| Time / Date | Trade Price | Volume | Buy / Sell | Bid | Ask |
|---|---|---|---|---|---|
| 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 |
| 12:47:38 - 01-May-26 | 441.40 | 1 | Sell* | 441.30 | 441.70 |
| 12:47:38 - 01-May-26 | 441.40 | 35 | Sell* | 441.30 | 441.70 |
| 12:47:38 - 01-May-26 | 441.40 | 66 | Buy* | 441.30 | 441.40 |
| 12:41:13 - 01-May-26 | 441.10 | 39 | Sell* | 441.10 | 441.40 |
| 12:39:33 - 01-May-26 | 441.333 | 99 | Buy* | 441.10 | 441.40 |
| 12:38:38 - 01-May-26 | 441.30 | 1,016 | Sell* | 441.30 | 441.70 |
| 12:38:37 - 01-May-26 | 441.60 | 8 | Buy* | 441.30 | 441.70 |
| 12:38:37 - 01-May-26 | 441.20 | 8 | Sell* | 441.30 | 441.70 |
| 12:38:37 - 01-May-26 | 441.30 | 53 | Buy* | 441.20 | 441.30 |
| 12:38:37 - 01-May-26 | 441.30 | 35 | Buy* | 441.20 | 441.30 |
| 12:38:17 - 01-May-26 | 441.274 | 650 | Buy* | 441.10 | 441.30 |
| 12:37:10 - 01-May-26 | 441.30 | 0 | Unknown* | 441.10 | 441.30 |
| 12:37:09 - 01-May-26 | 441.30 | 0 | Unknown* | 441.10 | 441.30 |
| 12:34:18 - 01-May-26 | 441.10 | 1 | Sell* | 441.10 | 441.30 |
| 12:33:11 - 01-May-26 | 441.30 | 16 | Buy* | 441.10 | 441.30 |
| 12:27:34 - 01-May-26 | 441.30 | 0 | Unknown* | 441.00 | 441.30 |
| 12:27:34 - 01-May-26 | 441.30 | 0 | Unknown* | 441.00 | 441.30 |
| 12:25:18 - 01-May-26 | 441.10 | 90 | Sell* | 441.10 | 441.40 |
| 12:25:18 - 01-May-26 | 441.10 | 83 | Sell* | 441.10 | 441.40 |
| 12:25:18 - 01-May-26 | 441.40 | 219 | Buy* | 441.10 | 441.40 |
| 12:25:18 - 01-May-26 | 441.40 | 850 | Buy* | 441.10 | 441.40 |
| 12:25:18 - 01-May-26 | 441.40 | 91 | Buy* | 441.10 | 441.40 |
| 12:25:18 - 01-May-26 | 441.30 | 100 | Buy* | 441.00 | 441.40 |
| 12:25:18 - 01-May-26 | 441.30 | 140 | Buy* | 441.00 | 441.30 |
| 12:25:18 - 01-May-26 | 441.30 | 193 | Buy* | 441.00 | 441.30 |
| 12:22:37 - 01-May-26 | 441.10 | 41 | Sell* | 441.10 | 441.30 |
| 12:22:37 - 01-May-26 | 441.10 | 225 | Sell* | 441.10 | 441.30 |
| 12:22:37 - 01-May-26 | 441.10 | 151 | Sell* | 441.10 | 441.30 |
| 12:22:37 - 01-May-26 | 441.20 | 558 | Sell* | 441.20 | 441.50 |
| 12:22:34 - 01-May-26 | 441.20 | 51 | Sell* | 441.20 | 441.50 |
| 12:22:27 - 01-May-26 | 441.30 | 306 | Unknown* | 441.10 | 441.50 |
| 12:22:27 - 01-May-26 | 441.10 | 52 | Sell* | 441.10 | 441.50 |
| 12:22:27 - 01-May-26 | 441.10 | 132 | Sell* | 441.10 | 441.50 |
| 12:22:27 - 01-May-26 | 441.10 | 22 | Sell* | 441.10 | 441.50 |
| 12:22:27 - 01-May-26 | 441.10 | 62 | Sell* | 441.10 | 441.50 |
| 12:19:17 - 01-May-26 | 441.40 | 42 | Sell* | 441.40 | 441.60 |
| 12:18:46 - 01-May-26 | 441.487 | 17 | Sell* | 441.40 | 441.60 |
| 12:18:44 - 01-May-26 | 441.40 | 574 | Sell* | 441.40 | 441.60 |
| 12:18:07 - 01-May-26 | 441.40 | 23 | Buy* | 441.10 | 441.40 |
| 12:18:07 - 01-May-26 | 441.40 | 39 | Buy* | 441.10 | 441.40 |
| 12:18:07 - 01-May-26 | 441.40 | 52 | Buy* | 441.10 | 441.40 |
| 12:18:04 - 01-May-26 | 441.40 | 1 | Buy* | 441.10 | 441.40 |
| 12:18:02 - 01-May-26 | 441.40 | 30 | Buy* | 441.10 | 441.40 |
| 12:18:02 - 01-May-26 | 441.40 | 226 | Buy* | 441.10 | 441.40 |
| 12:14:46 - 01-May-26 | 441.40 | 1 | Buy* | 441.10 | 441.40 |
| 12:14:46 - 01-May-26 | 441.40 | 4 | Buy* | 441.10 | 441.40 |
| 12:14:46 - 01-May-26 | 441.40 | 0 | Unknown* | 441.10 | 441.40 |
| 12:10:51 - 01-May-26 | 441.10 | 500 | Sell* | 441.10 | 441.40 |
| 12:09:38 - 01-May-26 | 441.40 | 83 | Unknown* | 441.10 | 441.40 |
| 12:08:08 - 01-May-26 | 441.50 | 0 | Unknown* | 441.10 | 441.50 |
| 12:07:46 - 01-May-26 | 441.50 | 4 | Unknown* | 441.10 | 441.50 |
| 12:04:07 - 01-May-26 | 441.481 | 21 | Buy* | 441.10 | 441.50 |
| 12:03:06 - 01-May-26 | 441.50 | 0 | Unknown* | 441.10 | 441.50 |
| 12:02:08 - 01-May-26 | 441.50 | 20 | Sell* | 441.50 | 441.90 |
| 12:02:03 - 01-May-26 | 441.50 | 436 | Sell* | 441.50 | 441.90 |
| 12:02:00 - 01-May-26 | 441.50 | 122 | Sell* | 441.50 | 441.90 |
| 12:02:00 - 01-May-26 | 441.60 | 541 | Sell* | 441.60 | 442.10 |
| 12:02:00 - 01-May-26 | 441.60 | 377 | Sell* | 441.60 | 442.10 |
| 12:02:00 - 01-May-26 | 441.60 | 81 | Sell* | 441.60 | 441.80 |
| 12:02:00 - 01-May-26 | 441.60 | 242 | Sell* | 441.60 | 441.80 |
| 12:02:00 - 01-May-26 | 441.80 | 95 | Sell* | 441.80 | 442.00 |
| 12:02:00 - 01-May-26 | 441.80 | 816 | Sell* | 441.80 | 442.00 |
| 12:02:00 - 01-May-26 | 441.80 | 486 | Sell* | 441.60 | 441.90 |
| 12:00:47 - 01-May-26 | 441.605 | 152 | Sell* | 441.50 | 442.00 |
| 11:57:21 - 01-May-26 | 441.605 | 163 | Sell* | 441.50 | 442.00 |
| 11:54:46 - 01-May-26 | 441.50 | 714 | Sell* | 441.50 | 441.90 |
| 11:54:46 - 01-May-26 | 441.50 | 299 | Buy* | 441.20 | 441.50 |
| 11:54:46 - 01-May-26 | 441.50 | 334 | Buy* | 441.20 | 441.50 |
| 11:44:17 - 01-May-26 | 441.50 | 2 | Buy* | 441.10 | 441.50 |
| 11:43:39 - 01-May-26 | 441.48 | 11 | Buy* | 441.10 | 441.50 |
| 11:42:04 - 01-May-26 | 441.50 | 3 | Buy* | 441.10 | 441.50 |
| 11:39:28 - 01-May-26 | 441.00 | 13 | Sell* | 441.00 | 441.40 |
| 11:39:27 - 01-May-26 | 441.20 | 133 | Sell* | 441.20 | 441.50 |
| 11:38:56 - 01-May-26 | 441.50 | 14 | Buy* | 441.20 | 441.50 |
| 11:35:27 - 01-May-26 | 441.00 | 0 | Unknown* | 441.00 | 441.50 |
| 11:35:10 - 01-May-26 | 441.00 | 175 | Sell* | 440.90 | 441.40 |
| 11:35:10 - 01-May-26 | 441.00 | 115 | Sell* | 440.90 | 441.40 |
| 11:35:10 - 01-May-26 | 441.50 | 64 | Sell* | 440.90 | 441.70 |
| 11:35:10 - 01-May-26 | 441.50 | 336 | Sell* | 440.90 | 441.70 |
| 11:35:10 - 01-May-26 | 441.50 | 299 | Sell* | 440.90 | 441.70 |
| 11:35:10 - 01-May-26 | 441.60 | 271 | Sell* | 440.90 | 441.70 |
| 11:35:10 - 01-May-26 | 441.60 | 215 | Sell* | 441.00 | 441.70 |
| 11:35:09 - 01-May-26 | 441.79 | 1,350 | Buy* | 441.60 | 441.90 |
| 11:32:49 - 01-May-26 | 441.633 | 1,475 | Sell* | 441.60 | 442.10 |
| 11:32:34 - 01-May-26 | 441.60 | 371 | Sell* | 441.60 | 442.10 |
| 11:32:34 - 01-May-26 | 441.60 | 24 | Sell* | 441.60 | 442.10 |
| 11:31:09 - 01-May-26 | 442.17 | 11 | Buy* | 441.60 | 442.20 |
| 11:29:12 - 01-May-26 | 441.60 | 151 | Buy* | 441.50 | 441.60 |
| 11:29:12 - 01-May-26 | 441.50 | 121 | Sell* | 441.50 | 441.60 |
| 11:29:12 - 01-May-26 | 441.60 | 495 | Sell* | 441.60 | 441.80 |
| 11:28:58 - 01-May-26 | 441.66 | 253 | Sell* | 441.60 | 441.90 |
| 11:28:27 - 01-May-26 | 441.90 | 1 | Buy* | 441.60 | 441.90 |