Large gap with delayed quotes
|
Last quote
07/01/2025
-
21:53:30
|
Bid
07/01/2025 -
21:53:32
|
Bid Volume |
Ask
07/01/2025 -
21:53:32
|
Ask Volume |
|---|---|---|---|---|
|
199.71
+8.90
(
+4.66% )
|
199.34
|
200 |
200.55
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/01/2025 15:53 | 8 | 199.989 |
| 07/01/2025 15:53 | 2 | 200.07 |
| 07/01/2025 15:53 | 40 | 200.015 |
| 07/01/2025 15:53 | 1 | 200.0469 |
| 07/01/2025 15:53 | 2 | 200.07 |
| 07/01/2025 15:53 | 12 | 200.07 |
| 07/01/2025 15:53 | 25 | 200.07 |
| 07/01/2025 15:53 | 25 | 200.07 |
| 07/01/2025 15:53 | 20 | 200.07 |
| 07/01/2025 15:53 | 18 | 200.07 |
| 07/01/2025 15:53 | 40 | 200.045 |
| 07/01/2025 15:53 | 2 | 199.93 |
| 07/01/2025 15:53 | 1 | 199.99 |
| 07/01/2025 15:53 | 3 | 200.073 |
| 07/01/2025 15:53 | 19 | 200.07 |
| 07/01/2025 15:53 | 21 | 200.065 |
| 07/01/2025 15:53 | 100 | 200.1209 |
| 07/01/2025 15:53 | 2 | 200.07 |
| 07/01/2025 15:53 | 90 | 200.07 |
| 07/01/2025 15:53 | 2 | 200.0677 |
| 07/01/2025 15:53 | 3 | 200.055 |
| 07/01/2025 15:53 | 10 | 200.055 |
| 07/01/2025 15:53 | 7 | 200.07 |
| 07/01/2025 15:53 | 13 | 200.07 |
| 07/01/2025 15:53 | 7 | 200.07 |
| 07/01/2025 15:53 | 1 | 200.0539 |
| 07/01/2025 15:53 | 5 | 200.00 |
| 07/01/2025 15:53 | 8 | 200.0541 |
| 07/01/2025 15:53 | 10 | 200.2999 |
| 07/01/2025 15:53 | 20 | 200.0223 |
| 07/01/2025 15:53 | 100 | 200.00 |
| 07/01/2025 15:53 | 100 | 200.04 |
| 07/01/2025 15:53 | 2 | 200.0687 |
| 07/01/2025 15:53 | 6 | 200.065 |
| 07/01/2025 15:53 | 20 | 200.065 |
| 07/01/2025 15:53 | 22 | 199.99 |
| 07/01/2025 15:53 | 56 | 200.02 |
| 07/01/2025 15:53 | 10 | 200.07 |
| 07/01/2025 15:53 | 2 | 200.07 |
| 07/01/2025 15:53 | 10 | 200.01 |
| 07/01/2025 15:53 | 12 | 200.07 |
| 07/01/2025 15:53 | 3 | 199.84 |
| 07/01/2025 15:53 | 3 | 200.07 |
| 07/01/2025 15:53 | 1 | 200.1471 |
| 07/01/2025 15:53 | 2 | 200.12 |
| 07/01/2025 15:53 | 1 | 200.12 |
| 07/01/2025 15:53 | 15 | 200.1466 |
| 07/01/2025 15:53 | 9 | 200.1458 |
| 07/01/2025 15:53 | 25 | 199.84 |
| 07/01/2025 15:53 | 2 | 200.0853 |
| 07/01/2025 15:53 | 12 | 200.07 |
| 07/01/2025 15:53 | 2 | 200.19 |
| 07/01/2025 15:53 | 1 | 200.19 |
| 07/01/2025 15:53 | 1 | 200.19 |
| 07/01/2025 15:53 | 1 | 200.19 |
| 07/01/2025 15:52 | 10 | 199.8833 |
| 07/01/2025 15:52 | 1 | 200.19 |
| 07/01/2025 15:52 | 1 | 200.19 |
| 07/01/2025 15:52 | 3 | 200.07 |
| 07/01/2025 15:52 | 40 | 200.07 |
| 07/01/2025 15:52 | 2 | 200.07 |
| 07/01/2025 15:52 | 1 | 200.07 |
| 07/01/2025 15:52 | 2 | 200.0715 |
| 07/01/2025 15:52 | 37 | 200.0525 |
| 07/01/2025 15:52 | 33 | 200.0375 |
| 07/01/2025 15:52 | 1 | 200.065 |
| 07/01/2025 15:52 | 1 | 200.0706 |
| 07/01/2025 15:52 | 7 | 200.0175 |
| 07/01/2025 15:52 | 8 | 200.065 |
| 07/01/2025 15:52 | 10 | 200.065 |
| 07/01/2025 15:52 | 20 | 200.0175 |
| 07/01/2025 15:52 | 3 | 200.1258 |
| 07/01/2025 15:52 | 1 | 199.92 |
| 07/01/2025 15:52 | 6 | 200.0705 |
| 07/01/2025 15:52 | 12 | 200.065 |
| 07/01/2025 15:52 | 8 | 200.065 |
| 07/01/2025 15:52 | 3 | 200.065 |
| 07/01/2025 15:52 | 3 | 200.065 |
| 07/01/2025 15:52 | 1 | 200.065 |
| 07/01/2025 15:52 | 30 | 200.065 |
| 07/01/2025 15:52 | 50 | 200.06 |
| 07/01/2025 15:52 | 20 | 200.0625 |
| 07/01/2025 15:52 | 20 | 200.0525 |
| 07/01/2025 15:52 | 100 | 200.03 |
| 07/01/2025 15:52 | 43 | 199.94 |
| 07/01/2025 15:52 | 12 | 200.065 |
| 07/01/2025 15:52 | 8 | 200.065 |
| 07/01/2025 15:52 | 10 | 199.92 |
| 07/01/2025 15:52 | 27 | 199.95 |
| 07/01/2025 15:52 | 16 | 200.1337 |
| 07/01/2025 15:52 | 54 | 200.065 |
| 07/01/2025 15:52 | 20 | 200.065 |
| 07/01/2025 15:52 | 2 | 200.065 |
| 07/01/2025 15:52 | 10 | 200.065 |
| 07/01/2025 15:52 | 12 | 200.065 |
| 07/01/2025 15:52 | 30 | 200.065 |
| 07/01/2025 15:52 | 12 | 200.065 |
| 07/01/2025 15:52 | 45 | 200.065 |
| 07/01/2025 15:52 | 55 | 200.065 |
| 07/01/2025 15:52 | 8 | 200.065 |
| 07/01/2025 15:52 | 92 | 200.065 |
| 07/01/2025 15:52 | 29 | 200.065 |
| 07/01/2025 15:52 | 8 | 200.065 |
| 07/01/2025 15:52 | 1 | 200.065 |
| 07/01/2025 15:52 | 1 | 200.065 |
| 07/01/2025 15:52 | 3 | 200.065 |
| 07/01/2025 15:52 | 3 | 199.83 |
| 07/01/2025 15:52 | 46 | 200.065 |
| 07/01/2025 15:52 | 20 | 200.10 |
| 07/01/2025 15:52 | 2 | 200.0897 |
| 07/01/2025 15:52 | 9 | 200.065 |
| 07/01/2025 15:52 | 20 | 200.17 |
| 07/01/2025 15:52 | 63 | 200.065 |
| 07/01/2025 15:52 | 2 | 200.065 |
| 07/01/2025 15:52 | 100 | 200.065 |
| 07/01/2025 15:52 | 103 | 200.17 |
| 07/01/2025 15:52 | 2 | 200.065 |
| 07/01/2025 15:52 | 13 | 200.065 |
| 07/01/2025 15:52 | 3 | 200.0951 |
| 07/01/2025 15:52 | 2 | 200.065 |
| 07/01/2025 15:52 | 10 | 199.83 |
| 07/01/2025 15:52 | 100 | 200.065 |
| 07/01/2025 15:52 | 3 | 200.0272 |
| 07/01/2025 15:52 | 2 | 200.065 |
| 07/01/2025 15:52 | 1 | 200.065 |
| 07/01/2025 15:52 | 40 | 200.065 |
| 07/01/2025 15:52 | 18 | 199.98 |
| 07/01/2025 15:52 | 50 | 200.01 |
| 07/01/2025 15:52 | 12 | 200.065 |
| 07/01/2025 15:52 | 1 | 200.08 |
| 07/01/2025 15:52 | 2 | 200.06 |
| 07/01/2025 15:52 | 8 | 200.073 |
| 07/01/2025 15:52 | 100 | 200.065 |
| 07/01/2025 15:52 | 1 | 200.0732 |
| 07/01/2025 15:52 | 11 | 200.2026 |
| 07/01/2025 15:52 | 76 | 200.065 |
| 07/01/2025 15:52 | 5 | 200.065 |
| 07/01/2025 15:52 | 300 | 200.29 |
| 07/01/2025 15:52 | 200 | 200.26 |
| 07/01/2025 15:52 | 5 | 200.065 |
| 07/01/2025 15:52 | 5 | 200.065 |
| 07/01/2025 15:52 | 12 | 200.065 |
| 07/01/2025 15:52 | 17 | 200.065 |
| 07/01/2025 15:52 | 63 | 200.065 |
| 07/01/2025 15:52 | 100 | 200.065 |
| 07/01/2025 15:52 | 20 | 200.065 |
| 07/01/2025 15:52 | 300 | 200.22 |
| 07/01/2025 15:52 | 514 | 200.30 |
| 07/01/2025 15:52 | 200 | 200.08 |
| 07/01/2025 15:52 | 386 | 200.24 |
| 07/01/2025 15:52 | 100 | 200.065 |
| 07/01/2025 15:52 | 2 | 200.02 |
| 07/01/2025 15:52 | 1 | 200.03 |
| 07/01/2025 15:52 | 1 | 200.02 |
| 07/01/2025 15:52 | 1 | 200.02 |
| 07/01/2025 15:52 | 4 | 200.02 |
| 07/01/2025 15:52 | 6 | 200.02 |
| 07/01/2025 15:52 | 28 | 200.065 |
| 07/01/2025 15:52 | 6 | 200.06 |
| 07/01/2025 15:52 | 6 | 200.05 |
| 07/01/2025 15:52 | 50 | 199.845 |
| 07/01/2025 15:52 | 90 | 200.0138 |
| 07/01/2025 15:52 | 50 | 199.85 |
| 07/01/2025 15:52 | 64 | 200.03 |
| 07/01/2025 15:52 | 36 | 200.01 |
| 07/01/2025 15:52 | 100 | 199.845 |
| 07/01/2025 15:52 | 100 | 199.85 |
| 07/01/2025 15:52 | 100 | 199.845 |
| 07/01/2025 15:52 | 100 | 199.845 |
| 07/01/2025 15:52 | 100 | 199.84 |
| 07/01/2025 15:52 | 100 | 199.86 |
| 07/01/2025 15:52 | 10 | 199.86 |
| 07/01/2025 15:52 | 19 | 199.86 |
| 07/01/2025 15:52 | 8 | 199.86 |
| 07/01/2025 15:52 | 2 | 199.87 |
| 07/01/2025 15:52 | 19 | 199.86 |
| 07/01/2025 15:52 | 271 | 199.86 |
| 07/01/2025 15:52 | 27 | 200.065 |
| 07/01/2025 15:52 | 3 | 200.0319 |
| 07/01/2025 15:52 | 31 | 200.065 |
| 07/01/2025 15:52 | 5 | 199.86 |
| 07/01/2025 15:52 | 1 | 200.065 |
| 07/01/2025 15:52 | 40 | 200.065 |
| 07/01/2025 15:52 | 22 | 200.065 |
| 07/01/2025 15:52 | 8 | 200.065 |
| 07/01/2025 15:52 | 29 | 200.065 |
| 07/01/2025 15:52 | 7 | 200.065 |
| 07/01/2025 15:52 | 23 | 200.065 |
| 07/01/2025 15:52 | 8 | 200.12 |
| 07/01/2025 15:52 | 2 | 200.02 |
| 07/01/2025 15:52 | 4 | 200.1705 |
| 07/01/2025 15:51 | 40 | 200.065 |
| 07/01/2025 15:51 | 2 | 200.065 |
| 07/01/2025 15:51 | 6 | 200.1681 |
| 07/01/2025 15:51 | 7 | 199.8301 |
| 07/01/2025 15:51 | 14 | 200.06 |
| 07/01/2025 15:51 | 3 | 200.065 |
| 07/01/2025 15:51 | 22 | 200.065 |
| 07/01/2025 15:51 | 10 | 200.02 |
| 07/01/2025 15:51 | 1 | 199.94 |
| 07/01/2025 15:51 | 29 | 200.1555 |
| 07/01/2025 15:51 | 40 | 200.0525 |
| 07/01/2025 15:51 | 1 | 200.0397 |
| 07/01/2025 15:51 | 10 | 199.90 |
| 07/01/2025 15:51 | 10 | 199.90 |
| 07/01/2025 15:51 | 28 | 199.89 |
| 07/01/2025 15:51 | 22 | 199.92 |
| 07/01/2025 15:51 | 18 | 199.88 |
| 07/01/2025 15:51 | 22 | 199.89 |
| 07/01/2025 15:51 | 40 | 200.0575 |
| 07/01/2025 15:51 | 23 | 200.065 |
| 07/01/2025 15:51 | 25 | 200.05 |
| 07/01/2025 15:51 | 2 | 199.83 |
| 07/01/2025 15:51 | 3 | 200.0232 |
| 07/01/2025 15:51 | 40 | 200.065 |
| 07/01/2025 15:51 | 5 | 200.065 |
| 07/01/2025 15:51 | 10 | 200.065 |
| 07/01/2025 15:51 | 5 | 200.065 |
| 07/01/2025 15:51 | 9 | 200.153 |
| 07/01/2025 15:51 | 7 | 200.0307 |
| 07/01/2025 15:51 | 12 | 200.065 |
| 07/01/2025 15:51 | 1 | 200.065 |
| 07/01/2025 15:51 | 24 | 199.83 |
| 07/01/2025 15:51 | 6 | 199.83 |
| 07/01/2025 15:51 | 5 | 200.065 |
| 07/01/2025 15:51 | 5 | 200.065 |
| 07/01/2025 15:51 | 2 | 200.065 |
| 07/01/2025 15:51 | 27 | 199.95 |
| 07/01/2025 15:51 | 22 | 199.97 |
| 07/01/2025 15:51 | 10 | 200.065 |
| 07/01/2025 15:51 | 10 | 200.065 |
| 07/01/2025 15:51 | 10 | 200.065 |
| 07/01/2025 15:51 | 8 | 200.065 |
| 07/01/2025 15:51 | 6 | 200.065 |
| 07/01/2025 15:51 | 13 | 200.065 |
| 07/01/2025 15:51 | 13 | 200.065 |
| 07/01/2025 15:51 | 2 | 200.0725 |
| 07/01/2025 15:51 | 13 | 200.065 |
| 07/01/2025 15:51 | 10 | 200.065 |
| 07/01/2025 15:51 | 8 | 200.065 |
| 07/01/2025 15:51 | 5 | 200.065 |
| 07/01/2025 15:51 | 5 | 200.065 |
| 07/01/2025 15:51 | 4 | 200.065 |
| 07/01/2025 15:51 | 20 | 200.065 |
| 07/01/2025 15:51 | 20 | 200.065 |
| 07/01/2025 15:51 | 2 | 200.1567 |
| 07/01/2025 15:51 | 13 | 200.1071 |
| 07/01/2025 15:51 | 100 | 200.1071 |
| 07/01/2025 15:51 | 1 | 200.0997 |
| 07/01/2025 15:51 | 1 | 200.065 |
| 07/01/2025 15:51 | 18 | 199.83 |
| 07/01/2025 15:51 | 1 | 199.83 |
| 07/01/2025 15:51 | 8 | 200.1058 |
| 07/01/2025 15:51 | 100 | 200.0269 |
| 07/01/2025 15:51 | 14 | 200.065 |
| 07/01/2025 15:51 | 47 | 200.03 |
| 07/01/2025 15:51 | 5 | 200.065 |
| 07/01/2025 15:51 | 13 | 200.08 |
| 07/01/2025 15:51 | 13 | 200.08 |
| 07/01/2025 15:51 | 13 | 200.08 |
| 07/01/2025 15:51 | 13 | 200.08 |
| 07/01/2025 15:51 | 13 | 200.08 |
| 07/01/2025 15:51 | 4 | 200.13 |
| 07/01/2025 15:51 | 3 | 200.1559 |
| 07/01/2025 15:51 | 50 | 200.065 |
| 07/01/2025 15:51 | 100 | 199.9575 |
| 07/01/2025 15:51 | 50 | 199.895 |
| 07/01/2025 15:51 | 25 | 199.90 |
| 07/01/2025 15:51 | 25 | 199.945 |
| 07/01/2025 15:51 | 18 | 199.90 |
| 07/01/2025 15:51 | 7 | 200.065 |
| 07/01/2025 15:51 | 2 | 200.065 |
| 07/01/2025 15:51 | 10 | 200.065 |
| 07/01/2025 15:51 | 50 | 199.92 |
| 07/01/2025 15:51 | 10 | 199.94 |
| 07/01/2025 15:51 | 22 | 199.99 |
| 07/01/2025 15:51 | 25 | 200.09 |
| 07/01/2025 15:51 | 2 | 200.07 |
| 07/01/2025 15:51 | 2 | 200.07 |
| 07/01/2025 15:51 | 10 | 200.065 |
| 07/01/2025 15:51 | 7 | 200.065 |
| 07/01/2025 15:51 | 2 | 200.065 |
| 07/01/2025 15:51 | 10 | 200.065 |
| 07/01/2025 15:51 | 25 | 200.10 |
| 07/01/2025 15:51 | 25 | 200.12 |
| 07/01/2025 15:51 | 2 | 200.065 |
| 07/01/2025 15:51 | 100 | 200.065 |
| 07/01/2025 15:51 | 22 | 200.10 |
| 07/01/2025 15:51 | 25 | 200.10 |
| 07/01/2025 15:51 | 25 | 200.08 |
| 07/01/2025 15:51 | 25 | 200.07 |
| 07/01/2025 15:51 | 22 | 200.07 |
| 07/01/2025 15:51 | 25 | 200.08 |
| 07/01/2025 15:51 | 50 | 200.065 |
| 07/01/2025 15:51 | 100 | 200.065 |
| 07/01/2025 15:51 | 100 | 200.065 |
| 07/01/2025 15:51 | 10 | 200.12 |
| 07/01/2025 15:51 | 3 | 200.1704 |
| 07/01/2025 15:51 | 46 | 200.0267 |
| 07/01/2025 15:51 | 1 | 200.178 |
| 07/01/2025 15:51 | 2 | 199.82 |
| 07/01/2025 15:51 | 3 | 200.0294 |
| 07/01/2025 15:51 | 1 | 200.2124 |
| 07/01/2025 15:51 | 19 | 200.06 |
| 07/01/2025 15:51 | 100 | 200.06 |
| 07/01/2025 15:51 | 7 | 200.06 |
| 07/01/2025 15:51 | 2 | 200.171 |
| 07/01/2025 15:50 | 2 | 200.06 |
| 07/01/2025 15:50 | 6 | 200.09 |
| 07/01/2025 15:50 | 100 | 200.0322 |
| 07/01/2025 15:50 | 46 | 200.17 |
| 07/01/2025 15:50 | 77 | 200.17 |
| 07/01/2025 15:50 | 3 | 200.17 |
| 07/01/2025 15:50 | 20 | 200.14 |
| 07/01/2025 15:50 | 36 | 199.995 |
| 07/01/2025 15:50 | 7 | 200.11 |
| 07/01/2025 15:50 | 3 | 200.1719 |
| 07/01/2025 15:50 | 1 | 200.1719 |
| 07/01/2025 15:50 | 2 | 200.10 |
| 07/01/2025 15:50 | 4 | 200.10 |
| 07/01/2025 15:50 | 2 | 200.10 |
| 07/01/2025 15:50 | 8 | 200.07 |
| 07/01/2025 15:50 | 25 | 200.09 |
| 07/01/2025 15:50 | 11 | 200.12 |
| 07/01/2025 15:50 | 9 | 200.10 |
| 07/01/2025 15:50 | 3 | 200.06 |
| 07/01/2025 15:50 | 13 | 200.06 |
| 07/01/2025 15:50 | 13 | 200.06 |
| 07/01/2025 15:50 | 13 | 200.06 |
| 07/01/2025 15:50 | 50 | 200.06 |
| 07/01/2025 15:50 | 13 | 200.06 |
| 07/01/2025 15:50 | 13 | 200.06 |
| 07/01/2025 15:50 | 8 | 200.06 |
| 07/01/2025 15:50 | 2 | 200.1763 |
| 07/01/2025 15:50 | 25 | 200.06 |
| 07/01/2025 15:50 | 2 | 200.06 |
| 07/01/2025 15:50 | 6 | 200.07 |
| 07/01/2025 15:50 | 6 | 200.09 |
| 07/01/2025 15:50 | 100 | 200.00 |
| 07/01/2025 15:50 | 22 | 199.995 |
| 07/01/2025 15:50 | 1 | 200.2026 |
| 07/01/2025 15:50 | 50 | 200.01 |
| 07/01/2025 15:50 | 2 | 200.09 |
| 07/01/2025 15:50 | 6 | 200.1801 |
| 07/01/2025 15:50 | 3 | 200.1801 |
| 07/01/2025 15:50 | 1 | 200.09 |
| 07/01/2025 15:50 | 2 | 200.11 |
| 07/01/2025 15:50 | 3 | 200.14 |
| 07/01/2025 15:50 | 65 | 200.14 |
| 07/01/2025 15:50 | 5 | 200.14 |
| 07/01/2025 15:50 | 65 | 200.15 |
| 07/01/2025 15:50 | 39 | 200.14 |
| 07/01/2025 15:50 | 26 | 200.14 |
| 07/01/2025 15:50 | 65 | 200.14 |
| 07/01/2025 15:50 | 65 | 200.14 |
| 07/01/2025 15:50 | 3 | 200.14 |
| 07/01/2025 15:50 | 3 | 200.14 |
| 07/01/2025 15:50 | 1 | 200.12 |
| 07/01/2025 15:50 | 2 | 200.14 |
| 07/01/2025 15:50 | 3 | 200.14 |
| 07/01/2025 15:50 | 20 | 200.14 |
| 07/01/2025 15:50 | 20 | 200.14 |
| 07/01/2025 15:50 | 20 | 200.14 |
| 07/01/2025 15:50 | 20 | 200.13 |
| 07/01/2025 15:50 | 65 | 200.14 |
| 07/01/2025 15:50 | 65 | 200.16 |
| 07/01/2025 15:50 | 65 | 200.14 |
| 07/01/2025 15:50 | 65 | 200.16 |
| 07/01/2025 15:50 | 10 | 200.14 |
| 07/01/2025 15:50 | 41 | 200.14 |
| 07/01/2025 15:50 | 100 | 200.14 |
| 07/01/2025 15:50 | 10 | 200.15 |
| 07/01/2025 15:50 | 108 | 200.14 |
| 07/01/2025 15:50 | 52 | 200.14 |
| 07/01/2025 15:50 | 10 | 200.15 |
| 07/01/2025 15:50 | 6 | 200.16 |
| 07/01/2025 15:50 | 92 | 200.18 |
| 07/01/2025 15:50 | 25 | 200.18 |
| 07/01/2025 15:50 | 25 | 200.18 |
| 07/01/2025 15:50 | 35 | 200.18 |
| 07/01/2025 15:50 | 65 | 200.20 |
| 07/01/2025 15:50 | 100 | 200.19 |
| 07/01/2025 15:50 | 20 | 200.30 |
| 07/01/2025 15:50 | 20 | 200.375 |
| 07/01/2025 15:50 | 13 | 200.27 |
| 07/01/2025 15:50 | 1 | 200.375 |
| 07/01/2025 15:50 | 22 | 200.19 |
| 07/01/2025 15:50 | 30 | 200.21 |
| 07/01/2025 15:50 | 40 | 200.375 |
| 07/01/2025 15:50 | 2 | 200.375 |
| 07/01/2025 15:50 | 2 | 200.1859 |
| 07/01/2025 15:50 | 4 | 200.15 |
| 07/01/2025 15:50 | 4 | 200.32 |
| 07/01/2025 15:50 | 14 | 200.3475 |
| 07/01/2025 15:50 | 40 | 200.375 |
| 07/01/2025 15:50 | 2 | 200.1843 |
| 07/01/2025 15:50 | 12 | 200.0282 |
| 07/01/2025 15:50 | 3 | 200.375 |
| 07/01/2025 15:50 | 2 | 200.375 |
| 07/01/2025 15:50 | 16 | 200.375 |
| 07/01/2025 15:50 | 20 | 200.375 |
| 07/01/2025 15:50 | 27 | 200.19 |
| 07/01/2025 15:50 | 65 | 200.21 |
| 07/01/2025 15:50 | 75 | 200.19 |
| 07/01/2025 15:50 | 65 | 200.21 |
| 07/01/2025 15:50 | 2 | 200.1827 |
| 07/01/2025 15:50 | 78 | 200.155 |
| 07/01/2025 15:50 | 22 | 200.155 |
| 07/01/2025 15:50 | 100 | 200.16 |
| 07/01/2025 15:50 | 55 | 200.3475 |
| 07/01/2025 15:50 | 40 | 200.375 |
| 07/01/2025 15:50 | 65 | 200.15 |
| 07/01/2025 15:50 | 65 | 200.18 |
| 07/01/2025 15:50 | 65 | 200.20 |
| 07/01/2025 15:50 | 65 | 200.22 |
| 07/01/2025 15:50 | 40 | 200.20 |
| 07/01/2025 15:50 | 200 | 200.14 |
| 07/01/2025 15:50 | 100 | 200.164 |
| 07/01/2025 15:50 | 100 | 200.375 |
| 07/01/2025 15:50 | 100 | 200.375 |
| 07/01/2025 15:50 | 100 | 200.375 |
| 07/01/2025 15:50 | 25 | 200.27 |
| 07/01/2025 15:50 | 25 | 200.27 |
| 07/01/2025 15:50 | 1 | 200.27 |
| 07/01/2025 15:50 | 1 | 200.27 |
| 07/01/2025 15:50 | 9 | 200.37 |
| 07/01/2025 15:50 | 2 | 200.37 |
| 07/01/2025 15:50 | 1 | 200.1653 |
| 07/01/2025 15:50 | 50 | 200.37 |
| 07/01/2025 15:50 | 19 | 200.37 |
| 07/01/2025 15:50 | 99 | 200.37 |
| 07/01/2025 15:50 | 1 | 200.37 |
| 07/01/2025 15:50 | 25 | 200.28 |
| 07/01/2025 15:50 | 3 | 200.36 |
| 07/01/2025 15:50 | 13 | 200.29 |
| 07/01/2025 15:50 | 13 | 200.29 |
| 07/01/2025 15:50 | 12 | 200.30 |
| 07/01/2025 15:50 | 13 | 200.30 |
| 07/01/2025 15:50 | 3 | 200.325 |
| 07/01/2025 15:50 | 3 | 200.26 |
| 07/01/2025 15:50 | 1 | 200.31 |
| 07/01/2025 15:50 | 17 | 200.39 |
| 07/01/2025 15:50 | 33 | 200.38 |
| 07/01/2025 15:50 | 100 | 200.26 |
| 07/01/2025 15:50 | 40 | 200.30 |
| 07/01/2025 15:50 | 1 | 200.23 |
| 07/01/2025 15:50 | 4 | 200.23 |
| 07/01/2025 15:50 | 13 | 200.23 |
| 07/01/2025 15:50 | 4 | 200.26 |
| 07/01/2025 15:50 | 4 | 200.23 |
| 07/01/2025 15:50 | 17 | 200.24 |
| 07/01/2025 15:50 | 20 | 200.41 |
| 07/01/2025 15:50 | 2 | 200.29 |
| 07/01/2025 15:50 | 2 | 200.31 |
| 07/01/2025 15:50 | 25 | 200.42 |
| 07/01/2025 15:50 | 1 | 200.38 |
| 07/01/2025 15:50 | 2 | 200.38 |
| 07/01/2025 15:50 | 30 | 200.40 |
| 07/01/2025 15:50 | 10 | 200.37 |
| 07/01/2025 15:50 | 6 | 200.40 |
| 07/01/2025 15:50 | 94 | 200.40 |
| 07/01/2025 15:50 | 6 | 200.29 |
| 07/01/2025 15:50 | 2 | 200.38 |
| 07/01/2025 15:50 | 16 | 200.40 |
| 07/01/2025 15:50 | 20 | 200.40 |
| 07/01/2025 15:50 | 40 | 200.37 |
| 07/01/2025 15:50 | 2 | 200.27 |
| 07/01/2025 15:50 | 11 | 200.29 |
| 07/01/2025 15:50 | 2 | 200.25 |
| 07/01/2025 15:50 | 13 | 200.29 |
| 07/01/2025 15:50 | 2 | 200.25 |
| 07/01/2025 15:50 | 25 | 200.22 |
| 07/01/2025 15:50 | 25 | 200.22 |
| 07/01/2025 15:50 | 300 | 200.25 |
| 07/01/2025 15:50 | 1 | 200.22 |
| 07/01/2025 15:50 | 22 | 200.23 |
| 07/01/2025 15:50 | 2 | 200.32 |
| 07/01/2025 15:50 | 400 | 200.25 |
| 07/01/2025 15:50 | 7 | 200.1335 |
| 07/01/2025 15:50 | 2 | 200.34 |
| 07/01/2025 15:50 | 1 | 200.38 |
| 07/01/2025 15:50 | 5 | 200.38 |
| 07/01/2025 15:50 | 3 | 200.34 |
| 07/01/2025 15:50 | 2 | 200.28 |
| 07/01/2025 15:50 | 1 | 200.38 |
| 07/01/2025 15:50 | 1 | 200.37 |
| 07/01/2025 15:50 | 1 | 200.29 |
| 07/01/2025 15:50 | 4 | 200.0901 |
| 07/01/2025 15:50 | 100 | 200.235 |
| 07/01/2025 15:50 | 400 | 200.235 |
| 07/01/2025 15:50 | 200 | 200.235 |
| 07/01/2025 15:50 | 1 | 200.09 |
| 07/01/2025 15:50 | 2 | 200.12 |
| 07/01/2025 15:50 | 12 | 200.09 |
| 07/01/2025 15:50 | 1 | 200.29 |
| 07/01/2025 15:50 | 68 | 200.28 |
| 07/01/2025 15:50 | 7 | 200.28 |
| 07/01/2025 15:50 | 3 | 200.19 |
| 07/01/2025 15:50 | 26 | 200.17 |
| 07/01/2025 15:50 | 10 | 200.17 |
| 07/01/2025 15:50 | 5 | 200.0617 |
| 07/01/2025 15:49 | 2 | 200.10 |
| 07/01/2025 15:49 | 4 | 200.10 |
| 07/01/2025 15:49 | 54 | 200.10 |
| 07/01/2025 15:49 | 46 | 200.10 |
| 07/01/2025 15:49 | 1 | 200.10 |
| 07/01/2025 15:49 | 100 | 200.10 |
| 07/01/2025 15:49 | 10 | 200.09 |
| 07/01/2025 15:49 | 50 | 200.09 |
| 07/01/2025 15:49 | 1 | 200.10 |
| 07/01/2025 15:49 | 89 | 200.10 |
| 07/01/2025 15:49 | 8 | 200.10 |
| 07/01/2025 15:49 | 3 | 200.05 |
| 07/01/2025 15:49 | 1 | 199.96 |
| 07/01/2025 15:49 | 2 | 200.0738 |
| 07/01/2025 15:49 | 17 | 199.96 |
| 07/01/2025 15:49 | 9 | 200.0747 |
| 07/01/2025 15:49 | 27 | 199.96 |
| 07/01/2025 15:49 | 9 | 199.96 |
| 07/01/2025 15:49 | 13 | 199.96 |
| 07/01/2025 15:49 | 13 | 199.96 |
| 07/01/2025 15:49 | 13 | 199.96 |
| 07/01/2025 15:49 | 13 | 199.96 |
| 07/01/2025 15:49 | 13 | 199.96 |
| 07/01/2025 15:49 | 9 | 199.955 |
| 07/01/2025 15:49 | 13 | 199.96 |
| 07/01/2025 15:49 | 2 | 199.96 |
| 07/01/2025 15:49 | 13 | 199.955 |
| 07/01/2025 15:49 | 13 | 199.96 |
| 07/01/2025 15:49 | 13 | 199.955 |
| 07/01/2025 15:49 | 13 | 199.955 |
| 07/01/2025 15:49 | 13 | 199.955 |
| 07/01/2025 15:49 | 13 | 199.95 |
| 07/01/2025 15:49 | 13 | 199.95 |
| 07/01/2025 15:49 | 13 | 199.95 |
| 07/01/2025 15:49 | 7 | 200.0514 |
| 07/01/2025 15:49 | 13 | 199.96 |
| 07/01/2025 15:49 | 100 | 200.0017 |
| 07/01/2025 15:49 | 27 | 200.10 |
| 07/01/2025 15:49 | 9 | 200.10 |
| 07/01/2025 15:49 | 64 | 200.08 |
| 07/01/2025 15:49 | 8 | 200.09 |
| 07/01/2025 15:49 | 14 | 200.07 |
| 07/01/2025 15:49 | 13 | 199.995 |
| 07/01/2025 15:49 | 13 | 199.995 |
| 07/01/2025 15:49 | 13 | 199.995 |
| 07/01/2025 15:49 | 13 | 199.995 |
| 07/01/2025 15:49 | 13 | 199.995 |
| 07/01/2025 15:49 | 13 | 199.995 |
| 07/01/2025 15:49 | 4 | 199.91 |
| 07/01/2025 15:49 | 2 | 200.1259 |
| 07/01/2025 15:49 | 7 | 200.1175 |
| 07/01/2025 15:49 | 30 | 199.92 |
| 07/01/2025 15:49 | 35 | 199.92 |
| 07/01/2025 15:49 | 10 | 199.995 |
| 07/01/2025 15:49 | 1 | 199.995 |
| 07/01/2025 15:49 | 9 | 199.995 |
| 07/01/2025 15:49 | 4 | 199.995 |
| 07/01/2025 15:49 | 1 | 199.995 |
| 07/01/2025 15:49 | 10 | 199.995 |
| 07/01/2025 15:49 | 2 | 199.995 |
| 07/01/2025 15:49 | 3 | 199.995 |
| 07/01/2025 15:49 | 10 | 199.995 |
| 07/01/2025 15:49 | 1 | 200.05 |
| 07/01/2025 15:49 | 10 | 199.90 |
| 07/01/2025 15:49 | 65 | 199.91 |
| 07/01/2025 15:49 | 35 | 199.90 |
| 07/01/2025 15:49 | 65 | 199.91 |
| 07/01/2025 15:49 | 14 | 200.05 |
| 07/01/2025 15:49 | 10 | 200.045 |
| 07/01/2025 15:49 | 3 | 200.045 |
| 07/01/2025 15:49 | 10 | 200.045 |
| 07/01/2025 15:49 | 10 | 200.045 |
| 07/01/2025 15:49 | 24 | 200.045 |
| 07/01/2025 15:49 | 20 | 200.045 |
| 07/01/2025 15:49 | 22 | 200.045 |
| 07/01/2025 15:49 | 6 | 200.045 |
| 07/01/2025 15:49 | 25 | 199.88 |
| 07/01/2025 15:49 | 25 | 199.88 |
| 07/01/2025 15:49 | 25 | 199.88 |
| 07/01/2025 15:49 | 6 | 199.88 |
| 07/01/2025 15:49 | 19 | 199.88 |
| 07/01/2025 15:49 | 10 | 199.95 |
| 07/01/2025 15:49 | 1 | 200.0225 |
| 07/01/2025 15:49 | 19 | 200.01 |
| 07/01/2025 15:49 | 6 | 200.02 |
| 07/01/2025 15:49 | 19 | 200.02 |
| 07/01/2025 15:49 | 6 | 200.04 |
| 07/01/2025 15:49 | 31 | 200.105 |
| 07/01/2025 15:49 | 2 | 200.105 |
| 07/01/2025 15:49 | 2 | 200.105 |
| 07/01/2025 15:49 | 3 | 200.105 |
| 07/01/2025 15:49 | 2 | 200.105 |
| 07/01/2025 15:49 | 11 | 200.28 |
| 07/01/2025 15:49 | 20 | 200.105 |
| 07/01/2025 15:49 | 50 | 200.105 |
| 07/01/2025 15:49 | 7 | 200.105 |
| 07/01/2025 15:49 | 17 | 200.105 |
| 07/01/2025 15:49 | 19 | 200.10 |
| 07/01/2025 15:49 | 54 | 200.10 |
| 07/01/2025 15:49 | 30 | 200.105 |
| 07/01/2025 15:49 | 30 | 200.105 |
| 07/01/2025 15:49 | 10 | 200.105 |
| 07/01/2025 15:49 | 20 | 200.105 |
| 07/01/2025 15:49 | 67 | 200.105 |
| 07/01/2025 15:49 | 30 | 200.10 |
| 07/01/2025 15:49 | 11 | 200.105 |
| 07/01/2025 15:49 | 88 | 200.105 |
| 07/01/2025 15:49 | 9 | 200.105 |
| 07/01/2025 15:49 | 22 | 200.105 |
| 07/01/2025 15:49 | 30 | 200.18 |
| 07/01/2025 15:49 | 20 | 200.17 |
| 07/01/2025 15:49 | 7 | 200.105 |
| 07/01/2025 15:49 | 53 | 200.105 |
| 07/01/2025 15:49 | 2 | 200.2196 |
| 07/01/2025 15:49 | 13 | 200.165 |
| 07/01/2025 15:49 | 2 | 200.105 |
| 07/01/2025 15:49 | 20 | 200.16 |
| 07/01/2025 15:49 | 2 | 200.2177 |
| 07/01/2025 15:49 | 1 | 200.1997 |
| 07/01/2025 15:49 | 2 | 200.1961 |
| 07/01/2025 15:49 | 9 | 200.105 |
| 07/01/2025 15:49 | 13 | 200.105 |
| 07/01/2025 15:49 | 10 | 200.105 |
| 07/01/2025 15:49 | 1 | 200.105 |
| 07/01/2025 15:49 | 22 | 200.10 |
| 07/01/2025 15:49 | 1 | 200.2251 |
| 07/01/2025 15:49 | 2 | 200.2051 |
| 07/01/2025 15:49 | 50 | 199.93 |
| 07/01/2025 15:49 | 4 | 200.10 |
| 07/01/2025 15:49 | 5 | 200.10 |
| 07/01/2025 15:49 | 31 | 200.10 |
| 07/01/2025 15:49 | 9 | 200.10 |
| 07/01/2025 15:49 | 10 | 200.10 |
| 07/01/2025 15:49 | 10 | 200.10 |
| 07/01/2025 15:49 | 9 | 200.10 |
| 07/01/2025 15:49 | 22 | 200.10 |
| 07/01/2025 15:49 | 37 | 200.33 |
| 07/01/2025 15:48 | 6 | 200.2384 |
| 07/01/2025 15:48 | 2 | 200.055 |
| 07/01/2025 15:48 | 101 | 200.34 |
| 07/01/2025 15:48 | 2 | 200.26 |
| 07/01/2025 15:48 | 4 | 199.9754 |
| 07/01/2025 15:48 | 21 | 200.06 |
| 07/01/2025 15:48 | 37 | 200.30 |
| 07/01/2025 15:48 | 30 | 200.29 |
| 07/01/2025 15:48 | 100 | 200.29 |
| 07/01/2025 15:48 | 4 | 200.25 |
| 07/01/2025 15:48 | 29 | 200.24 |
| 07/01/2025 15:48 | 2 | 200.06 |
| 07/01/2025 15:48 | 2 | 200.195 |