| 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 |
|---|---|---|---|
| 15:04:44 | 96.8 | 295 | O |
| 15:01:23 | 96.5 | 3,329 | AT |
| 15:00:01 | 96.5 | 3,811 | AT |
| 14:57:40 | 96.3 | 778 | O |
| 14:57:28 | 96.3 | 20,000 | O |
| 14:54:18 | 96.3 | 1,000 | O |
| 14:53:22 | 96.25 | 200 | AT |
| 14:53:22 | 96.25 | 2,353 | AT |
| 14:53:13 | 96.5 | 3,557 | AT |
| 14:45:49 | 96 | 3,408 | AT |
| 14:45:49 | 96 | 20,000 | AT |
| 14:45:17 | 96.5 | 1,015 | O |
| 14:43:41 | 96.5 | 1,036 | O |
| 14:42:54 | 96.75 | 501 | O |
| 14:42:51 | 96 | 6,019 | AT |
| 14:42:48 | 96 | 10,000 | AT |
| 14:42:42 | 97.25 | 500 | AT |
| 14:42:24 | 96.25 | 2,599 | AT |
| 14:42:24 | 96.25 | 5,000 | AT |
| 14:41:14 | 96.85 | 1,017 | O |
| 14:39:55 | 96.85 | 2,041 | O |
| 14:37:02 | 96.25 | 3,015 | AT |
| 14:37:02 | 96.5 | 2,100 | AT |
| 14:36:47 | 97 | 7,900 | AT |
| 14:36:44 | 96.75 | 2,100 | O |
| 14:36:37 | 96.7 | 5,000 | O |
| 14:35:33 | 96.5 | 2,264 | AT |
| 14:35:13 | 96.7 | 1,000 | O |
| 14:34:52 | 96.6 | 296 | O |
| 14:34:36 | 96.6 | 500 | O |
| 14:33:46 | 96.5 | 800 | AT |
| 14:33:46 | 96.5 | 2,500 | AT |
| 14:32:11 | 96.25 | 7,420 | O |
| 14:30:11 | 96.25 | 1,000 | O |
| 14:29:39 | 96.2 | 6,193 | O |
| 14:29:10 | 95.75 | 10,000 | AT |
| 14:29:00 | 95.6 | 4,335 | O |
| 14:28:47 | 95.5 | 1,530 | AT |
| 14:28:47 | 96 | 1,651 | AT |
| 14:28:43 | 95.75 | 10,000 | AT |
| 14:28:43 | 95.75 | 2,500 | AT |
| 14:28:43 | 96 | 10,000 | AT |
| 14:28:13 | 95.5 | 5,255 | AT |
| 14:28:13 | 95.5 | 1,229 | AT |
| 14:28:12 | 96 | 9,957 | AT |
| 14:28:12 | 96.25 | 2,777 | AT |
| 14:28:12 | 96.25 | 10,000 | AT |
| 14:27:20 | 96 | 43 | AT |
| 14:27:20 | 96.5 | 2,500 | AT |
| 14:27:12 | 96.75 | 3,286 | AT |
| 14:27:12 | 96.75 | 4,200 | AT |
| 14:26:59 | 96 | 20,000 | O |
| 14:26:49 | 96 | 1,500 | O |
| 14:26:44 | 96 | 716 | O |
| 14:26:10 | 95.5 | 1,287 | AT |
| 14:26:10 | 95.5 | 2,500 | AT |
| 14:25:55 | 95.75 | 2,355 | AT |
| 14:25:55 | 96 | 1,845 | AT |
| 14:25:01 | 95.75 | 524 | O |
| 14:24:28 | 95.75 | 250 | O |
| 14:23:46 | 96.45 | 10,000 | O |
| 14:23:19 | 95.75 | 518 | O |
| 14:22:01 | 95.75 | 47 | O |
| 14:21:23 | 96 | 2,898 | AT |
| 14:20:41 | 95.75 | 1,000 | O |
| 14:19:38 | 95.75 | 1,000 | O |
| 14:19:10 | 95.75 | 559 | O |
| 14:15:28 | 95.75 | 500 | O |
| 14:15:16 | 95.75 | 300 | O |
| 14:15:02 | 96.25 | 2,098 | AT |
| 14:14:54 | 96.5 | 2,160 | AT |
| 14:12:06 | 95.1 | 6,000 | O |
| 14:11:57 | 96.05 | 1,020 | O |
| 14:11:02 | 95.1 | 2,400 | O |
| 14:10:03 | 95.15 | 2,000 | O |
| 14:09:58 | 95 | 1,555 | AT |
| 14:09:46 | 95.25 | 2,491 | AT |
| 14:05:53 | 95 | 233 | AT |
| 14:05:48 | 95 | 3,954 | AT |
| 14:03:23 | 95 | 1,181 | AT |
| 14:03:15 | 96.25 | 4,050 | O |
| 14:01:54 | 95.65 | 33 | O |
| 14:01:50 | 95 | 12,836 | AT |
| 14:01:46 | 95 | 2,164 | AT |
| 14:01:46 | 95 | 10,000 | AT |
| 14:01:27 | 95.75 | 1,436 | AT |
| 14:00:34 | 95.75 | 791 | AT |
| 14:00:17 | 96.5 | 2,390 | AT |
| 14:00:17 | 96.5 | 1,800 | AT |
| 14:00:17 | 96.5 | 1,400 | AT |
| 14:00:17 | 96.5 | 4,410 | AT |
| 13:59:50 | 96.1 | 2,000 | O |
| 13:59:39 | 95.6 | 488 | O |
| 13:58:05 | 95.75 | 3,481 | AT |
| 13:58:05 | 95.75 | 246 | AT |
| 13:55:33 | 95.25 | 2,231 | AT |
| 13:53:12 | 95.88 | 400 | O |
| 13:52:53 | 95.1 | 3,600 | O |
| 13:51:42 | 95.25 | 63 | AT |
| 13:51:42 | 95.25 | 847 | AT |
| 13:51:41 | 95.25 | 2,315 | AT |
| 13:50:52 | 95.1 | 588 | O |
| 13:48:35 | 95.25 | 2,281 | AT |
| 13:48:35 | 95.25 | 10,000 | AT |
| 13:47:42 | 95.9 | 1,024 | O |
| 13:46:14 | 95.9 | 2,000 | O |
| 13:45:35 | 95.9 | 893 | O |
| 13:44:46 | 95.5 | 2,073 | AT |
| 13:44:46 | 95.75 | 2,016 | AT |
| 13:44:40 | 95.6 | 1,380 | O |
| 13:40:09 | 95.94 | 10,000 | O |
| 13:39:06 | 95.948 | 6,027 | O |
| 13:37:48 | 96.15 | 1,000 | O |
| 13:37:27 | 95.25 | 268 | AT |
| 13:37:23 | 95.25 | 2,316 | AT |
| 13:37:20 | 95.25 | 812 | AT |
| 13:37:20 | 96 | 2,057 | AT |
| 13:37:17 | 96.25 | 2,040 | AT |
| 13:37:12 | 96.5 | 590 | AT |
| 13:36:56 | 96.1 | 7,508 | O |
| 13:30:10 | 96.082 | 200 | O |
| 13:29:56 | 96.914 | 874 | O |
| 13:29:45 | 96.956 | 10,195 | O |
| 13:29:39 | 95.5 | 5,000 | AT |
| 13:29:17 | 95.25 | 234 | AT |
| 13:29:17 | 95.25 | 2,323 | AT |
| 13:29:17 | 95.5 | 1,164 | AT |
| 13:29:14 | 95.25 | 160 | AT |
| 13:29:11 | 95.5 | 1,235 | AT |
| 13:29:11 | 95.5 | 1,580 | AT |
| 13:29:11 | 95.5 | 10,000 | AT |
| 13:28:55 | 96.75 | 2,271 | AT |
| 13:28:45 | 97.25 | 1,442 | AT |
| 13:28:01 | 96.4 | 1,846 | O |
| 13:27:57 | 96.5 | 810 | AT |
| 13:27:57 | 96.5 | 2,010 | AT |
| 13:27:50 | 96.25 | 420 | AT |
| 13:27:47 | 96.5 | 2,990 | AT |
| 13:23:33 | 95.25 | 2,660 | AT |
| 13:23:29 | 95.25 | 1,321 | AT |
| 13:23:15 | 95.5 | 5,000 | AT |
| 13:21:24 | 96 | 574 | AT |
| 13:19:46 | 95.25 | 3,536 | AT |
| 13:19:45 | 95.5 | 9,754 | AT |
| 13:19:42 | 95.5 | 246 | AT |
| 13:19:42 | 96 | 1,183 | AT |
| 13:19:42 | 96 | 2,354 | AT |
| 13:19:36 | 97 | 1,809 | AT |
| 13:19:33 | 96.5 | 2,500 | AT |
| 13:19:18 | 96.28 | 5,000 | O |
| 13:15:32 | 96.29 | 2,077 | O |
| 13:14:23 | 96.29 | 1,597 | O |
| 13:13:59 | 96.4 | 5,000 | O |
| 13:12:47 | 95.25 | 1,454 | AT |
| 13:12:46 | 95.25 | 2,083 | AT |
| 13:12:46 | 95.25 | 5,829 | AT |
| 13:12:46 | 95.5 | 1,702 | AT |
| 13:12:46 | 95.5 | 25,000 | AT |
| 13:12:26 | 95.6 | 1,056 | O |
| 13:09:59 | 96.3 | 550 | O |
| 13:09:54 | 95.25 | 71 | AT |
| 13:08:19 | 95.25 | 2,942 | AT |
| 13:08:19 | 95.5 | 9,955 | AT |
| 13:08:01 | 95.5 | 45 | AT |
| 13:07:26 | 95.25 | 1,158 | AT |
| 13:07:26 | 96 | 1,516 | AT |
| 13:07:26 | 96.5 | 2,047 | AT |
| 13:07:11 | 96 | 891 | AT |
| 13:07:11 | 96.5 | 800 | AT |
| 13:07:11 | 96.5 | 2,500 | AT |
| 13:06:54 | 96.1 | 2,500 | O |
| 13:06:49 | 96.333 | 92 | O |
| 13:06:34 | 96.333 | 500 | O |
| 13:05:06 | 96.083 | 491 | O |
| 13:02:25 | 96.083 | 93 | O |
| 13:01:14 | 96.083 | 359 | O |
| 12:58:08 | 96.417 | 1,895 | O |
| 12:57:59 | 95.5 | 1,989 | AT |
| 12:57:59 | 95.5 | 10,000 | AT |
| 12:57:59 | 95.5 | 2,500 | AT |
| 12:55:53 | 95.5 | 2,105 | AT |
| 12:55:53 | 95.5 | 10,000 | AT |
| 12:53:48 | 95.6 | 361 | O |
| 12:51:56 | 96.25 | 1,100 | O |
| 12:50:48 | 96.25 | 5,000 | O |
| 12:50:32 | 96.913 | 321 | O |
| 12:50:27 | 96.913 | 500 | O |
| 12:50:07 | 95.5 | 10,000 | AT |
| 12:50:04 | 95.25 | 29,312 | AT |
| 12:50:04 | 95.25 | 5,000 | AT |
| 12:50:04 | 95.25 | 2,057 | AT |
| 12:50:04 | 95.25 | 20,000 | AT |
| 12:49:59 | 97 | 700 | AT |
| 12:49:51 | 97 | 4,200 | AT |
| 12:48:53 | 96.275 | 25,000 | O |
| 12:48:07 | 95.5 | 10,000 | AT |
| 12:48:07 | 95.75 | 19,432 | AT |
| 12:47:48 | 96 | 3,450 | O |
| 12:47:41 | 95.75 | 1,426 | AT |
| 12:47:41 | 95.75 | 2,143 | AT |
| 12:47:13 | 96 | 1,026 | O |
| 12:46:34 | 96 | 2,143 | AT |
| 12:46:18 | 96 | 1,283 | O |
| 12:44:56 | 95.8 | 25,000 | O |
| 12:43:09 | 95.02 | 2,100 | O |
| 12:40:51 | 95.8 | 1,000 | O |
| 12:39:39 | 95 | 9,900 | O |
| 12:39:23 | 96 | 2,222 | AT |
| 12:39:23 | 96 | 3,161 | AT |
| 12:35:28 | 95.988 | 7,748 | O |
| 12:35:14 | 95.25 | 20,000 | AT |
| 12:34:36 | 95.75 | 1,428 | AT |
| 12:34:36 | 96 | 2,297 | AT |
| 12:30:08 | 95.5 | 1 | AT |
| 12:30:05 | 95.5 | 2,280 | AT |
| 12:29:44 | 95 | 510 | O |
| 12:29:39 | 95 | 2,972 | O |
| 12:29:33 | 95 | 1,000 | O |
| 12:28:26 | 95 | 200 | O |
| 12:25:30 | 95 | 1,052 | O |
| 12:25:15 | 95 | 1,762 | O |
| 12:25:14 | 95 | 535 | O |
| 12:23:44 | 95 | 105 | O |
| 12:22:09 | 95 | 4,000 | O |
| 12:21:41 | 95 | 2,581 | AT |
| 12:21:39 | 95.25 | 1,922 | AT |
| 12:21:26 | 95.15 | 1,097 | O |
| 12:17:22 | 95.18 | 3,850 | O |
| 12:15:30 | 94.75 | 16,887 | O |
| 12:15:10 | 95.18 | 500 | O |
| 12:13:26 | 98.3 | 114,289 | OK |
| 12:13:08 | 95.5 | 2,516 | AT |
| 12:13:07 | 95.75 | 2,782 | AT |
| 12:10:11 | 94.85 | 4,815 | O |
| 12:08:14 | 95 | 2,185 | AT |
| 12:04:35 | 95.19 | 731 | O |
| 12:03:09 | 94.85 | 752 | O |
| 12:02:51 | 95.75 | 400 | AT |
| 12:01:14 | 95.6 | 50,000 | OK |
| 12:00:52 | 95.25 | 2,722 | AT |
| 12:00:50 | 95 | 600 | AT |
| 12:00:50 | 95 | 2,158 | AT |
| 12:00:33 | 95 | 2,842 | AT |
| 11:59:58 | 95.3 | 2,500 | O |
| 11:59:53 | 95.25 | 2,278 | AT |
| 11:57:56 | 94.75 | 5,500 | AT |
| 11:55:39 | 95.375 | 5,000 | O |
| 11:54:34 | 95 | 2,405 | AT |
| 11:54:18 | 94.9 | 1,319 | O |
| 11:53:44 | 95 | 10,000 | AT |