| Time / Date | Trade Price | Volume | Buy / Sell | Bid | Ask |
|---|---|---|---|---|---|
| 14:18:39 - 01-May-26 | 442.00 | 603 | Sell* | 442.00 | 442.10 |
| 14:16:39 - 01-May-26 | 442.00 | 518 | Sell* | 441.70 | 442.10 |
| 14:14:34 - 01-May-26 | 442.10 | 0 | Unknown* | 441.70 | 442.10 |
| 14:14:34 - 01-May-26 | 442.00 | 97 | Sell* | 441.70 | 442.10 |
| 14:13:48 - 01-May-26 | 441.9011 | 4,525 | Buy* | 441.70 | 442.10 |
| 14:12:39 - 01-May-26 | 442.00 | 494 | Sell* | 441.70 | 442.10 |
| 14:11:41 - 01-May-26 | 442.00 | 515 | Buy* | 441.70 | 442.10 |
| 14:11:41 - 01-May-26 | 442.00 | 66 | Sell* | 441.70 | 442.10 |
| 14:11:40 - 01-May-26 | 442.00 | 190 | Sell* | 442.00 | 442.40 |
| 14:11:39 - 01-May-26 | 442.10 | 3 | Buy* | 441.70 | 442.40 |
| 14:11:39 - 01-May-26 | 442.00 | 117 | Sell* | 441.70 | 442.40 |
| 14:11:39 - 01-May-26 | 442.00 | 117 | Sell* | 442.00 | 442.40 |
| 14:11:39 - 01-May-26 | 442.00 | 117 | Sell* | 441.90 | 442.20 |
| 14:11:39 - 01-May-26 | 442.10 | 247 | Buy* | 441.70 | 442.10 |
| 14:11:39 - 01-May-26 | 442.10 | 280 | Buy* | 441.70 | 442.10 |
| 14:11:39 - 01-May-26 | 442.10 | 215 | Buy* | 441.70 | 442.10 |
| 14:08:22 - 01-May-26 | 442.10 | 5 | Buy* | 441.70 | 442.10 |
| 14:08:22 - 01-May-26 | 442.00 | 533 | Sell* | 442.00 | 442.10 |
| 14:05:22 - 01-May-26 | 442.00 | 525 | Sell* | 442.00 | 442.10 |
| 14:02:22 - 01-May-26 | 442.10 | 2 | Buy* | 441.70 | 442.10 |
| 14:02:22 - 01-May-26 | 442.00 | 557 | Sell* | 441.70 | 442.10 |
| 14:01:22 - 01-May-26 | 442.10 | 2 | Buy* | 441.70 | 442.10 |
| 14:00:39 - 01-May-26 | 442.10 | 1 | Unknown* | 441.70 | 442.10 |
| 14:00:39 - 01-May-26 | 442.10 | 1 | Unknown* | 441.70 | 442.10 |
| 13:59:15 - 01-May-26 | 442.00 | 100 | Sell* | 442.00 | 442.10 |
| 13:58:22 - 01-May-26 | 442.00 | 601 | Sell* | 442.00 | 442.10 |
| 13:57:22 - 01-May-26 | 442.00 | 628 | Buy* | 441.70 | 442.00 |
| 13:57:22 - 01-May-26 | 442.00 | 39 | Sell* | 441.70 | 442.00 |
| 13:57:22 - 01-May-26 | 442.00 | 17 | Sell* | 441.70 | 442.00 |
| 13:53:13 - 01-May-26 | 441.70 | 0 | Unknown* | 441.70 | 442.10 |
| 13:52:35 - 01-May-26 | 441.8512 | 150 | Buy* | 441.60 | 442.10 |
| 13:47:13 - 01-May-26 | 441.70 | 400 | Sell* | 441.70 | 442.20 |
| 13:46:13 - 01-May-26 | 441.90 | 41 | Sell* | 441.90 | 442.20 |
| 13:46:13 - 01-May-26 | 441.90 | 561 | Sell* | 441.90 | 442.30 |
| 13:46:13 - 01-May-26 | 441.90 | 279 | Sell* | 441.90 | 442.30 |
| 13:45:57 - 01-May-26 | 441.90 | 0 | Unknown* | 441.90 | 442.40 |
| 13:45:57 - 01-May-26 | 442.40 | 1 | Buy* | 441.90 | 442.40 |
| 13:43:47 - 01-May-26 | 442.00 | 594 | Sell* | 442.00 | 442.40 |
| 13:42:08 - 01-May-26 | 441.90 | 4 | Sell* | 441.90 | 442.40 |
| 13:40:50 - 01-May-26 | 441.90 | 1 | Sell* | 441.90 | 442.40 |
| 13:39:47 - 01-May-26 | 442.00 | 598 | Sell* | 441.90 | 442.20 |
| 13:39:11 - 01-May-26 | 442.00 | 551 | Sell* | 441.70 | 442.20 |
| 13:39:11 - 01-May-26 | 442.00 | 71 | Sell* | 441.70 | 442.20 |
| 13:38:58 - 01-May-26 | 442.202 | 2,024 | Buy* | 441.90 | 442.40 |
| 13:32:18 - 01-May-26 | 441.90 | 36 | Buy* | 441.70 | 441.90 |
| 13:32:18 - 01-May-26 | 441.90 | 504 | Sell* | 441.90 | 442.20 |
| 13:32:18 - 01-May-26 | 441.90 | 128 | Sell* | 441.90 | 442.20 |
| 13:29:35 - 01-May-26 | 442.20 | 225 | Buy* | 441.90 | 442.20 |
| 13:28:35 - 01-May-26 | 441.90 | 519 | Sell* | 441.90 | 442.20 |
| 13:28:35 - 01-May-26 | 441.90 | 252 | Sell* | 441.90 | 442.20 |
| 13:27:35 - 01-May-26 | 442.10 | 2 | Buy* | 441.90 | 442.20 |
| 13:27:35 - 01-May-26 | 442.00 | 558 | Sell* | 441.90 | 442.20 |
| 13:27:35 - 01-May-26 | 442.00 | 18 | Sell* | 442.00 | 442.50 |
| 13:27:35 - 01-May-26 | 442.00 | 61 | Sell* | 442.00 | 442.50 |
| 13:27:35 - 01-May-26 | 442.10 | 850 | Sell* | 442.10 | 442.50 |
| 13:27:35 - 01-May-26 | 442.20 | 290 | Buy* | 442.10 | 442.50 |
| 13:27:35 - 01-May-26 | 442.10 | 76 | Buy* | 442.00 | 442.10 |
| 13:24:35 - 01-May-26 | 442.00 | 174 | Sell* | 442.00 | 442.20 |
| 13:24:35 - 01-May-26 | 442.10 | 83 | Sell* | 442.10 | 442.20 |
| 13:24:35 - 01-May-26 | 442.10 | 78 | Sell* | 442.10 | 442.20 |
| 13:24:30 - 01-May-26 | 442.10 | 500 | Sell* | 442.10 | 442.20 |
| 13:24:07 - 01-May-26 | 442.20 | 280 | Buy* | 441.90 | 442.20 |
| 13:23:41 - 01-May-26 | 442.10 | 9 | Buy* | 441.90 | 442.10 |
| 13:23:31 - 01-May-26 | 442.10 | 1 | Unknown* | 441.80 | 442.10 |
| 13:23:31 - 01-May-26 | 442.10 | 2 | Unknown* | 441.80 | 442.10 |
| 13:23:06 - 01-May-26 | 442.061 | 40 | Buy* | 441.80 | 442.10 |
| 13:21:42 - 01-May-26 | 441.90 | 297 | Buy* | 441.80 | 441.90 |
| 13:21:41 - 01-May-26 | 441.90 | 106 | Sell* | 441.90 | 442.10 |
| 13:21:41 - 01-May-26 | 442.00 | 53 | Sell* | 442.00 | 442.10 |
| 13:21:41 - 01-May-26 | 442.00 | 177 | Sell* | 442.00 | 442.10 |
| 13:21:34 - 01-May-26 | 442.00 | 430 | Sell* | 442.00 | 442.10 |
| 13:21:34 - 01-May-26 | 442.00 | 38 | Sell* | 442.00 | 442.10 |
| 13:21:29 - 01-May-26 | 441.80 | 267 | Sell* | 441.80 | 442.00 |
| 13:20:55 - 01-May-26 | 441.70 | 0 | Unknown* | 441.70 | 442.10 |
| 13:16:47 - 01-May-26 | 441.70 | 91 | Sell* | 441.70 | 442.10 |
| 13:16:47 - 01-May-26 | 441.90 | 391 | Sell* | 441.70 | 442.20 |
| 13:16:47 - 01-May-26 | 441.90 | 11 | Sell* | 441.90 | 442.30 |
| 13:16:37 - 01-May-26 | 441.90 | 163 | Sell* | 441.90 | 442.40 |
| 13:16:37 - 01-May-26 | 441.90 | 1 | Sell* | 441.90 | 442.40 |
| 13:16:29 - 01-May-26 | 441.90 | 115 | Buy* | 441.80 | 442.50 |
| 13:16:29 - 01-May-26 | 441.90 | 352 | Buy* | 441.80 | 442.50 |
| 13:13:22 - 01-May-26 | 441.60 | 145 | Sell* | 441.60 | 441.90 |
| 13:13:22 - 01-May-26 | 441.70 | 549 | Sell* | 441.70 | 441.90 |
| 13:10:51 - 01-May-26 | 441.426 | 21 | Sell* | 441.30 | 441.90 |
| 13:09:14 - 01-May-26 | 441.70 | 171 | Buy* | 441.10 | 441.80 |
| 13:09:14 - 01-May-26 | 441.70 | 144 | Buy* | 441.10 | 441.70 |
| 13:08:57 - 01-May-26 | 441.50 | 1,122 | Sell* | 441.30 | 441.60 |
| 13:08:57 - 01-May-26 | 441.50 | 206 | Sell* | 441.30 | 441.60 |
| 13:08:56 - 01-May-26 | 441.50 | 4 | Sell* | 441.50 | 441.90 |
| 13:08:56 - 01-May-26 | 441.50 | 5 | Sell* | 441.50 | 441.90 |
| 13:08:55 - 01-May-26 | 441.50 | 5 | Buy* | 441.10 | 441.50 |
| 13:08:55 - 01-May-26 | 441.50 | 4 | Buy* | 441.10 | 441.50 |
| 13:04:42 - 01-May-26 | 441.50 | 56 | Buy* | 441.10 | 441.50 |
| 12:48:42 - 01-May-26 | 441.10 | 682 | Sell* | 441.10 | 441.70 |
| 12:48:42 - 01-May-26 | 441.10 | 114 | Sell* | 441.10 | 441.70 |
| 12:48:42 - 01-May-26 | 441.70 | 254 | Sell* | 441.10 | 441.90 |
| 12:48:42 - 01-May-26 | 441.70 | 323 | Sell* | 441.10 | 441.90 |
| 12:48:42 - 01-May-26 | 441.70 | 494 | Sell* | 441.10 | 441.90 |
| 12:48:04 - 01-May-26 | 441.80 | 0 | Unknown* | 441.80 | 442.30 |
| 12:47:42 - 01-May-26 | 441.70 | 392 | Buy* | 441.40 | 441.80 |