| 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 |
|---|---|---|---|
| 16:10:22 | 47.945 | 406 | AT |
| 16:10:16 | 48 | 500,000 | O |
| 16:10:13 | 48 | 10,190 | AT |
| 16:10:13 | 48 | 45,785 | AT |
| 16:10:13 | 48 | 7,000 | AT |
| 16:10:13 | 48.005 | 15,695 | AT |
| 16:10:07 | 48.04 | 2,572 | AT |
| 16:10:07 | 48.04 | 1,752 | AT |
| 16:10:07 | 48.04 | 6,200 | AT |
| 16:10:07 | 48.04 | 6,200 | AT |
| 16:10:07 | 48.04 | 2,697 | AT |
| 16:10:07 | 48.04 | 15,442 | AT |
| 16:10:06 | 48.04 | 2,713 | AT |
| 16:10:06 | 48.04 | 4,221 | AT |
| 16:10:06 | 48.04 | 4 | AT |
| 16:10:06 | 48.04 | 17,866 | AT |
| 16:10:06 | 48.04 | 15,244 | AT |
| 16:10:06 | 48.05 | 3,645 | AT |
| 16:10:06 | 48.04 | 2,400 | AT |
| 16:10:06 | 48.04 | 3,928 | AT |
| 16:10:06 | 48.04 | 4,601 | AT |
| 16:10:06 | 48.04 | 5,799 | AT |
| 16:10:06 | 48.04 | 7,700 | AT |
| 16:10:06 | 48.04 | 6,100 | AT |
| 16:10:06 | 48.04 | 21,182 | AT |
| 16:10:06 | 48.04 | 11,961 | AT |
| 16:10:06 | 48.04 | 6,689 | AT |
| 16:10:06 | 48.04 | 41,901 | AT |
| 16:10:06 | 48.04 | 5,600 | AT |
| 16:10:05 | 48.045 | 18,849 | AT |
| 16:10:04 | 48.06 | 1,800 | AT |
| 16:10:04 | 48.06 | 9,593 | AT |
| 16:10:04 | 48.04 | 2,300 | AT |
| 16:10:04 | 48.04 | 5,600 | AT |
| 16:10:04 | 48.045 | 13,397 | AT |
| 16:10:04 | 48.045 | 12,631 | AT |
| 16:10:04 | 48.045 | 10,400 | AT |
| 16:10:04 | 48.045 | 2,142 | AT |
| 16:10:04 | 48.09 | 1,236 | AT |
| 16:10:04 | 48.085 | 16,360 | AT |
| 16:10:04 | 48.085 | 14,817 | AT |
| 16:10:04 | 48.06 | 35,897 | AT |
| 16:10:04 | 48.06 | 4,123 | AT |
| 16:10:04 | 48.06 | 10,149 | AT |
| 16:10:03 | 48.06 | 5,158 | AT |
| 16:10:03 | 48.06 | 12,713 | AT |
| 16:10:03 | 48.06 | 13,081 | AT |
| 16:10:03 | 48.06 | 5,303 | AT |
| 16:10:03 | 48.06 | 4,957 | AT |
| 16:10:03 | 48.06 | 20,122 | AT |
| 16:10:03 | 48.06 | 39,032 | AT |
| 16:10:02 | 48.1 | 17,633 | AT |
| 16:10:02 | 48.1 | 2,300 | AT |
| 16:10:01 | 48.075 | 3,238 | AT |
| 16:10:01 | 48.075 | 5,600 | AT |
| 16:10:01 | 48.075 | 2,329 | AT |
| 16:10:01 | 48.075 | 2,571 | AT |
| 16:10:00 | 48.0525 | 105 | O |
| 16:09:58 | 48.03 | 410 | O |
| 16:09:57 | 48.1 | 25,000 | AT |
| 16:09:56 | 48.09 | 44,902 | AT |
| 16:09:56 | 48.09 | 12,172 | AT |
| 16:09:55 | 48.09 | 9,022 | AT |
| 16:09:55 | 48.09 | 3,577 | AT |
| 16:09:52 | 48.075 | 2,571 | AT |
| 16:09:52 | 48.09 | 6,015 | AT |
| 16:09:52 | 48.09 | 33,049 | AT |
| 16:09:47 | 48.04 | 3,362 | AT |
| 16:09:47 | 48.04 | 3,992 | AT |
| 16:09:46 | 48.04 | 10,497 | AT |
| 16:09:46 | 48.04 | 18,562 | AT |
| 16:09:43 | 48.04 | 4,784 | AT |
| 16:09:43 | 48.04 | 40,128 | AT |
| 16:09:43 | 47.9513 | 19,930 | O |
| 16:09:39 | 48 | 4,997 | AT |
| 16:09:39 | 48 | 54,059 | AT |
| 16:09:39 | 48 | 25,930 | AT |
| 16:09:39 | 48 | 17,579 | AT |
| 16:09:39 | 47.9775 | 10,338 | O |
| 16:09:38 | 47.98 | 2,518 | AT |
| 16:09:38 | 47.98 | 3,201 | AT |
| 16:09:38 | 47.98 | 2,184 | AT |
| 16:09:38 | 47.98 | 6,100 | AT |
| 16:09:38 | 47.98 | 6,006 | AT |
| 16:09:38 | 47.98 | 3,728 | AT |
| 16:09:38 | 47.98 | 800 | AT |
| 16:09:38 | 47.98 | 9,157 | AT |
| 16:09:38 | 47.98 | 22,258 | AT |
| 16:09:38 | 47.98 | 7,202 | AT |
| 16:09:38 | 47.98 | 21,006 | AT |
| 16:09:38 | 47.98 | 800 | AT |
| 16:09:38 | 47.98 | 3,638 | AT |
| 16:09:38 | 47.98 | 2,462 | AT |
| 16:09:37 | 47.98 | 6,100 | AT |
| 16:09:35 | 47.98 | 6,984 | AT |
| 16:09:35 | 47.98 | 76,464 | AT |
| 16:09:35 | 47.97 | 18,967 | AT |
| 16:09:35 | 47.97 | 10,103 | AT |
| 16:09:35 | 47.97 | 29,470 | AT |
| 16:09:33 | 47.97 | 7,584 | AT |
| 16:09:32 | 47.97 | 406 | AT |
| 16:09:32 | 47.97 | 31,330 | AT |
| 16:09:32 | 47.97 | 5,057 | AT |
| 16:09:32 | 47.8775 | 494 | O |
| 16:09:31 | 47.945 | 3,653 | AT |
| 16:09:31 | 47.945 | 2,436 | AT |
| 16:09:31 | 47.94 | 31,537 | AT |
| 16:09:30 | 47.94 | 48,900 | AT |
| 16:09:29 | 47.905 | 1,458 | AT |
| 16:09:29 | 47.925 | 298 | AT |
| 16:09:29 | 47.94 | 26,774 | AT |
| 16:09:29 | 47.925 | 4,312 | AT |
| 16:09:29 | 47.94 | 18,475 | AT |
| 16:09:28 | 47.905 | 11,565 | AT |
| 16:09:28 | 47.9 | 3,370 | AT |
| 16:09:28 | 47.905 | 8,496 | AT |
| 16:09:28 | 47.905 | 25,000 | AT |
| 16:09:28 | 47.905 | 24,590 | AT |
| 16:09:28 | 47.9 | 6,100 | AT |
| 16:09:28 | 47.9 | 5,600 | AT |
| 16:09:28 | 47.9 | 6,200 | AT |
| 16:09:28 | 47.9 | 7,500 | AT |
| 16:09:28 | 47.9 | 11,565 | AT |
| 16:09:28 | 47.9 | 25,000 | AT |
| 16:09:28 | 47.9 | 8,149 | AT |
| 16:09:28 | 47.9 | 9,134 | AT |
| 16:09:28 | 47.9 | 8,300 | AT |
| 16:09:28 | 47.9 | 22,894 | AT |
| 16:09:28 | 47.9 | 39,740 | AT |
| 16:09:28 | 47.9 | 23,258 | AT |
| 16:09:28 | 47.89 | 281 | AT |
| 16:09:27 | 47.885 | 400 | O |
| 16:09:25 | 47.9 | 9,780 | AT |
| 16:09:24 | 47.895 | 20,866 | AT |
| 16:09:24 | 47.895 | 31,770 | AT |
| 16:09:24 | 47.895 | 17,340 | AT |
| 16:09:24 | 47.895 | 6,362 | AT |
| 16:09:22 | 47.895 | 25,661 | AT |
| 16:09:19 | 47.895 | 9,888 | AT |
| 16:09:18 | 47.9 | 4,000 | AT |
| 16:09:18 | 47.9 | 6,000 | AT |
| 16:09:18 | 47.925 | 200 | AT |
| 16:09:18 | 47.9813 | 20,540 | O |
| 16:09:17 | 47.925 | 1,000 | AT |
| 16:09:17 | 47.925 | 400 | AT |
| 16:09:17 | 47.925 | 400 | AT |
| 16:09:17 | 47.925 | 16,543 | AT |
| 16:09:16 | 47.925 | 29,983 | AT |
| 16:09:16 | 47.925 | 9,710 | AT |
| 16:09:15 | 47.925 | 36,816 | AT |
| 16:09:15 | 47.925 | 9,710 | AT |
| 16:09:15 | 47.925 | 9,489 | AT |
| 16:09:14 | 47.97 | 3,200 | AT |
| 16:09:14 | 47.97 | 600 | AT |
| 16:09:14 | 47.97 | 400 | AT |
| 16:09:14 | 47.97 | 400 | AT |
| 16:09:14 | 47.97 | 400 | AT |
| 16:09:14 | 47.97 | 400 | AT |
| 16:09:13 | 47.96 | 2,300 | AT |
| 16:09:13 | 48 | 5,000 | AT |
| 16:09:13 | 48 | 20,000 | AT |
| 16:09:13 | 48 | 18,000 | AT |
| 16:09:13 | 48 | 50,000 | AT |
| 16:09:13 | 48 | 500 | AT |
| 16:09:13 | 48 | 30,000 | AT |
| 16:09:13 | 48 | 754 | AT |
| 16:09:13 | 48 | 8,540 | AT |
| 16:09:13 | 48.005 | 30,000 | AT |
| 16:09:13 | 48.0175 | 19,107 | O |
| 16:09:10 | 48 | 60,000 | AT |
| 16:09:10 | 48 | 5,600 | AT |
| 16:09:10 | 48 | 860 | AT |
| 16:09:10 | 48 | 4,740 | AT |
| 16:09:10 | 48 | 95,260 | AT |
| 16:09:10 | 48 | 2,500 | AT |
| 16:09:10 | 48 | 2,800 | AT |
| 16:09:10 | 48 | 12,000 | AT |
| 16:09:10 | 48.01 | 2,730 | AT |
| 16:09:10 | 48.015 | 2,738 | AT |
| 16:09:10 | 48.02 | 13,682 | AT |
| 16:09:10 | 48.02 | 3,533 | AT |
| 16:09:10 | 48.02 | 6,200 | AT |
| 16:09:10 | 48.02 | 19,650 | AT |
| 16:09:10 | 48.02 | 19,328 | AT |
| 16:09:10 | 48.025 | 16,572 | AT |
| 16:09:10 | 48.025 | 29,049 | AT |
| 16:09:07 | 48.0363 | 1,076 | O |
| 16:09:03 | 48.07 | 18,793 | AT |
| 16:09:03 | 48.07 | 406 | AT |
| 16:09:03 | 48.07 | 11,192 | AT |
| 16:09:03 | 48.07 | 27,800 | AT |
| 16:09:01 | 48.07 | 2,200 | AT |
| 16:09:01 | 48.025 | 64,085 | AT |
| 16:09:01 | 48.025 | 15,600 | AT |
| 16:09:01 | 48.025 | 10,400 | AT |
| 16:09:01 | 48.025 | 10,000 | AT |
| 16:09:00 | 48.06 | 26,748 | AT |
| 16:09:00 | 48.121 | 50,000 | O |
| 16:08:58 | 48.02 | 6,200 | AT |
| 16:08:58 | 48.02 | 24,472 | AT |
| 16:08:58 | 48.02 | 17,417 | AT |
| 16:08:54 | 48.02 | 27,583 | AT |
| 16:08:53 | 48.1 | 911 | AT |
| 16:08:53 | 48.1 | 1,800 | AT |
| 16:08:53 | 48.1 | 800 | AT |
| 16:08:52 | 48.105 | 406 | AT |
| 16:08:52 | 48.15 | 3,450 | AT |
| 16:08:50 | 48.15 | 12,904 | AT |
| 16:08:50 | 48.165 | 3,541 | AT |
| 16:08:50 | 48.16 | 9,628 | AT |
| 16:08:49 | 48.155 | 2,742 | AT |
| 16:08:47 | 48.16 | 9,000 | AT |
| 16:08:46 | 48.155 | 2,152 | AT |
| 16:08:41 | 48.165 | 10,000 | AT |
| 16:08:39 | 48.155 | 2,000 | AT |
| 16:08:35 | 48.16 | 9,910 | AT |
| 16:08:35 | 48.16 | 50,355 | AT |
| 16:08:34 | 48.16 | 11,905 | AT |
| 16:08:30 | 48.2 | 49,225 | AT |
| 16:08:30 | 48.2 | 15,600 | AT |
| 16:08:30 | 48.2 | 10,400 | AT |
| 16:08:30 | 48.2 | 5,600 | AT |
| 16:08:30 | 48.2 | 1,200 | AT |
| 16:08:30 | 48.2 | 65,675 | AT |
| 16:08:30 | 48.205 | 26,100 | AT |
| 16:08:30 | 48.2 | 26,100 | AT |
| 16:08:29 | 48.2 | 7,700 | AT |
| 16:08:29 | 48.2 | 6,200 | AT |
| 16:08:29 | 48.2 | 6,100 | AT |
| 16:08:29 | 48.2 | 6,200 | AT |
| 16:08:26 | 48.24 | 20,000 | AT |
| 16:08:26 | 48.235 | 25,000 | AT |
| 16:08:25 | 48.25 | 4,476 | AT |
| 16:08:25 | 48.25 | 2,001 | AT |
| 16:08:25 | 48.25 | 3,599 | AT |
| 16:08:25 | 48.25 | 5,600 | AT |
| 16:08:24 | 48.25 | 6,100 | AT |
| 16:08:24 | 48.25 | 25,536 | AT |
| 16:08:24 | 48.25 | 38,283 | AT |
| 16:08:24 | 48.25 | 85,092 | AT |
| 16:08:24 | 48.25 | 32,965 | AT |
| 16:08:22 | 48.25 | 406 | AT |
| 16:08:22 | 48.265 | 2,600 | AT |
| 16:08:22 | 48.265 | 1,118 | AT |
| 16:08:22 | 48.265 | 435 | AT |
| 16:08:20 | 48.2588 | 10,158 | O |
| 16:08:10 | 48.25 | 6,200 | AT |
| 16:08:09 | 48.25 | 4,543 | AT |
| 16:08:09 | 48.24 | 7,700 | AT |
| 16:08:09 | 48.24 | 6,200 | AT |