49 NY |
XNYS |
3615:298619:20260320:0 |
61 |
100.76 |
2026-03-20T12:22:19.21 NY |
XNYS |
3615:299205:20260320:0 |
1 |
100.76 |
2026-03-20T12:22:19.21 NY |
XNYS |
3615:299208:20260320:0 |
38 |
100.76 |
2026-03-20T12:22:19.22 NY |
XNYS |
3615:299209:20260320:0 |
4 |
100.83 |
2026-03-20T12:22:52.89 NY |
XNYS |
3615:301022:20260320:0 |
96 |
100.83 |
2026-03-20T12:22:52.89 NY |
XNYS |
3615:301025:20260320:0 |
75 |
100.94 |
2026-03-20T12:23:08.58 NY |
XNAS |
3615:301563:20260320:0 |
25 |
100.95 |
2026-03-20T12:23:08.58 NY |
XNAS |
3615:301566:20260320:0 |
100 |
100.97 |
2026-03-20T12:23:35.35 NY |
XNYS |
3615:302541:20260320:0 |
21 |
100.96 |
2026-03-20T12:23:57.74 NY |
XNYS |
3615:303238:20260320:0 |
79 |
100.96 |
2026-03-20T12:23:57.74 NY |
XNYS |
3615:303241:20260320:0 |
23 |
100.94 |
2026-03-20T12:24:24.55 NY |
XNYS |
3615:303890:20260320:0 |
54 |
100.94 |
2026-03-20T12:24:24.55 NY |
XNYS |
3615:303893:20260320:0 |
23 |
100.94 |
2026-03-20T12:24:24.55 NY |
XNYS |
3615:303894:20260320:0 |
29 |
100.92 |
2026-03-20T12:24:51.43 NY |
XNYS |
3615:304750:20260320:0 |
57 |
100.92 |
2026-03-20T12:24:51.43 NY |
XNYS |
3615:304753:20260320:0 |
14 |
100.92 |
2026-03-20T12:24:51.43 NY |
XNYS |
3615:304754:20260320:0 |
84 |
100.86 |
2026-03-20T12:25:14.65 NY |
XNYS |
3615:305445:20260320:0 |
1 |
100.86 |
2026-03-20T12:25:14.65 NY |
XNYS |
3615:305448:20260320:0 |
15 |
100.86 |
2026-03-20T12:25:14.65 NY |
XNYS |
3615:305449:20260320:0 |
100 |
100.81 |
2026-03-20T12:25:45.66 NY |
XNYS |
3615:306454:20260320:0 |
15 |
100.65 |
2026-03-20T12:26:12.09 NY |
XNYS |
3615:307230:20260320:0 |
25 |
100.65 |
2026-03-20T12:26:12.09 NY |
XNYS |
3615:307236:20260320:0 |
17 |
100.65 |
2026-03-20T12:26:12.09 NY |
XNYS |
3615:307239:20260320:0 |
43 |
100.65 |
2026-03-20T12:26:12.09 NY |
XNYS |
3615:307241:20260320:0 |
100 |
100.68 |
2026-03-20T12:26:49.29 NY |
XNYS |
3615:307925:20260320:0 |
100 |
100.73 |
2026-03-20T12:27:23.08 NY |
KNLI |
3615:308783:20260320:0 |
100 |
100.775 |
2026-03-20T12:28:01.18 NY |
XNYS |
3615:309921:20260320:0 |
100 |
100.71 |
2026-03-20T12:28:20.49 NY |
XNYS |
3615:310643:20260320:0 |
100 |
100.7 |
2026-03-20T12:28:58.37 NY |
XNYS |
3615:311536:20260320:0 |
100 |
100.72 |
2026-03-20T12:29:29.92 NY |
XNYS |
3615:312454:20260320:0 |
45 |
100.74 |
2026-03-20T12:30:07.91 NY |
XNYS |
3615:313434:20260320:0 |
55 |
100.74 |
2026-03-20T12:30:07.91 NY |
XNYS |
3615:313437:20260320:0 |
100 |
100.69 |
2026-03-20T12:30:38.00 NY |
XNYS |
3615:314038:20260320:0 |
100 |
100.56 |
2026-03-20T12:31:11.09 NY |
XNYS |
3615:314652:20260320:0 |
100 |
100.48 |
2026-03-20T12:31:45.65 NY |
XNYS |
3615:315466:20260320:0 |
58 |
100.45 |
2026-03-20T12:32:04.87 NY |
XNYS |
3615:316190:20260320:0 |
10 |
100.45 |
2026-03-20T12:32:16.17 NY |
XNYS |
3615:316423:20260320:0 |
2 |
100.45 |
2026-03-20T12:32:16.17 NY |
XNYS |
3615:316425:20260320:0 |
30 |
100.45 |
2026-03-20T12:32:16.24 NY |
XNYS |
3615:316458:20260320:0 |
75 |
100.52 |
2026-03-20T12:32:33.89 NY |
INCR |
3615:317126:20260320:0 |
3 |
100.53 |
2026-03-20T12:32:33.89 NY |
INCR |
3615:317129:20260320:0 |
2 |
100.53 |
2026-03-20T12:32:33.89 NY |
INCR |
3615:317130:20260320:0 |
20 |
100.53 |
2026-03-20T12:32:33.94 NY |
KNLI |
3615:317132:20260320:0 |
100 |
100.46 |
2026-03-20T12:33:07.64 NY |
XNYS |
3615:318022:20260320:0 |
100 |
100.5 |
2026-03-20T12:33:36.89 NY |
INCR |
3615:319162:20260320:0 |
100 |
100.48 |
2026-03-20T12:34:26.78 NY |
XNYS |
3615:321433:20260320:0 |
100 |
100.36 |
2026-03-20T12:34:51.99 NY |
XNYS |
3615:322437:20260320:0 |
50 |
100.4 |
2026-03-20T12:35:44.68 NY |
XNYS |
3615:324017:20260320:0 |
31 |
100.4 |
2026-03-20T12:35:47.40 NY |
XNYS |
3615:324119:20260320:0 |
19 |
100.4 |
2026-03-20T12:35:47.40 NY |
XNYS |
3615:324120:20260320:0 |
100 |
100.43 |
2026-03-20T12:36:13.48 NY |
XNYS |
3615:324981:20260320:0 |
1 |
100.46 |
2026-03-20T12:36:42.06 NY |
BATS |
3615:325812:20260320:0 |
3 |
100.46 |
2026-03-20T12:36:42.06 NY |
XNAS |
3615:325815:20260320:0 |
96 |
100.48 |
2026-03-20T12:36:49.05 NY |
ARCX |
3615:325979:20260320:0 |
100 |
100.48 |
2026-03-20T12:37:08.71 NY |
XNYS |
3615:326880:20260320:0 |
100 |
100.47 |
2026-03-20T12:37:51.33 NY |
XNYS |
3615:328994:20260320:0 |
100 |
100.31 |
2026-03-20T12:38:07.47 NY |
XNYS |
3615:329438:20260320:0 |
100 |
100.34 |
2026-03-20T12:38:37.24 NY |
XNYS |
3615:330274:20260320:0 |
100 |
100.44 |
2026-03-20T12:39:19.38 NY |
XNYS |
3615:331782:20260320:0 |
100 |
100.5 |
2026-03-20T12:39:48.34 NY |
INCR |
3615:332422:20260320:0 |
1 |
100.49 |
2026-03-20T12:40:09.54 NY |
BATS |
3615:333156:20260320:0 |
99 |
100.49 |
2026-03-20T12:40:15.38 NY |
IEXG |
3615:333240:20260320:0 |
100 |
100.46 |
2026-03-20T12:40:42.21 NY |
XNYS |
3615:333905:20260320:0 |
54 |
100.55 |
2026-03-20T12:41:49.35 NY |
XNYS |
3615:335395:20260320:0 |
46 |
100.55 |
2026-03-20T12:41:49.35 NY |
XNYS |
3615:335398:20260320:0 |
84 |
100.52 |
2026-03-20T12:43:01.84 NY |
XNYS |
3615:337296:20260320:0 |
1 |
100.52 |
2026-03-20T12:43:01.84 NY |
XNYS |
3615:337299:20260320:0 |
8 |
100.52 |
2026-03-20T12:43:01.88 NY |
XNYS |
3615:337300:20260320:0 |
5 |
100.52 |
2026-03-20T12:43:01.98 NY |
XNYS |
3615:337301:20260320:0 |
2 |
100.52 |
2026-03-20T12:43:02.01 NY |
XNYS |
3615:337302:20260320:0 |
56 |
100.51 |
2026-03-20T12:43:02.05 NY |
XNYS |
3615:337303:20260320:0 |
30 |
100.51 |
2026-03-20T12:43:02.50 NY |
XNYS |
3615:337313:20260320:0 |
14 |
100.51 |
2026-03-20T12:43:02.50 NY |
XNYS |
3615:337314:20260320:0 |
100 |
100.58 |
2026-03-20T12:43:50.78 NY |
XNYS |
3615:338573:20260320:0 |
32 |
100.55 |
2026-03-20T12:43:50.79 NY |
XNYS |
3615:338576:20260320:0 |
68 |
100.58 |
2026-03-20T12:43:51.57 NY |
XNYS |
3615:338612:20260320:0 |
100 |
100.55 |
2026-03-20T12:44:17.88 NY |
XNYS |
3615:339292:20260320:0 |
100 |
100.545 |
2026-03-20T12:44:44.42 NY |
XNYS |
3615:340061:20260320:0 |
20 |
100.49 |
2026-03-20T12:45:09.55 NY |
XNYS |
3615:340966:20260320:0 |
17 |
100.49 |
2026-03-20T12:45:09.55 NY |
XNYS |
3615:340969:20260320:0 |
44 |
100.49 |
2026-03-20T12:45:09.55 NY |
XNYS |
3615:340970:20260320:0 |
19 |
100.49 |
2026-03-20T12:45:09.55 NY |
XNYS |
3615:340971:20260320:0 |
73 |
100.53 |
2026-03-20T12:46:07.84 NY |
XNYS |
3615:341991:20260320:0 |
1 |
100.53 |
2026-03-20T12:46:07.84 NY |
XNYS |
3615:341994:20260320:0 |
20 |
100.57 |
2026-03-20T12:46:16.85 NY |
XNYS |
3615:342217:20260320:0 |
47 |
100.57 |
2026-03-20T12:46:16.90 NY |
XNYS |
3615:342220:20260320:0 |
19 |
100.57 |
2026-03-20T12:46:16.94 NY |
XNYS |
3615:342221:20260320:0 |
8 |
100.57 |
2026-03-20T12:46:17.30 NY |
XNYS |
3615:342234:20260320:0 |
4 |
100.57 |
2026-03-20T12:46:17.43 NY |
XNYS |
3615:342235:20260320:0 |
2 |
100.57 |
2026-03-20T12:46:17.76 NY |
XNYS |
3615:342241:20260320:0 |
18 |
100.57 |
2026-03-20T12:46:21.07 NY |
XNYS |
3615:342306:20260320:0 |
8 |
100.57 |
2026-03-20T12:46:22.82 NY |
XNYS |
3615:342325:20260320:0 |
100 |
100.56 |
2026-03-20T12:46:51.13 NY |
XNYS |
3615:343022:20260320:0 |
1 |
100.57 |
2026-03-20T12:47:28.09 NY |
XNYS |
3615:344009:20260320:0 |
4 |
100.57 |
2026-03-20T12:47:28.09 NY |
XNYS |
3615:344012:20260320:0 |
17 |
100.57 |
2026-03-20T12:47:28.09 NY |
XNYS |
3615:344013:20260320:0 |
11 |
100.57 |
2026-03-20T12:47:28.09 NY |
XNYS |
3615:344014:20260320:0 |
67 |
100.57 |
2026-03-20T12:47:28.09 NY |
XNYS |
3615:344015:20260320:0 |
6 |
100.6 |
2026-03-20T12:48:00.27 NY |
INCR |
3615:344989:20260320:0 |
94 |
100.6 |
2026-03-20T12:48:00.32 NY |
KNLI |
3615:344993:20260320:0 |
6 |
100.6 |
2026-03-20T12:48:25.34 NY |
XNYS |
3615:345439:20260320:0 |
94 |
100.61 |
2026-03-20T12:48:25.34 NY |
XNYS |
3615:345442:20260320:0 |
100 |
100.525 |
2026-03-20T12:48:59.47 NY |
XNYS |
3615:346351:20260320:0 |
100 |
100.66 |
2026-03-20T12:50:17.24 NY |
XNYS |
3615:347744:20260320:0 |
100 |
100.67 |
2026-03-20T12:50:20.19 NY |
XNYS |
3615:347803:20260320:0 |
100 |
100.63 |
2026-03-20T12:50:38.54 NY |
XNYS |
3615:348204:20260320:0 |
100 |
100.58 |
2026-03-20T12:51:25.01 NY |
XNYS |
3615:349229:20260320:0 |
28 |
100.56 |
2026-03-20T12:52:34.09 NY |
XNYS |
3615:350700:20260320:0 |
72 |
100.56 |
2026-03-20T12:52:34.09 NY |
XNYS |
3615:350703:20260320:0 |
100 |
100.56 |
2026-03-20T12:52:37.86 NY |
XNYS |
3615:350872:20260320:0 |
100 |
100.69 |
2026-03-20T12:53:29.57 NY |
XNYS |
3615:352010:20260320:0 |
100 |
100.68 |
2026-03-20T12:53:32.48 NY |
XNYS |
3615:352059:20260320:0 |
23 |
100.73 |
2026-03-20T12:54:11.80 NY |
XNYS |
3615:353114:20260320:0 |
77 |
100.73 |
2026-03-20T12:54:11.80 NY |
XNYS |
3615:353117:20260320:0 |
100 |
100.73 |
2026-03-20T12:54:12.75 NY |
XNYS |
3615:353153:20260320:0 |
100 |
100.7 |
2026-03-20T12:54:33.14 NY |
XNYS |
3615:353536:20260320:0 |
100 |
100.7 |
2026-03-20T12:55:01.57 NY |
XNYS |
3615:354055:20260320:0 |
59 |
100.72 |
2026-03-20T12:55:14.06 NY |
XNYS |
3615:354316:20260320:0 |
41 |
100.72 |
2026-03-20T12:55:14.06 NY |
XNYS |
3615:354319:20260320:0 |
100 |
100.78 |
2026-03-20T12:55:53.65 NY |
XNYS |
3615:355685:20260320:0 |
100 |
100.81 |
2026-03-20T12:56:36.10 NY |
XNYS |
3615:356823:20260320:0 |
10 |
100.81 |
2026-03-20T12:56:54.67 NY |
XNYS |
3615:357343:20260320:0 |
1 |
100.81 |
2026-03-20T12:56:54.67 NY |
XNYS |
3615:357346:20260320:0 |
24 |
100.81 |
2026-03-20T12:56:54.67 NY |
XNYS |
3615:357347:20260320:0 |
25 |
100.81 |
2026-03-20T12:56:54.67 NY |
XNYS |
3615:357348:20260320:0 |
28 |
100.81 |
2026-03-20T12:56:54.68 NY |
XNYS |
3615:357350:20260320:0 |
7 |
100.81 |
2026-03-20T12:56:54.74 NY |
XNYS |
3615:357352:20260320:0 |
3 |
100.81 |
2026-03-20T12:56:54.74 NY |
XNYS |
3615:357353:20260320:0 |
2 |
100.81 |
2026-03-20T12:56:54.87 NY |
XNYS |
3615:357364:20260320:0 |
100 |
100.81 |
2026-03-20T12:57:31.88 NY |
XNYS |
3615:358335:20260320:0 |
100 |
100.72 |
2026-03-20T12:58:04.86 NY |
XNYS |
3615:359717:20260320:0 |
100 |
100.76 |
2026-03-20T12:58:25.50 NY |
XNYS |
3615:360203:20260320:0 |
100 |
100.77 |
2026-03-20T12:58:58.68 NY |
XNYS |
3615:361371:20260320:0 |
100 |
100.8 |
2026-03-20T13:02:41.33 NY |
XNYS |
3615:365894:20260320:0 |
100 |
100.75 |
2026-03-20T13:03:03.63 NY |
XNYS |
3615:366551:20260320:0 |
100 |
100.77 |
2026-03-20T13:03:30.74 NY |
XNYS |
3615:367542:20260320:0 |
1 |
100.8 |
2026-03-20T13:03:57.28 NY |
INCR |
3615:368173:20260320:0 |
3 |
100.8 |
2026-03-20T13:03:57.28 NY |
INCR |
3615:368176:20260320:0 |
4 |
100.8 |
2026-03-20T13:03:57.28 NY |
INCR |
3615:368177:20260320:0 |
92 |
100.8 |
2026-03-20T13:03:57.28 NY |
KNLI |
3615:368179:20260320:0 |
100 |
100.81 |
2026-03-20T13:04:24.54 NY |
XNYS |
3615:368737:20260320:0 |
100 |
100.76 |
2026-03-20T13:05:16.45 NY |
XNYS |
3615:369494:20260320:0 |
100 |
100.71 |
2026-03-20T13:07:50.95 NY |
XNYS |
3615:374621:20260320:0 |
100 |
100.7 |
2026-03-20T13:08:11.97 NY |
XNYS |
3615:375107:20260320:0 |
100 |
100.77 |
2026-03-20T13:08:33.58 NY |
XNYS |
3615:375611:20260320:0 |
100 |
100.82 |
2026-03-20T13:08:57.78 NY |
XNYS |
3615:376293:20260320:0 |
100 |
100.825 |
2026-03-20T13:09:25.32 NY |
XNYS |
3615:377979:20260320:0 |
100 |
100.73 |
2026-03-20T13:09:47.88 NY |
INCR |
3615:378792:20260320:0 |
100 |
100.61 |
2026-03-20T13:11:30.81 NY |
XNYS |
3615:381743:20260320:0 |
100 |
100.61 |
2026-03-20T13:11:49.34 NY |
XNYS |
3615:382073:20260320:0 |
62 |
100.54 |
2026-03-20T13:12:27.24 NY |
XNYS |
3615:382974:20260320:0 |
38 |
100.54 |
2026-03-20T13:12:27.24 NY |
XNYS |
3615:382977:20260320:0 |
100 |
100.61 |
2026-03-20T13:13:00.19 NY |
XNYS |
3615:383794:20260320:0 |
100 |
100.58 |
2026-03-20T13:14:36.11 NY |
XNYS |
3615:386259:20260320:0 |
100 |
100.59 |
2026-03-20T13:15:01.92 NY |
XNYS |
3615:386875:20260320:0 |
100 |
100.52 |
2026-03-20T13:16:19.24 NY |
XNYS |
3615:391262:20260320:0 |
100 |
100.61 |
2026-03-20T13:17:01.21 NY |
XNYS |
3615:392177:20260320:0 |
100 |
100.56 |
2026-03-20T13:17:26.74 NY |
XNYS |
3615:392997:20260320:0 |
100 |
100.61 |
2026-03-20T13:17:57.66 NY |
XNYS |
3615:394270:20260320:0 |
100 |
100.65 |
2026-03-20T13:19:58.77 NY |
XNYS |
3615:398752:20260320:0 |
10 |
100.65 |
2026-03-20T13:20:26.08 NY |
XNYS |
3615:399196:20260320:0 |
10 |
100.65 |
2026-03-20T13:20:26.08 NY |
XNYS |
3615:399199:20260320:0 |
1 |
100.65 |
2026-03-20T13:20:26.08 NY |
XNYS |
3615:399200:20260320:0 |
65 |
100.65 |
2026-03-20T13:20:30.10 NY |
XNYS |
3615:399294:20260320:0 |
1 |
100.65 |
2026-03-20T13:20:30.10 NY |
XNYS |
3615:399295:20260320:0 |
9 |
100.65 |
2026-03-20T13:20:30.10 NY |
XNYS |
3615:399296:20260320:0 |
4 |
100.65 |
2026-03-20T13:20:30.10 NY |
XNYS |
3615:399297:20260320:0 |
100 |
100.72 |
2026-03-20T13:21:21.48 NY |
XNYS |
3615:400393:20260320:0 |
25 |
100.76 |
2026-03-20T13:22:06.39 NY |
XNYS |
3615:401501:20260320:0 |
24 |
100.76 |
2026-03-20T13:22:06.39 NY |
XNYS |
3615:401504:20260320:0 |
51 |
100.76 |
2026-03-20T13:22:06.39 NY |
XNYS |
3615:401505:20260320:0 |
1 |
100.8 |
2026-03-20T13:22:32.11 NY |
BATS |
3615:402113:20260320:0 |
20 |
100.8 |
2026-03-20T13:22:32.11 NY |
XNAS |
3615:402116:20260320:0 |
78 |
100.8 |
2026-03-20T13:22:32.11 NY |
XNAS |
3615:402120:20260320:0 |
1 |
100.8 |
2026-03-20T13:22:32.11 NY |
EDGX |
3615:402118:20260320:0 |
100 |
100.86 |
2026-03-20T13:23:04.71 NY |
INCR |
3615:403071:20260320:0 |
100 |
100.82 |
2026-03-20T13:24:36.89 NY |
XNYS |
3615:405286:20260320:0 |
100 |
100.76 |
2026-03-20T13:25:12.32 NY |
XNYS |
3615:406144:20260320:0 |
47 |
100.65 |
2026-03-20T13:26:26.15 NY |
XNYS |
3615:408109:20260320:0 |
53 |
100.65 |
2026-03-20T13:26:26.15 NY |
XNYS |
3615:408112:20260320:0 |
100 |
100.65 |
2026-03-20T13:27:02.49 NY |
XNYS |
3615:408916:20260320:0 |
100 |
100.66 |
2026-03-20T13:27:37.50 NY |
XNYS |
3615:410178:20260320:0 |
100 |
100.65 |
2026-03-20T13:28:12.55 NY |
KNLI |
3615:412308:20260320:0 |
23 |
100.54 |
2026-03-20T13:29:39.34 NY |
XNYS |
3615:414922:20260320:0 |
77 |
100.54 |
2026-03-20T13:29:39.35 NY |
XNYS |
3615:414925:20260320:0 |
100 |
100.58 |
2026-03-20T13:30:14.76 NY |
XNYS |
3615:415936:20260320:0 |
100 |
100.57 |
2026-03-20T13:32:39.31 NY |
XNYS |
3615:419505:20260320:0 |
10 |
100.52 |
2026-03-20T13:33:02.81 NY |
XNYS |
3615:420525:20260320:0 |
1 |
100.52 |
2026-03-20T13:33:02.81 NY |
XNYS |
3615:420528:20260320:0 |
89 |
100.52 |
2026-03-20T13:33:02.81 NY |
XNYS |
3615:420529:20260320:0 |
10 |
100.53 |
2026-03-20T13:33:28.28 NY |
XNYS |
3615:421070:20260320:0 |
56 |
100.53 |
2026-03-20T13:33:30.54 NY |
XNYS |
3615:421097:20260320:0 |
34 |
100.53 |
2026-03-20T13:33:30.54 NY |
XNYS |
3615:421098:20260320:0 |
100 |
100.5 |
2026-03-20T13:34:02.23 NY |
XNYS |
3615:421858:20260320:0 |
100 |
100.55 |
2026-03-20T13:35:47.22 NY |
XNYS |
3615:424369:20260320:0 |
100 |
100.48 |
2026-03-20T13:36:24.83 NY |
XNYS |
3615:425116:20260320:0 |
100 |
100.39 |
2026-03-20T13:37:25.39 NY |
XNYS |
3615:426492:20260320:0 |
61 |
100.43 |
2026-03-20T13:38:00.67 NY |
XNYS |
3615:427509:20260320:0 |
1 |
100.43 |
2026-03-20T13:38:00.67 NY |
XNYS |
3615:427512:20260320:0 |
38 |
100.43 |
2026-03-20T13:38:00.67 NY |
XNYS |
3615:427513:20260320:0 |
100 |
100.44 |
2026-03-20T13:38:25.66 NY |
XNYS |
3615:428065:20260320:0 |
50 |
100.45 |
2026-03-20T13:38:59.09 NY |
XNYS |
3615:428874:20260320:0 |
50 |
100.45 |
2026-03-20T13:38:59.13 NY |
XNYS |
3615:428883:20260320:0 |
100 |
100.47 |
2026-03-20T13:40:00.16 NY |
XNYS |
3615:430186:20260320:0 |
100 |
100.57 |
2026-03-20T13:40:48.32 NY |
XNYS |
3615:431061:20260320:0 |
100 |
100.57 |
2026-03-20T13:41:17.97 NY |
XNYS |
3615:432629:20260320:0 |
100 |
100.57 |
2026-03-20T13:41:39.21 NY |
XNYS |
3615:433247:20260320:0 |
66 |
100.54 |
2026-03-20T13:42:10.98 NY |
XNYS |
3615:434074:20260320:0 |
1 |
100.54 |
2026-03-20T13:42:10.98 NY |
XNYS |
3615:434077:20260320:0 |
33 |
100.54 |
2026-03-20T13:42:10.98 NY |
XNYS |
3615:434078:20260320:0 |
100 |
100.53 |
2026-03-20T13:42:34.67 NY |
XNYS |
3615:434821:20260320:0 |
100 |
100.53 |
2026-03-20T13:43:12.65 NY |
XNYS |
3615:436211:20260320:0 |
100 |
100.48 |
2026-03-20T13:43:50.80 NY |
XNYS |
3615:437536:20260320:0 |
100 |
100.48 |
2026-03-20T13:45:00.66 NY |
XNYS |
3615:439723:20260320:0 |
100 |
100.48 |
2026-03-20T13:45:42.65 NY |
XNYS |
3615:440583:20260320:0 |
100 |
100.47 |
2026-03-20T13:46:15.47 NY |
XNYS |
3615:441362:20260320:0 |
100 |
100.49 |
2026-03-20T13:47:13.30 NY |
XNYS |
3615:442697:20260320:0 |
1 |
100.455 |
2026-03-20T13:47:43.43 NY |
XNYS |
3615:443854:20260320:0 |
99 |
100.46 |
2026-03-20T13:47:43.43 NY |
XNYS |
3615:443857:20260320:0 |
100 |
100.45 |
2026-03-20T13:48:15.04 NY |
XNYS |
3615:444822:20260320:0 |
100 |
100.45 |
2026-03-20T13:48:49.76 NY |
XNYS |
3615:445478:20260320:0 |
100 |
100.45 |
2026-03-20T13:49:49.93 NY |
XNYS |
3615:447233:20260320:0 |
67 |
100.47 |
2026-03-20T13:50:44.76 NY |
XNYS |
3615:448469:20260320:0 |
33 |
100.47 |
2026-03-20T13:50:44.76 NY |
XNYS |
3615:448472:20260320:0 |
5 |
100.53 |
2026-03-20T13:51:14.56 NY |
XNYS |
3615:449327:20260320:0 |
43 |
100.53 |
2026-03-20T13:51:14.56 NY |
XNYS |
3615:449330:20260320:0 |
12 |
100.53 |
2026-03-20T13:51:14.56 NY |
XNYS |
3615:449331:20260320:0 |
40 |
100.53 |
2026-03-20T13:51:14.56 NY |
XNYS |
3615:449332:20260320:0 |
100 |
100.48 |
2026-03-20T13:52:14.64 NY |
XNYS |
3615:450824:20260320:0 |
100 |
100.44 |
2026-03-20T13:52:51.50 NY |
XNYS |
3615:452109:20260320:0 |
100 |
100.42 |
2026-03-20T13:53:11.24 NY |
XNYS |
3615:453019:20260320:0 |
100 |
100.46 |
2026-03-20T13:53:47.21 NY |
XNYS |
3615:453943:20260320:0 |
64 |
100.45 |
2026-03-20T13:54:50.80 NY |
XNYS |
3615:456654:20260320:0 |
14 |
100.45 |
2026-03-20T13:54:50.80 NY |
XNYS |
3615:456657:20260320:0 |
1 |
100.45 |
2026-03-20T13:54:50.80 NY |
XNYS |
3615:456658:20260320:0 |
21 |
100.45 |
2026-03-20T13:54:50.80 NY |
XNYS |
3615:456659:20260320:0 |
100 |
100.51 |
2026-03-20T13:56:24.62 NY |
XNYS |
3615:460700:20260320:0 |
100 |
100.48 |
2026-03-20T13:56:32.89 NY |
XNYS |
3615:460955:20260320:0 |
100 |
100.45 |
2026-03-20T13:57:34.08 NY |
XNYS |
3615:463533:20260320:0 |
100 |
100.45 |
2026-03-20T13:58:01.69 NY |
XNYS |
3615:464875:20260320:0 |
100 |
100.47 |
2026-03-20T13:58:28.86 NY |
XNYS |
3615:465751:20260320:0 |
100 |
100.42 |
2026-03-20T13:59:25.26 NY |
INCR |
3615:468369:20260320:0 |
100 |
100.43 |
2026-03-20T14:00:07.80 NY |
XNYS |
3615:469810:20260320:0 |
100 |
100.37 |
2026-03-20T14:01:30.52 NY |
XNYS |
3615:472795:20260320:0 |
100 |
100.36 |
2026-03-20T14:01:58.13 NY |
XNYS |
3615:474134:20260320:0 |
100 |
100.36 |
2026-03-20T14:02:29.57 NY |
XNYS |
3615:475398:20260320:0 |
100 |
100.38 |
2026-03-20T14:03:10.70 NY |
XNYS |
3615:477103:20260320:0 |
100 |
100.29 |
2026-03-20T14:04:04.14 NY |
XNYS |
3615:480097:20260320:0 |
100 |
100.31 |
2026-03-20T14:04:32.90 NY |
XNYS |
3615:481873:20260320:0 |
6 |
100.27 |
2026-03-20T14:05:01.36 NY |
INCR |
3615:482950:20260320:0 |
94 |
100.27 |
2026-03-20T14:05:01.36 NY |
INCR |
3615:482953:20260320:0 |
100 |
100.23 |
2026-03-20T14:06:08.45 NY |
XNYS |
3615:486354:20260320:0 |
100 |
100.3 |
2026-03-20T14:06:36.12 NY |
XNYS |
3615:487428:20260320:0 |
100 |
100.26 |
2026-03-20T14:07:40.16 NY |
XNYS |
3615:490114:20260320:0 |
100 |
100.3 |
2026-03-20T14:07:57.19 NY |
XNYS |
3615:491652:20260320:0 |
100 |
100.4 |
2026-03-20T14:08:23.71 NY |
XNYS |
3615:492561:20260320:0 |
100 |
100.4 |
2026-03-20T14:08:49.58 NY |
XNYS |
3615:493618:20260320:0 |
25 |
100.295 |
2026-03-20T14:09:44.25 NY |
XNYS |
3615:495952:20260320:0 |
75 |
100.3 |
2026-03-20T14:09:44.25 NY |
XNYS |
3615:495955:20260320:0 |
60 |
100.26 |
2026-03-20T14:10:21.21 NY |
XNYS |
3615:497286:20260320:0 |
1 |
100.26 |
2026-03-20T14:10:21.21 NY |
XNYS |
3615:497289:20260320:0 |
39 |
100.26 |
2026-03-20T14:10:21.21 NY |
XNYS |
3615:497290:20260320:0 |
20 |
100.22 |
2026-03-20T14:10:55.53 NY |
XNYS |
3615:498860:20260320:0 |
80 |
100.22 |
2026-03-20T14:10:55.53 NY |
XNYS |
3615:498863:20260320:0 |
39 |
100.18 |
2026-03-20T14:12:02.01 NY |
XNYS |
3615:502746:20260320:0 |
33 |
100.18 |
2026-03-20T14:12:11.17 NY |
XNYS |
3615:503050:20260320:0 |
11 |
100.18 |
2026-03-20T14:12:11.18 NY |
XNYS |
3615:503051:20260320:0 |
10 |
100.18 |
2026-03-20T14:12:11.52 NY |
XNYS |
3615:503052:20260320:0 |
5 |
100.18 |
2026-03-20T14:12:11.86 NY |
XNYS |
3615:503057:20260320:0 |
2 |
100.18 |
2026-03-20T14:12:12.50 NY |
XNYS |
3615:503069:20260320:0 |
20 |
100.18 |
2026-03-20T14:12:41.60 NY |
XNYS |
3615:504487:20260320:0 |
1 |
100.18 |
2026-03-20T14:12:41.60 NY |
XNYS |
3615:504490:20260320:0 |
31 |
100.18 |
2026-03-20T14:12:41.60 NY |
XNYS |
3615:504491:20260320:0 |
15 |
100.18 |
2026-03-20T14:12:41.60 NY |
XNYS |
3615:504492:20260320:0 |
1 |
100.17 |
2026-03-20T14:12:50.43 NY |
XNYS |
3615:504988:20260320:0 |
10 |
100.17 |
2026-03-20T14:12:50.50 NY |
XNYS |
3615:504989:20260320:0 |
16 |
100.18 |
2026-03-20T14:12:52.21 NY |
XNYS |
3615:505101:20260320:0 |
4 |
100.18 |
2026-03-20T14:12:52.21 NY |
XNYS |
3615:505102:20260320:0 |
2 |
100.18 |
2026-03-20T14:12:52.27 NY |
XNYS |
3615:505103:20260320:0 |
100 |
100.24 |
2026-03-20T14:13:21.01 NY |
KNLI |
3615:506788:20260320:0 |
100 |
100.2 |
2026-03-20T14:14:03.14 NY |
XNYS |
3615:508853:20260320:0 |
100 |
100.23 |
2026-03-20T14:15:01.82 NY |
XNYS |
3615:511741:20260320:0 |
20 |
100.23 |
2026-03-20T14:15:02.19 NY |
XNYS |
3615:511804:20260320:0 |
55 |
100.23 |
2026-03-20T14:15:02.20 NY |
XNYS |
3615:511807:20260320:0 |
17 |
100.23 |
2026-03-20T14:15:02.23 NY |
XNYS |
3615:511808:20260320:0 |
6 |
100.23 |
2026-03-20T14:15:02.26 NY |
XNYS |
3615:511809:20260320:0 |
2 |
100.23 |
2026-03-20T14:15:02.39 NY |
XNYS |
3615:511810:20260320:0 |
100 |
100.22 |
2026-03-20T14:15:53.45 NY |
KNLI |
3615:513832:20260320:0 |
100 |
100.17 |
2026-03-20T14:16:28.85 NY |
XNYS |
3615:515444:20260320:0 |
100 |
100.16 |
2026-03-20T14:17:34.79 NY |
XNYS |
3615:518115:20260320:0 |
100 |
100.14 |
2026-03-20T14:17:54.52 NY |
XNYS |
3615:519055:20260320:0 |
98 |
100.11 |
2026-03-20T14:18:24.99 NY |
XNYS |
3615:520250:20260320:0 |
2 |
100.11 |
2026-03-20T14:18:24.99 NY |
XNYS |
3615:520253:20260320:0 |
100 |
100.14 |
2026-03-20T14:19:31.55 NY |
XNYS |
3615:522595:20260320:0 |
71 |
100.16 |
2026-03-20T14:20:09.03 NY |
XNYS |
3615:524331:20260320:0 |
20 |
100.16 |
2026-03-20T14:20:09.03 NY |
XNYS |
3615:524334:20260320:0 |
9 |
100.16 |
2026-03-20T14:20:09.03 NY |
XNYS |
3615:524335:20260320:0 |
79 |
100.11 |
2026-03-20T14:20:45.08 NY |
XNYS |
3615:525658:20260320:0 |
21 |
100.11 |
2026-03-20T14:20:45.08 NY |
XNYS |
3615:525661:20260320:0 |
100 |
100.1 |
2026-03-20T14:21:45.19 NY |
XNYS |
3615:528018:20260320:0 |
100 |
100.01 |
2026-03-20T14:21:57.13 NY |
XNYS |
3615:528545:20260320:0 |
70 |
99.9 |
2026-03-20T14:22:24.91 NY |
XNYS |
3615:529535:20260320:0 |
1 |
99.9 |
2026-03-20T14:22:24.91 NY |
XNYS |
3615:529538:20260320:0 |
29 |
99.9 |
2026-03-20T14:22:24.91 NY |
XNYS |
3615:529539:20260320:0 |
20 |
99.84 |
2026-03-20T14:22:53.62 NY |
XNYS |
3615:531010:20260320:0 |
80 |
99.84 |
2026-03-20T14:22:53.62 NY |
XNYS |
3615:531013:20260320:0 |
100 |
99.82 |
2026-03-20T14:23:16.23 NY |
XNYS |
3615:532422:20260320:0 |
100 |
99.79 |
2026-03-20T14:23:40.67 NY |
XNYS |
3615:533293:20260320:0 |
100 |
99.81 |
2026-03-20T14:24:04.44 NY |
XNYS |
3615:534182:20260320:0 |
12 |
99.81 |
2026-03-20T14:24:28.09 NY |
XNYS |
3615:535147:20260320:0 |
2 |
99.81 |
2026-03-20T14:24:28.09 NY |
XNYS |
3615:535150:20260320:0 |
86 |
99.81 |
2026-03-20T14:24:28.09 NY |
XNYS |
3615:535151:20260320:0 |
100 |
99.84 |
2026-03-20T14:25:00.48 NY |
XNYS |
3615:536167:20260320:0 |
100 |
99.85 |
2026-03-20T14:25:14.02 NY |
XNYS |
3615:536618:20260320:0 |
100 |
99.89 |
2026-03-20T14:25:44.18 NY |
XNYS |
3615:537701:20260320:0 |
42 |
99.99 |
2026-03-20T14:26:14.99 NY |
XNYS |
3615:538538:20260320:0 |
58 |
99.99 |
2026-03-20T14:26:14.99 NY |
XNYS |
3615:538541:20260320:0 |
100 |
99.99 |
2026-03-20T14:26:14.99 NY |
XNYS |
3615:538542:20260320:0 |
100 |
100.03 |
2026-03-20T14:26:44.33 NY |
XNYS |
3615:540018:20260320:0 |
100 |
100.1 |
2026-03-20T14:27:11.37 NY |
XNYS |
3615:541579:20260320:0 |
100 |
100.11 |
2026-03-20T14:28:09.02 NY |
XNYS |
3615:544061:20260320:0 |
58 |
100.11 |
2026-03-20T14:28:09.02 NY |
XNYS |
3615:544064:20260320:0 |
100 |
100.11 |
2026-03-20T14:28:09.02 NY |
XNYS |
3615:544067:20260320:0 |
42 |
100.11 |
2026-03-20T14:28:09.02 NY |
XNYS |
3615:544068:20260320:0 |
100 |
100.1 |
2026-03-20T14:28:42.84 NY |
XNYS |
3615:545225:20260320:0 |
100 |
100.08 |
2026-03-20T14:29:12.84 NY |
XNYS |
3615:546412:20260320:0 |
100 |
100.14 |
2026-03-20T14:30:05.00 NY |
XNYS |
3615:548211:20260320:0 |
3 |
100.13 |
2026-03-20T14:30:14.03 NY |
XNYS |
3615:548460:20260320:0 |
97 |
100.13 |
2026-03-20T14:30:14.05 NY |
XNYS |
3615:548463:20260320:0 |
100 |
100.11 |
2026-03-20T14:30:45.43 NY |
XNYS |
3615:550159:20260320:0 |
100 |
100.06 |
2026-03-20T14:31:34.41 NY |
XNYS |
3615:551949:20260320:0 |
100 |
100.08 |
2026-03-20T14:31:57.53 NY |
XNYS |
3615:552765:20260320:0 |
1 |
100.08 |
2026-03-20T14:31:57.53 NY |
XNYS |
3615:552768:20260320:0 |
1 |
100.08 |
2026-03-20T14:31:57.53 NY |
XNYS |
3615:552769:20260320:0 |
98 |
100.08 |
2026-03-20T14:31:57.53 NY |
XNYS |
3615:552770:20260320:0 |
20 |
100.1 |
2026-03-20T14:33:01.48 NY |
XNYS |
3615:555815:20260320:0 |
180 |
100.1 |
2026-03-20T14:33:01.48 NY |
XNYS |
3615:555818:20260320:0 |
53 |
100.08 |
2026-03-20T14:33:04.64 NY |
XNYS |
3615:555994:20260320:0 |
47 |
100.08 |
2026-03-20T14:33:04.64 NY |
XNYS |
3615:555997:20260320:0 |
100 |
100.07 |
2026-03-20T14:33:34.47 NY |
XNYS |
3615:557049:20260320:0 |
100 |
100.07 |
2026-03-20T14:33:59.08 NY |
XNYS |
3615:558108:20260320:0 |
100 |
100 |
2026-03-20T14:34:50.60 NY |
XNYS |
3615:560954:20260320:0 |
1 |
100 |
2026-03-20T14:34:50.60 NY |
XNYS |
3615:560957:20260320:0 |
99 |
100 |
2026-03-20T14:34:50.60 NY |
XNYS |
3615:560958:20260320:0 |
100 |
99.94 |
2026-03-20T14:35:03.31 NY |
XNYS |
3615:561656:20260320:0 |
100 |
99.96 |
2026-03-20T14:35:14.02 NY |
XNYS |
3615:561936:20260320:0 |
100 |
99.97 |
2026-03-20T14:35:41.26 NY |
XNYS |
3615:563468:20260320:0 |
100 |
99.95 |
2026-03-20T14:36:02.17 NY |
XNYS |
3615:564151:20260320:0 |
100 |
99.95 |
2026-03-20T14:36:36.59 NY |
XNYS |
3615:565843:20260320:0 |
100 |
99.93 |
2026-03-20T14:37:07.18 NY |
XNYS |
3615:566974:20260320:0 |
100 |
99.93 |
2026-03-20T14:37:53.81 NY |
XNYS |
3615:569127:20260320:0 |
1 |
99.93 |
2026-03-20T14:37:53.81 NY |
XNYS |
3615:569130:20260320:0 |
99 |
99.93 |
2026-03-20T14:37:56.44 NY |
XNYS |
3615:569359:20260320:0 |
100 |
99.93 |
2026-03-20T14:38:07.43 NY |
XNYS |
3615:569726:20260320:0 |
100 |
99.91 |
2026-03-20T14:38:29.49 NY |
XNYS |
3615:570862:20260320:0 |
37 |
99.95 |
2026-03-20T14:39:06.19 NY |
XNYS |
3615:572648:20260320:0 |
33 |
99.95 |
2026-03-20T14:39:07.39 NY |
XNYS |
3615:572726:20260320:0 |
100 |
99.97 |
2026-03-20T14:39:13.10 NY |
XNYS |
3615:573205:20260320:0 |
1 |
99.97 |
2026-03-20T14:39:13.10 NY |
XNYS |
3615:573206:20260320:0 |
29 |
99.97 |
2026-03-20T14:39:13.10 NY |
XNYS |
3615:573209:20260320:0 |
100 |
99.97 |
2026-03-20T14:39:27.11 NY |
XNYS |
3615:573716:20260320:0 |
100 |
99.94 |
2026-03-20T14:39:54.77 NY |
XNYS |
3615:574892:20260320:0 |
100 |
99.92 |
2026-03-20T14:40:14.07 NY |
INCR |
3615:576054:20260320:0 |
100 |
99.95 |
2026-03-20T14:40:47.24 NY |
XNYS |
3615:577359:20260320:0 |
100 |
99.94 |
2026-03-20T14:41:17.00 NY |
XNYS |
3615:578424:20260320:0 |
100 |
99.94 |
2026-03-20T14:41:30.96 NY |
XNYS |
3615:578866:20260320:0 |
75 |
99.89 |
2026-03-20T14:41:53.01 NY |
XNYS |
3615:579675:20260320:0 |
25 |
99.89 |
2026-03-20T14:41:53.01 NY |
XNYS |
3615:579678:20260320:0 |
98 |
99.81 |
2026-03-20T14:42:20.80 NY |
XNYS |
3615:580947:20260320:0 |
1 |
99.81 |
2026-03-20T14:42:20.80 NY |
XNYS |
3615:580950:20260320:0 |
1 |
99.81 |
2026-03-20T14:42:20.80 NY |
XNYS |
3615:580951:20260320:0 |
36 |
99.81 |
2026-03-20T14:42:51.28 NY |
XNYS |
3615:582238:20260320:0 |
64 |
99.81 |
2026-03-20T14:42:51.28 NY |
XNYS |
3615:582241:20260320:0 |
36 |
99.81 |
2026-03-20T14:42:51.28 NY |
XNYS |
3615:582242:20260320:0 |
36 |
99.81 |
2026-03-20T14:42:51.28 NY |
XNYS |
3615:582243:20260320:0 |
1 |
99.81 |
2026-03-20T14:42:51.28 NY |
XNYS |
3615:582244:20260320:0 |
27 |
99.81 |
2026-03-20T14:42:51.29 NY |
XNYS |
3615:582245:20260320:0 |
72 |
99.81 |
2026-03-20T14:43:20.66 NY |
XNYS |
3615:583448:20260320:0 |
28 |
99.81 |
2026-03-20T14:43:20.66 NY |
XNYS |
3615:583451:20260320:0 |
100 |
99.85 |
2026-03-20T14:44:01.48 NY |
XNYS |
3615:585727:20260320:0 |
100 |
99.87 |
2026-03-20T14:44:02.03 NY |
XNYS |
3615:585757:20260320:0 |
100 |
99.84 |
2026-03-20T14:44:29.35 NY |
XNYS |
3615:586650:20260320:0 |
100 |
99.75 |
2026-03-20T14:45:00.76 NY |
XNYS |
3615:588035:20260320:0 |
68 |
99.76 |
2026-03-20T14:45:15.38 NY |
XNYS |
3615:588478:20260320:0 |
1 |
99.76 |
2026-03-20T14:45:15.38 NY |
XNYS |
3615:588481:20260320:0 |
31 |
99.76 |
2026-03-20T14:45:15.38 NY |
XNYS |
3615:588482:20260320:0 |
100 |
99.74 |
2026-03-20T14:45:44.62 NY |
XNYS |
3615:589730:20260320:0 |
70 |
99.73 |
2026-03-20T14:46:25.56 NY |
XNYS |
3615:591208:20260320:0 |
30 |
99.73 |
2026-03-20T14:46:25.56 NY |
XNYS |
3615:591211:20260320:0 |
100 |
99.65 |
2026-03-20T14:47:02.67 NY |
XNYS |
3615:592546:20260320:0 |
100 |
99.65 |
2026-03-20T14:47:38.68 NY |
XNYS |
3615:593954:20260320:0 |
74 |
99.65 |
2026-03-20T14:47:38.68 NY |
XNYS |
3615:593957:20260320:0 |
1 |
99.65 |
2026-03-20T14:47:38.68 NY |
XNYS |
3615:593958:20260320:0 |
25 |
99.65 |
2026-03-20T14:47:41.86 NY |
XNYS |
3615:594056:20260320:0 |
100 |
99.76 |
2026-03-20T14:48:14.72 NY |
XNYS |
3615:595473:20260320:0 |
1 |
99.76 |
2026-03-20T14:48:14.72 NY |
XNYS |
3615:595477:20260320:0 |
99 |
99.76 |
2026-03-20T14:48:14.72 NY |
XNYS |
3615:595478:20260320:0 |
100 |
99.71 |
2026-03-20T14:48:50.33 NY |
XNYS |
3615:597565:20260320:0 |
100 |
99.71 |
2026-03-20T14:48:50.33 NY |
XNYS |
3615:597568:20260320:0 |
100 |
99.7 |
2026-03-20T14:49:32.04 NY |
XNYS |
3615:599794:20260320:0 |
100 |
99.7 |
2026-03-20T14:49:32.04 NY |
XNYS |
3615:599797:20260320:0 |
1 |
99.69 |
2026-03-20T14:50:02.27 NY |
XNYS |
3615:601217:20260320:0 |
2 |
99.69 |
2026-03-20T14:50:02.27 NY |
XNYS |
3615:601220:20260320:0 |
97 |
99.69 |
2026-03-20T14:50:05.67 NY |
XNYS |
3615:601316:20260320:0 |
100 |
99.69 |
2026-03-20T14:50:05.67 NY |
XNYS |
3615:601317:20260320:0 |
100 |
99.69 |
2026-03-20T14:50:14.03 NY |
XNYS |
3615:601538:20260320:0 |
100 |
99.69 |
2026-03-20T14:50:45.01 NY |
KNLI |
3615:602876:20260320:0 |
100 |
99.69 |
2026-03-20T14:50:45.05 NY |
KNLI |
3615:602886:20260320:0 |
100 |
99.69 |
2026-03-20T14:51:14.16 NY |
XNYS |
3615:604264:20260320:0 |
48 |
99.69 |
2026-03-20T14:51:14.16 NY |
XNYS |
3615:604267:20260320:0 |
52 |
99.7 |
2026-03-20T14:51:14.16 NY |
XNYS |
3615:604268:20260320:0 |
59 |
99.72 |
2026-03-20T14:51:43.54 NY |
XNYS |
3615:605272:20260320:0 |
27 |
99.72 |
2026-03-20T14:51:43.62 NY |
XNYS |
3615:605275:20260320:0 |
10 |
99.72 |
2026-03-20T14:51:43.68 NY |
XNYS |
3615:605283:20260320:0 |
3 |
99.72 |
2026-03-20T14:51:43.89 NY |
XNYS |
3615:605299:20260320:0 |
1 |
99.72 |
2026-03-20T14:51:46.14 NY |
XNYS |
3615:605386:20260320:0 |
100 |
99.71 |
2026-03-20T14:52:12.62 NY |
INCR |
3615:606414:20260320:0 |
100 |
99.71 |
2026-03-20T14:52:43.44 NY |
XNYS |
3615:607580:20260320:0 |
1 |
99.71 |
2026-03-20T14:52:43.44 NY |
XNYS |
3615:607583:20260320:0 |
99 |
99.71 |
2026-03-20T14:52:43.44 NY |
XNYS |
3615:607584:20260320:0 |
100 |
99.77 |
2026-03-20T14:53:19.84 NY |
XNYS |
3615:609212:20260320:0 |
1 |
99.77 |
2026-03-20T14:53:19.84 NY |
XNYS |
3615:609215:20260320:0 |
99 |
99.77 |
2026-03-20T14:53:20.55 NY |
XNYS |
3615:609317:20260320:0 |
100 |
99.75 |
2026-03-20T14:53:38.18 NY |
XNYS |
3615:610291:20260320:0 |
100 |
99.75 |
2026-03-20T14:54:14.34 NY |
XNYS |
3615:612557:20260320:0 |
100 |
99.74 |
2026-03-20T14:54:44.76 NY |
XNYS |
3615:614407:20260320:0 |
58 |
99.72 |
2026-03-20T14:55:14.02 NY |
XNYS |
3615:615658:20260320:0 |
35 |
99.72 |
2026-03-20T14:55:14.02 NY |
XNYS |
3615:615661:20260320:0 |
7 |
99.72 |
2026-03-20T14:55:14.17 NY |
XNYS |
3615:615670:20260320:0 |
22 |
99.72 |
2026-03-20T14:55:33.45 NY |
XNYS |
3615:616447:20260320:0 |
11 |
99.72 |
2026-03-20T14:55:33.45 NY |
XNYS |
3615:616450:20260320:0 |
67 |
99.74 |
2026-03-20T14:55:37.40 NY |
XNYS |
3615:616756:20260320:0 |
100 |
99.7 |
2026-03-20T14:56:04.23 NY |
XNYS |
3615:618218:20260320:0 |
100 |
99.7 |
2026-03-20T14:56:26.63 NY |
XNYS |
3615:619225:20260320:0 |
1 |
99.7 |
2026-03-20T14:56:26.63 NY |
XNYS |
3615:619228:20260320:0 |
99 |
99.7 |
2026-03-20T14:56:26.88 NY |
XNYS |
3615:619229:20260320:0 |
100 |
99.7 |
2026-03-20T14:56:51.31 NY |
XNYS |
3615:620795:20260320:0 |
100 |
99.68 |
2026-03-20T14:57:13.20 NY |
XNYS |
3615:622083:20260320:0 |
100 |
99.71 |
2026-03-20T14:57:37.83 NY |
XNYS |
3615:624135:20260320:0 |
1 |
99.71 |
2026-03-20T14:57:37.83 NY |
XNYS |
3615:624138:20260320:0 |
99 |
99.71 |
2026-03-20T14:57:37.83 NY |
XNYS |
3615:624139:20260320:0 |
100 |
99.75 |
2026-03-20T14:58:08.16 NY |
INCR |
3615:626263:20260320:0 |
100 |
99.73 |
2026-03-20T14:58:24.71 NY |
XNYS |
3615:626883:20260320:0 |
100 |
99.73 |
2026-03-20T14:58:49.55 NY |
XNYS |
3615:628108:20260320:0 |
100 |
99.76 |
2026-03-20T14:59:15.07 NY |
XNYS |
3615:629463:20260320:0 |
45 |
99.72 |
2026-03-20T14:59:41.02 NY |
XNYS |
3615:630444:20260320:0 |
11 |
99.72 |
2026-03-20T14:59:41.13 NY |
XNYS |
3615:630447:20260320:0 |
39 |
99.72 |
2026-03-20T14:59:41.82 NY |
XNYS |
3615:630448:20260320:0 |
5 |
99.74 |
2026-03-20T14:59:43.69 NY |
XNYS |
3615:630513:20260320:0 |
100 |
99.73 |
2026-03-20T15:00:02.38 NY |
XNYS |
3615:631444:20260320:0 |
100 |
99.76 |
2026-03-20T15:00:23.72 NY |
XNYS |
3615:632447:20260320:0 |
80 |
99.78 |
2026-03-20T15:00:58.40 NY |
XNYS |
3615:634906:20260320:0 |
20 |
99.78 |
2026-03-20T15:00:58.40 NY |
XNYS |
3615:634909:20260320:0 |
64 |
99.78 |
2026-03-20T15:00:58.40 NY |
XNYS |
3615:634910:20260320:0 |
1 |
99.78 |
2026-03-20T15:00:58.40 NY |
XNYS |
3615:634911:20260320:0 |
35 |
99.78 |
2026-03-20T15:00:58.40 NY |
XNYS |
3615:634912:20260320:0 |
100 |
99.78 |
2026-03-20T15:01:35.91 NY |
IEXG |
3615:637630:20260320:0 |
10 |
99.77 |
2026-03-20T15:01:35.91 NY |
XNYS |
3615:637634:20260320:0 |
90 |
99.78 |
2026-03-20T15:01:35.91 NY |
XNYS |
3615:637636:20260320:0 |
100 |
99.81 |
2026-03-20T15:02:19.25 NY |
XNYS |
3615:640416:20260320:0 |
100 |
99.81 |
2026-03-20T15:02:19.25 NY |
XNYS |
3615:640419:20260320:0 |
100 |
99.79 |
2026-03-20T15:02:44.00 NY |
XNYS |
3615:642072:20260320:0 |
50 |
99.79 |
2026-03-20T15:03:10.25 NY |
XNYS |
3615:643614:20260320:0 |
31 |
99.79 |
2026-03-20T15:03:10.25 NY |
XNYS |
3615:643617:20260320:0 |
19 |
99.79 |
2026-03-20T15:03:10.25 NY |
XNYS |
3615:643619:20260320:0 |
81 |
99.79 |
2026-03-20T15:03:10.25 NY |
XNYS |
3615:643620:20260320:0 |
19 |
99.79 |
2026-03-20T15:03:10.25 NY |
XNYS |
3615:643621:20260320:0 |
100 |
99.78 |
2026-03-20T15:03:38.65 NY |
XNYS |
3615:645222:20260320:0 |
1 |
99.78 |
2026-03-20T15:03:38.65 NY |
XNYS |
3615:645225:20260320:0 |
99 |
99.78 |
2026-03-20T15:03:38.65 NY |
XNYS |
3615:645226:20260320:0 |
100 |
99.79 |
2026-03-20T15:04:09.08 NY |
INCR |
3615:647478:20260320:0 |
70 |
99.77 |
2026-03-20T15:04:34.47 NY |
XNYS |
3615:648678:20260320:0 |
30 |
99.77 |
2026-03-20T15:04:34.47 NY |
XNYS |
3615:648681:20260320:0 |
1 |
99.77 |
2026-03-20T15:04:34.47 NY |
XNYS |
3615:648682:20260320:0 |
58 |
99.77 |
2026-03-20T15:04:34.47 NY |
XNYS |
3615:648683:20260320:0 |
30 |
99.77 |
2026-03-20T15:04:34.47 NY |
XNYS |
3615:648684:20260320:0 |
11 |
99.77 |
2026-03-20T15:04:34.48 NY |
XNYS |
3615:648685:20260320:0 |
100 |
99.76 |
2026-03-20T15:05:13.40 NY |
XNYS |
3615:650770:20260320:0 |
60 |
99.76 |
2026-03-20T15:05:14.03 NY |
XNYS |
3615:650821:20260320:0 |
1 |
99.76 |
2026-03-20T15:05:14.03 NY |
XNYS |
3615:650824:20260320:0 |
22 |
99.76 |
2026-03-20T15:05:14.24 NY |
XNYS |
3615:650846:20260320:0 |
17 |
99.76 |
2026-03-20T15:05:14.38 NY |
XNYS |
3615:650874:20260320:0 |
100 |
99.76 |
2026-03-20T15:05:32.61 NY |
XNYS |
3615:651841:20260320:0 |
1 |
99.76 |
2026-03-20T15:05:32.61 NY |
XNYS |
3615:651844:20260320:0 |
93 |
99.76 |
2026-03-20T15:05:37.45 NY |
XNYS |
3615:652208:20260320:0 |
1 |
99.76 |
2026-03-20T15:05:37.45 NY |
XNYS |
3615:652209:20260320:0 |
5 |
99.76 |
2026-03-20T15:05:38.05 NY |
XNYS |
3615:652279:20260320:0 |
65 |
99.74 |
2026-03-20T15:06:01.03 NY |
XNYS |
3615:653028:20260320:0 |
35 |
99.74 |
2026-03-20T15:06:01.03 NY |
XNYS |
3615:653031:20260320:0 |
1 |
99.74 |
2026-03-20T15:06:01.03 NY |
XNYS |
3615:653032:20260320:0 |
99 |
99.74 |
2026-03-20T15:06:01.03 NY |
XNYS |
3615:653033:20260320:0 |
100 |
99.73 |
2026-03-20T15:06:27.82 NY |
INCR |
3615:654442:20260320:0 |
100 |
99.79 |
2026-03-20T15:06:55.67 NY |
XNYS |
3615:656301:20260320:0 |
100 |
99.79 |
2026-03-20T15:06:55.67 NY |
XNYS |
3615:656304:20260320:0 |
68 |
99.79 |
2026-03-20T15:07:23.47 NY |
XNYS |
3615:657892:20260320:0 |
1 |
99.79 |
2026-03-20T15:07:23.47 NY |
XNYS |
3615:657895:20260320:0 |
31 |
99.79 |
2026-03-20T15:07:23.65 NY |
XNYS |
3615:657900:20260320:0 |
36 |
99.79 |
2026-03-20T15:07:23.65 NY |
XNYS |
3615:657901:20260320:0 |
37 |
99.79 |
2026-03-20T15:07:23.75 NY |
XNYS |
3615:657906:20260320:0 |
18 |
99.79 |
2026-03-20T15:07:23.83 NY |
XNYS |
3615:657907:20260320:0 |
6 |
99.79 |
2026-03-20T15:07:23.89 NY |
XNYS |
3615:657912:20260320:0 |
2 |
99.79 |
2026-03-20T15:07:24.86 NY |
XNYS |
3615:657980:20260320:0 |
1 |
99.79 |
2026-03-20T15:07:25.02 NY |
XNYS |
3615:658008:20260320:0 |
100 |
99.805 |
2026-03-20T15:07:48.49 NY |
XNYS |
3615:659377:20260320:0 |
20 |
99.805 |
2026-03-20T15:07:48.49 NY |
XNYS |
3615:659380:20260320:0 |
80 |
99.805 |
2026-03-20T15:07:48.49 NY |
XNYS |
3615:659381:20260320:0 |
25 |
99.77 |
2026-03-20T15:08:15.73 NY |
XNYS |
3615:660930:20260320:0 |
75 |
99.77 |
2026-03-20T15:08:15.73 NY |
XNYS |
3615:660933:20260320:0 |
64 |
99.74 |
2026-03-20T15:08:43.62 NY |
XNYS |
3615:662413:20260320:0 |
1 |
99.74 |
2026-03-20T15:08:43.62 NY |
XNYS |
3615:662416:20260320:0 |
35 |
99.74 |
2026-03-20T15:08:43.69 NY |
XNYS |
3615:662417:20260320:0 |
41 |
99.74 |
2026-03-20T15:08:43.69 NY |
XNYS |
3615:662418:20260320:0 |
41 |
99.74 |
2026-03-20T15:08:43.97 NY |
XNYS |
3615:662454:20260320:0 |
18 |
99.74 |
2026-03-20T15:08:44.60 NY |
XNYS |
3615:662473:20260320:0 |
100 |
99.7 |
2026-03-20T15:09:10.63 NY |
XNYS |
3615:663828:20260320:0 |
1 |
99.7 |
2026-03-20T15:09:10.63 NY |
XNYS |
3615:663831:20260320:0 |
99 |
99.7 |
2026-03-20T15:09:10.63 NY |
XNYS |
3615:663832:20260320:0 |
2 |
99.67 |
2026-03-20T15:09:51.09 NY |
XNYS |
3615:665773:20260320:0 |
98 |
99.7 |
2026-03-20T15:09:51.28 NY |
XNYS |
3615:665776:20260320:0 |
100 |
99.7 |
2026-03-20T15:10:04.74 NY |
XNYS |
3615:666739:20260320:0 |
1 |
99.7 |
2026-03-20T15:10:04.74 NY |
XNYS |
3615:666742:20260320:0 |
1 |
99.7 |
2026-03-20T15:10:04.74 NY |
XNYS |
3615:666743:20260320:0 |
98 |
99.7 |
2026-03-20T15:10:04.94 NY |
XNYS |
3615:666794:20260320:0 |
100 |
99.73 |
2026-03-20T15:10:14.04 NY |
XNYS |
3615:667253:20260320:0 |
1 |
99.73 |
2026-03-20T15:10:14.04 NY |
XNYS |
3615:667256:20260320:0 |
57 |
99.73 |
2026-03-20T15:10:14.04 NY |
XNYS |
3615:667257:20260320:0 |
42 |
99.73 |
2026-03-20T15:10:14.04 NY |
XNYS |
3615:667258:20260320:0 |
62 |
99.7 |
2026-03-20T15:10:49.43 NY |
XNYS |
3615:668880:20260320:0 |
1 |
99.7 |
2026-03-20T15:10:49.43 NY |
XNYS |
3615:668883:20260320:0 |
37 |
99.7 |
2026-03-20T15:10:49.52 NY |
XNYS |
3615:668884:20260320:0 |
100 |
99.7 |
2026-03-20T15:10:49.52 NY |
XNYS |
3615:668885:20260320:0 |
66 |
99.7 |
2026-03-20T15:10:49.59 NY |
XNYS |
3615:668888:20260320:0 |
34 |
99.7 |
2026-03-20T15:10:50.02 NY |
XNYS |
3615:668891:20260320:0 |
70 |
99.7 |
2026-03-20T15:11:18.13 NY |
XNYS |
3615:670417:20260320:0 |
1 |
99.7 |
2026-03-20T15:11:18.13 NY |
XNYS |
3615:670420:20260320:0 |
5 |
99.7 |
2026-03-20T15:11:18.13 NY |
XNYS |
3615:670421:20260320:0 |
24 |
99.7 |
2026-03-20T15:11:18.20 NY |
XNYS |
3615:670422:20260320:0 |
48 |
99.7 |
2026-03-20T15:11:18.20 NY |
XNYS |
3615:670423:20260320:0 |
100 |
99.7 |
2026-03-20T15:11:18.20 NY |
XNYS |
3615:670424:20260320:0 |
52 |
99.7 |
2026-03-20T15:11:18.20 NY |
XNYS |
3615:670425:20260320:0 |
100 |
99.73 |
2026-03-20T15:12:08.27 NY |
XNYS |
3615:673544:20260320:0 |
100 |
99.73 |
2026-03-20T15:12:08.27 NY |
XNYS |
3615:673547:20260320:0 |
100 |
99.73 |
2026-03-20T15:12:08.27 NY |
XNYS |
3615:673548:20260320:0 |
100 |
99.72 |
2026-03-20T15:12:40.73 NY |
XNYS |
3615:675114:20260320:0 |
1 |
99.72 |
2026-03-20T15:12:40.73 NY |
XNYS |
3615:675117:20260320:0 |
23 |
99.72 |
2026-03-20T15:12:40.73 NY |
XNYS |
3615:675118:20260320:0 |
76 |
99.72 |
2026-03-20T15:12:40.73 NY |
XNYS |
3615:675119:20260320:0 |
100 |
99.72 |
2026-03-20T15:12:40.73 NY |
XNYS |
3615:675120:20260320:0 |
100 |
99.78 |
2026-03-20T15:13:02.71 NY |
INCR |
3615:676231:20260320:0 |
100 |
99.78 |
2026-03-20T15:13:02.72 NY |
KNLI |
3615:676236:20260320:0 |
100 |
99.77 |
2026-03-20T15:13:38.71 NY |
XNYS |
3615:677919:20260320:0 |
1 |
99.77 |
2026-03-20T15:13:38.71 NY |
XNYS |
3615:677922:20260320:0 |
99 |
99.79 |
2026-03-20T15:13:45.42 NY |
XNYS |
3615:678215:20260320:0 |
75 |
99.81 |
2026-03-20T15:14:13.49 NY |
XNYS |
3615:679931:20260320:0 |
9 |
99.81 |
2026-03-20T15:14:13.49 NY |
XNYS |
3615:679934:20260320:0 |
22 |
99.81 |
2026-03-20T15:14:13.49 NY |
XNYS |
3615:679935:20260320:0 |
69 |
99.81 |
2026-03-20T15:14:13.49 NY |
XNYS |
3615:679936:20260320:0 |
25 |
99.81 |
2026-03-20T15:14:13.49 NY |
XNYS |
3615:679937:20260320:0 |
100 |
99.81 |
2026-03-20T15:14:45.83 NY |
XNYS |
3615:681423:20260320:0 |
1 |
99.81 |
2026-03-20T15:14:45.83 NY |
XNYS |
3615:681426:20260320:0 |
99 |
99.81 |
2026-03-20T15:14:45.83 NY |
XNYS |
3615:681427:20260320:0 |
51 |
99.74 |
2026-03-20T15:15:07.04 NY |
XNYS |
3615:682686:20260320:0 |
49 |
99.74 |
2026-03-20T15:15:07.04 NY |
XNYS |
3615:682689:20260320:0 |
100 |
99.76 |
2026-03-20T15:15:31.41 NY |
XNYS |
3615:684122:20260320:0 |
1 |
99.76 |
2026-03-20T15:15:31.41 NY |
XNYS |
3615:684125:20260320:0 |
54 |
99.76 |
2026-03-20T15:15:31.41 NY |
XNYS |
3615:684127:20260320:0 |
45 |
99.76 |
2026-03-20T15:15:31.41 NY |
XNYS |
3615:684129:20260320:0 |
98 |
99.74 |
2026-03-20T15:16:01.34 NY |
XNYS |
3615:685892:20260320:0 |
2 |
99.74 |
2026-03-20T15:16:01.34 NY |
XNYS |
3615:685895:20260320:0 |
1 |
99.74 |
2026-03-20T15:16:01.34 NY |
XNYS |
3615:685896:20260320:0 |
1 |
99.74 |
2026-03-20T15:16:01.34 NY |
XNYS |
3615:685897:20260320:0 |
98 |
99.74 |
2026-03-20T15:16:01.35 NY |
XNYS |
3615:685898:20260320:0 |
100 |
99.76 |
2026-03-20T15:16:27.52 NY |
XNYS |
3615:687259:20260320:0 |
1 |
99.76 |
2026-03-20T15:16:27.52 NY |
XNYS |
3615:687262:20260320:0 |
99 |
99.76 |
2026-03-20T15:16:27.52 NY |
XNYS |
3615:687263:20260320:0 |
1 |
99.76 |
2026-03-20T15:16:27.52 NY |
XNYS |
3615:687264:20260320:0 |
99 |
99.76 |
2026-03-20T15:16:27.52 NY |
XNYS |
3615:687265:20260320:0 |
100 |
99.76 |
2026-03-20T15:16:44.02 NY |
XNYS |
3615:688047:20260320:0 |
100 |
99.76 |
2026-03-20T15:16:44.02 NY |
XNYS |
3615:688050:20260320:0 |
100 |
99.7 |
2026-03-20T15:17:17.72 NY |
XNYS |
3615:695335:20260320:0 |
100 |
99.7 |
2026-03-20T15:17:17.72 NY |
XNYS |
3615:695338:20260320:0 |
100 |
99.735 |
2026-03-20T15:17:50.16 NY |
XNYS |
3615:697171:20260320:0 |
100 |
99.75 |
2026-03-20T15:17:50.16 NY |
XNYS |
3615:697174:20260320:0 |
100 |
99.735 |
2026-03-20T15:18:35.30 NY |
XNYS |
3615:700293:20260320:0 |
56 |
99.74 |
2026-03-20T15:18:35.32 NY |
XNYS |
3615:700296:20260320:0 |
44 |
99.74 |
2026-03-20T15:18:35.32 NY |
XNYS |
3615:700297:20260320:0 |
100 |
99.74 |
2026-03-20T15:18:35.32 NY |
XNYS |
3615:700298:20260320:0 |
100 |
99.73 |
2026-03-20T15:18:55.01 NY |
XNYS |
3615:701286:20260320:0 |
1 |
99.73 |
2026-03-20T15:18:55.01 NY |
XNYS |
3615:701289:20260320:0 |
99 |
99.73 |
2026-03-20T15:18:56.08 NY |
XNYS |
3615:701361:20260320:0 |
100 |
99.73 |
2026-03-20T15:19:33.84 NY |
XNYS |
3615:703691:20260320:0 |
100 |
99.73 |
2026-03-20T15:19:33.84 NY |
XNYS |
3615:703694:20260320:0 |
200 |
99.73 |
2026-03-20T15:19:57.44 NY |
XNYS |
3615:704718:20260320:0 |
32 |
99.73 |
2026-03-20T15:20:07.22 NY |
XNYS |
3615:705607:20260320:0 |
68 |
99.73 |
2026-03-20T15:20:07.22 NY |
XNYS |
3615:705610:20260320:0 |
100 |
99.73 |
2026-03-20T15:20:12.87 NY |
XNYS |
3615:705756:20260320:0 |
100 |
99.71 |
2026-03-20T15:20:34.18 NY |
XNYS |
3615:707240:20260320:0 |
90 |
99.71 |
2026-03-20T15:20:34.18 NY |
XNYS |
3615:707243:20260320:0 |
10 |
99.71 |
2026-03-20T15:20:34.18 NY |
XNYS |
3615:707244:20260320:0 |
65 |
99.7 |
2026-03-20T15:21:14.63 NY |
XNYS |
3615:710176:20260320:0 |
16 |
99.72 |
2026-03-20T15:21:43.24 NY |
XNYS |
3615:711486:20260320:0 |
84 |
99.72 |
2026-03-20T15:21:43.24 NY |
XNYS |
3615:711487:20260320:0 |
100 |
99.72 |
2026-03-20T15:21:43.24 NY |
XNYS |
3615:711488:20260320:0 |
35 |
99.72 |
2026-03-20T15:21:43.24 NY |
XNYS |
3615:711491:20260320:0 |
1 |
99.72 |
2026-03-20T15:21:43.24 NY |
XNYS |
3615:711492:20260320:0 |
19 |
99.72 |
2026-03-20T15:21:43.24 NY |
XNYS |
3615:711493:20260320:0 |
80 |
99.72 |
2026-03-20T15:21:43.24 NY |
XNYS |
3615:711494:20260320:0 |
61 |
99.71 |
2026-03-20T15:21:52.80 NY |
XNYS |
3615:712230:20260320:0 |
1 |
99.71 |
2026-03-20T15:21:52.80 NY |
XNYS |
3615:712233:20260320:0 |
38 |
99.71 |
2026-03-20T15:21:52.80 NY |
XNYS |
3615:712234:20260320:0 |
100 |
99.71 |
2026-03-20T15:21:52.80 NY |
XNYS |
3615:712235:20260320:0 |
20 |
99.82 |
2026-03-20T15:22:30.78 NY |
XNYS |
3615:714112:20260320:0 |
20 |
99.82 |
2026-03-20T15:22:30.78 NY |
XNYS |
3615:714115:20260320:0 |
60 |
99.82 |
2026-03-20T15:22:30.78 NY |
XNYS |
3615:714116:20260320:0 |
40 |
99.82 |
2026-03-20T15:22:30.78 NY |
XNYS |
3615:714117:20260320:0 |
60 |
99.82 |
2026-03-20T15:22:30.78 NY |
XNYS |
3615:714118:20260320:0 |
10 |
99.8 |
2026-03-20T15:22:42.11 NY |
XNYS |
3615:714755:20260320:0 |
100 |
99.8 |
2026-03-20T15:22:42.11 NY |
XNYS |
3615:714758:20260320:0 |
100 |
99.8 |
2026-03-20T15:22:42.71 NY |
XNYS |
3615:714779:20260320:0 |
50 |
99.8 |
2026-03-20T15:22:42.71 NY |
XNYS |
3615:714780:20260320:0 |
40 |
99.8 |
2026-03-20T15:22:42.71 NY |
XNYS |
3615:714781:20260320:0 |
200 |
99.88 |
2026-03-20T15:23:35.81 NY |
XNYS |
3615:718771:20260320:0 |
4 |
99.88 |
2026-03-20T15:23:35.89 NY |
XNYS |
3615:718780:20260320:0 |
100 |
99.88 |
2026-03-20T15:23:35.89 NY |
XNYS |
3615:718783:20260320:0 |
96 |
99.88 |
2026-03-20T15:23:35.89 NY |
XNYS |
3615:718785:20260320:0 |
100 |
99.85 |
2026-03-20T15:24:00.68 NY |
INCR |
3615:720930:20260320:0 |
1 |
99.86 |
2026-03-20T15:24:00.68 NY |
INCR |
3615:720933:20260320:0 |
4 |
99.86 |
2026-03-20T15:24:00.68 NY |
INCR |
3615:720934:20260320:0 |
75 |
99.86 |
2026-03-20T15:24:00.68 NY |
INCR |
3615:720935:20260320:0 |
20 |
99.86 |
2026-03-20T15:24:00.68 NY |
INCR |
3615:720936:20260320:0 |
100 |
99.76 |
2026-03-20T15:24:28.65 NY |
XNYS |
3615:723416:20260320:0 |
100 |
99.76 |
2026-03-20T15:24:28.65 NY |
XNYS |
3615:723419:20260320:0 |
100 |
99.69 |
2026-03-20T15:25:04.75 NY |
XNYS |
3615:727101:20260320:0 |
100 |
99.69 |
2026-03-20T15:25:08.83 NY |
XNYS |
3615:727476:20260320:0 |
13 |
99.69 |
2026-03-20T15:25:08.83 NY |
XNYS |
3615:727477:20260320:0 |
20 |
99.69 |
2026-03-20T15:25:12.83 NY |
XNYS |
3615:727643:20260320:0 |
80 |
99.69 |
2026-03-20T15:25:12.83 NY |
XNYS |
3615:727644:20260320:0 |
87 |
99.69 |
2026-03-20T15:25:12.83 NY |
XNYS |
3615:727645:20260320:0 |
100 |
99.67 |
2026-03-20T15:25:40.76 NY |
KNLI |
3615:729927:20260320:0 |
100 |
99.67 |
2026-03-20T15:25:40.76 NY |
CDED |
3615:729930:20260320:0 |
100 |
99.67 |
2026-03-20T15:25:40.76 NY |
CDED |
3615:729933:20260320:0 |
100 |
99.7 |
2026-03-20T15:26:19.39 NY |
CDED |
3615:732438:20260320:0 |
100 |
99.7 |
2026-03-20T15:26:19.39 NY |
KNLI |
3615:732441:20260320:0 |
100 |
99.7 |
2026-03-20T15:26:19.39 NY |
CDED |
3615:732444:20260320:0 |
100 |
99.71 |
2026-03-20T15:26:52.30 NY |
XNYS |
3615:734960:20260320:0 |
79 |
99.71 |
2026-03-20T15:26:52.30 NY |
XNYS |
3615:734963:20260320:0 |
21 |
99.71 |
2026-03-20T15:26:52.30 NY |
XNYS |
3615:734964:20260320:0 |
100 |
99.7 |
2026-03-20T15:27:17.98 NY |
XNYS |
3615:736687:20260320:0 |
100 |
99.7 |
2026-03-20T15:27:17.98 NY |
XNYS |
3615:736690:20260320:0 |
100 |
99.7 |
2026-03-20T15:27:17.98 NY |
XNYS |
3615:736691:20260320:0 |
100 |
99.7 |
2026-03-20T15:27:57.62 NY |
XNYS |
3615:739968:20260320:0 |
100 |
99.74 |
2026-03-20T15:28:09.50 NY |
XNYS |
3615:740950:20260320:0 |
100 |
99.74 |
2026-03-20T15:28:09.50 NY |
XNYS |
3615:740951:20260320:0 |
100 |
99.73 |
2026-03-20T15:28:23.87 NY |
XNYS |
3615:741689:20260320:0 |
179 |
99.73 |
2026-03-20T15:28:23.87 NY |
XNYS |
3615:741692:20260320:0 |
21 |
99.73 |
2026-03-20T15:28:23.87 NY |
XNYS |
3615:741693:20260320:0 |
11 |
99.72 |
2026-03-20T15:28:57.55 NY |
XNYS |
3615:744207:20260320:0 |
100 |
99.72 |
2026-03-20T15:28:57.55 NY |
XNYS |
3615:744210:20260320:0 |
100 |
99.72 |
2026-03-20T15:28:57.78 NY |
XNYS |
3615:744230:20260320:0 |
19 |
99.72 |
2026-03-20T15:28:57.78 NY |
XNYS |
3615:744231:20260320:0 |
70 |
99.72 |
2026-03-20T15:28:57.86 NY |
XNYS |
3615:744236:20260320:0 |
69 |
99.73 |
2026-03-20T15:29:31.64 NY |
XNYS |
3615:746317:20260320:0 |
31 |
99.73 |
2026-03-20T15:29:31.64 NY |
XNYS |
3615:746320:20260320:0 |
53 |
99.73 |
2026-03-20T15:29:31.64 NY |
XNYS |
3615:746321:20260320:0 |
6 |
99.73 |
2026-03-20T15:29:31.74 NY |
XNYS |
3615:746322:20260320:0 |
41 |
99.73 |
2026-03-20T15:29:31.74 NY |
XNYS |
3615:746323:20260320:0 |
100 |
99.735 |
2026-03-20T15:30:04.85 NY |
XNYS |
3615:748434:20260320:0 |
42 |
99.74 |
2026-03-20T15:30:04.85 NY |
XNYS |
3615:748437:20260320:0 |
58 |
99.74 |
2026-03-20T15:30:04.85 NY |
XNYS |
3615:748438:20260320:0 |
42 |
99.74 |
2026-03-20T15:30:04.85 NY |
XNYS |
3615:748439:20260320:0 |
23 |
99.74 |
2026-03-20T15:30:04.85 NY |
XNYS |
3615:748440:20260320:0 |
35 |
99.74 |
2026-03-20T15:30:04.85 NY |
XNYS |
3615:748441:20260320:0 |
100 |
99.73 |
2026-03-20T15:30:07.03 NY |
XNYS |
3615:748551:20260320:0 |
100 |
99.73 |
2026-03-20T15:30:07.03 NY |
XNYS |
3615:748554:20260320:0 |
100 |
99.725 |
2026-03-20T15:30:31.54 NY |
CDED |
3615:750414:20260320:0 |
100 |
99.74 |
2026-03-20T15:30:31.54 NY |
KNLI |
3615:750417:20260320:0 |
100 |
99.74 |
2026-03-20T15:30:31.55 NY |
KNLI |
3615:750421:20260320:0 |
1 |
99.72 |
2026-03-20T15:30:55.43 NY |
XNYS |
3615:751881:20260320:0 |
99 |
99.72 |
2026-03-20T15:30:55.43 NY |
XNYS |
3615:751884:20260320:0 |
1 |
99.72 |
2026-03-20T15:30:55.43 NY |
XNYS |
3615:751885:20260320:0 |
84 |
99.72 |
2026-03-20T15:30:55.43 NY |
XNYS |
3615:751886:20260320:0 |
15 |
99.72 |
2026-03-20T15:30:55.43 NY |
XNYS |
3615:751887:20260320:0 |
100 |
99.74 |
2026-03-20T15:31:19.94 NY |
XNYS |
3615:754014:20260320:0 |
100 |
99.74 |
2026-03-20T15:31:19.94 NY |
XNYS |
3615:754017:20260320:0 |
100 |
99.73 |
2026-03-20T15:31:43.48 NY |
KNLI |
3615:755530:20260320:0 |
100 |
99.73 |
2026-03-20T15:31:43.48 NY |
CDED |
3615:755533:20260320:0 |
1 |
99.69 |
2026-03-20T15:32:07.62 NY |
XNYS |
3615:756934:20260320:0 |
4 |
99.69 |
2026-03-20T15:32:07.62 NY |
XNYS |
3615:756937:20260320:0 |
95 |
99.69 |
2026-03-20T15:32:07.62 NY |
XNYS |
3615:756938:20260320:0 |
100 |
99.69 |
2026-03-20T15:32:07.64 NY |
XNYS |
3615:756939:20260320:0 |
100 |
99.69 |
2026-03-20T15:32:07.64 NY |
XNYS |
3615:756940:20260320:0 |
100 |
99.68 |
2026-03-20T15:32:39.78 NY |
XNYS |
3615:759059:20260320:0 |
100 |
99.68 |
2026-03-20T15:32:39.78 NY |
XNYS |
3615:759062:20260320:0 |
40 |
99.68 |
2026-03-20T15:32:39.78 NY |
XNYS |
3615:759063:20260320:0 |
60 |
99.68 |
2026-03-20T15:32:39.78 NY |
XNYS |
3615:759064:20260320:0 |
63 |
99.68 |
2026-03-20T15:32:55.51 NY |
XNYS |
3615:760053:20260320:0 |
100 |
99.7 |
2026-03-20T15:33:02.00 NY |
XNYS |
3615:760596:20260320:0 |
37 |
99.7 |
2026-03-20T15:33:02.00 NY |
XNYS |
3615:760597:20260320:0 |
53 |
99.68 |
2026-03-20T15:33:26.18 NY |
XNYS |
3615:762184:20260320:0 |
47 |
99.68 |
2026-03-20T15:33:26.18 NY |
XNYS |
3615:762187:20260320:0 |
100 |
99.68 |
2026-03-20T15:33:26.18 NY |
XNYS |
3615:762188:20260320:0 |
5 |
99.65 |
2026-03-20T15:33:41.63 NY |
XNYS |
3615:763265:20260320:0 |
95 |
99.65 |
2026-03-20T15:33:41.64 NY |
XNYS |
3615:763268:20260320:0 |
32 |
99.65 |
2026-03-20T15:33:41.64 NY |
XNYS |
3615:763269:20260320:0 |
100 |
99.65 |
2026-03-20T15:33:41.64 NY |
XNYS |
3615:763270:20260320:0 |
68 |
99.65 |
2026-03-20T15:33:41.64 NY |
XNYS |
3615:763271:20260320:0 |
300 |
99.64 |
2026-03-20T15:34:08.41 NY |
LEVL |
3615:765057:20260320:0 |
100 |
99.61 |
2026-03-20T15:34:31.49 NY |
XNYS |
3615:766588:20260320:0 |
100 |
99.61 |
2026-03-20T15:34:31.49 NY |
XNYS |
3615:766591:20260320:0 |
59 |
99.56 |
2026-03-20T15:34:56.71 NY |
XNYS |
3615:768065:20260320:0 |
41 |
99.56 |
2026-03-20T15:34:57.73 NY |
XNYS |
3615:768148:20260320:0 |
56 |
99.56 |
2026-03-20T15:34:57.73 NY |
XNYS |
3615:768149:20260320:0 |
44 |
99.56 |
2026-03-20T15:34:57.73 NY |
XNYS |
3615:768150:20260320:0 |
100 |
99.57 |
2026-03-20T15:35:15.72 NY |
XNYS |
3615:769391:20260320:0 |
50 |
99.57 |
2026-03-20T15:35:20.84 NY |
XNYS |
3615:769561:20260320:0 |
1 |
99.59 |
2026-03-20T15:35:21.03 NY |
INCR |
3615:769564:20260320:0 |
40 |
99.59 |
2026-03-20T15:35:21.03 NY |
INCR |
3615:769566:20260320:0 |
9 |
99.59 |
2026-03-20T15:35:21.03 NY |
INCR |
3615:769567:20260320:0 |
20 |
99.56 |
2026-03-20T15:35:32.76 NY |
XNYS |
3615:770586:20260320:0 |
2 |
99.56 |
2026-03-20T15:35:32.76 NY |
XNYS |
3615:770589:20260320:0 |
98 |
99.56 |
2026-03-20T15:35:32.76 NY |
XNYS |
3615:770590:20260320:0 |
15 |
99.56 |
2026-03-20T15:35:32.76 NY |
XNYS |
3615:770591:20260320:0 |
2 |
99.56 |
2026-03-20T15:35:32.76 NY |
XNYS |
3615:770592:20260320:0 |
83 |
99.56 |
2026-03-20T15:35:32.76 NY |
XNYS |
3615:770593:20260320:0 |
17 |
99.56 |
2026-03-20T15:35:32.76 NY |
XNYS |
3615:770594:20260320:0 |
63 |
99.56 |
2026-03-20T15:35:32.76 NY |
XNYS |
3615:770595:20260320:0 |
100 |
99.52 |
2026-03-20T15:36:20.66 NY |
XNYS |
3615:773456:20260320:0 |
100 |
99.52 |
2026-03-20T15:36:20.66 NY |
XNYS |
3615:773459:20260320:0 |
145 |
99.52 |
2026-03-20T15:36:20.66 NY |
XNYS |
3615:773460:20260320:0 |
100 |
99.52 |
2026-03-20T15:36:20.66 NY |
XNYS |
3615:773461:20260320:0 |
100 |
99.52 |
2026-03-20T15:36:20.66 NY |
XNYS |
3615:773462:20260320:0 |
55 |
99.52 |
2026-03-20T15:36:20.66 NY |
XNYS |
3615:773463:20260320:0 |
100 |
99.51 |
2026-03-20T15:36:47.92 NY |
XNYS |
3615:775280:20260320:0 |
69 |
99.51 |
2026-03-20T15:36:49.42 NY |
XNYS |
3615:775409:20260320:0 |
31 |
99.51 |
2026-03-20T15:36:54.50 NY |
XNYS |
3615:775730:20260320:0 |
3 |
99.51 |
2026-03-20T15:36:54.50 NY |
XNYS |
3615:775731:20260320:0 |
100 |
99.51 |
2026-03-20T15:36:56.03 NY |
XNYS |
3615:775841:20260320:0 |
97 |
99.51 |
2026-03-20T15:36:56.03 NY |
XNYS |
3615:775842:20260320:0 |
100 |
99.51 |
2026-03-20T15:36:56.03 NY |
XNYS |
3615:775843:20260320:0 |
100 |
99.48 |
2026-03-20T15:37:10.95 NY |
XNYS |
3615:776968:20260320:0 |
100 |
99.48 |
2026-03-20T15:37:10.96 NY |
XNYS |
3615:776971:20260320:0 |
100 |
99.48 |
2026-03-20T15:37:10.96 NY |
XNYS |
3615:776972:20260320:0 |
6 |
99.48 |
2026-03-20T15:37:10.96 NY |
XNYS |
3615:776973:20260320:0 |
100 |
99.48 |
2026-03-20T15:37:10.96 NY |
XNYS |
3615:776974:20260320:0 |
94 |
99.48 |
2026-03-20T15:37:10.96 NY |
XNYS |
3615:776975:20260320:0 |
100 |
99.4 |
2026-03-20T15:37:44.41 NY |
XNYS |
3615:780367:20260320:0 |
40 |
99.4 |
2026-03-20T15:37:44.41 NY |
XNYS |
3615:780370:20260320:0 |
60 |
99.4 |
2026-03-20T15:37:45.02 NY |
XNYS |
3615:780463:20260320:0 |
100 |
99.4 |
2026-03-20T15:37:45.02 NY |
XNYS |
3615:780464:20260320:0 |
100 |
99.4 |
2026-03-20T15:37:45.02 NY |
XNYS |
3615:780465:20260320:0 |
100 |
99.4 |
2026-03-20T15:37:46.02 NY |
XNYS |
3615:780566:20260320:0 |
100 |
99.39 |
2026-03-20T15:38:24.39 NY |
XNYS |
3615:784571:20260320:0 |
47 |
99.39 |
2026-03-20T15:38:24.39 NY |
XNYS |
3615:784574:20260320:0 |
53 |
99.39 |
2026-03-20T15:38:24.39 NY |
XNYS |
3615:784575:20260320:0 |
100 |
99.39 |
2026-03-20T15:38:24.39 NY |
XNYS |
3615:784576:20260320:0 |
6 |
99.39 |
2026-03-20T15:38:24.39 NY |
XNYS |
3615:784577:20260320:0 |
100 |
99.39 |
2026-03-20T15:38:24.39 NY |
XNYS |
3615:784578:20260320:0 |
59 |
99.39 |
2026-03-20T15:38:24.39 NY |
XNYS |
3615:784579:20260320:0 |
35 |
99.39 |
2026-03-20T15:38:24.39 NY |
XNYS |
3615:784580:20260320:0 |
100 |
99.39 |
2026-03-20T15:38:43.56 NY |
XNYS |
3615:786527:20260320:0 |
100 |
99.39 |
2026-03-20T15:38:43.58 NY |
XNYS |
3615:786530:20260320:0 |
100 |
99.39 |
2026-03-20T15:38:44.44 NY |
XNYS |
3615:786594:20260320:0 |
100 |
99.39 |
2026-03-20T15:38:44.44 NY |
XNYS |
3615:786595:20260320:0 |
100 |
99.39 |
2026-03-20T15:38:44.44 NY |
XNYS |
3615:786596:20260320:0 |
100 |
99.37 |
2026-03-20T15:39:33.94 NY |
XNYS |
3615:789858:20260320:0 |
12 |
99.37 |
2026-03-20T15:39:33.94 NY |
XNYS |
3615:789861:20260320:0 |
1 |
99.37 |
2026-03-20T15:39:33.94 NY |
XNYS |
3615:789862:20260320:0 |
25 |
99.37 |
2026-03-20T15:39:33.94 NY |
XNYS |
3615:789863:20260320:0 |
25 |
99.37 |
2026-03-20T15:39:33.94 NY |
XNYS |
3615:789864:20260320:0 |
37 |
99.37 |
2026-03-20T15:39:33.96 NY |
XNYS |
3615:789865:20260320:0 |
100 |
99.37 |
2026-03-20T15:39:33.96 NY |
XNYS |
3615:789866:20260320:0 |
134 |
99.37 |
2026-03-20T15:39:33.96 NY |
XNYS |
3615:789867:20260320:0 |
66 |
99.37 |
2026-03-20T15:39:33.96 NY |
XNYS |
3615:789868:20260320:0 |
100 |
99.4 |
2026-03-20T15:39:44.88 NY |
XNYS |
3615:790689:20260320:0 |
100 |
99.4 |
2026-03-20T15:39:44.88 NY |
XNYS |
3615:790692:20260320:0 |
125 |
99.4 |
2026-03-20T15:39:44.88 NY |
XNYS |
3615:790693:20260320:0 |
100 |
99.4 |
2026-03-20T15:39:44.88 NY |
XNYS |
3615:790694:20260320:0 |
75 |
99.4 |
2026-03-20T15:39:44.88 NY |
XNYS |
3615:790695:20260320:0 |
96 |
99.45 |
2026-03-20T15:40:14.01 NY |
XNYS |
3615:792972:20260320:0 |
4 |
99.45 |
2026-03-20T15:40:14.01 NY |
XNYS |
3615:792975:20260320:0 |
96 |
99.45 |
2026-03-20T15:40:14.01 NY |
XNYS |
3615:792976:20260320:0 |
4 |
99.45 |
2026-03-20T15:40:14.01 NY |
XNYS |
3615:792977:20260320:0 |
100 |
99.45 |
2026-03-20T15:40:14.01 NY |
XNYS |
3615:792978:20260320:0 |
25 |
99.45 |
2026-03-20T15:40:14.01 NY |
XNYS |
3615:792979:20260320:0 |
75 |
99.45 |
2026-03-20T15:40:15.66 NY |
XNYS |
3615:793117:20260320:0 |
25 |
99.45 |
2026-03-20T15:40:15.66 NY |
XNYS |
3615:793118:20260320:0 |
100 |
99.45 |
2026-03-20T15:40:15.66 NY |
XNYS |
3615:793119:20260320:0 |
75 |
99.45 |
2026-03-20T15:40:15.66 NY |
XNYS |
3615:793120:20260320:0 |
100 |
99.49 |
2026-03-20T15:40:49.58 NY |
XNYS |
3615:795095:20260320:0 |
100 |
99.49 |
2026-03-20T15:40:49.58 NY |
XNYS |
3615:795098:20260320:0 |
100 |
99.49 |
2026-03-20T15:40:49.58 NY |
XNYS |
3615:795099:20260320:0 |
25 |
99.49 |
2026-03-20T15:40:49.58 NY |
XNYS |
3615:795100:20260320:0 |
9 |
99.49 |
2026-03-20T15:40:49.58 NY |
XNYS |
3615:795101:20260320:0 |
66 |
99.49 |
2026-03-20T15:40:49.58 NY |
XNYS |
3615:795102:20260320:0 |
45 |
99.49 |
2026-03-20T15:40:49.58 NY |
XNYS |
3615:795103:20260320:0 |
2 |
99.49 |
2026-03-20T15:40:49.58 NY |
XNYS |
3615:795104:20260320:0 |
98 |
99.49 |
2026-03-20T15:40:49.58 NY |
XNYS |
3615:795105:20260320:0 |
55 |
99.49 |
2026-03-20T15:40:49.58 NY |
XNYS |
3615:795106:20260320:0 |
100 |
99.49 |
2026-03-20T15:40:49.58 NY |
XNYS |
3615:795107:20260320:0 |
47 |
99.52 |
2026-03-20T15:41:17.93 NY |
XNYS |
3615:796981:20260320:0 |
100 |
99.52 |
2026-03-20T15:41:17.93 NY |
XNYS |
3615:796984:20260320:0 |
100 |
99.52 |
2026-03-20T15:41:17.94 NY |
XNYS |
3615:796985:20260320:0 |
100 |
99.52 |
2026-03-20T15:41:18.61 NY |
XNYS |
3615:797003:20260320:0 |
100 |
99.52 |
2026-03-20T15:41:18.63 NY |
XNYS |
3615:797004:20260320:0 |
94 |
99.52 |
2026-03-20T15:41:18.63 NY |
XNYS |
3615:797005:20260320:0 |
100 |
99.52 |
2026-03-20T15:41:33.63 NY |
XNYS |
3615:797823:20260320:0 |
59 |
99.52 |
2026-03-20T15:41:33.63 NY |
XNYS |
3615:797824:20260320:0 |
100 |
99.55 |
2026-03-20T15:41:51.97 NY |
KNLI |
3615:799081:20260320:0 |
50 |
99.55 |
2026-03-20T15:41:51.98 NY |
XNAS |
3615:799088:20260320:0 |
2 |
99.55 |
2026-03-20T15:41:55.00 NY |
BATS |
3615:799230:20260320:0 |
62 |
99.58 |
2026-03-20T15:41:58.97 NY |
BATS |
3615:799447:20260320:0 |
100 |
99.58 |
2026-03-20T15:41:58.97 NY |
XNAS |
3615:799448:20260320:0 |
1 |
99.58 |
2026-03-20T15:41:58.97 NY |
XNAS |
3615:799449:20260320:0 |
50 |
99.58 |
2026-03-20T15:41:58.97 NY |
XNAS |
3615:799450:20260320:0 |
17 |
99.58 |
2026-03-20T15:41:58.97 NY |
BATS |
3615:799451:20260320:0 |
100 |
99.58 |
2026-03-20T15:41:58.97 NY |
ARCX |
3615:799452:20260320:0 |
66 |
99.58 |
2026-03-20T15:41:58.97 NY |
BATS |
3615:799454:20260320:0 |
54 |
99.58 |
2026-03-20T15:41:58.98 NY |
BATS |
3615:799455:20260320:0 |
98 |
99.58 |
2026-03-20T15:41:58.98 NY |
ARCX |
3615:799456:20260320:0 |
5 |
99.52 |
2026-03-20T15:42:29.98 NY |
XNYS |
3615:801601:20260320:0 |
95 |
99.52 |
2026-03-20T15:42:31.10 NY |
XNYS |
3615:801628:20260320:0 |
100 |
99.52 |
2026-03-20T15:42:31.10 NY |
XNYS |
3615:801629:20260320:0 |
9 |
99.52 |
2026-03-20T15:42:34.07 NY |
XNYS |
3615:801856:20260320:0 |
91 |
99.52 |
2026-03-20T15:42:41.31 NY |
XNYS |
3615:802250:20260320:0 |
100 |
99.52 |
2026-03-20T15:42:41.31 NY |
XNYS |
3615:802251:20260320:0 |
100 |
99.52 |
2026-03-20T15:42:41.31 NY |
XNYS |
3615:802252:20260320:0 |
41 |
99.52 |
2026-03-20T15:42:41.31 NY |
XNYS |
3615:802253:20260320:0 |
100 |
99.52 |
2026-03-20T15:42:41.31 NY |
XNYS |
3615:802254:20260320:0 |
59 |
99.52 |
2026-03-20T15:42:41.31 NY |
XNYS |
3615:802255:20260320:0 |
100 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803586:20260320:0 |
100 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803589:20260320:0 |
25 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803590:20260320:0 |
75 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803591:20260320:0 |
25 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803592:20260320:0 |
100 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803593:20260320:0 |
50 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803594:20260320:0 |
100 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803595:20260320:0 |
25 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803596:20260320:0 |
25 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803597:20260320:0 |
25 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803598:20260320:0 |
50 |
99.54 |
2026-03-20T15:43:00.90 NY |
XNYS |
3615:803599:20260320:0 |
100 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806073:20260320:0 |
9 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806076:20260320:0 |
91 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806077:20260320:0 |
9 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806078:20260320:0 |
18 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806079:20260320:0 |
73 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806080:20260320:0 |
100 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806081:20260320:0 |
18 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806082:20260320:0 |
100 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806083:20260320:0 |
91 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806084:20260320:0 |
25 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806085:20260320:0 |
25 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806086:20260320:0 |
41 |
99.63 |
2026-03-20T15:43:44.56 NY |
XNYS |
3615:806087:20260320:0 |
100 |
99.67 |
2026-03-20T15:44:18.90 NY |
XNYS |
3615:808911:20260320:0 |
100 |
99.67 |
2026-03-20T15:44:18.90 NY |
XNYS |
3615:808914:20260320:0 |
100 |
99.67 |
2026-03-20T15:44:18.90 NY |
XNYS |
3615:808915:20260320:0 |
100 |
99.67 |
2026-03-20T15:44:18.90 NY |
XNYS |
3615:808917:20260320:0 |
100 |
99.67 |
2026-03-20T15:44:18.90 NY |
XNYS |
3615:808918:20260320:0 |
100 |
99.67 |
2026-03-20T15:44:18.90 NY |
XNYS |
3615:808919:20260320:0 |
100 |
99.67 |
2026-03-20T15:44:18.90 NY |
XNYS |
3615:808920:20260320:0 |
100 |
99.67 |
2026-03-20T15:44:23.29 NY |
XNYS |
3615:809107:20260320:0 |
100 |
99.67 |
2026-03-20T15:44:23.29 NY |
XNYS |
3615:809110:20260320:0 |
75 |
99.74 |
2026-03-20T15:45:03.65 NY |
INCR |
3615:811707:20260320:0 |
25 |
99.75 |
2026-03-20T15:45:03.65 NY |
INCR |
3615:811710:20260320:0 |
75 |
99.75 |
2026-03-20T15:45:03.69 NY |
INCR |
3615:811712:20260320:0 |
25 |
99.76 |
2026-03-20T15:45:03.69 NY |
INCR |
3615:811714:20260320:0 |
200 |
99.75 |
2026-03-20T15:45:10.13 NY |
IEXG |
3615:811961:20260320:0 |
100 |
99.76 |
2026-03-20T15:45:10.13 NY |
IEXG |
3615:811964:20260320:0 |
100 |
99.77 |
2026-03-20T15:45:37.63 NY |
XNYS |
3615:813744:20260320:0 |
100 |
99.77 |
2026-03-20T15:45:38.03 NY |
XNYS |
3615:813763:20260320:0 |
100 |
99.77 |
2026-03-20T15:45:38.03 NY |
XNYS |
3615:813764:20260320:0 |
100 |
99.77 |
2026-03-20T15:45:38.03 NY |
XNYS |
3615:813765:20260320:0 |
100 |
99.72 |
2026-03-20T15:46:05.45 NY |
XNYS |
3615:815967:20260320:0 |
100 |
99.72 |
2026-03-20T15:46:05.45 NY |
XNYS |
3615:815970:20260320:0 |
100 |
99.72 |
2026-03-20T15:46:05.45 NY |
XNYS |
3615:815971:20260320:0 |
100 |
99.72 |
2026-03-20T15:46:05.45 NY |
XNYS |
3615:815972:20260320:0 |
100 |
99.82 |
2026-03-20T15:46:29.66 NY |
XNYS |
3615:818007:20260320:0 |
15 |
99.82 |
2026-03-20T15:46:29.66 NY |
XNYS |
3615:818010:20260320:0 |
85 |
99.82 |
2026-03-20T15:46:29.66 NY |
XNYS |
3615:818011:20260320:0 |
15 |
99.82 |
2026-03-20T15:46:29.66 NY |
XNYS |
3615:818012:20260320:0 |
85 |
99.82 |
2026-03-20T15:46:29.66 NY |
XNYS |
3615:818013:20260320:0 |
15 |
99.82 |
2026-03-20T15:46:29.66 NY |
XNYS |
3615:818014:20260320:0 |
85 |
99.82 |
2026-03-20T15:46:29.66 NY |
XNYS |
3615:818015:20260320:0 |
100 |
99.78 |
2026-03-20T15:46:59.01 NY |
XNYS |
3615:820699:20260320:0 |
63 |
99.78 |
2026-03-20T15:47:01.05 NY |
XNYS |
3615:820966:20260320:0 |
36 |
99.78 |
2026-03-20T15:47:01.05 NY |
XNYS |
3615:820967:20260320:0 |
1 |
99.78 |
2026-03-20T15:47:01.05 NY |
XNYS |
3615:820968:20260320:0 |
37 |
99.78 |
2026-03-20T15:47:01.05 NY |
XNYS |
3615:820971:20260320:0 |
12 |
99.78 |
2026-03-20T15:47:01.05 NY |
XNYS |
3615:820972:20260320:0 |
47 |
99.78 |
2026-03-20T15:47:01.20 NY |
XNYS |
3615:820989:20260320:0 |
4 |
99.78 |
2026-03-20T15:47:01.20 NY |
XNYS |
3615:820990:20260320:0 |
100 |
99.78 |
2026-03-20T15:47:01.20 NY |
XNYS |
3615:820991:20260320:0 |
100 |
99.88 |
2026-03-20T15:47:26.61 NY |
XNYS |
3615:822961:20260320:0 |
100 |
99.88 |
2026-03-20T15:47:26.61 NY |
XNYS |
3615:822964:20260320:0 |
100 |
99.88 |
2026-03-20T15:47:26.61 NY |
XNYS |
3615:822965:20260320:0 |
100 |
99.88 |
2026-03-20T15:47:29.83 NY |
XNYS |
3615:823095:20260320:0 |
100 |
99.91 |
2026-03-20T15:47:53.14 NY |
IEXG |
3615:824839:20260320:0 |
100 |
99.96 |
2026-03-20T15:48:07.14 NY |
XNYS |
3615:825853:20260320:0 |
100 |
99.96 |
2026-03-20T15:48:07.14 NY |
XNYS |
3615:825855:20260320:0 |
100 |
99.96 |
2026-03-20T15:48:07.14 NY |
XNYS |
3615:825856:20260320:0 |
100 |
99.93 |
2026-03-20T15:48:22.35 NY |
XNYS |
3615:826947:20260320:0 |
6 |
99.93 |
2026-03-20T15:48:22.35 NY |
XNYS |
3615:826950:20260320:0 |
94 |
99.93 |
2026-03-20T15:48:25.48 NY |
XNYS |
3615:827234:20260320:0 |
100 |
99.93 |
2026-03-20T15:48:25.48 NY |
XNYS |
3615:827235:20260320:0 |
100 |
99.93 |
2026-03-20T15:48:25.48 NY |
XNYS |
3615:827236:20260320:0 |
100 |
99.92 |
2026-03-20T15:48:47.27 NY |
XNYS |
3615:829098:20260320:0 |
100 |
99.92 |
2026-03-20T15:48:47.27 NY |
XNYS |
3615:829101:20260320:0 |
100 |
99.92 |
2026-03-20T15:48:47.27 NY |
XNYS |
3615:829102:20260320:0 |
100 |
99.92 |
2026-03-20T15:48:47.27 NY |
XNYS |
3615:829103:20260320:0 |
100 |
99.91 |
2026-03-20T15:49:14.01 NY |
XNYS |
3615:831401:20260320:0 |
100 |
99.91 |
2026-03-20T15:49:18.62 NY |
XNYS |
3615:831714:20260320:0 |
100 |
99.91 |
2026-03-20T15:49:18.62 NY |
XNYS |
3615:831715:20260320:0 |
66 |
99.91 |
2026-03-20T15:49:18.62 NY |
XNYS |
3615:831716:20260320:0 |
22 |
99.91 |
2026-03-20T15:49:18.62 NY |
XNYS |
3615:831717:20260320:0 |
12 |
99.91 |
2026-03-20T15:49:18.62 NY |
XNYS |
3615:831718:20260320:0 |
100 |
99.79 |
2026-03-20T15:49:49.62 NY |
XNYS |
3615:834182:20260320:0 |
113 |
99.79 |
2026-03-20T15:49:49.62 NY |
XNYS |
3615:834185:20260320:0 |
100 |
99.79 |
2026-03-20T15:49:49.62 NY |
XNYS |
3615:834186:20260320:0 |
87 |
99.79 |
2026-03-20T15:49:49.62 NY |
XNYS |
3615:834187:20260320:0 |
56 |
99.8 |
2026-03-20T15:49:50.03 NY |
IEXG |
3615:834330:20260320:0 |
100 |
99.8 |
2026-03-20T15:49:50.04 NY |
XNYS |
3615:834347:20260320:0 |
43 |
99.8 |
2026-03-20T15:49:50.05 NY |
XNYS |
3615:834350:20260320:0 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20260323204343/en/
COMPANIES COVERED:
Latest directors dealings
- 10 hours ago Legal & General Group
- 11 hours ago BAE Systems
- 11 hours ago DP Aircraft I Limited Pref
- 12 hours ago OSB Group
- 12 hours ago Young & Co's Brewery 'A' Shares