| Key | AT : Automatic Trade | B(+) : Negotiated Trade (Currency Conversion) | O : Ordinary Trade | UT : Uncrossing Trade |
|---|---|---|---|---|
| LC : Late Ordinary | NM : Not to Mark | CT : Contra Trade | NT : Negotiated Trade |
| Time | Price | Volume | Type |
|---|---|---|---|
| 16:35:10 | 707.5 | 42,759 | UT |
| 16:29:25 | 703.5 | 480 | AT |
| 16:28:33 | 702.5 | 60 | AT |
| 16:27:05 | 703 | 43 | AT |
| 16:27:05 | 703 | 42 | AT |
| 16:27:05 | 703 | 1,009 | AT |
| 16:27:02 | 702.5 | 30 | AT |
| 16:26:50 | 703 | 481 | AT |
| 16:26:48 | 702.5 | 80 | AT |
| 16:26:34 | 702.5 | 112 | AT |
| 16:26:34 | 702.5 | 264 | AT |
| 16:26:34 | 702.5 | 100 | AT |
| 16:26:34 | 702.5 | 110 | AT |
| 16:26:23 | 703 | 100 | AT |
| 16:26:23 | 703 | 342 | AT |
| 16:26:17 | 703.5 | 100 | AT |
| 16:26:17 | 703.5 | 350 | AT |
| 16:26:17 | 703.5 | 124 | AT |
| 16:26:16 | 703.5 | 130 | AT |
| 16:26:04 | 704.5 | 100 | AT |
| 16:25:14 | 704.5 | 89 | AT |
| 16:25:14 | 704.5 | 261 | AT |
| 16:25:14 | 704.5 | 339 | AT |
| 16:25:10 | 704.5 | 350 | AT |
| 16:25:09 | 704.5 | 35 | AT |
| 16:25:09 | 704.5 | 120 | AT |
| 16:25:09 | 704.5 | 350 | AT |
| 16:25:09 | 704.5 | 100 | AT |
| 16:25:09 | 704.5 | 248 | AT |
| 16:25:09 | 704.5 | 8 | AT |
| 16:25:09 | 704.5 | 516 | AT |
| 16:25:03 | 704.5 | 20 | AT |
| 16:24:36 | 704.5 | 380 | AT |
| 16:24:31 | 704.5 | 688 | AT |
| 16:24:18 | 704.5 | 221 | AT |
| 16:24:18 | 704.5 | 350 | AT |
| 16:24:03 | 705 | 14 | AT |
| 16:24:01 | 705 | 498 | AT |
| 16:24:01 | 705 | 2 | AT |
| 16:24:00 | 705.5 | 48 | AT |
| 16:24:00 | 705.5 | 104 | AT |
| 16:24:00 | 705.5 | 148 | AT |
| 16:24:00 | 705.5 | 300 | AT |
| 16:22:29 | 706.5 | 174 | AT |
| 16:22:29 | 706.5 | 170 | AT |
| 16:19:59 | 706.5 | 455 | AT |
| 16:19:59 | 706.5 | 2,725 | AT |
| 16:19:59 | 706.5 | 500 | AT |
| 16:19:06 | 704 | 345 | AT |
| 16:19:06 | 704 | 75 | AT |
| 16:19:03 | 704 | 157 | AT |
| 16:19:03 | 704 | 350 | AT |
| 16:19:03 | 704 | 127 | AT |
| 16:19:01 | 704.5 | 592 | AT |
| 16:18:53 | 704.5 | 91 | AT |
| 16:18:53 | 704 | 371 | AT |
| 16:18:53 | 703.5 | 6 | AT |
| 16:18:53 | 703.5 | 80 | AT |
| 16:18:53 | 703.5 | 200 | AT |
| 16:18:53 | 703.5 | 100 | AT |
| 16:18:42 | 703.5 | 115 | AT |
| 16:18:38 | 703 | 830 | AT |
| 16:18:38 | 703 | 350 | AT |
| 16:18:38 | 703 | 200 | AT |
| 16:18:38 | 703 | 350 | AT |
| 16:18:21 | 703 | 998 | AT |
| 16:18:18 | 701.5 | 118 | AT |
| 16:18:17 | 702.5 | 6 | AT |
| 16:18:17 | 701.5 | 75 | AT |
| 16:18:17 | 702.5 | 100 | AT |
| 16:18:17 | 702 | 342 | AT |
| 16:18:14 | 702.5 | 385 | AT |
| 16:18:14 | 702.5 | 358 | AT |
| 16:13:07 | 701.5 | 112 | AT |
| 16:13:01 | 701.5 | 113 | AT |
| 16:12:57 | 701.5 | 100 | AT |
| 16:12:51 | 701.5 | 241 | AT |
| 16:12:51 | 701.5 | 100 | AT |
| 16:12:51 | 701.5 | 350 | AT |
| 16:12:51 | 701.5 | 304 | AT |
| 16:12:40 | 701.5 | 196 | AT |
| 16:12:40 | 701.5 | 274 | AT |
| 16:12:40 | 701.5 | 100 | AT |
| 16:12:40 | 702 | 450 | AT |
| 16:12:40 | 702 | 337 | AT |
| 16:12:40 | 702 | 435 | AT |
| 16:10:45 | 701.5 | 109 | AT |
| 16:10:45 | 701.5 | 100 | AT |
| 16:10:39 | 702 | 286 | AT |
| 16:10:39 | 702 | 271 | AT |
| 16:10:39 | 702 | 100 | AT |
| 16:10:39 | 702 | 355 | AT |
| 16:10:39 | 702 | 100 | AT |
| 16:10:39 | 702 | 126 | AT |
| 16:10:39 | 702 | 100 | AT |
| 16:09:24 | 702 | 74 | AT |
| 16:09:24 | 702 | 26 | AT |
| 16:09:15 | 702 | 174 | AT |
| 16:09:15 | 702 | 126 | AT |
| 16:09:15 | 702 | 74 | AT |
| 16:09:15 | 702 | 100 | AT |
| 16:09:00 | 702.5 | 74 | AT |
| 16:08:52 | 702.5 | 150 | AT |
| 16:08:51 | 702.5 | 355 | AT |
| 16:08:51 | 703 | 134 | AT |
| 16:08:50 | 701.5 | 289 | AT |
| 16:08:50 | 701.5 | 544 | AT |
| 16:08:50 | 701.5 | 111 | AT |
| 16:08:50 | 701.5 | 389 | AT |
| 16:08:50 | 702.5 | 100 | AT |
| 16:08:46 | 703 | 64 | AT |
| 16:08:46 | 703 | 136 | AT |
| 16:08:44 | 702.5 | 263 | AT |
| 16:08:43 | 702.5 | 92 | AT |
| 16:08:43 | 702.5 | 137 | AT |
| 16:08:43 | 702.5 | 213 | AT |
| 16:08:43 | 702.5 | 118 | AT |
| 16:08:43 | 702.5 | 100 | AT |
| 16:08:43 | 702.5 | 278 | AT |
| 16:08:43 | 702.5 | 191 | AT |
| 16:07:36 | 702.5 | 160 | AT |
| 16:07:36 | 703 | 100 | AT |
| 16:07:36 | 703 | 200 | AT |
| 16:05:15 | 703.5 | 180 | AT |
| 16:05:15 | 702.5 | 102 | AT |
| 16:05:15 | 703.5 | 116 | AT |
| 16:05:15 | 703.5 | 235 | AT |
| 16:04:53 | 704.485 | 68 | O |
| 16:04:52 | 704 | 316 | AT |
| 16:04:52 | 704 | 1,040 | AT |
| 16:04:51 | 703.5 | 347 | AT |
| 16:04:51 | 703.5 | 100 | AT |
| 16:04:51 | 703.5 | 543 | AT |
| 16:04:51 | 703.5 | 452 | AT |
| 16:04:45 | 702.5 | 258 | AT |
| 16:04:45 | 703 | 414 | AT |
| 16:04:45 | 704 | 165 | AT |
| 16:04:45 | 703 | 155 | AT |
| 16:04:45 | 704 | 400 | AT |
| 16:04:45 | 704 | 102 | AT |
| 16:04:45 | 704 | 251 | AT |
| 16:04:45 | 704 | 2 | AT |
| 16:04:33 | 704 | 2,655 | AT |
| 16:04:33 | 704 | 275 | AT |
| 16:04:33 | 704.5 | 381 | AT |
| 16:03:39 | 704 | 198 | AT |
| 16:03:39 | 704 | 262 | AT |
| 16:03:39 | 704 | 200 | AT |
| 16:03:11 | 704.5 | 353 | AT |
| 16:03:11 | 704.5 | 9 | AT |
| 16:03:10 | 705 | 100 | AT |
| 16:03:10 | 704.5 | 262 | AT |
| 16:03:10 | 704.5 | 78 | AT |
| 16:02:50 | 705 | 307 | AT |
| 16:02:43 | 706.5 | 250 | AT |
| 16:02:43 | 706 | 307 | AT |
| 16:02:43 | 706.5 | 6 | AT |
| 16:02:42 | 706.5 | 338 | AT |
| 16:02:42 | 706.5 | 256 | AT |
| 16:02:42 | 706.5 | 676 | AT |
| 16:02:39 | 707 | 217 | AT |
| 16:02:33 | 707 | 100 | AT |
| 16:02:33 | 707 | 115 | AT |
| 16:02:32 | 707 | 170 | AT |
| 16:02:31 | 707 | 90 | AT |
| 16:01:46 | 707.5 | 93 | AT |
| 16:01:35 | 706 | 314 | AT |
| 16:01:33 | 706 | 368 | AT |
| 16:01:33 | 706 | 602 | AT |
| 16:01:33 | 706 | 184 | AT |
| 16:01:33 | 706 | 366 | AT |
| 16:01:29 | 705 | 285 | AT |
| 16:01:27 | 706 | 1,232 | AT |
| 16:01:27 | 706 | 377 | AT |
| 16:01:11 | 705.5 | 100 | AT |
| 16:01:11 | 705.5 | 145 | AT |
| 16:00:57 | 705.5 | 170 | AT |
| 16:00:42 | 705.5 | 200 | AT |
| 16:00:37 | 705.5 | 122 | AT |
| 16:00:36 | 705.5 | 90 | AT |
| 16:00:36 | 705.5 | 350 | AT |
| 16:00:30 | 705.5 | 280 | AT |
| 16:00:30 | 705.5 | 350 | AT |
| 16:00:16 | 707.5 | 293 | AT |
| 16:00:16 | 707.5 | 209 | AT |
| 16:00:15 | 707.5 | 350 | AT |
| 16:00:09 | 707.5 | 274 | AT |
| 16:00:09 | 707.5 | 350 | AT |
| 15:59:21 | 708 | 136 | AT |
| 15:59:03 | 708 | 126 | AT |
| 15:59:03 | 708 | 350 | AT |
| 15:59:03 | 708 | 260 | AT |
| 15:59:02 | 708 | 1,070 | AT |
| 15:58:56 | 708.5 | 226 | AT |
| 15:58:56 | 708.5 | 50 | AT |
| 15:58:56 | 708.5 | 350 | AT |
| 15:58:48 | 708.5 | 266 | AT |
| 15:58:48 | 708.5 | 224 | AT |
| 15:58:46 | 708.5 | 29 | AT |
| 15:58:45 | 708.5 | 156 | AT |
| 15:58:45 | 708.5 | 198 | AT |
| 15:58:45 | 708.5 | 145 | AT |
| 15:58:43 | 708.5 | 209 | AT |
| 15:58:40 | 708.5 | 119 | AT |
| 15:58:38 | 708.5 | 22 | AT |
| 15:58:38 | 709 | 626 | AT |
| 15:58:37 | 708.5 | 354 | AT |
| 15:58:37 | 708.5 | 165 | AT |
| 15:58:36 | 708.5 | 189 | AT |
| 15:58:36 | 708.5 | 56 | AT |
| 15:58:35 | 708.5 | 350 | AT |
| 15:58:34 | 708.5 | 350 | AT |
| 15:58:33 | 708.5 | 36 | AT |
| 15:58:33 | 708.5 | 346 | AT |
| 15:58:33 | 708.5 | 245 | AT |
| 15:58:33 | 708.5 | 346 | AT |
| 15:58:33 | 708.5 | 120 | AT |
| 15:58:16 | 709 | 275 | AT |
| 15:58:16 | 709 | 272 | AT |
| 15:58:16 | 709 | 72 | AT |
| 15:57:21 | 709.5 | 135 | AT |
| 15:57:21 | 709.5 | 16 | AT |
| 15:55:52 | 710 | 141 | AT |
| 15:55:52 | 710 | 359 | AT |
| 15:55:52 | 710 | 533 | AT |
| 15:53:25 | 709 | 559 | AT |
| 15:51:52 | 708 | 170 | AT |
| 15:51:44 | 708 | 170 | AT |
| 15:51:15 | 708 | 170 | AT |
| 15:51:15 | 708 | 170 | AT |
| 15:50:24 | 708 | 181 | AT |
| 15:50:24 | 708 | 1,071 | AT |
| 15:50:24 | 707 | 120 | AT |
| 15:50:23 | 707 | 248 | AT |
| 15:50:22 | 707 | 84 | AT |
| 15:50:22 | 707 | 445 | AT |
| 15:50:21 | 706.5 | 73 | AT |
| 15:50:20 | 706.5 | 90 | AT |
| 15:50:20 | 706.5 | 80 | AT |
| 15:50:19 | 706.5 | 484 | AT |
| 15:50:05 | 706.5 | 234 | AT |
| 15:50:02 | 706.5 | 285 | AT |
| 15:50:02 | 706.5 | 61 | AT |
| 15:50:02 | 706.5 | 529 | AT |
| 15:50:02 | 706.5 | 200 | AT |
| 15:50:02 | 706.5 | 47 | AT |
| 15:50:02 | 707 | 263 | AT |
| 15:50:00 | 706.5 | 53 | AT |
| 15:50:00 | 706.5 | 200 | AT |