| Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
|---|---|---|---|---|---|---|
| 17:10:34.940 | 5,08 | 110,00 | 5,10 | 5,04 | I | P |
| 17:10:34.940 | 5,08 | 200,00 | 5,10 | 5,04 | I | P |
| 17:10:34.940 | 5,08 | 200,00 | 5,10 | 5,04 | I | P |
| 17:10:34.940 | 5,08 | 100,00 | 5,10 | 5,04 | I | P |
| 17:10:34.940 | 5,08 | 55,00 | 5,10 | 5,04 | I | P |
| 17:10:34.940 | 5,08 | 150,00 | 5,10 | 5,04 | I | P |
| 17:10:34.940 | 5,08 | 195,00 | 5,10 | 5,04 | I | P |
| 17:10:34.940 | 5,08 | 1.000,00 | 5,10 | 5,04 | I | P |
| 16:59:50.837 | 5,10 | 250,00 | 5,12 | 5,14 | B | T |
| 16:59:50.837 | 5,12 | 500,00 | 5,12 | 5,14 | B | T |
| 16:59:50.837 | 5,12 | 34,00 | 5,12 | 5,14 | B | T |
| 16:59:47.193 | 5,12 | 466,00 | 5,10 | 5,12 | S | T |
| 16:59:45.946 | 5,12 | 500,00 | 5,12 | 5,14 | B | T |
| 16:59:45.946 | 5,12 | 34,00 | 5,12 | 5,14 | B | T |
| 16:59:45.586 | 5,12 | 466,00 | 5,12 | 5,14 | B | T |
| 16:59:45.586 | 5,12 | 34,00 | 5,12 | 5,14 | B | T |
| 16:59:44.456 | 5,14 | 500,00 | 5,12 | 5,14 | S | T |
| 16:59:40.573 | 5,12 | 466,00 | 5,10 | 5,12 | S | T |
| 16:59:40.256 | 5,12 | 500,00 | 5,10 | 5,12 | S | T |
| 16:59:39.862 | 5,12 | 500,00 | 5,10 | 5,12 | S | T |
| 16:59:37.602 | 5,12 | 500,00 | 5,12 | 5,16 | B | T |
| 16:59:37.602 | 5,12 | 34,00 | 5,12 | 5,16 | B | T |
| 16:59:33.810 | 5,14 | 500,00 | 5,12 | 5,14 | S | T |
| 16:59:32.898 | 5,12 | 36,00 | 5,10 | 5,12 | S | T |
| 16:59:32.898 | 5,12 | 80,00 | 5,10 | 5,12 | S | T |
| 16:59:32.898 | 5,12 | 350,00 | 5,10 | 5,12 | S | T |
| 16:59:31.985 | 5,12 | 150,00 | 5,10 | 5,12 | S | T |
| 16:59:31.985 | 5,12 | 320,00 | 5,10 | 5,12 | S | T |
| 16:59:31.985 | 5,12 | 30,00 | 5,10 | 5,12 | S | T |
| 16:59:31.039 | 5,10 | 60,00 | 5,08 | 5,10 | S | T |
| 16:59:31.039 | 5,10 | 30,00 | 5,08 | 5,10 | S | T |
| 16:59:31.039 | 5,10 | 160,00 | 5,08 | 5,10 | S | T |
| 16:59:30.554 | 5,10 | 500,00 | 5,08 | 5,10 | S | T |
| 16:59:30.034 | 5,10 | 340,00 | 5,08 | 5,10 | S | T |
| 16:59:30.034 | 5,10 | 160,00 | 5,08 | 5,10 | S | T |
| 16:59:29.685 | 5,10 | 500,00 | 5,08 | 5,10 | S | T |
| 16:59:20.857 | 5,08 | 190,00 | 5,08 | 5,10 | B | T |
| 16:54:19.575 | 5,08 | 70,00 | 5,08 | 5,10 | B | T |
| 16:54:04.161 | 5,08 | 150,00 | 5,08 | 5,10 | B | T |
| 16:53:46.574 | 5,08 | 45,00 | 5,06 | 5,08 | S | T |
| 16:53:46.574 | 5,08 | 235,00 | 5,06 | 5,08 | S | T |
| 16:53:44.637 | 5,06 | 1,00 | 5,04 | 5,06 | S | T |
| 16:44:19.135 | 5,04 | 20,00 | 5,04 | 5,06 | B | T |
| 16:44:19.135 | 5,04 | 40,00 | 5,04 | 5,06 | B | T |
| 16:41:42.160 | 5,04 | 60,00 | 5,00 | 5,04 | S | T |
| 16:38:00.335 | 5,02 | 21,00 | 5,02 | 5,04 | B | T |
| 16:36:57.125 | 5,02 | 100,00 | 5,02 | 5,04 | B | T |
| 16:34:46.226 | 5,06 | 80,00 | 5,02 | 5,06 | S | T |
| 16:33:36.144 | 5,00 | 55,00 | 5,00 | 5,06 | B | T |
| 16:32:24.977 | 5,00 | 1.132,00 | 4,95 | 5,00 | S | T |
| 16:30:05.843 | 5,00 | 125,00 | 4,94 | 5,00 | S | T |
| 16:28:46.201 | 4,95 | 81,00 | 4,93 | 4,95 | S | T |
| 16:27:50.823 | 4,95 | 250,00 | 4,93 | 4,95 | S | T |
| 16:26:06.570 | 4,95 | 350,00 | 4,96 | 5,00 | B | T |
| 16:26:06.570 | 4,96 | 69,00 | 4,96 | 5,00 | B | T |
| 16:25:27.933 | 4,96 | 31,00 | 4,96 | 4,97 | B | T |
| 16:25:27.933 | 4,96 | 469,00 | 4,96 | 4,97 | B | T |
| 16:23:00.813 | 4,96 | 31,00 | 4,96 | 4,97 | B | T |
| 16:20:04.006 | 4,97 | 200,00 | 4,97 | 5,00 | B | T |
| 16:20:04.006 | 4,97 | 50,00 | 4,97 | 5,00 | B | T |
| 16:17:05.766 | 5,00 | 650,00 | 5,00 | 5,08 | B | T |
| 16:17:05.766 | 5,00 | 93,00 | 5,00 | 5,08 | B | T |
| 16:07:20.814 | 5,00 | 407,00 | 5,00 | 5,06 | B | T |
| 16:07:20.814 | 5,00 | 243,00 | 5,00 | 5,06 | B | T |
| 16:06:15.716 | 5,00 | 757,00 | 5,00 | 5,06 | B | T |
| 16:06:15.716 | 5,00 | 300,00 | 5,00 | 5,06 | B | T |
| 16:06:15.716 | 5,00 | 500,00 | 5,00 | 5,06 | B | T |
| 16:06:15.716 | 5,00 | 150,00 | 5,00 | 5,06 | B | T |
| 15:59:55.482 | 5,04 | 90,00 | 5,04 | 5,08 | B | T |
| 15:59:55.482 | 5,04 | 203,00 | 5,04 | 5,08 | B | T |
| 15:55:12.122 | 5,08 | 55,00 | 5,04 | 5,08 | S | T |
| 15:55:12.122 | 5,08 | 45,00 | 5,04 | 5,08 | S | T |
| 15:50:42.557 | 5,04 | 797,00 | 5,04 | 5,08 | B | T |
| 15:50:42.557 | 5,04 | 200,00 | 5,04 | 5,08 | B | T |
| 15:50:42.557 | 5,04 | 3,00 | 5,04 | 5,08 | B | T |
| 15:49:04.340 | 5,06 | 1.000,00 | 5,06 | 5,08 | B | T |
| 15:30:13.799 | 5,08 | 60,00 | 5,06 | 5,08 | S | T |
| 15:17:22.818 | 5,08 | 500,00 | 5,08 | 5,10 | B | T |
| 15:17:22.818 | 5,08 | 210,00 | 5,08 | 5,10 | B | T |
| 15:17:12.673 | 5,10 | 19,00 | 5,08 | 5,10 | S | T |
| 15:03:23.465 | 5,10 | 116,00 | 5,10 | 5,12 | B | T |
| 15:03:04.549 | 5,10 | 144,00 | 5,08 | 5,10 | S | T |
| 15:03:04.549 | 5,10 | 40,00 | 5,08 | 5,10 | S | T |
| 15:01:27.080 | 5,10 | 155,00 | 5,08 | 5,10 | S | T |
| 14:57:08.427 | 5,10 | 805,00 | 5,04 | 5,08 | S | T |
| 14:57:08.427 | 5,10 | 1.280,00 | 5,04 | 5,08 | S | T |
| 14:57:08.427 | 5,10 | 160,00 | 5,04 | 5,08 | S | T |
| 14:57:08.427 | 5,08 | 68,00 | 5,04 | 5,08 | S | T |
| 14:57:08.427 | 5,08 | 187,00 | 5,04 | 5,08 | S | T |
| 14:37:17.441 | 5,08 | 10,00 | 5,04 | 5,08 | S | T |
| 14:15:33.597 | 5,08 | 3,00 | 5,04 | 5,08 | S | T |
| 13:35:04.090 | 5,04 | 10,00 | 5,06 | 5,08 | B | T |
| 13:35:04.090 | 5,04 | 250,00 | 5,06 | 5,08 | B | T |
| 13:35:04.090 | 5,04 | 100,00 | 5,06 | 5,08 | B | T |
| 13:35:04.090 | 5,06 | 5,00 | 5,06 | 5,08 | B | T |
| 13:25:48.846 | 5,06 | 200,00 | 5,06 | 5,10 | B | T |
| 13:25:48.846 | 5,06 | 435,00 | 5,06 | 5,10 | B | T |
| 13:23:59.594 | 5,06 | 750,00 | 5,06 | 5,10 | B | T |
| 13:23:22.361 | 5,08 | 150,00 | 5,08 | 5,10 | B | T |
| 13:23:22.361 | 5,08 | 100,00 | 5,08 | 5,10 | B | T |
| 13:06:17.738 | 5,10 | 15,00 | 5,08 | 5,10 | S | T |
| 13:06:17.738 | 5,10 | 85,00 | 5,08 | 5,10 | S | T |
| 12:36:53.368 | 5,10 | 115,00 | 5,10 | 5,12 | B | T |
| 12:31:03.726 | 5,10 | 100,00 | 5,08 | 5,10 | S | T |
| 12:30:42.896 | 5,06 | 315,00 | 5,08 | 5,10 | B | T |
| 12:30:42.896 | 5,08 | 5,00 | 5,08 | 5,10 | B | T |
| 12:30:42.896 | 5,08 | 30,00 | 5,08 | 5,10 | B | T |
| 12:18:32.365 | 5,08 | 90,00 | 5,08 | 5,12 | B | T |
| 12:18:32.365 | 5,08 | 10,00 | 5,08 | 5,12 | B | T |
| 12:04:05.672 | 5,08 | 45,00 | 5,06 | 5,08 | S | T |
| 12:04:04.609 | 5,08 | 539,00 | 5,06 | 5,08 | S | T |
| 12:03:24.564 | 5,08 | 116,00 | 5,08 | 5,12 | B | T |
| 11:59:23.404 | 5,08 | 84,00 | 5,10 | 5,12 | B | T |
| 11:59:23.404 | 5,10 | 76,00 | 5,10 | 5,12 | B | T |
| 11:56:26.650 | 5,10 | 119,00 | 5,10 | 5,12 | B | T |
| 11:56:26.650 | 5,10 | 55,00 | 5,10 | 5,12 | B | T |
| 11:56:26.650 | 5,10 | 76,00 | 5,10 | 5,12 | B | T |
| 11:53:57.449 | 5,12 | 250,00 | 5,10 | 5,12 | S | T |
| 11:53:27.116 | 5,10 | 12,00 | 5,08 | 5,10 | S | T |
| 11:53:19.438 | 5,10 | 250,00 | 5,08 | 5,10 | S | T |
| 11:53:05.014 | 5,10 | 200,00 | 5,10 | 5,14 | B | T |
| 11:53:05.014 | 5,10 | 18,00 | 5,10 | 5,14 | B | T |
| 11:53:05.014 | 5,10 | 50,00 | 5,10 | 5,14 | B | T |
| 11:53:05.014 | 5,10 | 70,00 | 5,10 | 5,14 | B | T |
| 11:35:25.840 | 5,12 | 400,00 | 5,10 | 5,12 | S | T |
| 11:22:24.155 | 5,10 | 100,00 | 5,10 | 5,12 | B | T |
| 11:08:07.512 | 5,10 | 40,00 | 5,12 | 5,16 | B | T |
| 11:08:07.511 | 5,12 | 100,00 | 5,12 | 5,16 | B | T |
| 10:36:58.901 | 5,14 | 150,00 | 5,16 | 5,20 | B | T |
| 10:36:58.901 | 5,14 | 250,00 | 5,16 | 5,20 | B | T |
| 10:36:58.901 | 5,16 | 100,00 | 5,16 | 5,20 | B | T |
| 10:33:47.040 | 5,18 | 100,00 | 5,18 | 5,20 | B | T |