| 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 |
|---|---|---|---|
| 16:27:36 | 889 | 759 | AT |
| 16:27:36 | 889 | 40 | AT |
| 16:27:36 | 888.5 | 68 | AT |
| 16:26:12 | 889 | 21 | AT |
| 16:26:12 | 889 | 38 | AT |
| 16:26:11 | 888 | 59 | AT |
| 16:26:11 | 888 | 468 | AT |
| 16:26:10 | 888.5 | 1,622 | AT |
| 16:26:10 | 888.5 | 43 | AT |
| 16:26:10 | 888.5 | 10 | AT |
| 16:26:03 | 888.5 | 4 | AT |
| 16:20:54 | 888.5 | 86 | AT |
| 16:10:59 | 887.5 | 98 | AT |
| 16:10:58 | 887 | 30 | AT |
| 16:09:02 | 887 | 69 | AT |
| 16:09:02 | 887 | 31 | AT |
| 16:09:00 | 887 | 56 | AT |
| 16:08:55 | 887 | 140 | AT |
| 16:08:55 | 887 | 197 | AT |
| 16:04:10 | 887 | 3 | AT |
| 16:03:36 | 889 | 395 | AT |
| 16:02:55 | 887 | 383 | AT |
| 16:02:55 | 887 | 14 | AT |
| 16:02:55 | 887 | 186 | AT |
| 16:02:53 | 887 | 14 | AT |
| 16:01:01 | 889 | 99 | AT |
| 15:59:11 | 892 | 206 | AT |
| 15:59:11 | 892 | 36 | AT |
| 15:59:09 | 893 | 554 | AT |
| 15:59:04 | 893 | 125 | AT |
| 15:59:04 | 893 | 156 | AT |
| 15:59:04 | 893 | 168 | AT |
| 15:59:04 | 893 | 363 | AT |
| 15:58:36 | 895 | 139 | AT |
| 15:58:36 | 895 | 119 | AT |
| 15:50:05 | 893 | 435 | AT |
| 15:50:05 | 893 | 100 | AT |
| 15:49:55 | 892 | 25 | AT |
| 15:49:55 | 892 | 247 | AT |
| 15:49:55 | 892 | 649 | AT |
| 15:49:53 | 893 | 265 | AT |
| 15:49:49 | 892.5 | 97 | AT |
| 15:49:48 | 893 | 111 | AT |
| 15:49:48 | 893 | 221 | AT |
| 15:49:48 | 893 | 900 | AT |
| 15:49:48 | 892.5 | 40 | AT |
| 15:49:48 | 892.5 | 236 | AT |
| 15:49:48 | 893 | 224 | AT |
| 15:49:48 | 893 | 330 | AT |
| 15:44:25 | 896 | 442 | AT |
| 15:44:05 | 892 | 269 | AT |
| 15:44:05 | 892 | 61 | AT |
| 15:44:05 | 892 | 541 | AT |
| 15:44:05 | 892 | 218 | AT |
| 15:44:04 | 896 | 467 | AT |
| 15:44:04 | 896 | 688 | AT |
| 15:44:04 | 896.5 | 176 | AT |
| 15:44:00 | 900 | 410 | AT |
| 15:43:55 | 900.5 | 292 | AT |
| 15:13:52 | 901.5 | 70 | AT |
| 15:04:40 | 900.5 | 991 | AT |
| 15:04:40 | 900.5 | 178 | AT |
| 15:04:40 | 900.5 | 506 | AT |
| 14:30:30 | 893.5 | 51 | AT |
| 14:30:29 | 893.5 | 380 | AT |
| 14:30:29 | 893.5 | 121 | AT |
| 14:27:35 | 892.5 | 17 | AT |
| 14:17:26 | 893 | 200 | AT |
| 14:17:26 | 893 | 79 | AT |
| 14:17:21 | 893 | 110 | AT |
| 14:16:03 | 893 | 123 | AT |
| 14:16:03 | 893 | 100 | AT |
| 14:15:48 | 891.5 | 11 | AT |
| 13:59:47 | 892 | 385 | AT |
| 13:55:48 | 891 | 12 | AT |
| 13:52:18 | 891 | 100 | AT |
| 13:52:18 | 891 | 719 | AT |
| 13:52:18 | 891 | 956 | AT |
| 13:51:07 | 891.5 | 95 | AT |
| 13:33:46 | 891.5 | 23 | AT |
| 13:33:45 | 891.5 | 176 | AT |
| 13:33:45 | 891.5 | 100 | AT |
| 13:31:15 | 892 | 144 | AT |
| 13:30:52 | 891 | 435 | AT |
| 13:30:52 | 891 | 500 | AT |
| 13:30:32 | 886.5 | 179 | AT |
| 13:30:31 | 885 | 159 | AT |
| 13:30:31 | 885 | 4 | AT |
| 13:30:22 | 885 | 355 | AT |
| 13:30:22 | 885 | 4 | AT |
| 13:30:22 | 885 | 171 | AT |
| 13:30:21 | 885 | 500 | AT |
| 13:30:21 | 885 | 1,000 | AT |
| 13:29:31 | 886.5 | 231 | AT |
| 13:29:31 | 886.5 | 325 | AT |
| 13:29:05 | 887 | 379 | AT |
| 13:29:00 | 888.5 | 208 | AT |
| 13:24:19 | 888.5 | 16 | AT |
| 13:23:23 | 889 | 472 | AT |
| 13:18:20 | 891.5 | 397 | AT |
| 13:18:20 | 891.5 | 806 | AT |
| 13:16:41 | 889 | 146 | AT |
| 13:16:41 | 889 | 287 | AT |
| 13:16:41 | 889 | 15 | AT |
| 13:13:16 | 888.5 | 12 | AT |
| 12:41:55 | 889 | 25 | AT |
| 12:29:28 | 889 | 37 | AT |
| 12:29:27 | 889 | 32 | AT |
| 12:29:27 | 888 | 49 | AT |
| 12:28:51 | 888 | 36 | AT |
| 12:25:39 | 888 | 10 | AT |
| 12:14:31 | 887 | 120 | AT |
| 12:06:01 | 886.5 | 250 | AT |
| 12:06:01 | 886.5 | 231 | AT |
| 12:06:01 | 886.5 | 50 | AT |
| 12:00:17 | 889 | 170 | AT |
| 12:00:17 | 889 | 100 | AT |
| 12:00:11 | 887 | 431 | AT |
| 12:00:11 | 887 | 100 | AT |
| 11:59:28 | 886.5 | 180 | AT |
| 11:59:24 | 886.5 | 45 | AT |
| 11:59:24 | 886.5 | 140 | AT |
| 11:42:04 | 886.5 | 322 | AT |
| 11:33:44 | 887.5 | 19 | AT |
| 11:29:54 | 887.5 | 100 | AT |
| 11:29:50 | 887.5 | 10 | AT |
| 11:29:50 | 887.5 | 190 | AT |
| 11:20:33 | 886.5 | 10 | AT |
| 11:19:04 | 886.917 | 83 | O |
| 10:58:14 | 890 | 808 | AT |
| 10:58:14 | 890 | 271 | AT |
| 10:57:44 | 890 | 43 | AT |
| 10:27:14 | 890.5 | 278 | AT |
| 10:27:14 | 890.5 | 84 | AT |
| 10:27:14 | 890.5 | 567 | AT |
| 10:27:05 | 890.5 | 12 | AT |
| 10:27:05 | 890.5 | 890 | AT |
| 10:27:04 | 890.5 | 206 | AT |
| 10:26:28 | 890 | 51 | AT |
| 10:26:28 | 890 | 188 | AT |
| 10:26:26 | 890 | 580 | AT |
| 10:26:26 | 889 | 312 | AT |
| 10:11:25 | 889.5 | 55 | AT |
| 10:11:25 | 889.5 | 12 | AT |
| 10:11:08 | 886 | 4 | AT |
| 10:11:06 | 890 | 58 | AT |
| 10:11:06 | 890 | 359 | AT |
| 10:11:06 | 890 | 265 | AT |
| 10:03:15 | 890 | 183 | AT |
| 10:03:15 | 890 | 462 | AT |
| 10:03:13 | 890 | 540 | AT |
| 10:03:13 | 889.5 | 226 | AT |
| 10:03:13 | 889.5 | 121 | AT |
| 10:01:10 | 886 | 283 | AT |
| 10:01:10 | 886 | 182 | AT |
| 10:00:59 | 886 | 245 | AT |
| 09:59:04 | 890 | 630 | AT |
| 09:59:04 | 890 | 491 | AT |
| 09:59:04 | 890 | 225 | AT |
| 09:59:04 | 890 | 111 | AT |
| 09:56:25 | 890 | 12 | AT |
| 09:56:25 | 890 | 335 | AT |
| 09:49:32 | 890.5 | 13 | AT |
| 09:49:32 | 892 | 171 | AT |
| 09:49:32 | 892 | 198 | AT |
| 09:48:17 | 893 | 62 | AT |
| 09:48:17 | 892.5 | 100 | AT |
| 09:48:17 | 892.5 | 64 | AT |
| 09:48:14 | 893.5 | 126 | AT |
| 09:48:14 | 892 | 251 | AT |
| 09:45:19 | 893 | 10 | AT |
| 09:45:17 | 893 | 2 | AT |
| 09:34:44 | 893 | 16 | AT |
| 09:34:44 | 893 | 182 | AT |
| 09:34:13 | 892.5 | 100 | AT |
| 09:34:12 | 892.5 | 328 | AT |
| 09:25:29 | 893 | 6 | AT |
| 09:25:28 | 893 | 13 | AT |
| 09:24:24 | 893 | 320 | AT |
| 09:24:23 | 892 | 403 | AT |
| 09:24:23 | 892 | 100 | AT |
| 09:24:23 | 894 | 97 | AT |
| 09:24:23 | 893 | 500 | AT |
| 09:19:07 | 894 | 315 | AT |
| 09:14:24 | 894 | 16 | AT |
| 09:14:24 | 894 | 83 | AT |
| 09:10:44 | 894 | 94 | AT |
| 09:10:29 | 894 | 2 | AT |
| 09:10:28 | 895 | 401 | AT |
| 09:10:04 | 895 | 134 | AT |
| 09:10:03 | 895 | 105 | AT |
| 08:55:23 | 896 | 35 | AT |
| 08:55:05 | 896 | 51 | AT |
| 08:54:44 | 898.5 | 48 | AT |
| 08:54:44 | 898.5 | 51 | AT |
| 08:54:44 | 898.5 | 146 | AT |
| 08:35:15 | 895 | 94 | AT |
| 08:20:43 | 897 | 1,050 | O |
| 08:19:50 | 897 | 120 | AT |
| 08:19:49 | 897 | 200 | AT |
| 08:19:49 | 897 | 43 | AT |
| 08:05:49 | 895 | 416 | AT |
| 08:05:41 | 895 | 416 | AT |
| 08:00:18 | 895 | 2 | UT |