REG-CRH plc Transaction in Own Shares
Today 09:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260313:nBw5RR4Qpa&default-theme=true
Transaction in Own Shares
13(th) March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 12(th) 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
500 $99.5740 $99.60 $99.53 ALPX
386 $100.7901 $101.64 $99.60 ARCX
300 $99.5550 $99.60 $99.53 BARX
100 $99.5300 $99.53 $99.53 BIDS
2,333 $100.1900 $101.98 $99.59 CDED
100 $99.6000 $99.60 $99.60 CGXS
600 $99.5650 $99.60 $99.53 ICBX
4,163 $100.8521 $102.15 $99.54 IEXG
6,787 $100.3090 $101.66 $99.54 INCR
400 $99.5350 $99.54 $99.53 ITGI
481 $99.7149 $99.85 $99.54 KNLI
1,100 $100.4850 $102.22 $99.53 LEVL
100 $99.5300 $99.53 $99.53 ONEC
311 $99.5525 $99.60 $99.53 SGMT
1,200 $99.5883 $99.60 $99.53 UBSA
600 $99.5767 $99.60 $99.53 VFMI
101 $100.9716 $100.98 $100.13 XNAS
125,469 $100.4864 $102.45 $99.32 XNYS
The redemptions form part of CRH’s intention to buy back ordinary shares of
up to $300m in the period to 28(th) April 2026 following its announcement on
18(th) February 2026 and were effected by CRH’s broker as part of the
Program announced on 18(th) February 2026.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 669,154,192 ordinary shares in issue (excluding
treasury shares). CRH will also hold 35,643,874 of its ordinary shares in
treasury, which represents 5.057% 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 12(th) 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: 12(th) March 2026
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $100.4558 145,031
Quantity Price per share Trade Time Execution Venue Trade ID
100 102.15 2026-03-12T09:30:01.42 NY IEXG 3615:12433:20260312:0
100 101.99 2026-03-12T09:30:14.51 NY XNYS 3615:15032:20260312:0
46 102.17 2026-03-12T09:30:18.88 NY XNYS 3615:15241:20260312:0
54 102.17 2026-03-12T09:30:18.88 NY XNYS 3615:15244:20260312:0
46 102.17 2026-03-12T09:30:18.88 NY XNYS 3615:15245:20260312:0
46 102.17 2026-03-12T09:30:18.88 NY XNYS 3615:15246:20260312:0
8 102.17 2026-03-12T09:30:18.88 NY XNYS 3615:15247:20260312:0
100 102.25 2026-03-12T09:30:45.12 NY XNYS 3615:16029:20260312:0
100 102.2 2026-03-12T09:30:48.99 NY XNYS 3615:16094:20260312:0
50 102.23 2026-03-12T09:30:56.35 NY XNYS 3615:16389:20260312:0
5 102.23 2026-03-12T09:30:56.35 NY XNYS 3615:16392:20260312:0
45 102.23 2026-03-12T09:30:56.35 NY XNYS 3615:16393:20260312:0
100 102.22 2026-03-12T09:31:05.30 NY XNYS 3615:16763:20260312:0
100 102.22 2026-03-12T09:31:16.19 NY XNYS 3615:16989:20260312:0
100 102.12 2026-03-12T09:31:22.41 NY XNYS 3615:17088:20260312:0
62 101.96 2026-03-12T09:31:31.56 NY XNYS 3615:17325:20260312:0
38 101.96 2026-03-12T09:31:31.56 NY XNYS 3615:17328:20260312:0
100 101.97 2026-03-12T09:31:53.88 NY XNYS 3615:18111:20260312:0
100 101.965 2026-03-12T09:31:55.58 NY XNYS 3615:18138:20260312:0
50 101.99 2026-03-12T09:32:22.51 NY XNYS 3615:18599:20260312:0
50 101.99 2026-03-12T09:32:22.51 NY XNYS 3615:18602:20260312:0
100 101.99 2026-03-12T09:32:24.60 NY XNYS 3615:18639:20260312:0
100 101.99 2026-03-12T09:32:25.50 NY XNYS 3615:18664:20260312:0
100 101.94 2026-03-12T09:32:36.15 NY XNYS 3615:18964:20260312:0
100 101.89 2026-03-12T09:32:41.56 NY XNYS 3615:19094:20260312:0
100 101.9 2026-03-12T09:33:01.93 NY IEXG 3615:19983:20260312:0
100 101.92 2026-03-12T09:33:01.93 NY IEXG 3615:19986:20260312:0
100 101.92 2026-03-12T09:33:01.97 NY XNYS 3615:19988:20260312:0
100 101.92 2026-03-12T09:33:01.97 NY XNYS 3615:19990:20260312:0
100 101.88 2026-03-12T09:33:34.33 NY XNYS 3615:20741:20260312:0
108 101.88 2026-03-12T09:33:34.33 NY XNYS 3615:20744:20260312:0
92 101.88 2026-03-12T09:33:34.33 NY XNYS 3615:20745:20260312:0
50 102.26 2026-03-12T09:34:12.42 NY XNYS 3615:22185:20260312:0
100 102.26 2026-03-12T09:34:12.42 NY XNYS 3615:22188:20260312:0
100 102.26 2026-03-12T09:34:12.42 NY XNYS 3615:22189:20260312:0
50 102.26 2026-03-12T09:34:12.42 NY XNYS 3615:22190:20260312:0
100 102.09 2026-03-12T09:34:42.21 NY XNYS 3615:22993:20260312:0
100 102.09 2026-03-12T09:34:42.21 NY XNYS 3615:22996:20260312:0
100 102.09 2026-03-12T09:34:42.21 NY XNYS 3615:22997:20260312:0
100 102.06 2026-03-12T09:35:14.02 NY XNYS 3615:23856:20260312:0
45 102.06 2026-03-12T09:35:14.02 NY XNYS 3615:23859:20260312:0
1 102.06 2026-03-12T09:35:14.02 NY XNYS 3615:23860:20260312:0
1 102.06 2026-03-12T09:35:14.02 NY XNYS 3615:23861:20260312:0
53 102.06 2026-03-12T09:35:14.26 NY XNYS 3615:23875:20260312:0
100 101.94 2026-03-12T09:35:45.17 NY XNYS 3615:24888:20260312:0
100 102.13 2026-03-12T09:35:53.45 NY XNYS 3615:25058:20260312:0
1 102.13 2026-03-12T09:35:53.45 NY XNYS 3615:25059:20260312:0
99 102.13 2026-03-12T09:35:53.45 NY XNYS 3615:25060:20260312:0
100 102.19 2026-03-12T09:36:18.65 NY XNYS 3615:26080:20260312:0
200 102.19 2026-03-12T09:36:18.65 NY XNYS 3615:26083:20260312:0
200 102.225 2026-03-12T09:36:38.95 NY LEVL 3615:26414:20260312:0
20 102.36 2026-03-12T09:37:21.16 NY XNYS 3615:27201:20260312:0
100 102.36 2026-03-12T09:37:21.16 NY XNYS 3615:27204:20260312:0
80 102.36 2026-03-12T09:37:21.16 NY XNYS 3615:27205:20260312:0
100 102.39 2026-03-12T09:37:46.17 NY XNYS 3615:28003:20260312:0
100 102.39 2026-03-12T09:37:46.17 NY XNYS 3615:28006:20260312:0
100 102.36 2026-03-12T09:38:08.43 NY XNYS 3615:28884:20260312:0
100 102.36 2026-03-12T09:38:08.43 NY XNYS 3615:28887:20260312:0
100 102.45 2026-03-12T09:38:44.54 NY XNYS 3615:29823:20260312:0
100 102.45 2026-03-12T09:38:44.54 NY XNYS 3615:29826:20260312:0
100 102.38 2026-03-12T09:39:00.08 NY XNYS 3615:30277:20260312:0
100 102.38 2026-03-12T09:39:00.08 NY XNYS 3615:30280:20260312:0
100 102.37 2026-03-12T09:39:23.47 NY XNYS 3615:31027:20260312:0
100 102.37 2026-03-12T09:39:23.47 NY XNYS 3615:31030:20260312:0
6 102.28 2026-03-12T09:39:48.66 NY XNYS 3615:31605:20260312:0
44 102.28 2026-03-12T09:39:48.66 NY XNYS 3615:31608:20260312:0
50 102.28 2026-03-12T09:39:48.66 NY XNYS 3615:31609:20260312:0
50 102.135 2026-03-12T09:40:14.01 NY XNYS 3615:32219:20260312:0
2 102.14 2026-03-12T09:40:14.02 NY XNYS 3615:32222:20260312:0
98 102.14 2026-03-12T09:40:14.02 NY XNYS 3615:32223:20260312:0
2 102.14 2026-03-12T09:40:14.02 NY XNYS 3615:32227:20260312:0
48 102.14 2026-03-12T09:40:14.02 NY XNYS 3615:32229:20260312:0
100 102.13 2026-03-12T09:40:48.78 NY XNYS 3615:33201:20260312:0
29 102.13 2026-03-12T09:40:48.78 NY XNYS 3615:33204:20260312:0
1 102.13 2026-03-12T09:40:48.78 NY XNYS 3615:33205:20260312:0
70 102.13 2026-03-12T09:40:48.79 NY XNYS 3615:33206:20260312:0
100 102.2 2026-03-12T09:41:20.10 NY XNYS 3615:34063:20260312:0
100 102.2 2026-03-12T09:41:20.10 NY XNYS 3615:34066:20260312:0
100 102.2 2026-03-12T09:41:20.10 NY XNYS 3615:34067:20260312:0
100 102.11 2026-03-12T09:41:51.52 NY XNYS 3615:34939:20260312:0
100 102.11 2026-03-12T09:41:51.52 NY XNYS 3615:34942:20260312:0
100 102.05 2026-03-12T09:42:28.87 NY XNYS 3615:35981:20260312:0
100 102.05 2026-03-12T09:42:28.87 NY XNYS 3615:35984:20260312:0
100 102.05 2026-03-12T09:42:28.87 NY XNYS 3615:35985:20260312:0
20 102.17 2026-03-12T09:43:04.66 NY XNYS 3615:37831:20260312:0
100 102.17 2026-03-12T09:43:04.66 NY XNYS 3615:37834:20260312:0
80 102.17 2026-03-12T09:43:04.66 NY XNYS 3615:37835:20260312:0
50 102.215 2026-03-12T09:43:39.15 NY XNYS 3615:39132:20260312:0
150 102.215 2026-03-12T09:43:39.15 NY XNYS 3615:39135:20260312:0
100 102.21 2026-03-12T09:44:12.39 NY XNYS 3615:40103:20260312:0
1 102.21 2026-03-12T09:44:12.39 NY XNYS 3615:40106:20260312:0
99 102.21 2026-03-12T09:44:12.39 NY XNYS 3615:40107:20260312:0
100 102.16 2026-03-12T09:44:56.66 NY XNYS 3615:41691:20260312:0
100 102.16 2026-03-12T09:44:56.66 NY XNYS 3615:41694:20260312:0
100 102.09 2026-03-12T09:45:21.01 NY XNYS 3615:43073:20260312:0
53 102.1 2026-03-12T09:45:47.31 NY XNYS 3615:43952:20260312:0
47 102.1 2026-03-12T09:45:47.31 NY XNYS 3615:43955:20260312:0
1 102.22 2026-03-12T09:46:16.27 NY XNYS 3615:45408:20260312:0
99 102.22 2026-03-12T09:46:16.27 NY XNYS 3615:45411:20260312:0
100 102.24 2026-03-12T09:46:25.13 NY XNYS 3615:46084:20260312:0
100 102.21 2026-03-12T09:46:56.21 NY XNYS 3615:47748:20260312:0
100 102.055 2026-03-12T09:47:12.53 NY XNYS 3615:48501:20260312:0
1 101.77 2026-03-12T09:47:34.35 NY XNYS 3615:49651:20260312:0
77 101.77 2026-03-12T09:47:34.35 NY XNYS 3615:49654:20260312:0
22 101.77 2026-03-12T09:47:34.60 NY XNYS 3615:49671:20260312:0
100 101.77 2026-03-12T09:47:34.60 NY XNYS 3615:49672:20260312:0
70 101.79 2026-03-12T09:48:23.66 NY XNYS 3615:52422:20260312:0
1 101.79 2026-03-12T09:48:23.66 NY XNYS 3615:52425:20260312:0
29 101.79 2026-03-12T09:48:23.66 NY XNYS 3615:52426:20260312:0
100 101.79 2026-03-12T09:48:23.66 NY XNYS 3615:52427:20260312:0
71 101.79 2026-03-12T09:48:23.66 NY XNYS 3615:52430:20260312:0
100 101.79 2026-03-12T09:48:23.66 NY XNYS 3615:52431:20260312:0
29 101.79 2026-03-12T09:48:23.66 NY XNYS 3615:52432:20260312:0
100 101.59 2026-03-12T09:48:49.95 NY XNYS 3615:53470:20260312:0
1 101.59 2026-03-12T09:48:49.95 NY XNYS 3615:53473:20260312:0
65 101.59 2026-03-12T09:48:49.95 NY XNYS 3615:53474:20260312:0
34 101.59 2026-03-12T09:48:49.95 NY XNYS 3615:53475:20260312:0
100 101.69 2026-03-12T09:49:25.71 NY XNYS 3615:55793:20260312:0
100 101.69 2026-03-12T09:49:25.71 NY XNYS 3615:55796:20260312:0
16 101.77 2026-03-12T09:49:37.09 NY XNYS 3615:56407:20260312:0
84 101.77 2026-03-12T09:49:37.09 NY XNYS 3615:56410:20260312:0
16 101.77 2026-03-12T09:49:37.09 NY XNYS 3615:56411:20260312:0
1 101.77 2026-03-12T09:49:37.09 NY XNYS 3615:56412:20260312:0
83 101.77 2026-03-12T09:49:37.09 NY XNYS 3615:56413:20260312:0
100 101.83 2026-03-12T09:50:10.59 NY XNYS 3615:59127:20260312:0
100 101.83 2026-03-12T09:50:10.59 NY XNYS 3615:59130:20260312:0
20 101.85 2026-03-12T09:50:14.01 NY XNYS 3615:59297:20260312:0
100 101.85 2026-03-12T09:50:14.01 NY XNYS 3615:59300:20260312:0
65 101.85 2026-03-12T09:50:14.01 NY XNYS 3615:59301:20260312:0
1 101.85 2026-03-12T09:50:14.01 NY XNYS 3615:59302:20260312:0
14 101.85 2026-03-12T09:50:14.01 NY XNYS 3615:59303:20260312:0
100 101.92 2026-03-12T09:50:43.64 NY XNYS 3615:61162:20260312:0
100 101.92 2026-03-12T09:50:43.64 NY XNYS 3615:61165:20260312:0
100 101.97 2026-03-12T09:51:13.60 NY XNYS 3615:62635:20260312:0
37 101.97 2026-03-12T09:51:13.60 NY XNYS 3615:62638:20260312:0
1 101.97 2026-03-12T09:51:13.60 NY XNYS 3615:62639:20260312:0
62 101.97 2026-03-12T09:51:13.60 NY XNYS 3615:62640:20260312:0
100 101.95 2026-03-12T09:51:40.71 NY XNYS 3615:63549:20260312:0
100 101.95 2026-03-12T09:51:40.71 NY XNYS 3615:63552:20260312:0
2 101.69 2026-03-12T09:52:14.57 NY XNYS 3615:64388:20260312:0
98 101.69 2026-03-12T09:52:14.57 NY XNYS 3615:64391:20260312:0
100 101.69 2026-03-12T09:52:14.57 NY XNYS 3615:64392:20260312:0
100 101.66 2026-03-12T09:52:44.31 NY XNYS 3615:65579:20260312:0
1 101.66 2026-03-12T09:52:44.31 NY XNYS 3615:65584:20260312:0
99 101.66 2026-03-12T09:53:01.07 NY XNYS 3615:66070:20260312:0
200 101.66 2026-03-12T09:53:13.18 NY XNYS 3615:66550:20260312:0
50 101.67 2026-03-12T09:53:43.70 NY XNYS 3615:67667:20260312:0
100 101.67 2026-03-12T09:53:43.70 NY XNYS 3615:67670:20260312:0
50 101.67 2026-03-12T09:53:43.70 NY XNYS 3615:67671:20260312:0
100 101.61 2026-03-12T09:54:14.42 NY XNYS 3615:68902:20260312:0
100 101.61 2026-03-12T09:54:14.42 NY XNYS 3615:68905:20260312:0
100 101.63 2026-03-12T09:54:45.12 NY XNYS 3615:69875:20260312:0
100 101.63 2026-03-12T09:54:45.12 NY XNYS 3615:69878:20260312:0
2 101.56 2026-03-12T09:55:08.10 NY XNYS 3615:71252:20260312:0
2 101.56 2026-03-12T09:55:08.10 NY XNYS 3615:71255:20260312:0
96 101.56 2026-03-12T09:55:11.02 NY XNYS 3615:71367:20260312:0
100 101.56 2026-03-12T09:55:11.02 NY XNYS 3615:71368:20260312:0
100 101.48 2026-03-12T09:55:32.29 NY XNYS 3615:71940:20260312:0
1 101.48 2026-03-12T09:55:32.29 NY XNYS 3615:71943:20260312:0
99 101.48 2026-03-12T09:55:33.26 NY XNYS 3615:71968:20260312:0
100 101.48 2026-03-12T09:55:33.26 NY XNYS 3615:71969:20260312:0
1 101.55 2026-03-12T09:56:07.96 NY INCR 3615:73030:20260312:0
20 101.55 2026-03-12T09:56:07.96 NY INCR 3615:73033:20260312:0
100 101.55 2026-03-12T09:56:07.96 NY INCR 3615:73034:20260312:0
79 101.55 2026-03-12T09:56:07.96 NY INCR 3615:73035:20260312:0
100 101.52 2026-03-12T09:56:42.06 NY XNYS 3615:73854:20260312:0
100 101.52 2026-03-12T09:56:42.06 NY XNYS 3615:73857:20260312:0
51 101.55 2026-03-12T09:57:09.23 NY XNYS 3615:74775:20260312:0
49 101.55 2026-03-12T09:57:09.23 NY XNYS 3615:74778:20260312:0
100 101.55 2026-03-12T09:57:09.23 NY XNYS 3615:74779:20260312:0
100 101.42 2026-03-12T09:57:46.08 NY XNYS 3615:76013:20260312:0
100 101.42 2026-03-12T09:57:46.08 NY XNYS 3615:76016:20260312:0
20 101.44 2026-03-12T09:58:09.95 NY XNYS 3615:76893:20260312:0
100 101.45 2026-03-12T09:58:09.95 NY XNYS 3615:76896:20260312:0
80 101.45 2026-03-12T09:58:09.95 NY XNYS 3615:76897:20260312:0
100 101.47 2026-03-12T09:58:34.96 NY XNYS 3615:77877:20260312:0
1 101.47 2026-03-12T09:58:34.96 NY XNYS 3615:77880:20260312:0
99 101.47 2026-03-12T09:58:34.96 NY XNYS 3615:77881:20260312:0
100 101.64 2026-03-12T09:59:43.79 NY XNYS 3615:80828:20260312:0
100 101.64 2026-03-12T09:59:43.79 NY XNYS 3615:80831:20260312:0
45 101.64 2026-03-12T09:59:43.79 NY XNYS 3615:80834:20260312:0
55 101.64 2026-03-12T09:59:43.79 NY XNYS 3615:80835:20260312:0
100 101.64 2026-03-12T09:59:43.79 NY XNYS 3615:80836:20260312:0
100 101.58 2026-03-12T10:00:10.10 NY XNYS 3615:82142:20260312:0
100 101.62 2026-03-12T10:00:31.25 NY XNYS 3615:82711:20260312:0
1 101.62 2026-03-12T10:00:31.25 NY XNYS 3615:82714:20260312:0
9 101.62 2026-03-12T10:00:31.25 NY XNYS 3615:82715:20260312:0
90 101.62 2026-03-12T10:00:31.25 NY XNYS 3615:82716:20260312:0
100 101.69 2026-03-12T10:01:07.83 NY XNYS 3615:84670:20260312:0
50 101.75 2026-03-12T10:01:41.67 NY XNYS 3615:86023:20260312:0
100 101.75 2026-03-12T10:01:41.67 NY XNYS 3615:86026:20260312:0
50 101.75 2026-03-12T10:01:41.67 NY XNYS 3615:86027:20260312:0
1 101.66 2026-03-12T10:01:52.84 NY XNYS 3615:86409:20260312:0
99 101.66 2026-03-12T10:01:57.92 NY XNYS 3615:86522:20260312:0
100 101.64 2026-03-12T10:02:13.13 NY XNYS 3615:87227:20260312:0
100 101.64 2026-03-12T10:02:13.13 NY XNYS 3615:87230:20260312:0
100 101.5 2026-03-12T10:03:01.70 NY XNYS 3615:89565:20260312:0
1 101.5 2026-03-12T10:03:01.70 NY XNYS 3615:89568:20260312:0
99 101.5 2026-03-12T10:03:01.70 NY XNYS 3615:89569:20260312:0
100 101.48 2026-03-12T10:03:09.22 NY XNYS 3615:89830:20260312:0
65 101.48 2026-03-12T10:03:09.22 NY XNYS 3615:89833:20260312:0
1 101.48 2026-03-12T10:03:09.22 NY XNYS 3615:89834:20260312:0
34 101.48 2026-03-12T10:03:09.22 NY XNYS 3615:89835:20260312:0
90 101.51 2026-03-12T10:03:29.48 NY XNYS 3615:90646:20260312:0
10 101.51 2026-03-12T10:03:29.48 NY XNYS 3615:90649:20260312:0
55 101.51 2026-03-12T10:03:29.48 NY XNYS 3615:90650:20260312:0
45 101.51 2026-03-12T10:03:29.48 NY XNYS 3615:90651:20260312:0
3 101.63 2026-03-12T10:04:00.30 NY ARCX 3615:91682:20260312:0
32 101.64 2026-03-12T10:04:00.30 NY ARCX 3615:91685:20260312:0
68 101.64 2026-03-12T10:04:00.30 NY ARCX 3615:91686:20260312:0
32 101.64 2026-03-12T10:04:00.30 NY ARCX 3615:91687:20260312:0
65 101.64 2026-03-12T10:04:00.30 NY ARCX 3615:91688:20260312:0
61 101.61 2026-03-12T10:04:27.55 NY XNYS 3615:92570:20260312:0
1 101.61 2026-03-12T10:04:27.55 NY XNYS 3615:92573:20260312:0
38 101.61 2026-03-12T10:04:27.56 NY XNYS 3615:92574:20260312:0
62 101.61 2026-03-12T10:04:27.56 NY XNYS 3615:92575:20260312:0
38 101.66 2026-03-12T10:04:32.03 NY INCR 3615:92874:20260312:0
100 101.67 2026-03-12T10:05:04.25 NY XNYS 3615:93804:20260312:0
50 101.67 2026-03-12T10:05:04.25 NY XNYS 3615:93807:20260312:0
50 101.68 2026-03-12T10:05:04.25 NY XNYS 3615:93808:20260312:0
100 101.6 2026-03-12T10:05:10.03 NY XNYS 3615:94087:20260312:0
33 101.59 2026-03-12T10:06:01.14 NY INCR 3615:95394:20260312:0
101 101.59 2026-03-12T10:06:01.14 NY INCR 3615:95397:20260312:0
66 101.59 2026-03-12T10:06:01.14 NY INCR 3615:95398:20260312:0
100 101.63 2026-03-12T10:06:05.66 NY XNYS 3615:95455:20260312:0
100 101.63 2026-03-12T10:06:05.66 NY XNYS 3615:95458:20260312:0
50 101.62 2026-03-12T10:06:31.65 NY XNYS 3615:96143:20260312:0
50 101.625 2026-03-12T10:06:31.65 NY XNYS 3615:96146:20260312:0
100 101.535 2026-03-12T10:06:57.63 NY XNYS 3615:96726:20260312:0
100 101.55 2026-03-12T10:06:57.63 NY XNYS 3615:96729:20260312:0
100 101.52 2026-03-12T10:07:25.12 NY XNYS 3615:97430:20260312:0
100 101.53 2026-03-12T10:07:25.12 NY XNYS 3615:97433:20260312:0
1 101.56 2026-03-12T10:07:58.55 NY XNYS 3615:98737:20260312:0
99 101.56 2026-03-12T10:07:58.55 NY XNYS 3615:98740:20260312:0
1 101.56 2026-03-12T10:07:58.55 NY XNYS 3615:98741:20260312:0
99 101.56 2026-03-12T10:07:58.55 NY XNYS 3615:98742:20260312:0
100 101.61 2026-03-12T10:08:21.78 NY INCR 3615:99367:20260312:0
100 101.58 2026-03-12T10:08:37.71 NY XNYS 3615:99928:20260312:0
100 101.58 2026-03-12T10:08:37.71 NY XNYS 3615:99931:20260312:0
12 101.48 2026-03-12T10:09:00.54 NY XNYS 3615:100979:20260312:0
12 101.48 2026-03-12T10:09:00.54 NY XNYS 3615:100982:20260312:0
76 101.48 2026-03-12T10:09:03.73 NY XNYS 3615:101162:20260312:0
100 101.48 2026-03-12T10:09:03.73 NY XNYS 3615:101163:20260312:0
100 101.38 2026-03-12T10:09:31.08 NY XNYS 3615:102666:20260312:0
100 101.29 2026-03-12T10:09:54.58 NY XNYS 3615:103596:20260312:0
100 101.29 2026-03-12T10:09:54.58 NY XNYS 3615:103599:20260312:0
100 101.27 2026-03-12T10:10:12.11 NY XNYS 3615:104034:20260312:0
100 101.37 2026-03-12T10:10:38.72 NY XNYS 3615:104782:20260312:0
100 101.33 2026-03-12T10:11:00.55 NY XNYS 3615:105326:20260312:0
100 101.4 2026-03-12T10:11:32.43 NY XNYS 3615:106053:20260312:0
100 101.44 2026-03-12T10:11:56.49 NY XNYS 3615:106922:20260312:0
100 101.42 2026-03-12T10:12:13.90 NY XNYS 3615:107370:20260312:0
100 101.41 2026-03-12T10:12:36.67 NY XNYS 3615:108420:20260312:0
1 101.41 2026-03-12T10:12:36.67 NY XNYS 3615:108423:20260312:0
99 101.41 2026-03-12T10:12:36.67 NY XNYS 3615:108424:20260312:0
100 101.5 2026-03-12T10:13:07.55 NY XNYS 3615:109494:20260312:0
1 101.5 2026-03-12T10:13:07.55 NY XNYS 3615:109497:20260312:0
99 101.5 2026-03-12T10:13:07.63 NY XNYS 3615:109498:20260312:0
100 101.48 2026-03-12T10:13:38.39 NY XNYS 3615:110794:20260312:0
100 101.48 2026-03-12T10:13:38.39 NY XNYS 3615:110797:20260312:0
100 101.41 2026-03-12T10:13:44.61 NY XNYS 3615:111015:20260312:0
100 101.41 2026-03-12T10:13:44.61 NY XNYS 3615:111018:20260312:0
22 101.43 2026-03-12T10:14:29.70 NY XNYS 3615:112421:20260312:0
78 101.43 2026-03-12T10:14:29.70 NY XNYS 3615:112424:20260312:0
100 101.43 2026-03-12T10:14:29.70 NY XNYS 3615:112425:20260312:0
100 101.42 2026-03-12T10:14:40.54 NY XNYS 3615:112758:20260312:0
100 101.42 2026-03-12T10:14:40.54 NY XNYS 3615:112761:20260312:0
60 101.45 2026-03-12T10:15:23.73 NY XNYS 3615:113768:20260312:0
1 101.45 2026-03-12T10:15:23.73 NY XNYS 3615:113771:20260312:0
39 101.45 2026-03-12T10:15:23.73 NY XNYS 3615:113772:20260312:0
100 101.45 2026-03-12T10:15:27.54 NY XNYS 3615:113849:20260312:0
100 101.45 2026-03-12T10:15:27.54 NY XNYS 3615:113852:20260312:0
1 101.41 2026-03-12T10:15:42.74 NY XNYS 3615:114546:20260312:0
99 101.41 2026-03-12T10:15:44.54 NY XNYS 3615:114651:20260312:0
1 101.43 2026-03-12T10:16:03.20 NY XNYS 3615:115132:20260312:0
20 101.46 2026-03-12T10:16:10.13 NY XNYS 3615:115282:20260312:0
79 101.46 2026-03-12T10:16:10.13 NY XNYS 3615:115283:20260312:0
83 101.35 2026-03-12T10:16:27.47 NY XNYS 3615:115701:20260312:0
17 101.35 2026-03-12T10:16:27.47 NY XNYS 3615:115704:20260312:0
100 101.35 2026-03-12T10:16:27.47 NY XNYS 3615:115705:20260312:0
100 101.24 2026-03-12T10:16:49.51 NY XNYS 3615:116164:20260312:0
1 101.24 2026-03-12T10:16:49.51 NY XNYS 3615:116167:20260312:0
74 101.24 2026-03-12T10:16:49.51 NY XNYS 3615:116168:20260312:0
25 101.24 2026-03-12T10:16:49.51 NY XNYS 3615:116169:20260312:0
100 101.26 2026-03-12T10:17:17.80 NY XNYS 3615:116909:20260312:0
100 101.26 2026-03-12T10:17:17.80 NY XNYS 3615:116912:20260312:0
100 101.18 2026-03-12T10:17:42.72 NY XNYS 3615:117664:20260312:0
17 101.18 2026-03-12T10:17:42.72 NY XNYS 3615:117667:20260312:0
1 101.18 2026-03-12T10:17:42.72 NY XNYS 3615:117668:20260312:0
82 101.18 2026-03-12T10:17:42.72 NY XNYS 3615:117669:20260312:0
100 101.19 2026-03-12T10:18:14.40 NY XNYS 3615:118833:20260312:0
100 101.16 2026-03-12T10:18:26.38 NY XNYS 3615:119106:20260312:0
100 101.09 2026-03-12T10:18:57.78 NY XNYS 3615:120261:20260312:0
100 101.09 2026-03-12T10:18:57.78 NY XNYS 3615:120264:20260312:0
100 100.98 2026-03-12T10:19:24.16 NY CDED 3615:121179:20260312:0
1 100.98 2026-03-12T10:19:24.24 NY XNAS 3615:121185:20260312:0
20 100.98 2026-03-12T10:19:24.24 NY XNAS 3615:121187:20260312:0
79 100.98 2026-03-12T10:19:24.24 NY XNAS 3615:121188:20260312:0
100 100.96 2026-03-12T10:19:31.22 NY XNYS 3615:121467:20260312:0
1 100.96 2026-03-12T10:19:31.22 NY XNYS 3615:121470:20260312:0
99 100.96 2026-03-12T10:19:31.22 NY XNYS 3615:121471:20260312:0
39 100.94 2026-03-12T10:20:07.11 NY XNYS 3615:122359:20260312:0
61 100.94 2026-03-12T10:20:07.11 NY XNYS 3615:122362:20260312:0
59 100.94 2026-03-12T10:20:07.11 NY XNYS 3615:122363:20260312:0
41 100.94 2026-03-12T10:20:07.11 NY XNYS 3615:122364:20260312:0
100 100.89 2026-03-12T10:20:46.66 NY XNYS 3615:123506:20260312:0
1 100.89 2026-03-12T10:20:46.66 NY XNYS 3615:123509:20260312:0
99 100.89 2026-03-12T10:20:46.66 NY XNYS 3615:123510:20260312:0
100 100.66 2026-03-12T10:21:18.31 NY XNYS 3615:124692:20260312:0
100 100.66 2026-03-12T10:21:18.31 NY XNYS 3615:124695:20260312:0
2 100.66 2026-03-12T10:21:18.31 NY XNYS 3615:124696:20260312:0
98 100.66 2026-03-12T10:21:18.31 NY XNYS 3615:124697:20260312:0
100 100.73 2026-03-12T10:21:48.06 NY XNYS 3615:125527:20260312:0
1 100.73 2026-03-12T10:21:48.06 NY XNYS 3615:125530:20260312:0
99 100.73 2026-03-12T10:21:48.06 NY XNYS 3615:125531:20260312:0
100 100.73 2026-03-12T10:21:48.06 NY XNYS 3615:125532:20260312:0
100 100.74 2026-03-12T10:22:22.12 NY XNYS 3615:126884:20260312:0
100 100.74 2026-03-12T10:22:22.12 NY XNYS 3615:126887:20260312:0
100 100.71 2026-03-12T10:22:54.26 NY XNYS 3615:128282:20260312:0
1 100.71 2026-03-12T10:22:54.26 NY XNYS 3615:128285:20260312:0
99 100.71 2026-03-12T10:22:54.26 NY XNYS 3615:128286:20260312:0
100 100.58 2026-03-12T10:23:26.04 NY INCR 3615:129551:20260312:0
100 100.58 2026-03-12T10:23:26.12 NY CDED 3615:129557:20260312:0
100 100.63 2026-03-12T10:23:54.59 NY XNYS 3615:130262:20260312:0
100 100.63 2026-03-12T10:23:54.59 NY XNYS 3615:130265:20260312:0
50 100.57 2026-03-12T10:24:25.92 NY XNYS 3615:131207:20260312:0
100 100.58 2026-03-12T10:24:25.92 NY XNYS 3615:131210:20260312:0
38 100.58 2026-03-12T10:24:25.92 NY XNYS 3615:131211:20260312:0
12 100.58 2026-03-12T10:24:25.92 NY XNYS 3615:131212:20260312:0
20 100.57 2026-03-12T10:24:54.80 NY XNYS 3615:131854:20260312:0
20 100.58 2026-03-12T10:24:54.80 NY XNYS 3615:131857:20260312:0
100 100.58 2026-03-12T10:24:54.80 NY XNYS 3615:131858:20260312:0
60 100.58 2026-03-12T10:24:54.80 NY XNYS 3615:131859:20260312:0
100 100.58 2026-03-12T10:25:14.06 NY XNYS 3615:132576:20260312:0
100 100.59 2026-03-12T10:25:14.06 NY XNYS 3615:132579:20260312:0
100 100.53 2026-03-12T10:25:58.61 NY XNYS 3615:133881:20260312:0
3 100.53 2026-03-12T10:25:58.61 NY XNYS 3615:133884:20260312:0
1 100.53 2026-03-12T10:25:58.61 NY XNYS 3615:133885:20260312:0
96 100.53 2026-03-12T10:25:58.61 NY XNYS 3615:133886:20260312:0
66 100.53 2026-03-12T10:25:58.61 NY XNYS 3615:133887:20260312:0
34 100.53 2026-03-12T10:25:58.73 NY XNYS 3615:133888:20260312:0
100 100.5 2026-03-12T10:26:25.01 NY XNYS 3615:134679:20260312:0
100 100.5 2026-03-12T10:26:25.01 NY XNYS 3615:134682:20260312:0
20 100.45 2026-03-12T10:26:53.86 NY INCR 3615:135949:20260312:0
80 100.45 2026-03-12T10:26:53.86 NY INCR 3615:135952:20260312:0
100 100.46 2026-03-12T10:26:53.86 NY INCR 3615:135954:20260312:0
100 100.4 2026-03-12T10:27:19.54 NY XNYS 3615:137050:20260312:0
100 100.4 2026-03-12T10:27:19.54 NY XNYS 3615:137053:20260312:0
100 100.35 2026-03-12T10:28:23.65 NY XNYS 3615:140142:20260312:0
12 100.35 2026-03-12T10:28:23.65 NY XNYS 3615:140145:20260312:0
1 100.35 2026-03-12T10:28:23.65 NY XNYS 3615:140148:20260312:0
65 100.35 2026-03-12T10:28:23.65 NY XNYS 3615:140149:20260312:0
1 100.35 2026-03-12T10:28:23.65 NY XNYS 3615:140150:20260312:0
1 100.39 2026-03-12T10:28:27.28 NY INCR 3615:140353:20260312:0
100 100.39 2026-03-12T10:28:27.28 NY INCR 3615:140355:20260312:0
75 100.39 2026-03-12T10:28:27.28 NY INCR 3615:140356:20260312:0
24 100.39 2026-03-12T10:28:27.28 NY INCR 3615:140357:20260312:0
36 100.39 2026-03-12T10:28:30.66 NY INCR 3615:140444:20260312:0
64 100.39 2026-03-12T10:28:30.66 NY INCR 3615:140446:20260312:0
11 100.39 2026-03-12T10:28:30.66 NY INCR 3615:140448:20260312:0
10 100.39 2026-03-12T10:28:30.66 NY INCR 3615:140450:20260312:0
100 100.4 2026-03-12T10:28:54.96 NY XNYS 3615:141688:20260312:0
100 100.4 2026-03-12T10:28:54.96 NY XNYS 3615:141691:20260312:0
100 100.36 2026-03-12T10:29:34.54 NY XNYS 3615:143689:20260312:0
100 100.36 2026-03-12T10:29:34.54 NY XNYS 3615:143692:20260312:0
100 100.32 2026-03-12T10:30:09.45 NY XNYS 3615:145537:20260312:0
100 100.32 2026-03-12T10:30:09.45 NY XNYS 3615:145540:20260312:0
100 100.32 2026-03-12T10:30:09.45 NY XNYS 3615:145543:20260312:0
100 100.32 2026-03-12T10:30:09.45 NY XNYS 3615:145544:20260312:0
100 100.28 2026-03-12T10:30:47.96 NY XNYS 3615:147455:20260312:0
100 100.285 2026-03-12T10:30:47.96 NY XNYS 3615:147458:20260312:0
100 100.36 2026-03-12T10:31:31.12 NY IEXG 3615:149227:20260312:0
20 100.36 2026-03-12T10:31:31.13 NY XNYS 3615:149231:20260312:0
60 100.36 2026-03-12T10:31:31.13 NY XNYS 3615:149233:20260312:0
40 100.36 2026-03-12T10:31:31.13 NY XNYS 3615:149234:20260312:0
20 100.36 2026-03-12T10:31:31.13 NY XNYS 3615:149235:20260312:0
58 100.36 2026-03-12T10:31:31.13 NY XNYS 3615:149236:20260312:0
2 100.36 2026-03-12T10:31:31.13 NY XNYS 3615:149237:20260312:0
200 100.25 2026-03-12T10:32:07.93 NY XNYS 3615:150365:20260312:0
100 100.32 2026-03-12T10:32:39.71 NY XNYS 3615:152068:20260312:0
100 100.32 2026-03-12T10:32:39.71 NY XNYS 3615:152071:20260312:0
100 100.32 2026-03-12T10:32:39.71 NY XNYS 3615:152072:20260312:0
100 100.28 2026-03-12T10:33:21.09 NY XNYS 3615:153670:20260312:0
100 100.28 2026-03-12T10:33:21.09 NY XNYS 3615:153673:20260312:0
100 100.17 2026-03-12T10:33:39.02 NY XNYS 3615:154534:20260312:0
100 100.17 2026-03-12T10:33:39.02 NY XNYS 3615:154537:20260312:0
1 100.17 2026-03-12T10:33:39.02 NY XNYS 3615:154538:20260312:0
99 100.17 2026-03-12T10:33:39.02 NY XNYS 3615:154539:20260312:0
100 100.12 2026-03-12T10:34:03.09 NY XNYS 3615:155452:20260312:0
1 100.12 2026-03-12T10:34:03.10 NY XNYS 3615:155455:20260312:0
99 100.12 2026-03-12T10:34:03.10 NY XNYS 3615:155456:20260312:0
99 100.14 2026-03-12T10:34:38.25 NY XNYS 3615:156698:20260312:0
1 100.14 2026-03-12T10:34:38.25 NY XNYS 3615:156701:20260312:0
100 100.14 2026-03-12T10:34:38.25 NY XNYS 3615:156702:20260312:0
1 100.21 2026-03-12T10:35:01.83 NY IEXG 3615:157463:20260312:0
1 100.21 2026-03-12T10:35:01.83 NY IEXG 3615:157466:20260312:0
1 100.21 2026-03-12T10:35:01.83 NY IEXG 3615:157467:20260312:0
1 100.21 2026-03-12T10:35:01.83 NY IEXG 3615:157469:20260312:0
1 100.21 2026-03-12T10:35:01.83 NY IEXG 3615:157470:20260312:0
1 100.21 2026-03-12T10:35:01.83 NY IEXG 3615:157471:20260312:0
100 100.21 2026-03-12T10:35:01.91 NY XNYS 3615:157473:20260312:0
1 100.21 2026-03-12T10:35:01.91 NY XNYS 3615:157475:20260312:0
93 100.21 2026-03-12T10:35:01.91 NY XNYS 3615:157476:20260312:0
100 100.23 2026-03-12T10:35:34.02 NY XNYS 3615:158475:20260312:0
100 100.24 2026-03-12T10:35:34.02 NY XNYS 3615:158478:20260312:0
50 100.27 2026-03-12T10:36:01.96 NY XNYS 3615:159472:20260312:0
100 100.27 2026-03-12T10:36:01.96 NY XNYS 3615:159475:20260312:0
50 100.27 2026-03-12T10:36:01.96 NY XNYS 3615:159476:20260312:0
100 100.24 2026-03-12T10:36:26.67 NY XNYS 3615:160239:20260312:0
31 100.24 2026-03-12T10:36:26.67 NY XNYS 3615:160242:20260312:0
1 100.24 2026-03-12T10:36:26.67 NY XNYS 3615:160243:20260312:0
68 100.24 2026-03-12T10:36:26.67 NY XNYS 3615:160244:20260312:0
100 100.15 2026-03-12T10:36:45.35 NY XNYS 3615:160962:20260312:0
100 100.15 2026-03-12T10:36:45.35 NY XNYS 3615:160965:20260312:0
100 100.05 2026-03-12T10:37:12.78 NY XNYS 3615:162430:20260312:0
100 100.05 2026-03-12T10:37:12.78 NY XNYS 3615:162433:20260312:0
100 100.19 2026-03-12T10:37:45.84 NY INCR 3615:163746:20260312:0
100 100.2 2026-03-12T10:37:45.84 NY INCR 3615:163749:20260312:0
100 99.99 2026-03-12T10:38:04.99 NY XNYS 3615:164443:20260312:0
1 99.99 2026-03-12T10:38:04.99 NY XNYS 3615:164446:20260312:0
6 99.99 2026-03-12T10:38:04.99 NY XNYS 3615:164447:20260312:0
93 99.99 2026-03-12T10:38:04.99 NY XNYS 3615:164448:20260312:0
100 100.08 2026-03-12T10:38:36.88 NY XNYS 3615:165908:20260312:0
1 100.08 2026-03-12T10:38:36.88 NY XNYS 3615:165911:20260312:0
99 100.08 2026-03-12T10:38:36.88 NY XNYS 3615:165912:20260312:0
100 100.07 2026-03-12T10:39:03.39 NY XNYS 3615:167471:20260312:0
1 100.07 2026-03-12T10:39:03.39 NY XNYS 3615:167474:20260312:0
1 100.07 2026-03-12T10:39:03.39 NY XNYS 3615:167475:20260312:0
98 100.07 2026-03-12T10:39:03.40 NY XNYS 3615:167477:20260312:0
50 100.175 2026-03-12T10:39:29.92 NY XNYS 3615:168438:20260312:0
100 100.18 2026-03-12T10:39:29.92 NY XNYS 3615:168441:20260312:0
50 100.18 2026-03-12T10:39:29.92 NY XNYS 3615:168442:20260312:0
100 100.17 2026-03-12T10:39:54.48 NY XNYS 3615:169184:20260312:0
1 100.17 2026-03-12T10:39:54.48 NY XNYS 3615:169187:20260312:0
99 100.17 2026-03-12T10:39:54.48 NY XNYS 3615:169188:20260312:0
100 100.16 2026-03-12T10:40:14.06 NY XNYS 3615:169929:20260312:0
100 100.14 2026-03-12T10:40:39.05 NY XNYS 3615:170640:20260312:0
1 100.14 2026-03-12T10:40:39.05 NY XNYS 3615:170643:20260312:0
85 100.14 2026-03-12T10:40:39.05 NY XNYS 3615:170644:20260312:0
14 100.14 2026-03-12T10:40:39.05 NY XNYS 3615:170645:20260312:0
100 100.12 2026-03-12T10:41:06.73 NY XNYS 3615:171452:20260312:0
100 100.19 2026-03-12T10:41:37.81 NY XNYS 3615:172184:20260312:0
36 100.19 2026-03-12T10:41:37.81 NY XNYS 3615:172187:20260312:0
64 100.19 2026-03-12T10:41:37.81 NY XNYS 3615:172188:20260312:0
100 100.17 2026-03-12T10:41:50.98 NY XNYS 3615:172523:20260312:0
73 100.1 2026-03-12T10:42:22.89 NY XNYS 3615:173552:20260312:0
27 100.1 2026-03-12T10:42:22.89 NY XNYS 3615:173555:20260312:0
73 100.1 2026-03-12T10:42:22.89 NY XNYS 3615:173556:20260312:0
12 100.1 2026-03-12T10:42:22.89 NY XNYS 3615:173557:20260312:0
15 100.1 2026-03-12T10:42:22.89 NY XNYS 3615:173558:20260312:0
50 100.03 2026-03-12T10:42:39.40 NY XNYS 3615:174215:20260312:0
100 100.03 2026-03-12T10:42:39.40 NY XNYS 3615:174218:20260312:0
50 100.03 2026-03-12T10:42:39.40 NY XNYS 3615:174219:20260312:0
2 100.04 2026-03-12T10:43:03.06 NY XNYS 3615:174923:20260312:0
100 100.13 2026-03-12T10:43:08.70 NY CDED 3615:175076:20260312:0
1 100.13 2026-03-12T10:43:08.70 NY XNAS 3615:175081:20260312:0
97 100.13 2026-03-12T10:43:08.70 NY ARCX 3615:175083:20260312:0
50 100.2 2026-03-12T10:43:25.68 NY XNYS 3615:175800:20260312:0
100 100.2 2026-03-12T10:43:25.68 NY XNYS 3615:175803:20260312:0
50 100.2 2026-03-12T10:43:25.68 NY XNYS 3615:175804:20260312:0
200 100.27 2026-03-12T10:43:48.79 NY XNYS 3615:176526:20260312:0
100 100.27 2026-03-12T10:44:19.96 NY XNYS 3615:177623:20260312:0
23 100.27 2026-03-12T10:44:19.96 NY XNYS 3615:177626:20260312:0
1 100.27 2026-03-12T10:44:19.96 NY XNYS 3615:177627:20260312:0
76 100.27 2026-03-12T10:44:19.96 NY XNYS 3615:177628:20260312:0
100 100.27 2026-03-12T10:44:55.41 NY XNYS 3615:178930:20260312:0
100 100.27 2026-03-12T10:44:55.41 NY XNYS 3615:178933:20260312:0
100 100.27 2026-03-12T10:44:55.41 NY XNYS 3615:178936:20260312:0
100 100.27 2026-03-12T10:44:55.41 NY XNYS 3615:178937:20260312:0
100 100.23 2026-03-12T10:45:22.31 NY XNYS 3615:179814:20260312:0
100 100.23 2026-03-12T10:45:22.31 NY XNYS 3615:179817:20260312:0
100 100.26 2026-03-12T10:45:46.19 NY XNYS 3615:180752:20260312:0
1 100.26 2026-03-12T10:45:46.19 NY XNYS 3615:180755:20260312:0
99 100.26 2026-03-12T10:45:46.19 NY XNYS 3615:180756:20260312:0
100 100.59 2026-03-12T10:46:12.87 NY XNYS 3615:182125:20260312:0
100 100.59 2026-03-12T10:46:12.87 NY XNYS 3615:182128:20260312:0
100 100.77 2026-03-12T10:46:33.32 NY XNYS 3615:183981:20260312:0
16 100.77 2026-03-12T10:46:33.32 NY XNYS 3615:183984:20260312:0
1 100.77 2026-03-12T10:46:33.32 NY XNYS 3615:183985:20260312:0
83 100.77 2026-03-12T10:46:33.32 NY XNYS 3615:183986:20260312:0
100 100.66 2026-03-12T10:47:04.20 NY XNYS 3615:185501:20260312:0
33 100.66 2026-03-12T10:47:04.20 NY XNYS 3615:185504:20260312:0
1 100.66 2026-03-12T10:47:04.20 NY XNYS 3615:185505:20260312:0
66 100.66 2026-03-12T10:47:04.20 NY XNYS 3615:185506:20260312:0
100 100.59 2026-03-12T10:47:23.04 NY XNYS 3615:186347:20260312:0
100 100.59 2026-03-12T10:47:23.04 NY XNYS 3615:186350:20260312:0
61 100.53 2026-03-12T10:47:47.96 NY XNYS 3615:187782:20260312:0
1 100.53 2026-03-12T10:47:47.96 NY XNYS 3615:187785:20260312:0
50 100.56 2026-03-12T10:47:49.03 NY XNYS 3615:187833:20260312:0
20 100.56 2026-03-12T10:47:49.03 NY XNYS 3615:187834:20260312:0
68 100.56 2026-03-12T10:47:49.03 NY XNYS 3615:187835:20260312:0
100 100.45 2026-03-12T10:48:11.89 NY XNYS 3615:189289:20260312:0
100 100.45 2026-03-12T10:48:11.89 NY XNYS 3615:189292:20260312:0
30 100.42 2026-03-12T10:48:39.21 NY XNYS 3615:189938:20260312:0
1 100.42 2026-03-12T10:48:39.21 NY XNYS 3615:189941:20260312:0
69 100.42 2026-03-12T10:48:39.21 NY XNYS 3615:189942:20260312:0
100 100.42 2026-03-12T10:48:39.21 NY XNYS 3615:189943:20260312:0
15 100.36 2026-03-12T10:49:02.13 NY XNYS 3615:190552:20260312:0
85 100.36 2026-03-12T10:49:02.13 NY XNYS 3615:190555:20260312:0
15 100.36 2026-03-12T10:49:02.13 NY XNYS 3615:190556:20260312:0
60 100.36 2026-03-12T10:49:02.13 NY XNYS 3615:190557:20260312:0
25 100.36 2026-03-12T10:49:02.13 NY XNYS 3615:190558:20260312:0
100 100.26 2026-03-12T10:49:40.55 NY XNYS 3615:191634:20260312:0
100 100.26 2026-03-12T10:49:40.55 NY XNYS 3615:191637:20260312:0
24 100.28 2026-03-12T10:50:00.01 NY XNYS 3615:192427:20260312:0
76 100.28 2026-03-12T10:50:00.01 NY XNYS 3615:192430:20260312:0
100 100.28 2026-03-12T10:50:00.01 NY XNYS 3615:192431:20260312:0
100 100.31 2026-03-12T10:50:15.95 NY XNYS 3615:193222:20260312:0
16 100.31 2026-03-12T10:50:15.95 NY XNYS 3615:193225:20260312:0
1 100.31 2026-03-12T10:50:15.95 NY XNYS 3615:193226:20260312:0
83 100.31 2026-03-12T10:50:15.95 NY XNYS 3615:193227:20260312:0
100 100.26 2026-03-12T10:50:45.98 NY XNYS 3615:194248:20260312:0
1 100.26 2026-03-12T10:50:45.98 NY XNYS 3615:194251:20260312:0
99 100.26 2026-03-12T10:50:45.98 NY XNYS 3615:194252:20260312:0
100 100.27 2026-03-12T10:51:20.79 NY XNYS 3615:195765:20260312:0
100 100.27 2026-03-12T10:51:20.79 NY XNYS 3615:195768:20260312:0
100 100.27 2026-03-12T10:51:20.79 NY XNYS 3615:195769:20260312:0
23 100.19 2026-03-12T10:51:45.57 NY XNYS 3615:196759:20260312:0
100 100.2 2026-03-12T10:51:45.57 NY XNYS 3615:196762:20260312:0
77 100.2 2026-03-12T10:51:45.57 NY XNYS 3615:196763:20260312:0
100 100.33 2026-03-12T10:52:24.20 NY XNYS 3615:198523:20260312:0
93 100.33 2026-03-12T10:52:24.20 NY XNYS 3615:198526:20260312:0
1 100.33 2026-03-12T10:52:24.20 NY XNYS 3615:198527:20260312:0
4 100.33 2026-03-12T10:52:24.20 NY XNYS 3615:198528:20260312:0
2 100.33 2026-03-12T10:52:24.20 NY XNYS 3615:198529:20260312:0
100 100.3 2026-03-12T10:52:50.47 NY XNYS 3615:199459:20260312:0
20 100.3 2026-03-12T10:52:50.47 NY XNYS 3615:199462:20260312:0
1 100.3 2026-03-12T10:52:50.47 NY XNYS 3615:199463:20260312:0
79 100.3 2026-03-12T10:52:50.48 NY XNYS 3615:199464:20260312:0
100 100.3 2026-03-12T10:52:50.48 NY XNYS 3615:199465:20260312:0
100 100.28 2026-03-12T10:52:57.03 NY XNYS 3615:199984:20260312:0
100 100.28 2026-03-12T10:52:57.03 NY XNYS 3615:199987:20260312:0
100 100.28 2026-03-12T10:52:57.03 NY XNYS 3615:199988:20260312:0
57 100.72 2026-03-12T10:53:37.83 NY XNYS 3615:202408:20260312:0
26 100.72 2026-03-12T10:53:37.84 NY XNYS 3615:202411:20260312:0
17 100.72 2026-03-12T10:53:37.84 NY XNYS 3615:202412:20260312:0
100 100.72 2026-03-12T10:53:37.84 NY XNYS 3615:202413:20260312:0
100 100.68 2026-03-12T10:54:10.31 NY XNYS 3615:204126:20260312:0
73 100.68 2026-03-12T10:54:10.31 NY XNYS 3615:204129:20260312:0
27 100.68 2026-03-12T10:54:10.31 NY XNYS 3615:204130:20260312:0
58 100.85 2026-03-12T10:54:51.77 NY IEXG 3615:206379:20260312:0
100 101.07 2026-03-12T10:55:19.06 NY XNYS 3615:207984:20260312:0
100 101.09 2026-03-12T10:55:38.05 NY XNYS 3615:209291:20260312:0
100 101.09 2026-03-12T10:55:38.05 NY XNYS 3615:209294:20260312:0
100 101.12 2026-03-12T10:56:09.85 NY XNYS 3615:210509:20260312:0
48 101.12 2026-03-12T10:56:09.85 NY XNYS 3615:210512:20260312:0
1 101.12 2026-03-12T10:56:09.85 NY XNYS 3615:210513:20260312:0
51 101.12 2026-03-12T10:56:09.85 NY XNYS 3615:210514:20260312:0
49 101.12 2026-03-12T10:56:09.85 NY XNYS 3615:210515:20260312:0
51 101.12 2026-03-12T10:56:09.85 NY XNYS 3615:210516:20260312:0
100 101.37 2026-03-12T10:56:45.61 NY XNYS 3615:211520:20260312:0
100 101.37 2026-03-12T10:56:45.61 NY XNYS 3615:211523:20260312:0
100 101.28 2026-03-12T10:57:20.40 NY XNYS 3615:212520:20260312:0
1 101.28 2026-03-12T10:57:20.40 NY XNYS 3615:212523:20260312:0
99 101.28 2026-03-12T10:57:20.40 NY XNYS 3615:212524:20260312:0
100 101.19 2026-03-12T10:57:57.81 NY INCR 3615:214003:20260312:0
100 101.2 2026-03-12T10:57:57.81 NY INCR 3615:214007:20260312:0
100 101.17 2026-03-12T10:58:38.55 NY XNYS 3615:216111:20260312:0
100 101.17 2026-03-12T10:58:38.55 NY XNYS 3615:216114:20260312:0
1 101.22 2026-03-12T10:59:22.77 NY INCR 3615:217709:20260312:0
100 101.22 2026-03-12T10:59:22.77 NY INCR 3615:217712:20260312:0
99 101.22 2026-03-12T10:59:22.82 NY CDED 3615:217714:20260312:0
100 101.32 2026-03-12T10:59:43.47 NY XNYS 3615:218270:20260312:0
1 101.32 2026-03-12T10:59:43.48 NY XNYS 3615:218273:20260312:0
99 101.32 2026-03-12T10:59:43.48 NY XNYS 3615:218274:20260312:0
100 101.15 2026-03-12T11:00:07.11 NY XNYS 3615:219009:20260312:0
100 101 2026-03-12T11:00:38.91 NY XNYS 3615:219993:20260312:0
100 101.1 2026-03-12T11:01:16.45 NY XNYS 3615:221239:20260312:0
100 101.1 2026-03-12T11:01:16.45 NY XNYS 3615:221242:20260312:0
20 101.02 2026-03-12T11:01:39.08 NY XNYS 3615:221950:20260312:0
100 101.02 2026-03-12T11:01:39.08 NY XNYS 3615:221953:20260312:0
80 101.02 2026-03-12T11:01:39.08 NY XNYS 3615:221954:20260312:0
100 100.96 2026-03-12T11:02:04.70 NY XNYS 3615:222897:20260312:0
100 100.92 2026-03-12T11:02:35.46 NY INCR 3615:224215:20260312:0
100 100.93 2026-03-12T11:02:35.46 NY INCR 3615:224218:20260312:0
100 101.07 2026-03-12T11:03:02.81 NY XNYS 3615:225257:20260312:0
100 101.07 2026-03-12T11:03:02.81 NY XNYS 3615:225260:20260312:0
100 101.21 2026-03-12T11:03:28.79 NY XNYS 3615:226158:20260312:0
100 101.21 2026-03-12T11:03:28.79 NY XNYS 3615:226161:20260312:0
100 101.26 2026-03-12T11:04:00.23 NY XNYS 3615:227330:20260312:0
100 101.12 2026-03-12T11:04:22.04 NY XNYS 3615:227854:20260312:0
100 101.12 2026-03-12T11:04:22.04 NY XNYS 3615:227857:20260312:0
100 101.05 2026-03-12T11:04:53.94 NY XNYS 3615:228978:20260312:0
25 101.05 2026-03-12T11:04:53.94 NY XNYS 3615:228981:20260312:0
1 101.05 2026-03-12T11:04:53.94 NY XNYS 3615:228982:20260312:0
65 101.05 2026-03-12T11:04:54.07 NY XNYS 3615:228990:20260312:0
9 101.05 2026-03-12T11:04:54.26 NY XNYS 3615:228994:20260312:0
100 101.08 2026-03-12T11:05:16.99 NY XNYS 3615:229754:20260312:0
10 101.09 2026-03-12T11:05:50.90 NY XNYS 3615:230477:20260312:0
90 101.09 2026-03-12T11:05:50.90 NY XNYS 3615:230480:20260312:0
10 101.09 2026-03-12T11:05:50.90 NY XNYS 3615:230481:20260312:0
90 101.09 2026-03-12T11:05:50.90 NY XNYS 3615:230482:20260312:0
50 101.16 2026-03-12T11:06:20.69 NY XNYS 3615:231353:20260312:0
100 101.16 2026-03-12T11:06:20.69 NY XNYS 3615:231356:20260312:0
50 101.16 2026-03-12T11:06:20.69 NY XNYS 3615:231357:20260312:0
100 100.97 2026-03-12T11:06:55.22 NY XNYS 3615:232407:20260312:0
1 100.97 2026-03-12T11:06:55.22 NY XNYS 3615:232410:20260312:0
87 100.97 2026-03-12T11:06:55.22 NY XNYS 3615:232411:20260312:0
12 100.97 2026-03-12T11:06:55.22 NY XNYS 3615:232412:20260312:0
200 100.83 2026-03-12T11:07:29.07 NY XNYS 3615:233496:20260312:0
200 100.8 2026-03-12T11:07:54.11 NY LEVL 3615:234538:20260312:0
200 100.595 2026-03-12T11:08:27.97 NY LEVL 3615:235665:20260312:0
100 100.52 2026-03-12T11:09:13.02 NY XNYS 3615:237062:20260312:0
100 100.52 2026-03-12T11:09:13.02 NY XNYS 3615:237065:20260312:0
100 100.38 2026-03-12T11:09:43.38 NY XNYS 3615:237696:20260312:0
100 100.38 2026-03-12T11:09:43.38 NY XNYS 3615:237699:20260312:0
100 100.39 2026-03-12T11:10:28.01 NY XNYS 3615:239281:20260312:0
80 100.35 2026-03-12T11:10:41.48 NY XNYS 3615:239923:20260312:0
1 100.35 2026-03-12T11:10:41.48 NY XNYS 3615:239926:20260312:0
19 100.35 2026-03-12T11:10:41.49 NY XNYS 3615:239927:20260312:0
81 100.35 2026-03-12T11:10:41.49 NY XNYS 3615:239928:20260312:0
15 100.35 2026-03-12T11:10:41.59 NY XNYS 3615:239929:20260312:0
4 100.35 2026-03-12T11:10:45.34 NY XNYS 3615:240145:20260312:0
100 100.31 2026-03-12T11:11:00.77 NY XNYS 3615:240894:20260312:0
100 100.47 2026-03-12T11:12:01.33 NY XNYS 3615:243340:20260312:0
100 100.56 2026-03-12T11:12:04.54 NY XNYS 3615:243455:20260312:0
100 100.53 2026-03-12T11:12:06.82 NY XNYS 3615:243509:20260312:0
100 100.53 2026-03-12T11:12:06.82 NY XNYS 3615:243512:20260312:0
60 100.54 2026-03-12T11:12:41.70 NY XNYS 3615:244591:20260312:0
40 100.54 2026-03-12T11:12:41.70 NY XNYS 3615:244594:20260312:0
60 100.54 2026-03-12T11:12:41.70 NY XNYS 3615:244595:20260312:0
1 100.54 2026-03-12T11:12:41.70 NY XNYS 3615:244596:20260312:0
17 100.54 2026-03-12T11:12:41.70 NY XNYS 3615:244597:20260312:0
22 100.54 2026-03-12T11:12:41.70 NY XNYS 3615:244598:20260312:0
100 100.53 2026-03-12T11:12:55.59 NY XNYS 3615:245047:20260312:0
100 100.52 2026-03-12T11:13:26.49 NY XNYS 3615:246328:20260312:0
50 100.505 2026-03-12T11:13:51.11 NY XNYS 3615:247277:20260312:0
150 100.505 2026-03-12T11:13:51.11 NY XNYS 3615:247280:20260312:0
1 100.42 2026-03-12T11:14:10.24 NY XNYS 3615:248002:20260312:0
99 100.42 2026-03-12T11:14:10.24 NY XNYS 3615:248005:20260312:0
1 100.42 2026-03-12T11:14:10.24 NY XNYS 3615:248006:20260312:0
15 100.42 2026-03-12T11:14:10.24 NY XNYS 3615:248007:20260312:0
84 100.42 2026-03-12T11:14:18.25 NY XNYS 3615:248217:20260312:0
100 100.57 2026-03-12T11:14:39.45 NY XNYS 3615:248813:20260312:0
100 100.6 2026-03-12T11:15:02.24 NY XNYS 3615:249328:20260312:0
100 100.64 2026-03-12T11:15:28.09 NY XNYS 3615:250113:20260312:0
50 100.65 2026-03-12T11:15:43.25 NY XNYS 3615:250623:20260312:0
50 100.65 2026-03-12T11:15:43.25 NY XNYS 3615:250626:20260312:0
46 100.67 2026-03-12T11:16:17.43 NY XNYS 3615:251456:20260312:0
54 100.67 2026-03-12T11:16:17.43 NY XNYS 3615:251459:20260312:0
100 100.62 2026-03-12T11:16:51.54 NY XNYS 3615:252360:20260312:0
50 100.85 2026-03-12T11:17:22.82 NY XNYS 3615:253240:20260312:0
50 100.85 2026-03-12T11:17:22.82 NY XNYS 3615:253243:20260312:0
99 100.97 2026-03-12T11:17:51.56 NY XNYS 3615:254258:20260312:0
1 100.97 2026-03-12T11:17:51.56 NY XNYS 3615:254261:20260312:0
100 100.97 2026-03-12T11:17:51.56 NY XNYS 3615:254262:20260312:0
50 100.97 2026-03-12T11:18:07.89 NY XNYS 3615:254979:20260312:0
100 100.97 2026-03-12T11:18:07.89 NY XNYS 3615:254982:20260312:0
50 100.97 2026-03-12T11:18:07.89 NY XNYS 3615:254983:20260312:0
87 100.93 2026-03-12T11:18:35.41 NY XNYS 3615:256229:20260312:0
13 100.93 2026-03-12T11:18:35.41 NY XNYS 3615:256232:20260312:0
88 100.93 2026-03-12T11:18:35.41 NY XNYS 3615:256233:20260312:0
12 100.93 2026-03-12T11:18:35.41 NY XNYS 3615:256234:20260312:0
50 100.915 2026-03-12T11:19:07.20 NY XNYS 3615:257521:20260312:0
100 100.92 2026-03-12T11:19:07.20 NY XNYS 3615:257524:20260312:0
50 100.92 2026-03-12T11:19:07.20 NY XNYS 3615:257525:20260312:0
71 100.9 2026-03-12T11:19:29.03 NY XNYS 3615:258049:20260312:0
29 100.9 2026-03-12T11:19:29.03 NY XNYS 3615:258052:20260312:0
100 100.9 2026-03-12T11:19:29.03 NY XNYS 3615:258053:20260312:0
100 100.96 2026-03-12T11:20:12.17 NY XNYS 3615:259473:20260312:0
13 100.96 2026-03-12T11:20:12.17 NY XNYS 3615:259476:20260312:0
1 100.96 2026-03-12T11:20:12.17 NY XNYS 3615:259477:20260312:0
100 100.97 2026-03-12T11:20:17.45 NY XNYS 3615:259679:20260312:0
86 100.96 2026-03-12T11:20:17.45 NY XNYS 3615:259682:20260312:0
100 101.18 2026-03-12T11:20:36.47 NY XNYS 3615:260360:20260312:0
100 101.11 2026-03-12T11:21:03.24 NY XNYS 3615:261244:20260312:0
100 101.11 2026-03-12T11:21:03.24 NY XNYS 3615:261247:20260312:0
100 101.01 2026-03-12T11:21:26.30 NY XNYS 3615:262182:20260312:0
100 101 2026-03-12T11:21:55.33 NY XNYS 3615:263208:20260312:0
100 101 2026-03-12T11:21:55.33 NY XNYS 3615:263211:20260312:0
100 100.97 2026-03-12T11:22:10.99 NY XNYS 3615:263699:20260312:0
100 101.01 2026-03-12T11:22:44.87 NY XNYS 3615:265179:20260312:0
15 101.01 2026-03-12T11:22:44.87 NY XNYS 3615:265182:20260312:0
14 101.01 2026-03-12T11:22:44.87 NY XNYS 3615:265183:20260312:0
1 101.01 2026-03-12T11:22:44.87 NY XNYS 3615:265184:20260312:0
70 101.01 2026-03-12T11:22:44.87 NY XNYS 3615:265185:20260312:0
50 101.07 2026-03-12T11:23:02.68 NY XNYS 3615:266000:20260312:0
50 101.07 2026-03-12T11:23:02.68 NY XNYS 3615:266003:20260312:0
200 101.19 2026-03-12T11:23:11.45 NY IEXG 3615:266253:20260312:0
100 101.17 2026-03-12T11:23:46.73 NY XNYS 3615:267530:20260312:0
100 101.29 2026-03-12T11:23:59.12 NY XNYS 3615:267895:20260312:0
100 101.32 2026-03-12T11:24:30.62 NY XNYS 3615:268851:20260312:0
50 101.37 2026-03-12T11:24:55.94 NY XNYS 3615:269427:20260312:0
50 101.37 2026-03-12T11:24:55.94 NY XNYS 3615:269430:20260312:0
100 101.44 2026-03-12T11:25:14.06 NY INCR 3615:269974:20260312:0
100 101.45 2026-03-12T11:25:40.30 NY XNYS 3615:270716:20260312:0
1 101.58 2026-03-12T11:26:09.06 NY XNYS 3615:271495:20260312:0
99 101.7 2026-03-12T11:26:22.79 NY XNYS 3615:272032:20260312:0
100 101.74 2026-03-12T11:26:46.41 NY XNYS 3615:272755:20260312:0
1 101.74 2026-03-12T11:26:46.41 NY XNYS 3615:272758:20260312:0
36 101.74 2026-03-12T11:26:46.41 NY XNYS 3615:272759:20260312:0
1 101.74 2026-03-12T11:26:46.41 NY XNYS 3615:272760:20260312:0
47 101.74 2026-03-12T11:26:46.41 NY XNYS 3615:272761:20260312:0
15 101.74 2026-03-12T11:26:50.80 NY XNYS 3615:272855:20260312:0
100 101.75 2026-03-12T11:27:07.23 NY XNYS 3615:273194:20260312:0
100 101.59 2026-03-12T11:27:27.78 NY XNYS 3615:273948:20260312:0
100 101.8 2026-03-12T11:28:16.19 NY XNYS 3615:276028:20260312:0
100 101.8 2026-03-12T11:28:16.19 NY XNYS 3615:276031:20260312:0
1 101.8 2026-03-12T11:28:16.19 NY XNYS 3615:276034:20260312:0
99 101.8 2026-03-12T11:28:16.19 NY XNYS 3615:276035:20260312:0
100 101.8 2026-03-12T11:28:16.19 NY XNYS 3615:276036:20260312:0
100 101.98 2026-03-12T11:29:05.25 NY CDED 3615:278518:20260312:0
5 101.78 2026-03-12T11:29:17.76 NY XNYS 3615:279164:20260312:0
95 101.78 2026-03-12T11:29:17.76 NY XNYS 3615:279167:20260312:0
100 101.68 2026-03-12T11:29:40.78 NY XNYS 3615:279838:20260312:0
100 101.68 2026-03-12T11:29:40.78 NY XNYS 3615:279841:20260312:0
100 101.69 2026-03-12T11:30:11.69 NY XNYS 3615:281578:20260312:0
100 101.64 2026-03-12T11:30:13.98 NY XNYS 3615:281607:20260312:0
100 101.69 2026-03-12T11:30:38.13 NY XNYS 3615:282808:20260312:0
100 101.54 2026-03-12T11:31:04.54 NY XNYS 3615:284156:20260312:0
1 101.5 2026-03-12T11:31:28.00 NY XNYS 3615:285198:20260312:0
17 101.5 2026-03-12T11:31:28.00 NY XNYS 3615:285201:20260312:0
82 101.5 2026-03-12T11:31:28.00 NY XNYS 3615:285202:20260312:0
100 101.4 2026-03-12T11:31:57.44 NY XNYS 3615:286522:20260312:0
100 101.41 2026-03-12T11:32:19.96 NY XNYS 3615:287805:20260312:0
100 101.4 2026-03-12T11:32:36.23 NY XNYS 3615:288653:20260312:0
1 101.4 2026-03-12T11:32:36.23 NY XNYS 3615:288658:20260312:0
83 101.4 2026-03-12T11:32:36.23 NY XNYS 3615:288661:20260312:0
16 101.4 2026-03-12T11:32:36.23 NY XNYS 3615:288663:20260312:0
100 101.31 2026-03-12T11:33:06.14 NY IEXG 3615:289920:20260312:0
50 101.31 2026-03-12T11:33:06.14 NY IEXG 3615:289923:20260312:0
50 101.31 2026-03-12T11:33:06.19 NY XNYS 3615:289927:20260312:0
100 101.37 2026-03-12T11:33:43.34 NY XNYS 3615:291109:20260312:0
100 101.35 2026-03-12T11:34:12.54 NY XNYS 3615:292200:20260312:0
16 101.37 2026-03-12T11:34:40.16 NY XNYS 3615:293452:20260312:0
84 101.37 2026-03-12T11:34:40.16 NY XNYS 3615:293455:20260312:0
100 101.36 2026-03-12T11:35:13.73 NY XNYS 3615:294478:20260312:0
100 101.38 2026-03-12T11:35:48.11 NY XNYS 3615:295520:20260312:0
1 101.38 2026-03-12T11:35:48.11 NY XNYS 3615:295523:20260312:0
99 101.38 2026-03-12T11:35:48.11 NY XNYS 3615:295524:20260312:0
100 101.24 2026-03-12T11:36:20.64 NY INCR 3615:296296:20260312:0
100 101.25 2026-03-12T11:36:20.65 NY INCR 3615:296300:20260312:0
100 101.27 2026-03-12T11:36:59.10 NY XNYS 3615:297469:20260312:0
100 101.41 2026-03-12T11:37:59.75 NY XNYS 3615:299869:20260312:0
100 101.41 2026-03-12T11:37:59.75 NY XNYS 3615:299872:20260312:0
100 101.41 2026-03-12T11:37:59.78 NY XNYS 3615:299877:20260312:0
100 101.42 2026-03-12T11:38:39.83 NY XNYS 3615:301068:20260312:0
100 101.42 2026-03-12T11:38:39.83 NY XNYS 3615:301071:20260312:0
50 101.38 2026-03-12T11:39:05.15 NY XNYS 3615:301659:20260312:0
50 101.38 2026-03-12T11:39:05.15 NY XNYS 3615:301662:20260312:0
100 101.59 2026-03-12T11:39:39.34 NY XNYS 3615:303453:20260312:0
100 101.76 2026-03-12T11:40:18.16 NY XNYS 3615:305306:20260312:0
100 101.76 2026-03-12T11:40:18.16 NY XNYS 3615:305309:20260312:0
82 101.79 2026-03-12T11:40:37.95 NY XNYS 3615:306098:20260312:0
18 101.79 2026-03-12T11:40:37.95 NY XNYS 3615:306101:20260312:0
50 101.83 2026-03-12T11:41:22.76 NY XNYS 3615:307578:20260312:0
50 101.83 2026-03-12T11:41:22.76 NY XNYS 3615:307581:20260312:0
100 102.02 2026-03-12T11:41:39.20 NY XNYS 3615:308123:20260312:0
100 101.98 2026-03-12T11:42:05.62 NY XNYS 3615:309538:20260312:0
100 101.84 2026-03-12T11:42:33.81 NY XNYS 3615:310960:20260312:0
100 101.84 2026-03-12T11:42:33.81 NY XNYS 3615:310963:20260312:0
100 101.84 2026-03-12T11:43:01.08 NY XNYS 3615:311995:20260312:0
100 101.81 2026-03-12T11:43:46.95 NY XNYS 3615:313939:20260312:0
100 101.81 2026-03-12T11:43:46.95 NY XNYS 3615:313942:20260312:0
100 101.74 2026-03-12T11:43:54.80 NY XNYS 3615:314343:20260312:0
100 101.65 2026-03-12T11:45:01.60 NY IEXG 3615:317078:20260312:0
100 101.65 2026-03-12T11:45:01.60 NY XNYS 3615:317083:20260312:0
100 101.63 2026-03-12T11:45:30.61 NY IEXG 3615:319200:20260312:0
50 101.63 2026-03-12T11:45:30.61 NY IEXG 3615:319203:20260312:0
50 101.63 2026-03-12T11:45:30.61 NY IEXG 3615:319204:20260312:0
100 101.51 2026-03-12T11:46:02.38 NY XNYS 3615:321266:20260312:0
7 101.49 2026-03-12T11:46:07.62 NY IEXG 3615:321688:20260312:0
50 101.49 2026-03-12T11:46:07.62 NY XNYS 3615:321692:20260312:0
100 101.49 2026-03-12T11:46:07.62 NY XNYS 3615:321694:20260312:0
43 101.49 2026-03-12T11:46:07.62 NY XNYS 3615:321695:20260312:0
100 101.34 2026-03-12T11:46:38.62 NY IEXG 3615:323392:20260312:0
70 101.34 2026-03-12T11:46:38.62 NY IEXG 3615:323395:20260312:0
30 101.34 2026-03-12T11:46:38.62 NY IEXG 3615:323396:20260312:0
100 101.14 2026-03-12T11:47:10.62 NY IEXG 3615:325364:20260312:0
100 101.16 2026-03-12T11:47:10.62 NY IEXG 3615:325367:20260312:0
100 101.05 2026-03-12T11:47:38.48 NY XNYS 3615:327326:20260312:0
100 101.05 2026-03-12T11:48:06.68 NY XNYS 3615:328957:20260312:0
100 101.05 2026-03-12T11:48:06.68 NY XNYS 3615:328960:20260312:0
84 101.11 2026-03-12T11:48:26.98 NY XNYS 3615:330337:20260312:0
1 101.11 2026-03-12T11:48:26.98 NY XNYS 3615:330340:20260312:0
14 101.11 2026-03-12T11:48:27.05 NY XNYS 3615:330341:20260312:0
1 101.11 2026-03-12T11:48:27.51 NY XNYS 3615:330358:20260312:0
100 101.17 2026-03-12T11:48:35.69 NY IEXG 3615:330683:20260312:0
100 101.19 2026-03-12T11:48:35.69 NY IEXG 3615:330686:20260312:0
100 101.1 2026-03-12T11:49:12.31 NY XNYS 3615:332346:20260312:0
30 101.07 2026-03-12T11:49:17.64 NY XNYS 3615:332541:20260312:0
70 101.07 2026-03-12T11:49:17.64 NY XNYS 3615:332544:20260312:0
100 101.12 2026-03-12T11:49:52.60 NY INCR 3615:333684:20260312:0
100 101.1 2026-03-12T11:50:21.02 NY XNYS 3615:334469:20260312:0
100 101.11 2026-03-12T11:50:47.53 NY XNYS 3615:335565:20260312:0
1 101.11 2026-03-12T11:50:47.53 NY XNYS 3615:335568:20260312:0
99 101.11 2026-03-12T11:50:47.53 NY XNYS 3615:335569:20260312:0
100 100.96 2026-03-12T11:51:19.81 NY XNYS 3615:337196:20260312:0
100 100.96 2026-03-12T11:51:19.81 NY XNYS 3615:337199:20260312:0
200 100.96 2026-03-12T11:51:43.65 NY XNYS 3615:338014:20260312:0
50 101.14 2026-03-12T11:52:37.71 NY IEXG 3615:339831:20260312:0
50 101.14 2026-03-12T11:52:37.71 NY IEXG 3615:339834:20260312:0
100 101.14 2026-03-12T11:52:37.71 NY IEXG 3615:339835:20260312:0
100 101.15 2026-03-12T11:53:11.98 NY XNYS 3615:341469:20260312:0
100 100.98 2026-03-12T11:53:24.31 NY XNYS 3615:342069:20260312:0
1 100.98 2026-03-12T11:53:24.31 NY XNYS 3615:342072:20260312:0
99 100.98 2026-03-12T11:53:24.31 NY XNYS 3615:342073:20260312:0
100 100.99 2026-03-12T11:54:00.73 NY XNYS 3615:343594:20260312:0
20 100.91 2026-03-12T11:54:09.67 NY IEXG 3615:343897:20260312:0
120 100.915 2026-03-12T11:54:09.67 NY IEXG 3615:343900:20260312:0
60 100.92 2026-03-12T11:54:09.67 NY IEXG 3615:343901:20260312:0
100 100.9 2026-03-12T11:54:42.81 NY XNYS 3615:345510:20260312:0
100 100.88 2026-03-12T11:55:14.01 NY XNYS 3615:346629:20260312:0
100 100.78 2026-03-12T11:55:28.07 NY XNYS 3615:347903:20260312:0
100 100.78 2026-03-12T11:55:28.07 NY XNYS 3615:347906:20260312:0
100 100.76 2026-03-12T11:55:55.70 NY XNYS 3615:349425:20260312:0
100 100.71 2026-03-12T11:56:10.79 NY XNYS 3615:350215:20260312:0
100 100.71 2026-03-12T11:56:10.79 NY XNYS 3615:350218:20260312:0
73 100.69 2026-03-12T11:56:51.01 NY XNYS 3615:352086:20260312:0
1 100.69 2026-03-12T11:56:51.01 NY XNYS 3615:352089:20260312:0
26 100.69 2026-03-12T11:56:51.14 NY XNYS 3615:352091:20260312:0
100 100.59 2026-03-12T11:57:21.68 NY XNYS 3615:353015:20260312:0
1 100.59 2026-03-12T11:57:21.68 NY XNYS 3615:353018:20260312:0
60 100.59 2026-03-12T11:57:21.68 NY XNYS 3615:353020:20260312:0
30 100.59 2026-03-12T11:57:21.68 NY XNYS 3615:353021:20260312:0
9 100.59 2026-03-12T11:57:21.68 NY XNYS 3615:353022:20260312:0
21 100.6 2026-03-12T11:57:51.54 NY XNYS 3615:354417:20260312:0
79 100.6 2026-03-12T11:57:51.54 NY XNYS 3615:354420:20260312:0
120 100.6 2026-03-12T11:57:55.69 NY IEXG 3615:354646:20260312:0
80 100.6 2026-03-12T11:57:55.69 NY IEXG 3615:354649:20260312:0
81 100.66 2026-03-12T11:58:42.09 NY XNYS 3615:356250:20260312:0
1 100.66 2026-03-12T11:58:42.09 NY XNYS 3615:356253:20260312:0
18 100.66 2026-03-12T11:58:42.09 NY XNYS 3615:356254:20260312:0
100 100.71 2026-03-12T11:58:52.55 NY INCR 3615:356764:20260312:0
100 100.71 2026-03-12T11:58:52.59 NY INCR 3615:356768:20260312:0
1 100.73 2026-03-12T11:58:58.70 NY XNYS 3615:357054:20260312:0
99 100.73 2026-03-12T11:58:58.70 NY XNYS 3615:357057:20260312:0
54 100.73 2026-03-12T11:58:58.70 NY XNYS 3615:357058:20260312:0
1 100.73 2026-03-12T11:58:58.70 NY XNYS 3615:357060:20260312:0
45 100.73 2026-03-12T11:58:58.96 NY XNYS 3615:357097:20260312:0
100 100.98 2026-03-12T11:59:30.27 NY XNYS 3615:358215:20260312:0
100 100.92 2026-03-12T12:00:14.05 NY XNYS 3615:359776:20260312:0
50 100.8 2026-03-12T12:00:39.76 NY IEXG 3615:360724:20260312:0
120 100.8 2026-03-12T12:00:39.76 NY IEXG 3615:360727:20260312:0
30 100.81 2026-03-12T12:00:39.76 NY IEXG 3615:360728:20260312:0
100 100.82 2026-03-12T12:01:20.02 NY XNYS 3615:362340:20260312:0
100 100.87 2026-03-12T12:01:36.83 NY XNYS 3615:362705:20260312:0
100 100.81 2026-03-12T12:02:03.01 NY XNYS 3615:363839:20260312:0
72 100.81 2026-03-12T12:02:25.41 NY XNYS 3615:364686:20260312:0
1 100.81 2026-03-12T12:02:25.41 NY XNYS 3615:364689:20260312:0
27 100.81 2026-03-12T12:02:25.41 NY XNYS 3615:364690:20260312:0
100 100.91 2026-03-12T12:02:53.22 NY XNYS 3615:365816:20260312:0
15 100.91 2026-03-12T12:02:53.22 NY XNYS 3615:365819:20260312:0
1 100.91 2026-03-12T12:02:53.22 NY XNYS 3615:365820:20260312:0
84 100.91 2026-03-12T12:02:53.22 NY XNYS 3615:365821:20260312:0
15 101.01 2026-03-12T12:03:18.72 NY XNYS 3615:366559:20260312:0
85 101.01 2026-03-12T12:03:18.72 NY XNYS 3615:366562:20260312:0
15 101.01 2026-03-12T12:03:18.72 NY XNYS 3615:366563:20260312:0
85 101.01 2026-03-12T12:03:18.72 NY XNYS 3615:366564:20260312:0
77 101.02 2026-03-12T12:03:46.33 NY XNYS 3615:368286:20260312:0
23 101.02 2026-03-12T12:03:46.33 NY XNYS 3615:368289:20260312:0
100 101.01 2026-03-12T12:04:27.05 NY XNYS 3615:370186:20260312:0
76 100.99 2026-03-12T12:04:59.41 NY XNYS 3615:371507:20260312:0
1 100.99 2026-03-12T12:04:59.41 NY XNYS 3615:371510:20260312:0
19 100.99 2026-03-12T12:04:59.61 NY XNYS 3615:371511:20260312:0
4 100.99 2026-03-12T12:05:00.28 NY XNYS 3615:371568:20260312:0
15 101 2026-03-12T12:05:14.01 NY XNYS 3615:372529:20260312:0
30 101 2026-03-12T12:05:14.01 NY XNYS 3615:372532:20260312:0
55 101 2026-03-12T12:05:14.01 NY XNYS 3615:372533:20260312:0
30 100.99 2026-03-12T12:05:51.22 NY XNYS 3615:375567:20260312:0
70 100.99 2026-03-12T12:05:51.22 NY XNYS 3615:375570:20260312:0
100 100.96 2026-03-12T12:06:01.09 NY XNYS 3615:376196:20260312:0
100 100.92 2026-03-12T12:06:28.53 NY XNYS 3615:377627:20260312:0
100 100.92 2026-03-12T12:06:28.53 NY XNYS 3615:377630:20260312:0
100 100.92 2026-03-12T12:06:59.44 NY XNYS 3615:379359:20260312:0
100 100.8 2026-03-12T12:07:19.80 NY XNYS 3615:380428:20260312:0
100 100.8 2026-03-12T12:07:19.80 NY XNYS 3615:380431:20260312:0
100 100.76 2026-03-12T12:07:56.97 NY XNYS 3615:382527:20260312:0
100 100.76 2026-03-12T12:07:56.97 NY XNYS 3615:382530:20260312:0
100 100.64 2026-03-12T12:08:15.84 NY XNYS 3615:383290:20260312:0
100 100.64 2026-03-12T12:08:15.84 NY XNYS 3615:383293:20260312:0
100 100.695 2026-03-12T12:08:55.39 NY XNYS 3615:384621:20260312:0
100 100.68 2026-03-12T12:09:37.18 NY INCR 3615:385802:20260312:0
100 100.62 2026-03-12T12:10:05.13 NY INCR 3615:386457:20260312:0
77 100.56 2026-03-12T12:10:08.86 NY XNYS 3615:386596:20260312:0
23 100.56 2026-03-12T12:10:08.86 NY XNYS 3615:386599:20260312:0
50 100.66 2026-03-12T12:10:20.77 NY XNYS 3615:386926:20260312:0
100 100.66 2026-03-12T12:10:20.77 NY XNYS 3615:386929:20260312:0
50 100.66 2026-03-12T12:10:20.77 NY XNYS 3615:386930:20260312:0
100 100.61 2026-03-12T12:10:51.41 NY XNYS 3615:387629:20260312:0
75 100.61 2026-03-12T12:10:51.41 NY XNYS 3615:387632:20260312:0
1 100.61 2026-03-12T12:10:51.41 NY XNYS 3615:387633:20260312:0
24 100.61 2026-03-12T12:10:51.41 NY XNYS 3615:387634:20260312:0
100 100.64 2026-03-12T12:11:26.52 NY XNYS 3615:388478:20260312:0
100 100.65 2026-03-12T12:11:44.92 NY XNYS 3615:389056:20260312:0
100 100.65 2026-03-12T12:11:44.92 NY XNYS 3615:389059:20260312:0
100 100.72 2026-03-12T12:12:00.79 NY XNYS 3615:389428:20260312:0
100 100.68 2026-03-12T12:12:37.24 NY XNYS 3615:390858:20260312:0
100 100.69 2026-03-12T12:13:10.86 NY XNYS 3615:391631:20260312:0
50 100.7 2026-03-12T12:13:20.02 NY XNYS 3615:391893:20260312:0
50 100.7 2026-03-12T12:13:20.02 NY XNYS 3615:391896:20260312:0
100 100.68 2026-03-12T12:14:05.78 NY XNYS 3615:393022:20260312:0
100 100.68 2026-03-12T12:14:05.78 NY XNYS 3615:393025:20260312:0
50 100.705 2026-03-12T12:14:50.09 NY XNYS 3615:393964:20260312:0
50 100.71 2026-03-12T12:14:50.09 NY XNYS 3615:393967:20260312:0
100 100.71 2026-03-12T12:14:59.71 NY XNYS 3615:394245:20260312:0
100 100.72 2026-03-12T12:15:07.10 NY XNYS 3615:394414:20260312:0
50 100.755 2026-03-12T12:15:51.85 NY XNYS 3615:395855:20260312:0
150 100.755 2026-03-12T12:15:51.85 NY XNYS 3615:395858:20260312:0
100 100.76 2026-03-12T12:16:20.85 NY INCR 3615:396535:20260312:0
7 100.76 2026-03-12T12:16:20.85 NY INCR 3615:396539:20260312:0
93 100.76 2026-03-12T12:16:20.86 NY CDED 3615:396542:20260312:0
100 100.92 2026-03-12T12:16:57.89 NY XNYS 3615:398096:20260312:0
1 100.92 2026-03-12T12:16:57.89 NY XNYS 3615:398099:20260312:0
99 100.92 2026-03-12T12:16:57.89 NY XNYS 3615:398100:20260312:0
100 100.93 2026-03-12T12:17:25.66 NY XNYS 3615:399709:20260312:0
100 100.93 2026-03-12T12:17:25.66 NY XNYS 3615:399712:20260312:0
100 100.82 2026-03-12T12:18:00.79 NY XNYS 3615:402848:20260312:0
10 100.82 2026-03-12T12:18:00.79 NY XNYS 3615:402851:20260312:0
1 100.82 2026-03-12T12:18:00.79 NY XNYS 3615:402852:20260312:0
89 100.82 2026-03-12T12:18:00.79 NY XNYS 3615:402853:20260312:0
100 100.91 2026-03-12T12:19:02.19 NY XNYS 3615:404866:20260312:0
100 100.89 2026-03-12T12:19:14.64 NY XNYS 3615:405221:20260312:0
1 100.89 2026-03-12T12:19:14.64 NY XNYS 3615:405224:20260312:0
99 100.89 2026-03-12T12:19:14.64 NY XNYS 3615:405225:20260312:0
74 100.99 2026-03-12T12:20:04.94 NY XNYS 3615:407610:20260312:0
1 100.99 2026-03-12T12:20:04.94 NY XNYS 3615:407613:20260312:0
25 100.99 2026-03-12T12:20:04.94 NY XNYS 3615:407614:20260312:0
76 100.99 2026-03-12T12:20:04.94 NY XNYS 3615:407615:20260312:0
24 100.99 2026-03-12T12:20:04.96 NY XNYS 3615:407616:20260312:0
100 101.04 2026-03-12T12:20:39.22 NY XNYS 3615:409091:20260312:0
100 101.12 2026-03-12T12:21:06.39 NY XNYS 3615:410068:20260312:0
100 101.12 2026-03-12T12:21:06.39 NY XNYS 3615:410071:20260312:0
82 101.24 2026-03-12T12:21:33.97 NY XNYS 3615:411126:20260312:0
1 101.24 2026-03-12T12:21:33.97 NY XNYS 3615:411129:20260312:0
17 101.24 2026-03-12T12:21:33.97 NY XNYS 3615:411130:20260312:0
63 101.24 2026-03-12T12:21:33.97 NY XNYS 3615:411131:20260312:0
100 101.34 2026-03-12T12:22:30.04 NY XNYS 3615:413525:20260312:0
1 101.34 2026-03-12T12:22:30.04 NY XNYS 3615:413528:20260312:0
99 101.34 2026-03-12T12:22:30.04 NY XNYS 3615:413529:20260312:0
78 101.18 2026-03-12T12:23:00.84 NY XNYS 3615:414816:20260312:0
1 101.18 2026-03-12T12:23:00.84 NY XNYS 3615:414819:20260312:0
21 101.18 2026-03-12T12:23:01.19 NY XNYS 3615:414825:20260312:0
78 101.18 2026-03-12T12:23:01.19 NY XNYS 3615:414826:20260312:0
22 101.18 2026-03-12T12:23:01.19 NY XNYS 3615:414827:20260312:0
100 101.1 2026-03-12T12:23:38.31 NY XNYS 3615:417228:20260312:0
100 101.03 2026-03-12T12:23:50.85 NY XNYS 3615:417979:20260312:0
100 101.03 2026-03-12T12:23:50.85 NY XNYS 3615:417982:20260312:0
100 100.99 2026-03-12T12:24:30.06 NY XNYS 3615:419656:20260312:0
1 100.88 2026-03-12T12:24:59.85 NY IEXG 3615:420885:20260312:0
100 100.82 2026-03-12T12:25:14.01 NY XNYS 3615:421514:20260312:0
54 100.77 2026-03-12T12:25:30.86 NY XNYS 3615:422305:20260312:0
46 100.77 2026-03-12T12:25:39.49 NY XNYS 3615:422625:20260312:0
54 100.77 2026-03-12T12:25:39.49 NY XNYS 3615:422626:20260312:0
1 100.77 2026-03-12T12:25:39.49 NY XNYS 3615:422627:20260312:0
45 100.77 2026-03-12T12:25:39.49 NY XNYS 3615:422628:20260312:0
100 100.78 2026-03-12T12:26:10.89 NY XNYS 3615:424061:20260312:0
100 100.68 2026-03-12T12:26:24.83 NY XNYS 3615:425124:20260312:0
100 100.8 2026-03-12T12:27:01.62 NY XNYS 3615:427075:20260312:0
100 100.8 2026-03-12T12:27:01.62 NY XNYS 3615:427078:20260312:0
100 100.79 2026-03-12T12:27:37.92 NY XNYS 3615:429048:20260312:0
100 100.76 2026-03-12T12:27:54.84 NY XNYS 3615:429786:20260312:0
97 100.79 2026-03-12T12:28:26.39 NY XNYS 3615:431744:20260312:0
3 100.79 2026-03-12T12:28:26.39 NY XNYS 3615:431747:20260312:0
100 100.79 2026-03-12T12:29:05.24 NY XNYS 3615:433552:20260312:0
60 100.77 2026-03-12T12:29:10.93 NY XNYS 3615:433930:20260312:0
1 100.77 2026-03-12T12:29:10.93 NY XNYS 3615:433935:20260312:0
3 100.88 2026-03-12T12:29:37.65 NY XNYS 3615:435344:20260312:0
100 100.88 2026-03-12T12:29:54.04 NY XNYS 3615:436288:20260312:0
36 100.88 2026-03-12T12:29:54.04 NY XNYS 3615:436291:20260312:0
100 100.98 2026-03-12T12:30:24.42 NY XNYS 3615:437513:20260312:0
100 100.98 2026-03-12T12:30:24.42 NY XNYS 3615:437516:20260312:0
100 100.85 2026-03-12T12:31:06.81 NY XNYS 3615:439989:20260312:0
100 100.81 2026-03-12T12:31:10.89 NY IEXG 3615:440163:20260312:0
50 100.82 2026-03-12T12:31:10.89 NY IEXG 3615:440166:20260312:0
50 100.82 2026-03-12T12:31:10.89 NY IEXG 3615:440167:20260312:0
50 100.83 2026-03-12T12:31:47.58 NY XNYS 3615:441731:20260312:0
50 100.83 2026-03-12T12:31:47.58 NY XNYS 3615:441734:20260312:0
100 100.82 2026-03-12T12:32:26.47 NY XNYS 3615:443708:20260312:0
2 100.88 2026-03-12T12:32:47.73 NY INCR 3615:444515:20260312:0
1 100.88 2026-03-12T12:32:47.73 NY INCR 3615:444518:20260312:0
97 100.88 2026-03-12T12:32:47.73 NY CDED 3615:444520:20260312:0
100 101.01 2026-03-12T12:33:08.93 NY XNYS 3615:445719:20260312:0
100 101.01 2026-03-12T12:33:08.93 NY XNYS 3615:445722:20260312:0
100 101.06 2026-03-12T12:33:43.75 NY XNYS 3615:447130:20260312:0
100 101.05 2026-03-12T12:34:32.21 NY XNYS 3615:449371:20260312:0
100 100.99 2026-03-12T12:35:01.91 NY IEXG 3615:450507:20260312:0
75 101 2026-03-12T12:35:01.91 NY IEXG 3615:450510:20260312:0
25 101 2026-03-12T12:35:01.91 NY IEXG 3615:450511:20260312:0
60 100.96 2026-03-12T12:35:39.88 NY XNYS 3615:452029:20260312:0
1 100.96 2026-03-12T12:35:39.88 NY XNYS 3615:452032:20260312:0
39 100.96 2026-03-12T12:35:39.88 NY XNYS 3615:452033:20260312:0
60 100.95 2026-03-12T12:36:14.71 NY XNYS 3615:452969:20260312:0
1 100.95 2026-03-12T12:36:14.71 NY XNYS 3615:452972:20260312:0
31 100.95 2026-03-12T12:36:14.71 NY XNYS 3615:452973:20260312:0
6 100.95 2026-03-12T12:36:14.78 NY XNYS 3615:452975:20260312:0
2 100.95 2026-03-12T12:36:14.91 NY XNYS 3615:452980:20260312:0
100 101.04 2026-03-12T12:36:51.73 NY XNYS 3615:454151:20260312:0
100 100.95 2026-03-12T12:37:23.99 NY XNYS 3615:455422:20260312:0
100 101.01 2026-03-12T12:38:04.92 NY XNYS 3615:457095:20260312:0
100 101.01 2026-03-12T12:38:04.92 NY XNYS 3615:457098:20260312:0
90 101.03 2026-03-12T12:38:14.92 NY IEXG 3615:457481:20260312:0
10 101.03 2026-03-12T12:38:14.92 NY IEXG 3615:457484:20260312:0
100 101.07 2026-03-12T12:38:48.17 NY XNYS 3615:458575:20260312:0
100 101.145 2026-03-12T12:38:58.93 NY IEXG 3615:459169:20260312:0
100 101.1 2026-03-12T12:39:40.95 NY INCR 3615:460523:20260312:0
20 100.99 2026-03-12T12:40:02.94 NY IEXG 3615:461399:20260312:0
50 101 2026-03-12T12:40:02.94 NY IEXG 3615:461402:20260312:0
30 101 2026-03-12T12:40:02.94 NY XNYS 3615:461404:20260312:0
100 101.06 2026-03-12T12:40:45.00 NY XNYS 3615:462687:20260312:0
1 101.06 2026-03-12T12:40:45.01 NY XNYS 3615:462690:20260312:0
99 101.06 2026-03-12T12:40:45.01 NY XNYS 3615:462691:20260312:0
20 101.01 2026-03-12T12:41:14.77 NY XNYS 3615:463379:20260312:0
80 101.01 2026-03-12T12:41:14.77 NY XNYS 3615:463382:20260312:0
100 101.03 2026-03-12T12:41:24.44 NY XNYS 3615:463608:20260312:0
78 101.11 2026-03-12T12:42:08.15 NY XNYS 3615:464875:20260312:0
1 101.11 2026-03-12T12:42:08.15 NY XNYS 3615:464878:20260312:0
21 101.11 2026-03-12T12:42:08.18 NY XNYS 3615:464881:20260312:0
38 101.04 2026-03-12T12:42:21.20 NY XNYS 3615:465312:20260312:0
62 101.04 2026-03-12T12:42:21.20 NY XNYS 3615:465315:20260312:0
100 101.03 2026-03-12T12:42:52.60 NY XNYS 3615:466445:20260312:0
35 101.03 2026-03-12T12:43:14.17 NY XNYS 3615:467196:20260312:0
65 101.03 2026-03-12T12:43:14.17 NY XNYS 3615:467199:20260312:0
80 101.02 2026-03-12T12:43:36.16 NY XNYS 3615:467802:20260312:0
20 101.02 2026-03-12T12:43:36.16 NY XNYS 3615:467805:20260312:0
100 100.94 2026-03-12T12:44:05.09 NY XNYS 3615:468829:20260312:0
100 100.93 2026-03-12T12:44:34.02 NY XNYS 3615:469514:20260312:0
84 100.91 2026-03-12T12:45:15.21 NY XNYS 3615:470805:20260312:0
16 100.91 2026-03-12T12:45:15.21 NY XNYS 3615:470808:20260312:0
100 100.88 2026-03-12T12:45:47.88 NY XNYS 3615:471687:20260312:0
50 100.73 2026-03-12T12:46:05.97 NY IEXG 3615:472177:20260312:0
50 100.73 2026-03-12T12:46:05.98 NY XNYS 3615:472181:20260312:0
100 100.6 2026-03-12T12:46:45.62 NY XNYS 3615:473127:20260312:0
100 100.595 2026-03-12T12:46:49.97 NY IEXG 3615:473328:20260312:0
50 100.595 2026-03-12T12:46:49.98 NY XNYS 3615:473332:20260312:0
50 100.595 2026-03-12T12:46:49.98 NY XNYS 3615:473334:20260312:0
70 100.5 2026-03-12T12:47:27.85 NY XNYS 3615:474556:20260312:0
1 100.5 2026-03-12T12:47:27.85 NY XNYS 3615:474559:20260312:0
29 100.5 2026-03-12T12:47:27.85 NY XNYS 3615:474560:20260312:0
70 100.58 2026-03-12T12:48:07.29 NY XNYS 3615:475585:20260312:0
1 100.58 2026-03-12T12:48:07.29 NY XNYS 3615:475588:20260312:0
29 100.58 2026-03-12T12:48:07.29 NY XNYS 3615:475589:20260312:0
100 100.6 2026-03-12T12:48:50.37 NY XNYS 3615:477052:20260312:0
1 100.6 2026-03-12T12:48:50.37 NY XNYS 3615:477055:20260312:0
99 100.6 2026-03-12T12:48:50.37 NY XNYS 3615:477056:20260312:0
100 100.58 2026-03-12T12:48:54.38 NY XNYS 3615:477373:20260312:0
100 100.61 2026-03-12T12:49:30.51 NY XNYS 3615:478164:20260312:0
100 100.55 2026-03-12T12:50:02.24 NY XNYS 3615:478991:20260312:0
50 100.66 2026-03-12T12:50:42.03 NY XNYS 3615:480516:20260312:0
50 100.66 2026-03-12T12:50:42.03 NY XNYS 3615:480519:20260312:0
50 100.64 2026-03-12T12:50:47.51 NY XNYS 3615:480729:20260312:0
50 100.64 2026-03-12T12:50:47.51 NY XNYS 3615:480732:20260312:0
100 100.61 2026-03-12T12:51:04.35 NY XNYS 3615:481298:20260312:0
63 100.51 2026-03-12T12:51:29.75 NY XNYS 3615:482427:20260312:0
37 100.51 2026-03-12T12:51:29.75 NY XNYS 3615:482430:20260312:0
83 100.44 2026-03-12T12:52:11.13 NY XNYS 3615:483355:20260312:0
1 100.44 2026-03-12T12:52:11.13 NY XNYS 3615:483358:20260312:0
15 100.44 2026-03-12T12:52:11.13 NY XNYS 3615:483359:20260312:0
1 100.44 2026-03-12T12:52:11.13 NY XNYS 3615:483360:20260312:0
16 100.44 2026-03-12T12:52:11.13 NY XNYS 3615:483361:20260312:0
59 100.44 2026-03-12T12:52:11.13 NY XNYS 3615:483362:20260312:0
21 100.44 2026-03-12T12:52:11.23 NY XNYS 3615:483363:20260312:0
4 100.44 2026-03-12T12:52:11.35 NY XNYS 3615:483368:20260312:0
100 100.44 2026-03-12T12:52:41.93 NY XNYS 3615:484488:20260312:0
100 100.42 2026-03-12T12:53:05.38 NY XNYS 3615:485041:20260312:0
50 100.44 2026-03-12T12:53:28.08 NY XNYS 3615:485729:20260312:0
150 100.44 2026-03-12T12:53:28.08 NY XNYS 3615:485732:20260312:0
100 100.38 2026-03-12T12:54:02.81 NY XNYS 3615:486954:20260312:0
100 100.48 2026-03-12T12:54:37.98 NY CDED 3615:488172:20260312:0
50 100.45 2026-03-12T12:55:01.78 NY XNYS 3615:488945:20260312:0
50 100.45 2026-03-12T12:55:01.78 NY XNYS 3615:488948:20260312:0
100 100.45 2026-03-12T12:55:12.09 NY XNYS 3615:489272:20260312:0
100 100.48 2026-03-12T12:55:39.91 NY XNYS 3615:489901:20260312:0
100 100.44 2026-03-12T12:56:02.02 NY XNYS 3615:490474:20260312:0
100 100.41 2026-03-12T12:57:01.27 NY XNYS 3615:491842:20260312:0
100 100.41 2026-03-12T12:57:01.27 NY XNYS 3615:491845:20260312:0
100 100.38 2026-03-12T12:57:29.76 NY XNYS 3615:492822:20260312:0
56 100.49 2026-03-12T12:57:59.05 NY XNYS 3615:494026:20260312:0
2 100.49 2026-03-12T12:57:59.05 NY XNYS 3615:494029:20260312:0
42 100.49 2026-03-12T12:57:59.05 NY XNYS 3615:494030:20260312:0
2 100.49 2026-03-12T12:57:59.05 NY XNYS 3615:494031:20260312:0
98 100.49 2026-03-12T12:57:59.05 NY XNYS 3615:494032:20260312:0
73 100.47 2026-03-12T12:58:10.11 NY XNYS 3615:494432:20260312:0
1 100.47 2026-03-12T12:58:10.11 NY XNYS 3615:494435:20260312:0
26 100.47 2026-03-12T12:58:10.14 NY XNYS 3615:494436:20260312:0
45 100.47 2026-03-12T12:58:10.14 NY XNYS 3615:494437:20260312:0
55 100.47 2026-03-12T12:58:10.17 NY XNYS 3615:494438:20260312:0
100 100.43 2026-03-12T12:58:48.67 NY XNYS 3615:495857:20260312:0
81 100.46 2026-03-12T12:59:41.13 NY XNYS 3615:497389:20260312:0
1 100.46 2026-03-12T12:59:41.13 NY XNYS 3615:497392:20260312:0
13 100.46 2026-03-12T12:59:41.13 NY XNYS 3615:497393:20260312:0
5 100.46 2026-03-12T12:59:41.13 NY XNYS 3615:497394:20260312:0
100 100.45 2026-03-12T12:59:43.22 NY XNYS 3615:497449:20260312:0
100 100.42 2026-03-12T13:00:23.66 NY XNYS 3615:498539:20260312:0
100 100.41 2026-03-12T13:00:48.26 NY XNYS 3615:499095:20260312:0
100 100.45 2026-03-12T13:01:08.94 NY XNYS 3615:499738:20260312:0
100 100.5 2026-03-12T13:01:51.30 NY XNYS 3615:500935:20260312:0
100 100.5 2026-03-12T13:01:51.30 NY XNYS 3615:500938:20260312:0
30 100.42 2026-03-12T13:02:46.51 NY XNYS 3615:503238:20260312:0
70 100.42 2026-03-12T13:02:46.52 NY XNYS 3615:503241:20260312:0
50 100.42 2026-03-12T13:02:55.48 NY XNYS 3615:503633:20260312:0
100 100.42 2026-03-12T13:02:55.48 NY XNYS 3615:503636:20260312:0
1 100.42 2026-03-12T13:02:55.48 NY XNYS 3615:503637:20260312:0
49 100.42 2026-03-12T13:02:55.48 NY XNYS 3615:503638:20260312:0
100 100.53 2026-03-12T13:03:27.35 NY XNYS 3615:504716:20260312:0
100 100.53 2026-03-12T13:04:07.72 NY XNYS 3615:505962:20260312:0
1 100.53 2026-03-12T13:04:07.72 NY XNYS 3615:505965:20260312:0
99 100.53 2026-03-12T13:04:07.72 NY XNYS 3615:505966:20260312:0
100 100.53 2026-03-12T13:04:34.59 NY XNYS 3615:506772:20260312:0
100 100.55 2026-03-12T13:05:32.77 NY XNYS 3615:508586:20260312:0
100 100.58 2026-03-12T13:06:03.15 NY XNYS 3615:509612:20260312:0
100 100.53 2026-03-12T13:06:37.00 NY XNYS 3615:510756:20260312:0
100 100.63 2026-03-12T13:07:19.17 NY XNYS 3615:512602:20260312:0
100 100.62 2026-03-12T13:07:21.64 NY XNYS 3615:512722:20260312:0
100 100.64 2026-03-12T13:08:08.01 NY XNYS 3615:514489:20260312:0
50 100.62 2026-03-12T13:08:11.12 NY XNYS 3615:514589:20260312:0
50 100.625 2026-03-12T13:08:11.12 NY XNYS 3615:514592:20260312:0
100 100.48 2026-03-12T13:08:26.11 NY XNYS 3615:515045:20260312:0
100 100.41 2026-03-12T13:08:57.52 NY XNYS 3615:516364:20260312:0
100 100.41 2026-03-12T13:09:05.96 NY XNYS 3615:516810:20260312:0
77 100.24 2026-03-12T13:09:51.08 NY XNYS 3615:518856:20260312:0
23 100.24 2026-03-12T13:09:51.08 NY XNYS 3615:518859:20260312:0
100 100.34 2026-03-12T13:10:18.47 NY XNYS 3615:519914:20260312:0
100 100.34 2026-03-12T13:10:18.47 NY XNYS 3615:519917:20260312:0
100 100.37 2026-03-12T13:11:00.62 NY XNYS 3615:521038:20260312:0
100 100.37 2026-03-12T13:11:32.00 NY XNYS 3615:521938:20260312:0
1 100.37 2026-03-12T13:11:32.00 NY XNYS 3615:521941:20260312:0
89 100.37 2026-03-12T13:11:32.07 NY XNYS 3615:521942:20260312:0
8 100.37 2026-03-12T13:11:34.25 NY XNYS 3615:522030:20260312:0
2 100.37 2026-03-12T13:11:34.47 NY XNYS 3615:522035:20260312:0
100 100.41 2026-03-12T13:12:07.63 NY XNYS 3615:523291:20260312:0
100 100.43 2026-03-12T13:12:47.70 NY XNYS 3615:525158:20260312:0
100 100.43 2026-03-12T13:12:47.70 NY XNYS 3615:525161:20260312:0
100 100.4 2026-03-12T13:13:18.19 NY XNYS 3615:526105:20260312:0
73 100.46 2026-03-12T13:13:39.15 NY XNYS 3615:526951:20260312:0
1 100.46 2026-03-12T13:13:39.15 NY XNYS 3615:526954:20260312:0
26 100.46 2026-03-12T13:13:48.69 NY XNYS 3615:527268:20260312:0
100 100.46 2026-03-12T13:13:48.69 NY XNYS 3615:527269:20260312:0
82 100.36 2026-03-12T13:14:12.15 NY XNYS 3615:528085:20260312:0
18 100.36 2026-03-12T13:14:12.15 NY XNYS 3615:528088:20260312:0
92 100.33 2026-03-12T13:14:50.23 NY XNYS 3615:529425:20260312:0
8 100.33 2026-03-12T13:14:50.23 NY XNYS 3615:529428:20260312:0
100 100.35 2026-03-12T13:15:14.03 NY INCR 3615:530256:20260312:0
77 100.37 2026-03-12T13:15:47.24 NY XNYS 3615:531422:20260312:0
23 100.37 2026-03-12T13:15:47.24 NY XNYS 3615:531425:20260312:0
1 100.37 2026-03-12T13:15:47.24 NY XNYS 3615:531426:20260312:0
3 100.37 2026-03-12T13:15:47.24 NY XNYS 3615:531427:20260312:0
96 100.37 2026-03-12T13:15:47.32 NY XNYS 3615:531428:20260312:0
100 100.28 2026-03-12T13:16:45.13 NY XNYS 3615:532975:20260312:0
100 100.28 2026-03-12T13:16:45.13 NY XNYS 3615:532978:20260312:0
100 100.3 2026-03-12T13:16:53.82 NY XNYS 3615:533281:20260312:0
76 100.27 2026-03-12T13:17:25.50 NY XNYS 3615:534444:20260312:0
1 100.27 2026-03-12T13:17:25.50 NY XNYS 3615:534447:20260312:0
21 100.27 2026-03-12T13:17:27.74 NY XNYS 3615:534567:20260312:0
2 100.27 2026-03-12T13:17:27.74 NY XNYS 3615:534568:20260312:0
80 100.24 2026-03-12T13:17:34.38 NY XNYS 3615:534757:20260312:0
20 100.24 2026-03-12T13:17:34.38 NY XNYS 3615:534760:20260312:0
100 100.24 2026-03-12T13:17:34.38 NY XNYS 3615:534761:20260312:0
100 100.18 2026-03-12T13:18:14.03 NY CDED 3615:536371:20260312:0
100 100.16 2026-03-12T13:18:21.18 NY XNYS 3615:536583:20260312:0
1 100.16 2026-03-12T13:18:21.18 NY XNYS 3615:536586:20260312:0
78 100.21 2026-03-12T13:18:31.33 NY XNYS 3615:536824:20260312:0
21 100.21 2026-03-12T13:18:31.33 NY XNYS 3615:536826:20260312:0
100 100.2 2026-03-12T13:19:02.51 NY XNYS 3615:537680:20260312:0
100 100.2 2026-03-12T13:19:02.51 NY XNYS 3615:537683:20260312:0
100 100.08 2026-03-12T13:19:33.70 NY XNYS 3615:538643:20260312:0
50 100.155 2026-03-12T13:20:21.09 NY XNYS 3615:540395:20260312:0
50 100.16 2026-03-12T13:20:21.09 NY XNYS 3615:540398:20260312:0
68 100.15 2026-03-12T13:20:49.03 NY XNYS 3615:541324:20260312:0
1 100.15 2026-03-12T13:20:49.03 NY XNYS 3615:541327:20260312:0
31 100.15 2026-03-12T13:20:49.03 NY XNYS 3615:541328:20260312:0
50 100.31 2026-03-12T13:21:41.25 NY XNYS 3615:543157:20260312:0
150 100.31 2026-03-12T13:21:41.25 NY XNYS 3615:543160:20260312:0
100 100.29 2026-03-12T13:22:15.19 NY XNYS 3615:545907:20260312:0
100 100.41 2026-03-12T13:23:14.72 NY XNYS 3615:552762:20260312:0
100 100.41 2026-03-12T13:23:14.72 NY XNYS 3615:552765:20260312:0
50 100.37 2026-03-12T13:23:30.21 NY XNYS 3615:553660:20260312:0
50 100.37 2026-03-12T13:23:30.21 NY XNYS 3615:553663:20260312:0
100 100.43 2026-03-12T13:24:04.63 NY XNYS 3615:555471:20260312:0
99 100.45 2026-03-12T13:24:43.27 NY IEXG 3615:558102:20260312:0
1 100.45 2026-03-12T13:24:43.27 NY XNYS 3615:558106:20260312:0
100 100.43 2026-03-12T13:25:14.01 NY XNYS 3615:559910:20260312:0
60 100.33 2026-03-12T13:25:29.22 NY XNYS 3615:560585:20260312:0
15 100.33 2026-03-12T13:25:29.22 NY XNYS 3615:560588:20260312:0
1 100.33 2026-03-12T13:25:29.22 NY XNYS 3615:560589:20260312:0
24 100.33 2026-03-12T13:25:29.22 NY XNYS 3615:560590:20260312:0
50 100.44 2026-03-12T13:25:59.05 NY XNYS 3615:562082:20260312:0
50 100.44 2026-03-12T13:25:59.05 NY XNYS 3615:562085:20260312:0
90 100.36 2026-03-12T13:26:38.47 NY XNYS 3615:564311:20260312:0
10 100.36 2026-03-12T13:26:38.47 NY XNYS 3615:564314:20260312:0
50 100.39 2026-03-12T13:26:49.61 NY XNYS 3615:564676:20260312:0
48 100.39 2026-03-12T13:26:49.61 NY XNYS 3615:564679:20260312:0
2 100.39 2026-03-12T13:26:49.61 NY XNYS 3615:564680:20260312:0
100 100.44 2026-03-12T13:27:10.98 NY XNYS 3615:565803:20260312:0
100 100.44 2026-03-12T13:27:35.34 NY XNYS 3615:566874:20260312:0
100 100.4 2026-03-12T13:27:58.79 NY XNYS 3615:568141:20260312:0
100 100.37 2026-03-12T13:28:25.85 NY XNYS 3615:569553:20260312:0
75 100.37 2026-03-12T13:28:48.01 NY XNYS 3615:570620:20260312:0
1 100.37 2026-03-12T13:28:48.01 NY XNYS 3615:570623:20260312:0
20 100.37 2026-03-12T13:28:48.21 NY XNYS 3615:570627:20260312:0
4 100.37 2026-03-12T13:28:48.31 NY XNYS 3615:570628:20260312:0
100 100.33 2026-03-12T13:29:10.87 NY XNYS 3615:572206:20260312:0
100 100.36 2026-03-12T13:29:41.74 NY XNYS 3615:574210:20260312:0
100 100.28 2026-03-12T13:29:58.87 NY XNYS 3615:574600:20260312:0
100 100.23 2026-03-12T13:30:16.80 NY XNYS 3615:575575:20260312:0
1 100.28 2026-03-12T13:30:33.07 NY XNYS 3615:575950:20260312:0
99 100.28 2026-03-12T13:30:33.07 NY XNYS 3615:575953:20260312:0
100 100.28 2026-03-12T13:30:33.07 NY XNYS 3615:575954:20260312:0
100 100.36 2026-03-12T13:31:04.31 NY XNYS 3615:576905:20260312:0
1 100.36 2026-03-12T13:31:04.31 NY XNYS 3615:576908:20260312:0
99 100.36 2026-03-12T13:31:04.31 NY XNYS 3615:576909:20260312:0
100 100.335 2026-03-12T13:31:35.71 NY XNYS 3615:578052:20260312:0
100 100.29 2026-03-12T13:32:00.76 NY XNYS 3615:578617:20260312:0
100 100.29 2026-03-12T13:32:00.76 NY XNYS 3615:578620:20260312:0
100 100.27 2026-03-12T13:32:44.30 NY XNYS 3615:580980:20260312:0
100 100.27 2026-03-12T13:32:44.30 NY XNYS 3615:580983:20260312:0
100 100.22 2026-03-12T13:32:56.94 NY XNYS 3615:581364:20260312:0
100 100.19 2026-03-12T13:33:26.70 NY XNYS 3615:582401:20260312:0
1 100.19 2026-03-12T13:33:26.70 NY XNYS 3615:582404:20260312:0
99 100.19 2026-03-12T13:33:26.70 NY XNYS 3615:582405:20260312:0
100 100.16 2026-03-12T13:33:51.46 NY XNYS 3615:583641:20260312:0
100 100.16 2026-03-12T13:34:15.29 NY XNYS 3615:584933:20260312:0
100 100.14 2026-03-12T13:34:42.76 NY XNYS 3615:585945:20260312:0
100 100.27 2026-03-12T13:35:14.02 NY XNYS 3615:587698:20260312:0
100 100.25 2026-03-12T13:35:44.20 NY XNYS 3615:589113:20260312:0
100 100.27 2026-03-12T13:36:14.66 NY XNYS 3615:590277:20260312:0
100 100.17 2026-03-12T13:36:35.28 NY XNYS 3615:590992:20260312:0
100 100.24 2026-03-12T13:37:38.68 NY XNYS 3615:593643:20260312:0
60 100.24 2026-03-12T13:37:39.35 NY XNYS 3615:593697:20260312:0
40 100.24 2026-03-12T13:37:39.35 NY XNYS 3615:593700:20260312:0
60 100.24 2026-03-12T13:37:39.35 NY XNYS 3615:593701:20260312:0
15 100.24 2026-03-12T13:37:39.35 NY XNYS 3615:593702:20260312:0
25 100.24 2026-03-12T13:37:39.35 NY XNYS 3615:593703:20260312:0
100 100.28 2026-03-12T13:38:02.96 NY XNYS 3615:594960:20260312:0
100 100.28 2026-03-12T13:38:02.96 NY XNYS 3615:594963:20260312:0
50 100.285 2026-03-12T13:38:41.75 NY XNYS 3615:596743:20260312:0
50 100.29 2026-03-12T13:38:41.75 NY XNYS 3615:596746:20260312:0
100 100.23 2026-03-12T13:39:20.21 NY XNYS 3615:598282:20260312:0
2 100.14 2026-03-12T13:39:30.30 NY IEXG 3615:598492:20260312:0
50 100.14 2026-03-12T13:39:30.30 NY XNYS 3615:598496:20260312:0
48 100.14 2026-03-12T13:39:30.30 NY XNYS 3615:598498:20260312:0
100 100.09 2026-03-12T13:40:14.01 NY XNYS 3615:599549:20260312:0
100 100.04 2026-03-12T13:40:38.97 NY XNYS 3615:600113:20260312:0
100 100.03 2026-03-12T13:40:50.31 NY XNYS 3615:600315:20260312:0
1 100.03 2026-03-12T13:40:50.31 NY XNYS 3615:600318:20260312:0
99 100.03 2026-03-12T13:40:50.31 NY XNYS 3615:600319:20260312:0
100 100.04 2026-03-12T13:41:23.53 NY XNYS 3615:601299:20260312:0
85 100.02 2026-03-12T13:41:43.68 NY XNYS 3615:601667:20260312:0
15 100.02 2026-03-12T13:41:43.68 NY XNYS 3615:601670:20260312:0
100 100.06 2026-03-12T13:42:10.31 NY INCR 3615:602301:20260312:0
100 99.97 2026-03-12T13:42:45.36 NY INCR 3615:603702:20260312:0
100 99.93 2026-03-12T13:43:06.73 NY XNYS 3615:604621:20260312:0
100 99.93 2026-03-12T13:43:06.73 NY XNYS 3615:604624:20260312:0
100 99.85 2026-03-12T13:43:33.44 NY CDED 3615:605743:20260312:0
100 99.72 2026-03-12T13:43:57.27 NY XNYS 3615:606703:20260312:0
100 99.67 2026-03-12T13:44:25.53 NY XNYS 3615:607573:20260312:0
100 99.56 2026-03-12T13:44:54.79 NY XNYS 3615:608700:20260312:0
100 99.52 2026-03-12T13:45:08.83 NY XNYS 3615:609486:20260312:0
84 99.47 2026-03-12T13:45:41.38 NY XNYS 3615:611078:20260312:0
16 99.47 2026-03-12T13:45:41.38 NY XNYS 3615:611081:20260312:0
100 99.4 2026-03-12T13:46:10.79 NY XNYS 3615:612004:20260312:0
100 99.47 2026-03-12T13:46:34.58 NY XNYS 3615:612681:20260312:0
100 99.41 2026-03-12T13:46:56.60 NY XNYS 3615:613250:20260312:0
100 99.47 2026-03-12T13:47:27.69 NY XNYS 3615:614362:20260312:0
100 99.53 2026-03-12T13:47:54.51 NY XNYS 3615:615565:20260312:0
25 99.53 2026-03-12T13:47:54.51 NY XNYS 3615:615568:20260312:0
75 99.53 2026-03-12T13:47:54.51 NY XNYS 3615:615571:20260312:0
100 99.55 2026-03-12T13:48:23.75 NY XNYS 3615:616489:20260312:0
100 99.55 2026-03-12T13:48:47.53 NY XNYS 3615:617243:20260312:0
36 99.55 2026-03-12T13:48:47.53 NY XNYS 3615:617246:20260312:0
64 99.55 2026-03-12T13:48:47.53 NY XNYS 3615:617247:20260312:0
12 99.54 2026-03-12T13:49:59.01 NY INCR 3615:619730:20260312:0
1 99.54 2026-03-12T13:49:59.01 NY INCR 3615:619734:20260312:0
100 99.54 2026-03-12T13:49:59.01 NY INCR 3615:619735:20260312:0
87 99.54 2026-03-12T13:49:59.09 NY KNLI 3615:619740:20260312:0
68 99.53 2026-03-12T13:50:02.23 NY SGMT 3615:619967:20260312:0
32 99.53 2026-03-12T13:50:02.23 NY SGMT 3615:619972:20260312:0
100 99.53 2026-03-12T13:50:02.23 NY ONEC 3615:619970:20260312:0
100 99.53 2026-03-12T13:50:02.23 NY UBSA 3615:619973:20260312:0
100 99.54 2026-03-12T13:50:02.24 NY INCR 3615:619975:20260312:0
100 99.54 2026-03-12T13:50:02.24 NY ITGI 3615:619979:20260312:0
100 99.53 2026-03-12T13:50:02.24 NY ICBX 3615:619977:20260312:0
100 99.535 2026-03-12T13:50:02.24 NY ALPX 3615:619981:20260312:0
100 99.535 2026-03-12T13:50:02.24 NY BARX 3615:619983:20260312:0
100 99.53 2026-03-12T13:50:02.24 NY VFMI 3615:619985:20260312:0
100 99.535 2026-03-12T13:50:02.24 NY LEVL 3615:619987:20260312:0
100 99.535 2026-03-12T13:50:02.26 NY ALPX 3615:619991:20260312:0
100 99.54 2026-03-12T13:50:02.26 NY ITGI 3615:619995:20260312:0
100 99.535 2026-03-12T13:50:02.26 NY LEVL 3615:619997:20260312:0
100 99.53 2026-03-12T13:50:02.26 NY ICBX 3615:619999:20260312:0
100 99.53 2026-03-12T13:50:02.29 NY UBSA 3615:620021:20260312:0
100 99.53 2026-03-12T13:50:02.29 NY LEVL 3615:620024:20260312:0
100 99.53 2026-03-12T13:50:02.29 NY ICBX 3615:620026:20260312:0
200 99.53 2026-03-12T13:50:02.29 NY ITGI 3615:620028:20260312:0
100 99.53 2026-03-12T13:50:02.29 NY VFMI 3615:620030:20260312:0
100 99.53 2026-03-12T13:50:02.29 NY SGMT 3615:620032:20260312:0
100 99.53 2026-03-12T13:50:02.29 NY BARX 3615:620034:20260312:0
100 99.53 2026-03-12T13:50:02.29 NY BIDS 3615:620036:20260312:0
11 99.53 2026-03-12T13:50:03.29 NY SGMT 3615:620091:20260312:0
100 99.6 2026-03-12T13:50:07.28 NY BARX 3615:620291:20260312:0
100 99.6 2026-03-12T13:50:07.28 NY VFMI 3615:620293:20260312:0
100 99.6 2026-03-12T13:50:07.28 NY UBSA 3615:620294:20260312:0
100 99.6 2026-03-12T13:50:07.30 NY LEVL 3615:620295:20260312:0
100 99.6 2026-03-12T13:50:07.30 NY ALPX 3615:620297:20260312:0
100 99.6 2026-03-12T13:50:07.30 NY VFMI 3615:620300:20260312:0
100 99.6 2026-03-12T13:50:07.32 NY UBSA 3615:620313:20260312:0
100 99.6 2026-03-12T13:50:07.34 NY VFMI 3615:620323:20260312:0
100 99.6 2026-03-12T13:50:07.35 NY VFMI 3615:620333:20260312:0
100 99.6 2026-03-12T13:50:07.36 NY CGXS 3615:620348:20260312:0
100 99.6 2026-03-12T13:50:07.37 NY ALPX 3615:620343:20260312:0
100 99.6 2026-03-12T13:50:07.38 NY ALPX 3615:620346:20260312:0
100 99.6 2026-03-12T13:50:07.75 NY SGMT 3615:620384:20260312:0
100 99.6 2026-03-12T13:50:07.87 NY ICBX 3615:620401:20260312:0
100 99.6 2026-03-12T13:50:08.26 NY UBSA 3615:620449:20260312:0
100 99.6 2026-03-12T13:50:08.26 NY ICBX 3615:620451:20260312:0
100 99.6 2026-03-12T13:50:08.82 NY UBSA 3615:620456:20260312:0
100 99.6 2026-03-12T13:50:09.33 NY ICBX 3615:620460:20260312:0
100 99.6 2026-03-12T13:50:09.33 NY UBSA 3615:620462:20260312:0
20 99.6 2026-03-12T13:50:09.34 NY UBSA 3615:620467:20260312:0
80 99.6 2026-03-12T13:50:10.06 NY UBSA 3615:620521:20260312:0
100 99.6 2026-03-12T13:50:11.23 NY UBSA 3615:620543:20260312:0
100 99.6 2026-03-12T13:50:12.31 NY UBSA 3615:620552:20260312:0
100 99.6 2026-03-12T13:50:12.32 NY UBSA 3615:620555:20260312:0
100 99.6 2026-03-12T13:50:12.33 NY UBSA 3615:620561:20260312:0
89 99.6 2026-03-12T13:50:12.35 NY ARCX 3615:620568:20260312:0
84 99.57 2026-03-12T13:50:46.62 NY XNYS 3615:621719:20260312:0
1 99.57 2026-03-12T13:50:46.62 NY XNYS 3615:621723:20260312:0
15 99.57 2026-03-12T13:50:46.62 NY XNYS 3615:621724:20260312:0
100 99.57 2026-03-12T13:50:46.62 NY XNYS 3615:621725:20260312:0
100 99.59 2026-03-12T13:51:17.06 NY XNYS 3615:622679:20260312:0
100 99.63 2026-03-12T13:51:40.67 NY XNYS 3615:623280:20260312:0
100 99.67 2026-03-12T13:52:10.69 NY XNYS 3615:624486:20260312:0
100 99.67 2026-03-12T13:52:10.69 NY XNYS 3615:624489:20260312:0
100 99.62 2026-03-12T13:52:28.33 NY XNYS 3615:625174:20260312:0
78 99.61 2026-03-12T13:52:51.83 NY XNYS 3615:626413:20260312:0
22 99.61 2026-03-12T13:52:51.83 NY XNYS 3615:626416:20260312:0
100 99.71 2026-03-12T13:53:15.82 NY INCR 3615:627583:20260312:0
50 99.695 2026-03-12T13:53:47.37 NY XNYS 3615:628885:20260312:0
100 99.7 2026-03-12T13:53:47.37 NY XNYS 3615:628888:20260312:0
50 99.7 2026-03-12T13:53:47.37 NY XNYS 3615:628889:20260312:0
100 99.64 2026-03-12T13:54:05.23 NY XNYS 3615:629608:20260312:0
90 99.66 2026-03-12T13:54:29.86 NY XNYS 3615:630497:20260312:0
10 99.66 2026-03-12T13:54:29.86 NY XNYS 3615:630500:20260312:0
100 99.6 2026-03-12T13:55:07.01 NY XNYS 3615:632508:20260312:0
100 99.6 2026-03-12T13:55:07.01 NY XNYS 3615:632511:20260312:0
95 99.59 2026-03-12T13:56:00.05 NY XNYS 3615:634883:20260312:0
1 99.59 2026-03-12T13:56:00.05 NY XNYS 3615:634886:20260312:0
4 99.59 2026-03-12T13:56:00.05 NY XNYS 3615:634887:20260312:0
1 99.59 2026-03-12T13:56:00.05 NY XNYS 3615:634888:20260312:0
99 99.59 2026-03-12T13:56:00.05 NY XNYS 3615:634889:20260312:0
100 99.61 2026-03-12T13:56:25.35 NY XNYS 3615:635670:20260312:0
100 99.67 2026-03-12T13:57:37.44 NY XNYS 3615:638586:20260312:0
100 99.67 2026-03-12T13:57:37.44 NY XNYS 3615:638589:20260312:0
62 99.67 2026-03-12T13:57:38.59 NY XNYS 3615:638616:20260312:0
38 99.67 2026-03-12T13:57:38.59 NY XNYS 3615:638619:20260312:0
62 99.67 2026-03-12T13:57:38.59 NY XNYS 3615:638620:20260312:0
38 99.67 2026-03-12T13:57:38.59 NY XNYS 3615:638621:20260312:0
60 99.62 2026-03-12T13:58:14.51 NY XNYS 3615:640025:20260312:0
1 99.62 2026-03-12T13:58:14.51 NY XNYS 3615:640028:20260312:0
39 99.62 2026-03-12T13:58:14.52 NY XNYS 3615:640029:20260312:0
42 99.62 2026-03-12T13:58:14.52 NY XNYS 3615:640030:20260312:0
58 99.62 2026-03-12T13:58:16.12 NY XNYS 3615:640086:20260312:0
100 99.6 2026-03-12T13:58:42.32 NY XNYS 3615:640965:20260312:0
1 99.6 2026-03-12T13:58:42.32 NY XNYS 3615:640968:20260312:0
1 99.6 2026-03-12T13:58:42.32 NY XNYS 3615:640969:20260312:0
98 99.6 2026-03-12T13:58:42.32 NY XNYS 3615:640970:20260312:0
100 99.66 2026-03-12T13:59:29.12 NY XNYS 3615:643508:20260312:0
100 99.66 2026-03-12T13:59:29.12 NY XNYS 3615:643511:20260312:0
24 99.65 2026-03-12T14:00:02.13 NY XNYS 3615:644802:20260312:0
76 99.65 2026-03-12T14:00:02.13 NY XNYS 3615:644805:20260312:0
13 99.65 2026-03-12T14:00:02.13 NY XNYS 3615:644806:20260312:0
87 99.65 2026-03-12T14:00:02.13 NY XNYS 3615:644807:20260312:0
100 99.67 2026-03-12T14:00:14.02 NY XNYS 3615:645288:20260312:0
100 99.68 2026-03-12T14:00:55.83 NY CDED 3615:646736:20260312:0
100 99.7 2026-03-12T14:00:55.83 NY KNLI 3615:646739:20260312:0
100 99.65 2026-03-12T14:01:19.69 NY XNYS 3615:648026:20260312:0
100 99.65 2026-03-12T14:01:19.69 NY XNYS 3615:648029:20260312:0
89 99.73 2026-03-12T14:02:10.44 NY XNYS 3615:649928:20260312:0
11 99.73 2026-03-12T14:02:10.44 NY XNYS 3615:649931:20260312:0
100 99.73 2026-03-12T14:02:10.44 NY XNYS 3615:649932:20260312:0
100 99.74 2026-03-12T14:02:36.88 NY XNYS 3615:651070:20260312:0
1 99.74 2026-03-12T14:02:36.88 NY XNYS 3615:651073:20260312:0
99 99.74 2026-03-12T14:02:36.88 NY XNYS 3615:651074:20260312:0
78 99.64 2026-03-12T14:03:14.45 NY XNYS 3615:652955:20260312:0
1 99.64 2026-03-12T14:03:14.45 NY XNYS 3615:652958:20260312:0
21 99.64 2026-03-12T14:03:14.48 NY XNYS 3615:652959:20260312:0
87 99.64 2026-03-12T14:03:14.48 NY XNYS 3615:652960:20260312:0
13 99.68 2026-03-12T14:03:21.52 NY XNYS 3615:653181:20260312:0
74 99.8 2026-03-12T14:04:11.48 NY XNYS 3615:655617:20260312:0
1 99.8 2026-03-12T14:04:11.48 NY XNYS 3615:655620:20260312:0
25 99.8 2026-03-12T14:04:11.56 NY XNYS 3615:655621:20260312:0
69 99.8 2026-03-12T14:04:11.56 NY XNYS 3615:655622:20260312:0
31 99.8 2026-03-12T14:04:11.56 NY XNYS 3615:655623:20260312:0
100 99.79 2026-03-12T14:04:24.94 NY XNYS 3615:656078:20260312:0
100 99.79 2026-03-12T14:04:24.94 NY XNYS 3615:656081:20260312:0
100 99.77 2026-03-12T14:05:01.29 NY XNYS 3615:657507:20260312:0
1 99.77 2026-03-12T14:05:01.29 NY XNYS 3615:657510:20260312:0
99 99.77 2026-03-12T14:05:01.29 NY XNYS 3615:657511:20260312:0
100 99.86 2026-03-12T14:05:23.35 NY XNYS 3615:658141:20260312:0
100 99.82 2026-03-12T14:05:43.44 NY XNYS 3615:658908:20260312:0
1 99.82 2026-03-12T14:05:43.44 NY XNYS 3615:658911:20260312:0
99 99.82 2026-03-12T14:05:43.44 NY XNYS 3615:658912:20260312:0
100 99.82 2026-03-12T14:06:07.15 NY XNYS 3615:660241:20260312:0
1 99.82 2026-03-12T14:06:07.15 NY XNYS 3615:660244:20260312:0
99 99.87 2026-03-12T14:06:16.64 NY XNYS 3615:660703:20260312:0
100 99.99 2026-03-12T14:06:54.07 NY XNYS 3615:661983:20260312:0
1 99.99 2026-03-12T14:06:54.07 NY XNYS 3615:661986:20260312:0
99 99.99 2026-03-12T14:06:54.07 NY XNYS 3615:661987:20260312:0
100 100.04 2026-03-12T14:07:15.43 NY XNYS 3615:662600:20260312:0
100 100.04 2026-03-12T14:07:15.43 NY XNYS 3615:662603:20260312:0
100 100.05 2026-03-12T14:07:41.04 NY INCR 3615:663702:20260312:0
100 100.05 2026-03-12T14:07:41.08 NY INCR 3615:663706:20260312:0
100 100.1 2026-03-12T14:08:09.85 NY XNYS 3615:665065:20260312:0
50 100.1 2026-03-12T14:08:29.35 NY XNYS 3615:665687:20260312:0
50 100.1 2026-03-12T14:08:29.35 NY XNYS 3615:665690:20260312:0
20 100.04 2026-03-12T14:08:57.13 NY XNYS 3615:666769:20260312:0
15 100.04 2026-03-12T14:08:57.13 NY XNYS 3615:666772:20260312:0
60 100.04 2026-03-12T14:08:57.13 NY XNYS 3615:666773:20260312:0
5 100.04 2026-03-12T14:08:57.13 NY XNYS 3615:666774:20260312:0
100 99.98 2026-03-12T14:09:18.90 NY XNYS 3615:667639:20260312:0
100 99.97 2026-03-12T14:09:52.33 NY XNYS 3615:668911:20260312:0
100 99.97 2026-03-12T14:10:14.02 NY XNYS 3615:669767:20260312:0
81 100 2026-03-12T14:10:38.57 NY XNYS 3615:670823:20260312:0
1 100 2026-03-12T14:10:38.57 NY XNYS 3615:670826:20260312:0
13 100.03 2026-03-12T14:10:45.57 NY XNYS 3615:671131:20260312:0
4 100.03 2026-03-12T14:10:45.67 NY XNYS 3615:671132:20260312:0
1 100.03 2026-03-12T14:10:46.48 NY XNYS 3615:671142:20260312:0
100 100.01 2026-03-12T14:11:02.08 NY XNYS 3615:671735:20260312:0
100 100.01 2026-03-12T14:11:02.08 NY XNYS 3615:671738:20260312:0
50 99.99 2026-03-12T14:11:24.53 NY XNYS 3615:672712:20260312:0
50 99.99 2026-03-12T14:11:24.53 NY XNYS 3615:672715:20260312:0
100 100 2026-03-12T14:11:46.17 NY XNYS 3615:673318:20260312:0
100 100 2026-03-12T14:11:46.17 NY XNYS 3615:673321:20260312:0
100 100 2026-03-12T14:12:10.57 NY XNYS 3615:674175:20260312:0
100 100.05 2026-03-12T14:12:41.10 NY XNYS 3615:675562:20260312:0
100 100.05 2026-03-12T14:12:41.10 NY XNYS 3615:675565:20260312:0
100 100.05 2026-03-12T14:13:04.11 NY XNYS 3615:677089:20260312:0
100 100.04 2026-03-12T14:13:31.89 NY XNYS 3615:678183:20260312:0
100 100.06 2026-03-12T14:13:58.07 NY XNYS 3615:679080:20260312:0
100 100.02 2026-03-12T14:14:12.36 NY XNYS 3615:679757:20260312:0
100 100.07 2026-03-12T14:14:38.92 NY XNYS 3615:680647:20260312:0
73 100.08 2026-03-12T14:15:01.72 NY XNYS 3615:681454:20260312:0
27 100.08 2026-03-12T14:15:01.72 NY XNYS 3615:681457:20260312:0
50 100.075 2026-03-12T14:15:14.02 NY XNYS 3615:681844:20260312:0
50 100.08 2026-03-12T14:15:14.02 NY XNYS 3615:681847:20260312:0
85 100.08 2026-03-12T14:16:00.16 NY XNYS 3615:683450:20260312:0
1 100.08 2026-03-12T14:16:00.16 NY XNYS 3615:683453:20260312:0
14 100.08 2026-03-12T14:16:00.16 NY XNYS 3615:683454:20260312:0
100 100.08 2026-03-12T14:16:00.16 NY XNYS 3615:683455:20260312:0
100 100.04 2026-03-12T14:16:14.84 NY XNYS 3615:684289:20260312:0
1 100.04 2026-03-12T14:16:14.84 NY XNYS 3615:684292:20260312:0
1 100.04 2026-03-12T14:16:14.84 NY XNYS 3615:684293:20260312:0
86 100.04 2026-03-12T14:16:14.84 NY XNYS 3615:684294:20260312:0
12 100.04 2026-03-12T14:16:14.84 NY XNYS 3615:684295:20260312:0
6 100.07 2026-03-12T14:16:54.33 NY XNYS 3615:685942:20260312:0
3 100.07 2026-03-12T14:16:54.33 NY XNYS 3615:685945:20260312:0
91 100.07 2026-03-12T14:16:54.33 NY XNYS 3615:685949:20260312:0
200 100.08 2026-03-12T14:17:25.00 NY XNYS 3615:686893:20260312:0
100 100.06 2026-03-12T14:17:59.52 NY XNYS 3615:688263:20260312:0
1 100.06 2026-03-12T14:17:59.52 NY XNYS 3615:688267:20260312:0
99 100.06 2026-03-12T14:17:59.52 NY XNYS 3615:688268:20260312:0
50 99.93 2026-03-12T14:18:30.62 NY XNYS 3615:689626:20260312:0
73 99.93 2026-03-12T14:18:30.62 NY XNYS 3615:689629:20260312:0
27 99.93 2026-03-12T14:18:30.62 NY XNYS 3615:689630:20260312:0
1 99.93 2026-03-12T14:18:30.62 NY XNYS 3615:689631:20260312:0
49 99.93 2026-03-12T14:18:30.62 NY XNYS 3615:689632:20260312:0
100 99.84 2026-03-12T14:19:04.17 NY XNYS 3615:691256:20260312:0
1 99.84 2026-03-12T14:19:04.17 NY XNYS 3615:691259:20260312:0
99 99.84 2026-03-12T14:19:04.17 NY XNYS 3615:691260:20260312:0
50 99.88 2026-03-12T14:19:45.68 NY XNYS 3615:692818:20260312:0
50 99.88 2026-03-12T14:19:45.68 NY XNYS 3615:692821:20260312:0
50 99.82 2026-03-12T14:20:18.87 NY XNYS 3615:693951:20260312:0
25 99.82 2026-03-12T14:20:18.87 NY XNYS 3615:693954:20260312:0
100 99.82 2026-03-12T14:20:18.87 NY XNYS 3615:693955:20260312:0
1 99.82 2026-03-12T14:20:18.87 NY XNYS 3615:693956:20260312:0
24 99.82 2026-03-12T14:20:18.87 NY XNYS 3615:693957:20260312:0
50 99.82 2026-03-12T14:20:21.03 NY XNYS 3615:693994:20260312:0
50 99.82 2026-03-12T14:20:21.03 NY XNYS 3615:693998:20260312:0
100 99.79 2026-03-12T14:20:47.06 NY XNYS 3615:694811:20260312:0
100 99.8 2026-03-12T14:21:06.93 NY XNYS 3615:695826:20260312:0
50 99.805 2026-03-12T14:21:33.75 NY XNYS 3615:696815:20260312:0
100 99.805 2026-03-12T14:21:33.75 NY XNYS 3615:696819:20260312:0
50 99.83 2026-03-12T14:21:33.75 NY XNYS 3615:696820:20260312:0
100 99.78 2026-03-12T14:22:17.49 NY XNYS 3615:698351:20260312:0
100 99.75 2026-03-12T14:22:29.22 NY XNYS 3615:699236:20260312:0
20 99.73 2026-03-12T14:22:55.69 NY XNYS 3615:700543:20260312:0
80 99.73 2026-03-12T14:22:55.69 NY XNYS 3615:700546:20260312:0
75 99.73 2026-03-12T14:22:55.69 NY XNYS 3615:700547:20260312:0
25 99.73 2026-03-12T14:22:55.69 NY XNYS 3615:700548:20260312:0
1 99.76 2026-03-12T14:23:35.97 NY XNYS 3615:702029:20260312:0
100 99.81 2026-03-12T14:23:45.23 NY XNYS 3615:702548:20260312:0
45 99.81 2026-03-12T14:23:45.23 NY XNYS 3615:702549:20260312:0
30 99.81 2026-03-12T14:23:45.23 NY XNYS 3615:702552:20260312:0
1 99.81 2026-03-12T14:23:45.23 NY XNYS 3615:702553:20260312:0
24 99.81 2026-03-12T14:23:45.48 NY XNYS 3615:702554:20260312:0
99 99.81 2026-03-12T14:23:45.48 NY XNYS 3615:702555:20260312:0
100 99.85 2026-03-12T14:24:13.64 NY XNYS 3615:703982:20260312:0
100 99.89 2026-03-12T14:24:45.11 NY XNYS 3615:705152:20260312:0
1 99.89 2026-03-12T14:24:45.11 NY XNYS 3615:705155:20260312:0
99 99.89 2026-03-12T14:24:45.11 NY XNYS 3615:705156:20260312:0
1 99.77 2026-03-12T14:25:03.23 NY XNYS 3615:705909:20260312:0
10 99.79 2026-03-12T14:25:14.16 NY XNYS 3615:706462:20260312:0
10 99.79 2026-03-12T14:25:29.47 NY XNYS 3615:707119:20260312:0
80 99.79 2026-03-12T14:25:31.97 NY XNYS 3615:707184:20260312:0
99 99.79 2026-03-12T14:25:31.97 NY XNYS 3615:707185:20260312:0
100 99.74 2026-03-12T14:25:48.01 NY XNYS 3615:707909:20260312:0
100 99.74 2026-03-12T14:25:48.01 NY XNYS 3615:707912:20260312:0
15 99.69 2026-03-12T14:26:22.52 NY XNYS 3615:709413:20260312:0
85 99.69 2026-03-12T14:26:22.52 NY XNYS 3615:709416:20260312:0
15 99.69 2026-03-12T14:26:22.52 NY XNYS 3615:709417:20260312:0
85 99.69 2026-03-12T14:26:22.52 NY XNYS 3615:709418:20260312:0
100 99.73 2026-03-12T14:26:59.27 NY XNYS 3615:711022:20260312:0
1 99.73 2026-03-12T14:26:59.27 NY XNYS 3615:711025:20260312:0
84 99.73 2026-03-12T14:26:59.27 NY XNYS 3615:711026:20260312:0
12 99.73 2026-03-12T14:26:59.30 NY XNYS 3615:711027:20260312:0
3 99.73 2026-03-12T14:26:59.31 NY XNYS 3615:711028:20260312:0
90 99.71 2026-03-12T14:27:35.06 NY XNYS 3615:712579:20260312:0
1 99.71 2026-03-12T14:27:35.06 NY XNYS 3615:712582:20260312:0
9 99.71 2026-03-12T14:27:35.20 NY XNYS 3615:712598:20260312:0
79 99.71 2026-03-12T14:27:35.20 NY XNYS 3615:712599:20260312:0
21 99.71 2026-03-12T14:27:35.40 NY XNYS 3615:712682:20260312:0
100 99.66 2026-03-12T14:28:07.12 NY XNYS 3615:714282:20260312:0
28 99.66 2026-03-12T14:28:07.12 NY XNYS 3615:714285:20260312:0
72 99.66 2026-03-12T14:28:07.12 NY XNYS 3615:714286:20260312:0
100 99.65 2026-03-12T14:28:45.52 NY XNYS 3615:716046:20260312:0
1 99.65 2026-03-12T14:28:45.52 NY XNYS 3615:716050:20260312:0
10 99.65 2026-03-12T14:28:45.57 NY XNYS 3615:716053:20260312:0
89 99.65 2026-03-12T14:28:45.57 NY XNYS 3615:716055:20260312:0
100 99.73 2026-03-12T14:29:18.22 NY XNYS 3615:717383:20260312:0
1 99.73 2026-03-12T14:29:18.22 NY XNYS 3615:717386:20260312:0
99 99.77 2026-03-12T14:29:25.23 NY INCR 3615:717591:20260312:0
100 99.76 2026-03-12T14:29:54.42 NY XNYS 3615:718657:20260312:0
100 99.77 2026-03-12T14:29:54.42 NY XNYS 3615:718660:20260312:0
100 99.76 2026-03-12T14:30:14.05 NY XNYS 3615:719538:20260312:0
100 99.72 2026-03-12T14:30:42.84 NY XNYS 3615:720551:20260312:0
1 99.72 2026-03-12T14:30:42.84 NY XNYS 3615:720554:20260312:0
99 99.72 2026-03-12T14:30:42.84 NY XNYS 3615:720555:20260312:0
10 99.73 2026-03-12T14:31:15.59 NY XNYS 3615:722029:20260312:0
10 99.73 2026-03-12T14:31:19.51 NY XNYS 3615:722192:20260312:0
75 99.76 2026-03-12T14:31:22.49 NY XNYS 3615:722274:20260312:0
1 99.76 2026-03-12T14:31:22.49 NY XNYS 3615:722275:20260312:0
24 99.76 2026-03-12T14:31:22.71 NY XNYS 3615:722276:20260312:0
80 99.76 2026-03-12T14:31:22.71 NY XNYS 3615:722277:20260312:0
100 99.74 2026-03-12T14:31:45.22 NY XNYS 3615:722967:20260312:0
100 99.75 2026-03-12T14:32:20.52 NY XNYS 3615:724224:20260312:0
100 99.75 2026-03-12T14:32:20.52 NY XNYS 3615:724227:20260312:0
100 99.79 2026-03-12T14:33:19.40 NY XNYS 3615:726801:20260312:0
100 99.79 2026-03-12T14:33:19.40 NY XNYS 3615:726804:20260312:0
27 99.79 2026-03-12T14:33:19.40 NY XNYS 3615:726807:20260312:0
1 99.79 2026-03-12T14:33:19.40 NY XNYS 3615:726808:20260312:0
1 99.79 2026-03-12T14:33:19.40 NY XNYS 3615:726809:20260312:0
60 99.79 2026-03-12T14:33:19.40 NY XNYS 3615:726810:20260312:0
11 99.79 2026-03-12T14:33:19.40 NY XNYS 3615:726811:20260312:0
100 99.79 2026-03-12T14:33:19.40 NY XNYS 3615:726812:20260312:0
9 99.8 2026-03-12T14:34:01.46 NY XNYS 3615:728183:20260312:0
91 99.8 2026-03-12T14:34:01.46 NY XNYS 3615:728186:20260312:0
100 99.8 2026-03-12T14:34:01.46 NY XNYS 3615:728187:20260312:0
100 99.74 2026-03-12T14:34:17.41 NY XNYS 3615:728859:20260312:0
10 99.7 2026-03-12T14:34:59.28 NY XNYS 3615:730710:20260312:0
10 99.7 2026-03-12T14:34:59.51 NY XNYS 3615:730725:20260312:0
80 99.7 2026-03-12T14:35:03.18 NY XNYS 3615:730887:20260312:0
100 99.7 2026-03-12T14:35:14.01 NY XNYS 3615:731177:20260312:0
50 99.7 2026-03-12T14:35:49.11 NY XNYS 3615:732314:20260312:0
25 99.7 2026-03-12T14:35:49.11 NY XNYS 3615:732317:20260312:0
125 99.7 2026-03-12T14:35:49.11 NY XNYS 3615:732318:20260312:0
100 99.67 2026-03-12T14:36:19.46 NY XNYS 3615:733330:20260312:0
1 99.67 2026-03-12T14:36:19.46 NY XNYS 3615:733333:20260312:0
3 99.67 2026-03-12T14:36:20.02 NY XNYS 3615:733379:20260312:0
71 99.67 2026-03-12T14:36:20.31 NY XNYS 3615:733380:20260312:0
10 99.67 2026-03-12T14:36:20.77 NY XNYS 3615:733389:20260312:0
15 99.67 2026-03-12T14:36:20.77 NY XNYS 3615:733390:20260312:0
100 99.64 2026-03-12T14:36:57.44 NY XNYS 3615:734590:20260312:0
100 99.64 2026-03-12T14:37:36.93 NY CDED 3615:737085:20260312:0
100 99.64 2026-03-12T14:37:36.93 NY KNLI 3615:737088:20260312:0
33 99.61 2026-03-12T14:38:12.02 NY XNYS 3615:738711:20260312:0
1 99.61 2026-03-12T14:38:12.02 NY XNYS 3615:738714:20260312:0
10 99.61 2026-03-12T14:38:12.47 NY XNYS 3615:738723:20260312:0
99 99.62 2026-03-12T14:38:19.13 NY XNYS 3615:738945:20260312:0
1 99.62 2026-03-12T14:38:19.13 NY XNYS 3615:738946:20260312:0
56 99.62 2026-03-12T14:38:19.13 NY XNYS 3615:738947:20260312:0
1 99.59 2026-03-12T14:38:50.12 NY INCR 3615:740207:20260312:0
5 99.59 2026-03-12T14:38:50.12 NY INCR 3615:740210:20260312:0
10 99.6 2026-03-12T14:38:50.12 NY INCR 3615:740211:20260312:0
84 99.6 2026-03-12T14:38:50.12 NY INCR 3615:740212:20260312:0
100 99.595 2026-03-12T14:38:50.13 NY CDED 3615:740215:20260312:0
100 99.64 2026-03-12T14:39:22.95 NY XNYS 3615:741634:20260312:0
100 99.62 2026-03-12T14:40:01.86 NY XNYS 3615:742865:20260312:0
100 99.62 2026-03-12T14:40:01.86 NY XNYS 3615:742868:20260312:0
16 99.61 2026-03-12T14:40:14.02 NY XNYS 3615:743399:20260312:0
11 99.61 2026-03-12T14:40:14.02 NY XNYS 3615:743402:20260312:0
29 99.61 2026-03-12T14:40:14.02 NY XNYS 3615:743403:20260312:0
44 99.61 2026-03-12T14:40:14.02 NY XNYS 3615:743404:20260312:0
100 99.57 2026-03-12T14:40:33.20 NY XNYS 3615:744110:20260312:0
2 99.57 2026-03-12T14:41:03.91 NY INCR 3615:745269:20260312:0
98 99.57 2026-03-12T14:41:03.91 NY INCR 3615:745272:20260312:0
80 99.52 2026-03-12T14:41:23.43 NY XNYS 3615:745911:20260312:0
1 99.52 2026-03-12T14:41:23.43 NY XNYS 3615:745914:20260312:0
19 99.52 2026-03-12T14:41:23.44 NY XNYS 3615:745915:20260312:0
100 99.52 2026-03-12T14:41:23.44 NY XNYS 3615:745916:20260312:0
10 99.58 2026-03-12T14:42:00.39 NY XNYS 3615:747368:20260312:0
90 99.58 2026-03-12T14:42:00.39 NY XNYS 3615:747371:20260312:0
100 99.58 2026-03-12T14:42:19.47 NY XNYS 3615:748035:20260312:0
10 99.57 2026-03-12T14:42:43.49 NY XNYS 3615:748863:20260312:0
86 99.57 2026-03-12T14:42:43.49 NY XNYS 3615:748866:20260312:0
1 99.57 2026-03-12T14:42:43.49 NY XNYS 3615:748867:20260312:0
3 99.57 2026-03-12T14:42:43.49 NY XNYS 3615:748868:20260312:0
100 99.57 2026-03-12T14:42:43.49 NY XNYS 3615:748869:20260312:0
100 99.54 2026-03-12T14:43:04.49 NY XNYS 3615:749636:20260312:0
14 99.54 2026-03-12T14:43:04.49 NY XNYS 3615:749639:20260312:0
86 99.54 2026-03-12T14:43:04.49 NY XNYS 3615:749640:20260312:0
92 99.61 2026-03-12T14:43:33.42 NY XNYS 3615:750604:20260312:0
1 99.61 2026-03-12T14:43:33.42 NY XNYS 3615:750607:20260312:0
7 99.61 2026-03-12T14:43:33.42 NY XNYS 3615:750608:20260312:0
50 99.61 2026-03-12T14:43:59.31 NY XNYS 3615:751568:20260312:0
10 99.68 2026-03-12T14:44:24.80 NY XNYS 3615:752486:20260312:0
90 99.68 2026-03-12T14:44:28.45 NY XNYS 3615:752581:20260312:0
50 99.68 2026-03-12T14:44:28.45 NY XNYS 3615:752582:20260312:0
100 99.68 2026-03-12T14:44:28.45 NY XNYS 3615:752583:20260312:0
100 99.63 2026-03-12T14:44:42.22 NY XNYS 3615:753068:20260312:0
100 99.59 2026-03-12T14:45:14.01 NY XNYS 3615:754153:20260312:0
100 99.63 2026-03-12T14:46:06.90 NY XNYS 3615:755965:20260312:0
10 99.62 2026-03-12T14:46:28.53 NY XNYS 3615:756750:20260312:0
90 99.62 2026-03-12T14:46:28.53 NY XNYS 3615:756753:20260312:0
100 99.62 2026-03-12T14:46:28.53 NY XNYS 3615:756754:20260312:0
100 99.63 2026-03-12T14:46:50.93 NY XNYS 3615:757534:20260312:0
100 99.64 2026-03-12T14:46:50.93 NY XNYS 3615:757537:20260312:0
10 99.58 2026-03-12T14:47:20.78 NY XNYS 3615:758649:20260312:0
10 99.58 2026-03-12T14:47:20.84 NY XNYS 3615:758652:20260312:0
10 99.58 2026-03-12T14:47:20.89 NY XNYS 3615:758653:20260312:0
10 99.58 2026-03-12T14:47:20.96 NY XNYS 3615:758654:20260312:0
10 99.58 2026-03-12T14:47:23.29 NY XNYS 3615:758812:20260312:0
100 99.62 2026-03-12T14:47:41.02 NY XNYS 3615:760054:20260312:0
50 99.62 2026-03-12T14:47:41.02 NY XNYS 3615:760055:20260312:0
200 99.62 2026-03-12T14:47:53.10 NY XNYS 3615:760610:20260312:0
100 99.62 2026-03-12T14:48:25.39 NY XNYS 3615:761842:20260312:0
100 99.62 2026-03-12T14:48:46.03 NY XNYS 3615:762804:20260312:0
1 99.62 2026-03-12T14:48:46.03 NY XNYS 3615:762808:20260312:0
99 99.62 2026-03-12T14:48:46.03 NY XNYS 3615:762809:20260312:0
64 99.59 2026-03-12T14:49:16.21 NY XNYS 3615:764187:20260312:0
1 99.59 2026-03-12T14:49:16.21 NY XNYS 3615:764190:20260312:0
10 99.59 2026-03-12T14:49:17.65 NY XNYS 3615:764206:20260312:0
10 99.59 2026-03-12T14:49:24.54 NY XNYS 3615:764378:20260312:0
79 99.59 2026-03-12T14:49:24.54 NY XNYS 3615:764379:20260312:0
36 99.59 2026-03-12T14:49:24.54 NY XNYS 3615:764380:20260312:0
100 99.58 2026-03-12T14:49:53.16 NY XNYS 3615:765494:20260312:0
75 99.63 2026-03-12T14:50:21.03 NY INCR 3615:766866:20260312:0
25 99.63 2026-03-12T14:50:21.03 NY INCR 3615:766869:20260312:0
100 99.62 2026-03-12T14:50:43.80 NY XNYS 3615:767883:20260312:0
1 99.62 2026-03-12T14:50:43.80 NY XNYS 3615:767886:20260312:0
99 99.62 2026-03-12T14:50:43.80 NY XNYS 3615:767887:20260312:0
100 99.68 2026-03-12T14:51:16.13 NY XNYS 3615:769437:20260312:0
100 99.68 2026-03-12T14:51:16.13 NY XNYS 3615:769440:20260312:0
55 99.64 2026-03-12T14:51:45.70 NY XNYS 3615:770339:20260312:0
1 99.64 2026-03-12T14:51:45.70 NY XNYS 3615:770342:20260312:0
44 99.64 2026-03-12T14:51:45.70 NY XNYS 3615:770343:20260312:0
100 99.64 2026-03-12T14:51:45.70 NY XNYS 3615:770344:20260312:0
100 99.65 2026-03-12T14:52:18.86 NY XNYS 3615:771597:20260312:0
1 99.65 2026-03-12T14:52:18.86 NY XNYS 3615:771600:20260312:0
85 99.65 2026-03-12T14:52:18.86 NY XNYS 3615:771601:20260312:0
12 99.66 2026-03-12T14:52:26.34 NY XNYS 3615:772010:20260312:0
2 99.66 2026-03-12T14:52:26.50 NY XNYS 3615:772024:20260312:0
100 99.61 2026-03-12T14:52:42.43 NY XNYS 3615:772799:20260312:0
1 99.61 2026-03-12T14:52:42.43 NY XNYS 3615:772802:20260312:0
1 99.61 2026-03-12T14:52:42.43 NY XNYS 3615:772803:20260312:0
60 99.61 2026-03-12T14:52:42.43 NY XNYS 3615:772804:20260312:0
38 99.61 2026-03-12T14:52:42.43 NY XNYS 3615:772805:20260312:0
10 99.61 2026-03-12T14:53:20.57 NY XNYS 3615:775466:20260312:0
10 99.61 2026-03-12T14:53:20.62 NY XNYS 3615:775476:20260312:0
80 99.61 2026-03-12T14:53:21.25 NY XNYS 3615:775505:20260312:0
100 99.61 2026-03-12T14:53:21.25 NY XNYS 3615:775506:20260312:0
100 99.64 2026-03-12T14:54:05.63 NY XNYS 3615:777197:20260312:0
100 99.63 2026-03-12T14:54:27.85 NY XNYS 3615:778180:20260312:0
50 99.63 2026-03-12T14:54:27.85 NY XNYS 3615:778183:20260312:0
50 99.63 2026-03-12T14:54:27.85 NY XNYS 3615:778184:20260312:0
100 99.59 2026-03-12T14:54:52.16 NY XNYS 3615:779229:20260312:0
76 99.59 2026-03-12T14:54:52.16 NY XNYS 3615:779232:20260312:0
1 99.59 2026-03-12T14:54:52.16 NY XNYS 3615:779233:20260312:0
23 99.59 2026-03-12T14:54:52.16 NY XNYS 3615:779234:20260312:0
10 99.49 2026-03-12T14:55:11.67 NY XNYS 3615:780412:20260312:0
90 99.49 2026-03-12T14:55:11.67 NY XNYS 3615:780415:20260312:0
1 99.49 2026-03-12T14:55:11.67 NY XNYS 3615:780416:20260312:0
90 99.49 2026-03-12T14:55:11.67 NY XNYS 3615:780417:20260312:0
9 99.49 2026-03-12T14:55:11.67 NY XNYS 3615:780418:20260312:0
10 99.46 2026-03-12T14:55:44.67 NY XNYS 3615:781810:20260312:0
90 99.46 2026-03-12T14:55:44.67 NY XNYS 3615:781813:20260312:0
100 99.46 2026-03-12T14:55:44.67 NY XNYS 3615:781814:20260312:0
85 99.44 2026-03-12T14:56:13.32 NY XNYS 3615:782917:20260312:0
1 99.44 2026-03-12T14:56:13.32 NY XNYS 3615:782920:20260312:0
14 99.44 2026-03-12T14:56:13.49 NY XNYS 3615:782925:20260312:0
100 99.44 2026-03-12T14:56:13.49 NY XNYS 3615:782926:20260312:0
10 99.44 2026-03-12T14:56:51.96 NY XNYS 3615:784806:20260312:0
90 99.44 2026-03-12T14:56:51.96 NY XNYS 3615:784809:20260312:0
100 99.44 2026-03-12T14:56:51.96 NY XNYS 3615:784810:20260312:0
100 99.485 2026-03-12T14:57:13.71 NY XNYS 3615:785939:20260312:0
50 99.485 2026-03-12T14:57:13.71 NY XNYS 3615:785942:20260312:0
50 99.485 2026-03-12T14:57:13.71 NY XNYS 3615:785943:20260312:0
10 99.47 2026-03-12T14:57:43.43 NY XNYS 3615:787899:20260312:0
10 99.47 2026-03-12T14:57:43.49 NY XNYS 3615:787903:20260312:0
10 99.47 2026-03-12T14:57:43.55 NY XNYS 3615:787908:20260312:0
10 99.47 2026-03-12T14:57:43.61 NY XNYS 3615:787911:20260312:0
60 99.47 2026-03-12T14:57:43.67 NY XNYS 3615:787912:20260312:0
61 99.47 2026-03-12T14:57:43.67 NY XNYS 3615:787913:20260312:0
1 99.47 2026-03-12T14:57:43.67 NY XNYS 3615:787914:20260312:0
33 99.47 2026-03-12T14:57:43.70 NY XNYS 3615:787920:20260312:0
4 99.47 2026-03-12T14:57:44.01 NY XNYS 3615:787930:20260312:0
1 99.47 2026-03-12T14:57:44.32 NY XNYS 3615:787935:20260312:0
100 99.37 2026-03-12T14:58:11.77 NY XNYS 3615:790016:20260312:0
64 99.37 2026-03-12T14:58:11.77 NY XNYS 3615:790019:20260312:0
1 99.37 2026-03-12T14:58:11.77 NY XNYS 3615:790021:20260312:0
29 99.37 2026-03-12T14:58:11.77 NY XNYS 3615:790022:20260312:0
1 99.37 2026-03-12T14:58:11.77 NY XNYS 3615:790023:20260312:0
5 99.37 2026-03-12T14:58:11.82 NY XNYS 3615:790025:20260312:0
50 99.36 2026-03-12T14:58:44.98 NY XNYS 3615:791863:20260312:0
50 99.36 2026-03-12T14:58:44.98 NY XNYS 3615:791866:20260312:0
100 99.36 2026-03-12T14:58:44.98 NY XNYS 3615:791867:20260312:0
100 99.32 2026-03-12T14:59:07.82 NY XNYS 3615:793253:20260312:0
11 99.32 2026-03-12T14:59:07.82 NY XNYS 3615:793257:20260312:0
75 99.32 2026-03-12T14:59:07.82 NY XNYS 3615:793258:20260312:0
14 99.32 2026-03-12T14:59:07.82 NY XNYS 3615:793259:20260312:0
100 99.39 2026-03-12T14:59:42.87 NY XNYS 3615:795319:20260312:0
77 99.39 2026-03-12T14:59:42.87 NY XNYS 3615:795322:20260312:0
23 99.39 2026-03-12T14:59:42.87 NY XNYS 3615:795323:20260312:0
100 99.37 2026-03-12T15:00:14.05 NY XNYS 3615:796833:20260312:0
10 99.33 2026-03-12T15:00:44.70 NY XNYS 3615:798243:20260312:0
100 99.36 2026-03-12T15:00:54.79 NY XNYS 3615:798789:20260312:0
90 99.36 2026-03-12T15:00:54.79 NY XNYS 3615:798790:20260312:0
2 99.44 2026-03-12T15:01:07.12 NY XNYS 3615:799899:20260312:0
98 99.44 2026-03-12T15:01:07.13 NY XNYS 3615:799904:20260312:0
51 99.44 2026-03-12T15:01:07.13 NY XNYS 3615:799905:20260312:0
1 99.44 2026-03-12T15:01:07.13 NY XNYS 3615:799906:20260312:0
48 99.44 2026-03-12T15:01:07.13 NY XNYS 3615:799907:20260312:0
100 99.4 2026-03-12T15:01:26.54 NY XNYS 3615:800818:20260312:0
100 99.36 2026-03-12T15:01:52.01 NY XNYS 3615:802112:20260312:0
7 99.36 2026-03-12T15:01:52.01 NY XNYS 3615:802120:20260312:0
93 99.36 2026-03-12T15:01:52.01 NY XNYS 3615:802123:20260312:0
100 99.39 2026-03-12T15:02:25.05 NY XNYS 3615:804018:20260312:0
1 99.39 2026-03-12T15:02:25.05 NY XNYS 3615:804021:20260312:0
99 99.39 2026-03-12T15:02:25.05 NY XNYS 3615:804022:20260312:0
100 99.45 2026-03-12T15:02:48.58 NY XNYS 3615:805573:20260312:0
1 99.45 2026-03-12T15:02:48.58 NY XNYS 3615:805576:20260312:0
6 99.45 2026-03-12T15:02:48.58 NY XNYS 3615:805577:20260312:0
93 99.45 2026-03-12T15:02:48.58 NY XNYS 3615:805578:20260312:0
10 99.41 2026-03-12T15:03:17.54 NY XNYS 3615:807105:20260312:0
90 99.48 2026-03-12T15:03:31.18 NY XNYS 3615:807757:20260312:0
10 99.49 2026-03-12T15:03:49.20 NY XNYS 3615:808593:20260312:0
90 99.49 2026-03-12T15:03:55.26 NY XNYS 3615:808995:20260312:0
100 99.49 2026-03-12T15:03:55.26 NY XNYS 3615:808996:20260312:0
100 99.42 2026-03-12T15:04:07.30 NY XNYS 3615:809637:20260312:0
20 99.43 2026-03-12T15:04:07.30 NY XNYS 3615:809640:20260312:0
80 99.43 2026-03-12T15:04:07.30 NY XNYS 3615:809641:20260312:0
100 99.43 2026-03-12T15:04:46.54 NY XNYS 3615:811695:20260312:0
100 99.43 2026-03-12T15:05:00.86 NY XNYS 3615:812659:20260312:0
1 99.43 2026-03-12T15:05:00.86 NY XNYS 3615:812662:20260312:0
88 99.43 2026-03-12T15:05:00.90 NY XNYS 3615:812663:20260312:0
10 99.43 2026-03-12T15:05:01.22 NY XNYS 3615:812665:20260312:0
1 99.43 2026-03-12T15:05:01.62 NY XNYS 3615:812678:20260312:0
100 99.44 2026-03-12T15:05:22.40 NY XNYS 3615:813664:20260312:0
100 99.44 2026-03-12T15:05:22.40 NY XNYS 3615:813667:20260312:0
100 99.54 2026-03-12T15:05:47.98 NY XNYS 3615:814959:20260312:0
100 99.54 2026-03-12T15:05:47.98 NY XNYS 3615:814962:20260312:0
100 99.54 2026-03-12T15:05:47.98 NY XNYS 3615:814963:20260312:0
10 99.59 2026-03-12T15:06:23.98 NY XNYS 3615:816638:20260312:0
10 99.59 2026-03-12T15:06:29.40 NY XNYS 3615:816905:20260312:0
80 99.59 2026-03-12T15:06:30.97 NY XNYS 3615:816939:20260312:0
100 99.59 2026-03-12T15:06:30.97 NY XNYS 3615:816940:20260312:0
10 99.62 2026-03-12T15:06:59.43 NY XNYS 3615:818516:20260312:0
90 99.62 2026-03-12T15:06:59.43 NY XNYS 3615:818519:20260312:0
100 99.62 2026-03-12T15:06:59.43 NY XNYS 3615:818520:20260312:0
10 99.59 2026-03-12T15:07:29.15 NY XNYS 3615:819925:20260312:0
10 99.59 2026-03-12T15:07:29.20 NY XNYS 3615:819928:20260312:0
10 99.59 2026-03-12T15:07:29.26 NY XNYS 3615:819933:20260312:0
10 99.59 2026-03-12T15:07:30.44 NY XNYS 3615:820045:20260312:0
60 99.59 2026-03-12T15:07:30.44 NY XNYS 3615:820046:20260312:0
100 99.59 2026-03-12T15:07:30.44 NY XNYS 3615:820047:20260312:0
1 99.59 2026-03-12T15:07:30.44 NY XNYS 3615:820048:20260312:0
72 99.59 2026-03-12T15:07:30.44 NY XNYS 3615:820049:20260312:0
27 99.59 2026-03-12T15:07:31.84 NY XNYS 3615:820108:20260312:0
100 99.53 2026-03-12T15:08:11.94 NY XNYS 3615:821744:20260312:0
100 99.53 2026-03-12T15:08:11.94 NY XNYS 3615:821750:20260312:0
86 99.58 2026-03-12T15:08:39.10 NY XNYS 3615:824124:20260312:0
1 99.58 2026-03-12T15:08:39.10 NY XNYS 3615:824127:20260312:0
13 99.58 2026-03-12T15:08:39.10 NY XNYS 3615:824128:20260312:0
87 99.58 2026-03-12T15:08:39.10 NY XNYS 3615:824129:20260312:0
100 99.58 2026-03-12T15:08:39.10 NY XNYS 3615:824130:20260312:0
10 99.58 2026-03-12T15:08:39.15 NY XNYS 3615:824131:20260312:0
3 99.58 2026-03-12T15:08:39.15 NY XNYS 3615:824132:20260312:0
100 99.6 2026-03-12T15:09:06.54 NY XNYS 3615:825962:20260312:0
50 99.6 2026-03-12T15:09:06.54 NY XNYS 3615:825965:20260312:0
1 99.6 2026-03-12T15:09:06.54 NY XNYS 3615:825966:20260312:0
1 99.6 2026-03-12T15:09:06.54 NY XNYS 3615:825967:20260312:0
28 99.59 2026-03-12T15:09:20.25 NY XNYS 3615:826518:20260312:0
20 99.59 2026-03-12T15:09:20.25 NY XNYS 3615:826519:20260312:0
10 99.65 2026-03-12T15:09:45.72 NY XNYS 3615:827685:20260312:0
90 99.65 2026-03-12T15:09:56.09 NY XNYS 3615:828221:20260312:0
100 99.65 2026-03-12T15:09:56.09 NY XNYS 3615:828222:20260312:0
10 99.64 2026-03-12T15:10:14.18 NY XNYS 3615:829274:20260312:0
100 99.67 2026-03-12T15:10:21.01 NY XNYS 3615:829736:20260312:0
1 99.67 2026-03-12T15:10:21.01 NY XNYS 3615:829737:20260312:0
89 99.67 2026-03-12T15:10:21.01 NY XNYS 3615:829739:20260312:0
100 99.71 2026-03-12T15:10:46.66 NY XNYS 3615:830794:20260312:0
100 99.71 2026-03-12T15:10:46.66 NY XNYS 3615:830797:20260312:0
100 99.67 2026-03-12T15:11:10.78 NY XNYS 3615:831820:20260312:0
1 99.67 2026-03-12T15:11:10.78 NY XNYS 3615:831823:20260312:0
99 99.67 2026-03-12T15:11:10.78 NY XNYS 3615:831824:20260312:0
9 99.67 2026-03-12T15:11:34.55 NY XNYS 3615:832678:20260312:0
5 99.67 2026-03-12T15:11:41.40 NY XNYS 3615:832935:20260312:0
4 99.69 2026-03-12T15:11:45.14 NY XNYS 3615:833091:20260312:0
6 99.69 2026-03-12T15:11:45.14 NY XNYS 3615:833093:20260312:0
100 99.69 2026-03-12T15:11:45.14 NY XNYS 3615:833094:20260312:0
100 99.69 2026-03-12T15:11:45.14 NY XNYS 3615:833095:20260312:0
23 99.69 2026-03-12T15:11:45.14 NY XNYS 3615:833096:20260312:0
5 99.69 2026-03-12T15:11:45.14 NY XNYS 3615:833097:20260312:0
15 99.69 2026-03-12T15:11:45.14 NY XNYS 3615:833098:20260312:0
33 99.69 2026-03-12T15:11:45.14 NY XNYS 3615:833099:20260312:0
6 99.66 2026-03-12T15:12:07.74 NY XNYS 3615:834086:20260312:0
10 99.67 2026-03-12T15:12:10.70 NY XNYS 3615:834180:20260312:0
90 99.67 2026-03-12T15:12:12.08 NY XNYS 3615:834231:20260312:0
94 99.67 2026-03-12T15:12:12.08 NY XNYS 3615:834232:20260312:0
10 99.77 2026-03-12T15:13:00.88 NY XNYS 3615:836685:20260312:0
10 99.77 2026-03-12T15:13:07.23 NY XNYS 3615:836953:20260312:0
10 99.77 2026-03-12T15:13:11.22 NY XNYS 3615:837195:20260312:0
100 99.81 2026-03-12T15:13:14.54 NY INCR 3615:837312:20260312:0
70 99.82 2026-03-12T15:13:14.55 NY CDED 3615:837316:20260312:0
100 99.81 2026-03-12T15:13:17.48 NY INCR 3615:837497:20260312:0
100 99.81 2026-03-12T15:13:17.56 NY CDED 3615:837507:20260312:0
100 99.8 2026-03-12T15:13:43.02 NY XNYS 3615:838711:20260312:0
100 99.8 2026-03-12T15:13:43.02 NY XNYS 3615:838714:20260312:0
100 99.77 2026-03-12T15:14:12.14 NY XNYS 3615:840349:20260312:0
100 99.77 2026-03-12T15:14:12.14 NY XNYS 3615:840352:20260312:0
10 99.73 2026-03-12T15:14:47.89 NY XNYS 3615:841730:20260312:0
10 99.74 2026-03-12T15:14:50.53 NY XNYS 3615:841810:20260312:0
50 99.75 2026-03-12T15:14:57.44 NY XNYS 3615:842087:20260312:0
25 99.75 2026-03-12T15:14:57.44 NY XNYS 3615:842088:20260312:0
100 99.75 2026-03-12T15:14:57.44 NY XNYS 3615:842089:20260312:0
5 99.75 2026-03-12T15:14:57.44 NY XNYS 3615:842090:20260312:0
1 99.75 2026-03-12T15:15:07.02 NY INCR 3615:842634:20260312:0
100 99.75 2026-03-12T15:15:07.02 NY INCR 3615:842639:20260312:0
99 99.75 2026-03-12T15:15:07.02 NY INCR 3615:842641:20260312:0
100 99.75 2026-03-12T15:15:38.60 NY XNYS 3615:844012:20260312:0
100 99.77 2026-03-12T15:15:48.67 NY XNYS 3615:844244:20260312:0
10 99.8 2026-03-12T15:16:20.86 NY XNYS 3615:845867:20260312:0
90 99.8 2026-03-12T15:16:20.86 NY XNYS 3615:845870:20260312:0
1 99.8 2026-03-12T15:16:20.86 NY XNYS 3615:845871:20260312:0
99 99.8 2026-03-12T15:16:20.86 NY XNYS 3615:845872:20260312:0
1 99.8 2026-03-12T15:16:20.86 NY XNYS 3615:845873:20260312:0
99 99.8 2026-03-12T15:16:20.86 NY XNYS 3615:845874:20260312:0
100 99.87 2026-03-12T15:16:46.89 NY XNYS 3615:847212:20260312:0
100 99.88 2026-03-12T15:16:46.89 NY XNYS 3615:847215:20260312:0
100 99.79 2026-03-12T15:17:18.45 NY XNYS 3615:848446:20260312:0
100 99.79 2026-03-12T15:17:18.45 NY XNYS 3615:848449:20260312:0
100 99.85 2026-03-12T15:17:49.15 NY XNYS 3615:849922:20260312:0
100 99.85 2026-03-12T15:17:49.15 NY XNYS 3615:849925:20260312:0
100 99.85 2026-03-12T15:17:49.15 NY XNYS 3615:849926:20260312:0
100 99.89 2026-03-12T15:18:12.47 NY XNYS 3615:851125:20260312:0
100 99.89 2026-03-12T15:18:12.47 NY XNYS 3615:851128:20260312:0
100 99.9 2026-03-12T15:18:44.30 NY XNYS 3615:853012:20260312:0
100 99.9 2026-03-12T15:18:44.30 NY XNYS 3615:853015:20260312:0
100 99.88 2026-03-12T15:19:14.25 NY XNYS 3615:854365:20260312:0
100 99.89 2026-03-12T15:19:14.25 NY XNYS 3615:854368:20260312:0
200 99.89 2026-03-12T15:19:47.33 NY INCR 3615:855574:20260312:0
88 99.81 2026-03-12T15:20:07.02 NY XNYS 3615:856787:20260312:0
1 99.81 2026-03-12T15:20:07.02 NY XNYS 3615:856790:20260312:0
11 99.81 2026-03-12T15:20:08.82 NY XNYS 3615:856864:20260312:0
78 99.81 2026-03-12T15:20:08.82 NY XNYS 3615:856865:20260312:0
22 99.81 2026-03-12T15:20:08.82 NY XNYS 3615:856866:20260312:0
100 99.83 2026-03-12T15:20:40.88 NY CDED 3615:858855:20260312:0
100 99.83 2026-03-12T15:20:40.88 NY KNLI 3615:858858:20260312:0
100 99.83 2026-03-12T15:20:40.89 NY CDED 3615:858861:20260312:0
100 99.87 2026-03-12T15:21:20.74 NY XNYS 3615:860884:20260312:0
100 99.87 2026-03-12T15:21:20.74 NY XNYS 3615:860887:20260312:0
84 99.87 2026-03-12T15:21:20.74 NY XNYS 3615:860888:20260312:0
16 99.87 2026-03-12T15:21:20.74 NY XNYS 3615:860889:20260312:0
4 99.82 2026-03-12T15:21:47.66 NY XNYS 3615:862281:20260312:0
100 99.84 2026-03-12T15:21:55.74 NY XNYS 3615:862582:20260312:0
96 99.84 2026-03-12T15:21:55.74 NY XNYS 3615:862583:20260312:0
100 99.85 2026-03-12T15:22:18.84 NY INCR 3615:863787:20260312:0
100 99.85 2026-03-12T15:22:18.84 NY INCR 3615:863791:20260312:0
100 99.87 2026-03-12T15:23:08.33 NY XNYS 3615:866905:20260312:0
100 99.87 2026-03-12T15:23:08.33 NY XNYS 3615:866908:20260312:0
100 99.87 2026-03-12T15:23:08.33 NY XNYS 3615:866909:20260312:0
100 99.88 2026-03-12T15:23:31.69 NY XNYS 3615:868355:20260312:0
60 99.88 2026-03-12T15:23:31.69 NY XNYS 3615:868358:20260312:0
40 99.88 2026-03-12T15:23:31.69 NY XNYS 3615:868359:20260312:0
60 99.88 2026-03-12T15:23:31.69 NY XNYS 3615:868360:20260312:0
40 99.88 2026-03-12T15:23:31.69 NY XNYS 3615:868361:20260312:0
1 99.85 2026-03-12T15:24:00.19 NY XNYS 3615:870262:20260312:0
2 99.85 2026-03-12T15:24:00.19 NY XNYS 3615:870265:20260312:0
100 99.87 2026-03-12T15:24:03.52 NY INCR 3615:870555:20260312:0
97 99.87 2026-03-12T15:24:03.56 NY CDED 3615:870559:20260312:0
6 99.85 2026-03-12T15:24:30.25 NY INCR 3615:872529:20260312:0
100 99.85 2026-03-12T15:24:30.25 NY CDED 3615:872534:20260312:0
94 99.85 2026-03-12T15:24:30.25 NY KNLI 3615:872536:20260312:0
100 99.84 2026-03-12T15:25:04.47 NY XNYS 3615:874656:20260312:0
100 99.85 2026-03-12T15:25:04.47 NY XNYS 3615:874659:20260312:0
83 99.84 2026-03-12T15:25:07.37 NY XNYS 3615:874800:20260312:0
17 99.84 2026-03-12T15:25:07.95 NY XNYS 3615:874821:20260312:0
100 99.84 2026-03-12T15:25:07.95 NY XNYS 3615:874822:20260312:0
100 99.89 2026-03-12T15:25:45.10 NY XNYS 3615:877083:20260312:0
100 99.9 2026-03-12T15:25:45.10 NY XNYS 3615:877086:20260312:0
200 99.9 2026-03-12T15:25:56.26 NY XNYS 3615:877703:20260312:0
100 99.93 2026-03-12T15:26:23.00 NY INCR 3615:879479:20260312:0
100 99.94 2026-03-12T15:26:23.01 NY INCR 3615:879483:20260312:0
18 99.88 2026-03-12T15:26:50.38 NY XNYS 3615:881112:20260312:0
10 99.88 2026-03-12T15:26:50.49 NY XNYS 3615:881116:20260312:0
72 99.88 2026-03-12T15:26:53.29 NY XNYS 3615:881265:20260312:0
100 99.88 2026-03-12T15:26:53.29 NY XNYS 3615:881266:20260312:0
200 99.8 2026-03-12T15:27:13.29 NY XNYS 3615:882406:20260312:0
100 99.75 2026-03-12T15:27:43.38 NY XNYS 3615:884183:20260312:0
100 99.75 2026-03-12T15:27:43.54 NY XNYS 3615:884186:20260312:0
100 99.75 2026-03-12T15:27:43.61 NY XNYS 3615:884187:20260312:0
50 99.75 2026-03-12T15:28:08.33 NY XNYS 3615:885598:20260312:0
100 99.75 2026-03-12T15:28:08.33 NY XNYS 3615:885601:20260312:0
50 99.75 2026-03-12T15:28:08.33 NY XNYS 3615:885602:20260312:0
50 99.74 2026-03-12T15:28:27.59 NY XNYS 3615:886514:20260312:0
100 99.74 2026-03-12T15:28:27.59 NY XNYS 3615:886517:20260312:0
50 99.745 2026-03-12T15:28:27.59 NY XNYS 3615:886518:20260312:0
10 99.73 2026-03-12T15:28:51.94 NY XNYS 3615:887917:20260312:0
13 99.73 2026-03-12T15:28:51.94 NY XNYS 3615:887920:20260312:0
77 99.73 2026-03-12T15:28:51.94 NY XNYS 3615:887921:20260312:0
100 99.73 2026-03-12T15:28:51.94 NY XNYS 3615:887922:20260312:0
100 99.73 2026-03-12T15:28:51.94 NY XNYS 3615:887923:20260312:0
49 99.69 2026-03-12T15:29:17.04 NY XNYS 3615:889837:20260312:0
51 99.69 2026-03-12T15:29:17.04 NY XNYS 3615:889840:20260312:0
39 99.69 2026-03-12T15:29:17.04 NY XNYS 3615:889841:20260312:0
1 99.69 2026-03-12T15:29:17.04 NY XNYS 3615:889842:20260312:0
10 99.69 2026-03-12T15:29:18.72 NY XNYS 3615:889981:20260312:0
10 99.69 2026-03-12T15:29:23.22 NY XNYS 3615:890164:20260312:0
40 99.7 2026-03-12T15:29:38.04 NY XNYS 3615:891166:20260312:0
37 99.7 2026-03-12T15:29:40.57 NY XNYS 3615:891308:20260312:0
95 99.7 2026-03-12T15:29:40.57 NY XNYS 3615:891311:20260312:0
5 99.7 2026-03-12T15:29:40.57 NY XNYS 3615:891312:20260312:0
63 99.7 2026-03-12T15:29:40.57 NY XNYS 3615:891313:20260312:0
100 99.81 2026-03-12T15:30:14.08 NY INCR 3615:893459:20260312:0
100 99.81 2026-03-12T15:30:14.09 NY CDED 3615:893464:20260312:0
49 99.87 2026-03-12T15:30:40.46 NY XNYS 3615:895174:20260312:0
100 99.87 2026-03-12T15:30:40.46 NY XNYS 3615:895177:20260312:0
100 99.87 2026-03-12T15:30:40.46 NY XNYS 3615:895178:20260312:0
51 99.87 2026-03-12T15:30:40.46 NY XNYS 3615:895179:20260312:0
1 99.84 2026-03-12T15:31:00.47 NY XNYS 3615:896086:20260312:0
10 99.84 2026-03-12T15:31:03.91 NY XNYS 3615:896293:20260312:0
89 99.84 2026-03-12T15:31:03.91 NY XNYS 3615:896294:20260312:0
100 99.84 2026-03-12T15:31:03.91 NY XNYS 3615:896295:20260312:0
100 99.83 2026-03-12T15:31:29.41 NY XNYS 3615:897869:20260312:0
50 99.83 2026-03-12T15:31:29.41 NY XNYS 3615:897872:20260312:0
42 99.83 2026-03-12T15:31:29.41 NY XNYS 3615:897873:20260312:0
7 99.83 2026-03-12T15:31:29.77 NY XNYS 3615:897885:20260312:0
1 99.83 2026-03-12T15:31:29.98 NY XNYS 3615:897890:20260312:0
100 99.83 2026-03-12T15:31:53.66 NY XNYS 3615:899259:20260312:0
100 99.83 2026-03-12T15:31:53.66 NY XNYS 3615:899262:20260312:0
100 99.83 2026-03-12T15:31:53.66 NY XNYS 3615:899263:20260312:0
100 99.91 2026-03-12T15:32:28.21 NY XNYS 3615:901383:20260312:0
100 99.91 2026-03-12T15:32:28.21 NY XNYS 3615:901386:20260312:0
100 99.91 2026-03-12T15:32:48.66 NY XNYS 3615:902819:20260312:0
23 99.91 2026-03-12T15:32:48.66 NY XNYS 3615:902822:20260312:0
100 99.94 2026-03-12T15:33:02.63 NY INCR 3615:903707:20260312:0
77 99.95 2026-03-12T15:33:02.64 NY CDED 3615:903711:20260312:0
50 99.92 2026-03-12T15:33:16.78 NY XNYS 3615:904637:20260312:0
10 99.92 2026-03-12T15:33:16.83 NY XNYS 3615:904640:20260312:0
90 99.92 2026-03-12T15:33:36.80 NY XNYS 3615:905692:20260312:0
50 99.92 2026-03-12T15:33:36.80 NY XNYS 3615:905693:20260312:0
100 99.92 2026-03-12T15:33:43.41 NY CDED 3615:905934:20260312:0
100 99.92 2026-03-12T15:33:43.41 NY CDED 3615:905938:20260312:0
1 99.99 2026-03-12T15:34:32.33 NY INCR 3615:908927:20260312:0
299 99.99 2026-03-12T15:34:32.33 NY INCR 3615:908930:20260312:0
61 99.95 2026-03-12T15:34:40.78 NY XNYS 3615:909270:20260312:0
39 99.95 2026-03-12T15:34:40.78 NY XNYS 3615:909273:20260312:0
100 99.95 2026-03-12T15:34:40.78 NY XNYS 3615:909274:20260312:0
10 99.91 2026-03-12T15:35:04.18 NY XNYS 3615:910925:20260312:0
90 99.91 2026-03-12T15:35:04.18 NY XNYS 3615:910928:20260312:0
100 99.91 2026-03-12T15:35:04.18 NY XNYS 3615:910929:20260312:0
77 99.93 2026-03-12T15:35:14.02 NY XNYS 3615:911386:20260312:0
23 99.93 2026-03-12T15:35:14.02 NY XNYS 3615:911389:20260312:0
77 99.93 2026-03-12T15:35:14.02 NY XNYS 3615:911390:20260312:0
8 99.93 2026-03-12T15:35:14.02 NY XNYS 3615:911391:20260312:0
10 99.93 2026-03-12T15:35:14.35 NY XNYS 3615:911395:20260312:0
5 99.93 2026-03-12T15:35:18.18 NY XNYS 3615:911532:20260312:0
86 99.91 2026-03-12T15:35:32.48 NY XNYS 3615:912597:20260312:0
100 99.91 2026-03-12T15:35:32.48 NY XNYS 3615:912600:20260312:0
14 99.91 2026-03-12T15:35:32.48 NY XNYS 3615:912601:20260312:0
100 99.86 2026-03-12T15:35:59.30 NY XNYS 3615:915061:20260312:0
30 99.86 2026-03-12T15:35:59.30 NY XNYS 3615:915064:20260312:0
71 99.86 2026-03-12T15:35:59.30 NY XNYS 3615:915065:20260312:0
29 99.86 2026-03-12T15:35:59.30 NY XNYS 3615:915066:20260312:0
70 99.86 2026-03-12T15:35:59.30 NY XNYS 3615:915067:20260312:0
100 99.87 2026-03-12T15:36:33.21 NY INCR 3615:918106:20260312:0
100 99.88 2026-03-12T15:36:33.21 NY INCR 3615:918109:20260312:0
1 99.88 2026-03-12T15:36:33.21 NY INCR 3615:918110:20260312:0
75 99.88 2026-03-12T15:36:33.21 NY INCR 3615:918111:20260312:0
24 99.88 2026-03-12T15:36:33.21 NY INCR 3615:918112:20260312:0
100 99.88 2026-03-12T15:36:58.56 NY XNYS 3615:920257:20260312:0
22 99.88 2026-03-12T15:36:58.56 NY XNYS 3615:920260:20260312:0
50 99.88 2026-03-12T15:36:58.56 NY XNYS 3615:920261:20260312:0
28 99.88 2026-03-12T15:36:58.56 NY XNYS 3615:920262:20260312:0
100 99.895 2026-03-12T15:37:17.90 NY LEVL 3615:921909:20260312:0
100 99.9 2026-03-12T15:37:17.90 NY INCR 3615:921913:20260312:0
100 99.89 2026-03-12T15:37:17.91 NY CDED 3615:921917:20260312:0
80 99.9 2026-03-12T15:37:41.75 NY INCR 3615:923867:20260312:0
20 99.91 2026-03-12T15:37:41.75 NY INCR 3615:923870:20260312:0
80 99.91 2026-03-12T15:37:41.76 NY INCR 3615:923872:20260312:0
20 99.92 2026-03-12T15:37:41.76 NY INCR 3615:923874:20260312:0
100 99.92 2026-03-12T15:37:41.76 NY INCR 3615:923876:20260312:0
10 99.85 2026-03-12T15:38:17.33 NY XNYS 3615:926718:20260312:0
100 99.87 2026-03-12T15:38:30.29 NY XNYS 3615:927564:20260312:0
100 99.87 2026-03-12T15:38:30.34 NY XNYS 3615:927565:20260312:0
90 99.87 2026-03-12T15:38:30.34 NY XNYS 3615:927566:20260312:0
100 99.86 2026-03-12T15:38:44.16 NY XNYS 3615:928488:20260312:0
1 99.86 2026-03-12T15:38:44.16 NY XNYS 3615:928491:20260312:0
100 99.88 2026-03-12T15:39:02.36 NY INCR 3615:930003:20260312:0
99 99.88 2026-03-12T15:39:02.36 NY INCR 3615:930005:20260312:0
100 99.88 2026-03-12T15:39:09.20 NY XNYS 3615:930444:20260312:0
30 99.88 2026-03-12T15:39:09.20 NY XNYS 3615:930447:20260312:0
8 99.89 2026-03-12T15:39:15.10 NY XNYS 3615:930854:20260312:0
49 99.89 2026-03-12T15:39:15.10 NY XNYS 3615:930855:20260312:0
13 99.89 2026-03-12T15:39:19.11 NY XNYS 3615:931194:20260312:0
1 99.81 2026-03-12T15:39:32.90 NY XNYS 3615:932351:20260312:0
10 99.81 2026-03-12T15:39:32.95 NY XNYS 3615:932363:20260312:0
89 99.81 2026-03-12T15:39:33.04 NY XNYS 3615:932367:20260312:0
100 99.81 2026-03-12T15:39:33.04 NY XNYS 3615:932368:20260312:0
100 99.81 2026-03-12T15:39:33.04 NY XNYS 3615:932369:20260312:0
10 99.76 2026-03-12T15:40:09.57 NY XNYS 3615:934803:20260312:0
10 99.76 2026-03-12T15:40:11.07 NY XNYS 3615:934867:20260312:0
80 99.76 2026-03-12T15:40:14.17 NY XNYS 3615:935059:20260312:0
100 99.76 2026-03-12T15:40:14.17 NY XNYS 3615:935060:20260312:0
100 99.76 2026-03-12T15:40:14.17 NY XNYS 3615:935061:20260312:0
80 99.76 2026-03-12T15:40:43.46 NY XNYS 3615:937048:20260312:0
9 99.76 2026-03-12T15:40:43.46 NY XNYS 3615:937051:20260312:0
11 99.76 2026-03-12T15:40:43.61 NY XNYS 3615:937053:20260312:0
82 99.76 2026-03-12T15:40:43.61 NY XNYS 3615:937054:20260312:0
18 99.76 2026-03-12T15:40:43.61 NY XNYS 3615:937055:20260312:0
77 99.72 2026-03-12T15:41:14.03 NY XNYS 3615:939218:20260312:0
9 99.72 2026-03-12T15:41:14.03 NY XNYS 3615:939221:20260312:0
14 99.72 2026-03-12T15:41:14.03 NY XNYS 3615:939222:20260312:0
100 99.72 2026-03-12T15:41:14.03 NY XNYS 3615:939223:20260312:0
100 99.72 2026-03-12T15:41:14.36 NY XNYS 3615:939231:20260312:0
100 99.71 2026-03-12T15:41:46.16 NY XNYS 3615:941529:20260312:0
100 99.71 2026-03-12T15:41:46.16 NY XNYS 3615:941532:20260312:0
100 99.64 2026-03-12T15:42:19.21 NY INCR 3615:943936:20260312:0
100 99.64 2026-03-12T15:42:19.21 NY INCR 3615:943941:20260312:0
100 99.65 2026-03-12T15:42:19.21 NY XNYS 3615:943943:20260312:0
10 99.62 2026-03-12T15:42:50.96 NY XNYS 3615:946752:20260312:0
60 99.62 2026-03-12T15:42:55.00 NY XNYS 3615:947011:20260312:0
30 99.62 2026-03-12T15:42:55.00 NY XNYS 3615:947012:20260312:0
100 99.62 2026-03-12T15:42:55.00 NY XNYS 3615:947013:20260312:0
100 99.64 2026-03-12T15:43:36.77 NY XNYS 3615:950371:20260312:0
55 99.64 2026-03-12T15:43:36.77 NY XNYS 3615:950374:20260312:0
11 99.64 2026-03-12T15:43:36.77 NY XNYS 3615:950375:20260312:0
34 99.64 2026-03-12T15:43:36.77 NY XNYS 3615:950376:20260312:0
66 99.64 2026-03-12T15:43:36.77 NY XNYS 3615:950377:20260312:0
11 99.64 2026-03-12T15:43:36.78 NY XNYS 3615:950378:20260312:0
23 99.64 2026-03-12T15:43:39.80 NY XNYS 3615:950624:20260312:0
100 99.62 2026-03-12T15:43:53.16 NY XNYS 3615:951754:20260312:0
100 99.62 2026-03-12T15:43:53.16 NY XNYS 3615:951757:20260312:0
100 99.64 2026-03-12T15:44:20.57 NY XNYS 3615:954055:20260312:0
100 99.64 2026-03-12T15:44:20.57 NY XNYS 3615:954058:20260312:0
5 99.64 2026-03-12T15:44:20.57 NY XNYS 3615:954059:20260312:0
45 99.64 2026-03-12T15:44:20.57 NY XNYS 3615:954060:20260312:0
50 99.64 2026-03-12T15:44:20.57 NY XNYS 3615:954061:20260312:0
40 99.62 2026-03-12T15:44:54.65 NY XNYS 3615:956427:20260312:0
100 99.64 2026-03-12T15:44:56.61 NY XNYS 3615:956631:20260312:0
15 99.64 2026-03-12T15:44:56.61 NY XNYS 3615:956632:20260312:0
45 99.64 2026-03-12T15:44:56.61 NY XNYS 3615:956633:20260312:0
200 99.63 2026-03-12T15:45:10.03 NY IEXG 3615:957954:20260312:0
100 99.63 2026-03-12T15:45:30.60 NY IEXG 3615:959696:20260312:0
100 99.63 2026-03-12T15:45:30.61 NY XNYS 3615:959700:20260312:0
10 99.63 2026-03-12T15:45:34.12 NY XNYS 3615:960054:20260312:0
90 99.63 2026-03-12T15:45:37.05 NY XNYS 3615:960376:20260312:0
100 99.63 2026-03-12T15:45:37.05 NY XNYS 3615:960377:20260312:0
100 99.63 2026-03-12T15:45:37.05 NY XNYS 3615:960378:20260312:0
150 99.63 2026-03-12T15:45:37.05 NY XNYS 3615:960379:20260312:0
20 99.63 2026-03-12T15:45:37.05 NY XNYS 3615:960380:20260312:0
30 99.63 2026-03-12T15:45:37.05 NY XNYS 3615:960381:20260312:0
110 99.59 2026-03-12T15:46:04.54 NY IEXG 3615:962191:20260312:0
100 99.59 2026-03-12T15:46:04.54 NY XNYS 3615:962197:20260312:0
160 99.59 2026-03-12T15:46:04.54 NY XNYS 3615:962199:20260312:0
100 99.59 2026-03-12T15:46:04.54 NY XNYS 3615:962200:20260312:0
100 99.59 2026-03-12T15:46:04.54 NY XNYS 3615:962201:20260312:0
100 99.59 2026-03-12T15:46:04.68 NY XNYS 3615:962226:20260312:0
100 99.59 2026-03-12T15:46:04.68 NY XNYS 3615:962227:20260312:0
30 99.59 2026-03-12T15:46:04.68 NY XNYS 3615:962228:20260312:0
10 99.52 2026-03-12T15:46:39.06 NY XNYS 3615:966043:20260312:0
90 99.52 2026-03-12T15:46:39.62 NY XNYS 3615:966168:20260312:0
100 99.52 2026-03-12T15:46:39.62 NY XNYS 3615:966169:20260312:0
138 99.52 2026-03-12T15:46:39.62 NY XNYS 3615:966170:20260312:0
2 99.52 2026-03-12T15:46:39.62 NY XNYS 3615:966171:20260312:0
10 99.52 2026-03-12T15:46:40.21 NY XNYS 3615:966189:20260312:0
10 99.52 2026-03-12T15:46:45.95 NY XNYS 3615:966671:20260312:0
100 99.53 2026-03-12T15:46:58.28 NY XNYS 3615:967995:20260312:0
100 99.53 2026-03-12T15:46:58.28 NY XNYS 3615:967997:20260312:0
27 99.53 2026-03-12T15:46:58.28 NY XNYS 3615:967998:20260312:0
100 99.53 2026-03-12T15:46:58.28 NY XNYS 3615:967999:20260312:0
13 99.53 2026-03-12T15:46:58.28 NY XNYS 3615:968000:20260312:0
10 99.51 2026-03-12T15:47:20.19 NY XNYS 3615:970175:20260312:0
100 99.52 2026-03-12T15:47:24.85 NY XNYS 3615:970668:20260312:0
100 99.61 2026-03-12T15:47:31.86 NY XNYS 3615:971174:20260312:0
100 99.61 2026-03-12T15:47:31.86 NY XNYS 3615:971176:20260312:0
100 99.61 2026-03-12T15:47:31.86 NY XNYS 3615:971177:20260312:0
100 99.61 2026-03-12T15:47:31.86 NY XNYS 3615:971179:20260312:0
100 99.61 2026-03-12T15:47:31.86 NY XNYS 3615:971180:20260312:0
100 99.61 2026-03-12T15:47:31.86 NY XNYS 3615:971181:20260312:0
100 99.61 2026-03-12T15:47:31.86 NY XNYS 3615:971182:20260312:0
90 99.61 2026-03-12T15:47:31.86 NY XNYS 3615:971183:20260312:0
100 99.59 2026-03-12T15:47:50.53 NY XNYS 3615:973010:20260312:0
100 99.59 2026-03-12T15:47:50.53 NY XNYS 3615:973013:20260312:0
85 99.59 2026-03-12T15:47:50.53 NY XNYS 3615:973014:20260312:0
10 99.59 2026-03-12T15:47:50.57 NY XNYS 3615:973019:20260312:0
5 99.59 2026-03-12T15:47:50.84 NY XNYS 3615:973027:20260312:0
100 99.59 2026-03-12T15:47:50.84 NY XNYS 3615:973028:20260312:0
100 99.59 2026-03-12T15:47:50.84 NY XNYS 3615:973029:20260312:0
150 99.59 2026-03-12T15:47:50.84 NY XNYS 3615:973030:20260312:0
100 99.59 2026-03-12T15:47:50.84 NY XNYS 3615:973031:20260312:0
100 99.59 2026-03-12T15:47:50.84 NY XNYS 3615:973032:20260312:0
5 99.59 2026-03-12T15:47:50.84 NY XNYS 3615:973033:20260312:0
19 99.59 2026-03-12T15:47:50.84 NY XNYS 3615:973034:20260312:0
81 99.59 2026-03-12T15:47:50.84 NY XNYS 3615:973035:20260312:0
19 99.59 2026-03-12T15:47:50.84 NY XNYS 3615:973036:20260312:0
26 99.59 2026-03-12T15:47:50.84 NY XNYS 3615:973037:20260312:0
100 99.58 2026-03-12T15:48:24.45 NY IEXG 3615:976247:20260312:0
100 99.58 2026-03-12T15:48:24.45 NY XNYS 3615:976251:20260312:0
75 99.58 2026-03-12T15:48:24.45 NY XNYS 3615:976253:20260312:0
25 99.58 2026-03-12T15:48:24.45 NY XNYS 3615:976254:20260312:0
95 99.58 2026-03-12T15:48:24.45 NY XNYS 3615:976255:20260312:0
100 99.58 2026-03-12T15:48:24.77 NY XNYS 3615:976297:20260312:0
5 99.58 2026-03-12T15:48:24.77 NY XNYS 3615:976298:20260312:0
500 99.58 2026-03-12T15:48:24.77 NY XNYS 3615:976299:20260312:0
100 99.6 2026-03-12T15:48:59.31 NY IEXG 3615:979566:20260312:0
100 99.6 2026-03-12T15:49:03.00 NY XNYS 3615:979976:20260312:0
100 99.6 2026-03-12T15:49:03.00 NY XNYS 3615:979978:20260312:0
7 99.6 2026-03-12T15:49:03.00 NY XNYS 3615:979979:20260312:0
93 99.6 2026-03-12T15:49:03.00 NY XNYS 3615:979980:20260312:0
7 99.6 2026-03-12T15:49:03.00 NY XNYS 3615:979981:20260312:0
45 99.6 2026-03-12T15:49:03.00 NY XNYS 3615:979982:20260312:0
10 99.6 2026-03-12T15:49:03.10 NY XNYS 3615:979999:20260312:0
100 99.61 2026-03-12T15:49:06.35 NY XNYS 3615:980194:20260312:0
50 99.61 2026-03-12T15:49:06.35 NY XNYS 3615:980196:20260312:0
100 99.61 2026-03-12T15:49:06.44 NY XNYS 3615:980209:20260312:0
100 99.61 2026-03-12T15:49:06.44 NY XNYS 3615:980210:20260312:0
50 99.61 2026-03-12T15:49:06.44 NY XNYS 3615:980211:20260312:0
50 99.61 2026-03-12T15:49:06.44 NY XNYS 3615:980214:20260312:0
88 99.61 2026-03-12T15:49:06.44 NY XNYS 3615:980217:20260312:0
100 99.57 2026-03-12T15:49:34.72 NY XNYS 3615:982791:20260312:0
67 99.57 2026-03-12T15:49:34.73 NY XNYS 3615:982794:20260312:0
100 99.58 2026-03-12T15:49:39.76 NY XNYS 3615:983118:20260312:0
100 99.58 2026-03-12T15:49:39.76 NY XNYS 3615:983120:20260312:0
100 99.58 2026-03-12T15:49:39.76 NY XNYS 3615:983121:20260312:0
100 99.58 2026-03-12T15:49:39.76 NY XNYS 3615:983122:20260312:0
100 99.58 2026-03-12T15:49:39.76 NY XNYS 3615:983123:20260312:0
100 99.58 2026-03-12T15:49:39.76 NY XNYS 3615:983125:20260312:0
100 99.58 2026-03-12T15:49:39.76 NY XNYS 3615:983126:20260312:0
33 99.58 2026-03-12T15:49:39.76 NY XNYS 3615:983127:20260312:0
110 99.54 2026-03-12T15:49:50.01 NY IEXG 3615:984096:20260312:0
160 99.54 2026-03-12T15:49:50.02 NY XNYS 3615:984114:20260312:0
100 99.54 2026-03-12T15:49:50.02 NY XNYS 3615:984116:20260312:0
60 99.54 2026-03-12T15:49:50.02 NY XNYS 3615:984118:20260312:0
40 99.54 2026-03-12T15:49:50.02 NY XNYS 3615:984119:20260312:0
100 99.54 2026-03-12T15:49:50.02 NY XNYS 3615:984126:20260312:0
42 99.54 2026-03-12T15:49:50.05 NY XNYS 3615:984144:20260312:0
58 99.54 2026-03-12T15:49:50.05 NY XNYS 3615:984145:20260312:0
100 99.54 2026-03-12T15:49:50.05 NY XNYS 3615:984146:20260312:0
10 99.54 2026-03-12T15:49:50.25 NY XNYS 3615:984158:20260312:0
10 99.54 2026-03-12T15:49:50.79 NY XNYS 3615:984228:20260312:0
10 99.54 2026-03-12T15:49:54.00 NY XNYS 3615:984434:20260312:0
9 99.54 2026-03-12T15:49:54.01 NY XNYS 3615:984435:20260312:0
View source version on businesswire.com:
https://www.businesswire.com/news/home/20260313122803/en/
(https://www.businesswire.com/news/home/20260313122803/en/)
CRH plc
Copyright Business Wire 2026Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - Competition and Mkts - Merger Update: CRH / Gibson
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement