| 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 |
|---|---|---|---|
| 16:35:15 | 634.5 | 451,056 | UT |
| 16:30:36 | 633.5 | 13,000 | OK |
| 16:29:41 | 633.5 | 89 | AT |
| 16:29:08 | 633 | 1,255 | AT |
| 16:29:01 | 633.5 | 83 | AT |
| 16:29:01 | 633.5 | 611 | AT |
| 16:29:01 | 633.5 | 28 | AT |
| 16:29:01 | 633.5 | 391 | AT |
| 16:29:01 | 633.5 | 1,457 | AT |
| 16:29:01 | 633.5 | 700 | AT |
| 16:29:01 | 633.5 | 195 | AT |
| 16:29:01 | 633.5 | 805 | AT |
| 16:28:09 | 633 | 1,500 | AT |
| 16:28:02 | 633 | 1,500 | AT |
| 16:28:00 | 633 | 1,500 | AT |
| 16:27:00 | 633.5 | 111 | AT |
| 16:27:00 | 633.5 | 2,200 | AT |
| 16:26:52 | 633.5 | 34 | AT |
| 16:26:52 | 633.5 | 400 | AT |
| 16:26:52 | 633.5 | 266 | AT |
| 16:26:52 | 633.5 | 3,264 | AT |
| 16:26:52 | 633.5 | 2,374 | AT |
| 16:26:52 | 633.5 | 4,690 | AT |
| 16:26:52 | 633.5 | 466 | AT |
| 16:26:52 | 633.5 | 8 | AT |
| 16:26:52 | 633.5 | 1,000 | AT |
| 16:26:52 | 633.5 | 492 | AT |
| 16:26:37 | 633.5 | 966 | AT |
| 16:26:37 | 633.5 | 455 | AT |
| 16:26:04 | 633.5 | 345 | AT |
| 16:26:04 | 633.5 | 100 | AT |
| 16:25:25 | 633 | 535 | AT |
| 16:24:58 | 633 | 457 | AT |
| 16:24:57 | 633 | 661 | AT |
| 16:24:57 | 633 | 118 | AT |
| 16:24:57 | 632.5 | 767 | AT |
| 16:24:57 | 632.5 | 263 | AT |
| 16:24:57 | 632.5 | 929 | AT |
| 16:24:57 | 632.5 | 988 | AT |
| 16:24:57 | 632.5 | 145 | AT |
| 16:24:57 | 633 | 4,572 | AT |
| 16:24:57 | 633 | 475 | AT |
| 16:24:57 | 633 | 1,459 | AT |
| 16:24:57 | 633 | 1,030 | AT |
| 16:24:57 | 633 | 2,064 | AT |
| 16:24:57 | 633 | 400 | AT |
| 16:23:11 | 632.5 | 874 | AT |
| 16:23:11 | 632.5 | 451 | AT |
| 16:23:11 | 632.5 | 175 | AT |
| 16:23:09 | 632.5 | 288 | AT |
| 16:23:09 | 632.5 | 1,212 | AT |
| 16:23:08 | 632.5 | 613 | AT |
| 16:23:08 | 632.5 | 887 | AT |
| 16:23:07 | 632.5 | 513 | AT |
| 16:23:07 | 632.5 | 987 | AT |
| 16:22:26 | 633 | 465 | AT |
| 16:22:26 | 633 | 400 | AT |
| 16:22:26 | 633 | 300 | AT |
| 16:22:26 | 633 | 300 | AT |
| 16:22:17 | 633 | 700 | AT |
| 16:22:12 | 633 | 1,000 | AT |
| 16:22:12 | 633 | 500 | AT |
| 16:21:28 | 632.625 | 3,310 | O |
| 16:21:14 | 632.5 | 1,506 | AT |
| 16:21:14 | 632.5 | 394 | AT |
| 16:19:52 | 632.5 | 733 | AT |
| 16:19:51 | 632.5 | 267 | AT |
| 16:19:50 | 632.5 | 3,039 | AT |
| 16:19:50 | 632.5 | 103 | AT |
| 16:19:50 | 632.5 | 1,461 | AT |
| 16:19:50 | 632.5 | 600 | AT |
| 16:19:50 | 632.5 | 573 | AT |
| 16:19:50 | 632.5 | 1,000 | AT |
| 16:18:57 | 632 | 78 | AT |
| 16:18:57 | 632 | 37 | AT |
| 16:18:57 | 632 | 558 | AT |
| 16:18:57 | 632 | 1,630 | AT |
| 16:18:57 | 632 | 666 | AT |
| 16:18:43 | 632 | 796 | AT |
| 16:18:43 | 632 | 300 | AT |
| 16:18:43 | 632 | 1,000 | AT |
| 16:18:43 | 632 | 1,963 | AT |
| 16:18:43 | 632 | 600 | AT |
| 16:18:43 | 632 | 455 | AT |
| 16:18:43 | 631.5 | 300 | AT |
| 16:18:43 | 631.5 | 1,000 | AT |
| 16:18:43 | 631.5 | 300 | AT |
| 16:18:43 | 631.5 | 300 | AT |
| 16:18:43 | 631.5 | 66 | AT |
| 16:18:41 | 631.5 | 151 | AT |
| 16:18:41 | 631.5 | 83 | AT |
| 16:18:41 | 631.5 | 69 | AT |
| 16:18:41 | 631.5 | 300 | AT |
| 16:18:41 | 631.5 | 400 | AT |
| 16:18:37 | 631.5 | 300 | AT |
| 16:18:18 | 631.5 | 600 | AT |
| 16:18:16 | 631.5 | 446 | AT |
| 16:18:16 | 631.5 | 300 | AT |
| 16:18:16 | 631.5 | 1,389 | AT |
| 16:18:16 | 631.5 | 300 | AT |
| 16:18:16 | 631.5 | 400 | AT |
| 16:18:14 | 631.5 | 654 | AT |
| 16:18:14 | 631.5 | 573 | AT |
| 16:17:44 | 631 | 205 | AT |
| 16:17:44 | 631 | 794 | AT |
| 16:17:44 | 631 | 677 | AT |
| 16:17:19 | 631.5 | 27 | AT |
| 16:17:19 | 631.5 | 501 | AT |
| 16:17:19 | 631.5 | 972 | AT |
| 16:17:18 | 631.5 | 1,500 | AT |
| 16:17:16 | 631.5 | 836 | AT |
| 16:17:16 | 631.5 | 664 | AT |
| 16:16:55 | 631.5 | 800 | AT |
| 16:16:55 | 631.5 | 700 | AT |
| 16:16:44 | 631 | 1,261 | AT |
| 16:15:14 | 631 | 1,200 | AT |
| 16:15:11 | 631 | 500 | AT |
| 16:15:11 | 631 | 700 | AT |
| 16:15:03 | 631 | 1,000 | AT |
| 16:15:03 | 631 | 200 | AT |
| 16:15:02 | 631 | 1,200 | AT |
| 16:14:47 | 631 | 218 | AT |
| 16:14:47 | 631 | 3,267 | AT |
| 16:14:46 | 631 | 385 | AT |
| 16:14:11 | 631 | 573 | AT |
| 16:14:11 | 631 | 1,335 | AT |
| 16:14:11 | 631 | 1,200 | AT |
| 16:14:11 | 631 | 400 | AT |
| 16:14:11 | 631 | 2,976 | AT |
| 16:14:11 | 631 | 300 | AT |
| 16:14:11 | 631 | 300 | AT |
| 16:14:11 | 631 | 300 | AT |
| 16:14:11 | 631 | 400 | AT |
| 16:14:11 | 631 | 300 | AT |
| 16:14:11 | 631 | 399 | AT |
| 16:14:11 | 631 | 490 | AT |
| 16:14:11 | 631 | 1,000 | AT |
| 16:14:11 | 631 | 2,706 | AT |
| 16:14:11 | 630.5 | 500 | AT |
| 16:14:11 | 630.5 | 540 | AT |
| 16:14:11 | 630.5 | 1,254 | AT |
| 16:14:11 | 630.5 | 600 | AT |
| 16:12:53 | 630.5 | 520 | AT |
| 16:12:53 | 630.5 | 600 | AT |
| 16:12:53 | 630.5 | 1,148 | AT |
| 16:12:53 | 630.5 | 280 | AT |
| 16:12:53 | 630.5 | 149 | AT |
| 16:12:18 | 630.5 | 836 | AT |
| 16:12:18 | 630.5 | 364 | AT |
| 16:12:14 | 630.5 | 136 | AT |
| 16:12:14 | 630.5 | 240 | AT |
| 16:12:14 | 630.5 | 390 | AT |
| 16:12:14 | 630.5 | 434 | AT |
| 16:12:12 | 630.5 | 820 | AT |
| 16:12:12 | 630.5 | 380 | AT |
| 16:11:48 | 630.5 | 96 | AT |
| 16:11:48 | 630.5 | 1,104 | AT |
| 16:11:21 | 630.5 | 25 | AT |
| 16:11:21 | 630.5 | 270 | AT |
| 16:11:21 | 630.5 | 700 | AT |
| 16:11:21 | 630.5 | 205 | AT |
| 16:11:18 | 630.5 | 300 | AT |
| 16:10:43 | 630.375 | 500 | O |
| 16:10:04 | 630.5 | 131 | AT |
| 16:10:00 | 631 | 823 | AT |
| 16:10:00 | 631 | 1,553 | AT |
| 16:10:00 | 631 | 716 | AT |
| 16:10:00 | 631 | 300 | AT |
| 16:10:00 | 631 | 463 | AT |
| 16:10:00 | 631 | 1,163 | AT |
| 16:10:00 | 631 | 1,800 | AT |
| 16:10:00 | 631 | 379 | AT |
| 16:10:00 | 631 | 293 | AT |
| 16:10:00 | 631 | 300 | AT |
| 16:10:00 | 631 | 1,000 | AT |
| 16:10:00 | 631 | 200 | AT |
| 16:10:00 | 631 | 400 | AT |
| 16:10:00 | 631 | 171 | AT |
| 16:10:00 | 631 | 439 | AT |
| 16:09:44 | 631 | 2,843 | NT |
| 16:09:42 | 630.994 | 591 | NT |
| 16:09:27 | 630 | 7 | AT |
| 16:09:17 | 630.5 | 300 | AT |
| 16:09:17 | 630.5 | 300 | AT |
| 16:09:17 | 630.5 | 300 | AT |
| 16:09:17 | 630.5 | 1,000 | AT |
| 16:09:00 | 631 | 300 | AT |
| 16:09:00 | 631 | 800 | AT |
| 16:09:00 | 631 | 600 | AT |
| 16:08:58 | 631 | 800 | AT |
| 16:08:35 | 631 | 853 | AT |
| 16:08:35 | 631 | 2,097 | AT |
| 16:08:29 | 632 | 300 | AT |
| 16:08:29 | 632 | 400 | AT |
| 16:08:29 | 632 | 539 | AT |
| 16:08:29 | 632 | 300 | AT |
| 16:08:29 | 632 | 48 | AT |
| 16:08:29 | 632 | 252 | AT |
| 16:08:29 | 632 | 48 | AT |
| 16:08:29 | 632 | 600 | AT |
| 16:08:29 | 632 | 157 | AT |
| 16:08:29 | 632 | 443 | AT |
| 16:08:29 | 632 | 800 | AT |
| 16:08:29 | 632 | 600 | AT |
| 16:08:18 | 632 | 254 | AT |
| 16:08:18 | 632 | 860 | AT |
| 16:08:10 | 632 | 300 | AT |
| 16:08:08 | 632 | 531 | AT |
| 16:07:50 | 632 | 398 | AT |
| 16:07:50 | 632 | 300 | AT |
| 16:07:50 | 632 | 1,178 | AT |
| 16:07:50 | 632 | 1,277 | AT |
| 16:07:50 | 632 | 407 | AT |
| 16:07:50 | 632 | 1,100 | AT |
| 16:07:48 | 632 | 300 | AT |
| 16:07:47 | 632 | 200 | AT |
| 16:07:47 | 632 | 1,000 | AT |
| 16:07:39 | 632 | 531 | AT |
| 16:06:31 | 632 | 531 | AT |
| 16:06:06 | 632.5 | 181 | AT |
| 16:06:06 | 632.5 | 400 | AT |
| 16:06:06 | 632.5 | 232 | AT |
| 16:06:06 | 632.5 | 269 | AT |
| 16:05:40 | 632.5 | 300 | AT |
| 16:05:35 | 632 | 531 | AT |
| 16:05:28 | 632.5 | 2,510 | NT |
| 16:05:03 | 632.5 | 15 | AT |
| 16:05:03 | 632.5 | 24 | AT |
| 16:05:03 | 632.5 | 196 | AT |
| 16:05:03 | 632.5 | 111 | AT |
| 16:05:03 | 632.5 | 627 | AT |
| 16:05:00 | 632.5 | 300 | AT |
| 16:05:00 | 632.5 | 162 | AT |
| 16:05:00 | 632.5 | 138 | AT |
| 16:05:00 | 632.5 | 158 | AT |
| 16:05:00 | 632.5 | 623 | AT |
| 16:05:00 | 632.5 | 119 | AT |
| 16:04:54 | 632 | 73 | AT |
| 16:04:54 | 632 | 300 | AT |
| 16:04:54 | 632 | 127 | AT |
| 16:03:44 | 632.5 | 1,505 | AT |
| 16:03:33 | 632.875 | 784 | O |
| 16:01:29 | 633 | 133 | AT |
| 16:01:15 | 633 | 167 | AT |
| 16:01:15 | 633 | 125 | AT |
| 16:00:40 | 633 | 285 | AT |
| 16:00:30 | 632.5 | 31 | AT |
| 16:00:30 | 632.5 | 320 | AT |
| 16:00:19 | 633.5 | 597 | AT |