| 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 |
|---|---|---|---|
| 16:35:25 | 293.7 | 1,669,854 | UT |
| 16:29:47 | 293.4 | 1,897 | AT |
| 16:29:47 | 293.3 | 2,300 | AT |
| 16:29:47 | 293.3 | 493 | AT |
| 16:29:47 | 293.3 | 310 | AT |
| 16:29:47 | 293.3 | 5,000 | AT |
| 16:29:41 | 293.2 | 215 | AT |
| 16:29:40 | 293.2 | 90 | AT |
| 16:29:36 | 293.2 | 410 | AT |
| 16:29:35 | 293.2 | 434 | AT |
| 16:29:28 | 293.2 | 200 | AT |
| 16:29:28 | 293.2 | 27 | AT |
| 16:29:28 | 293.2 | 2,600 | AT |
| 16:29:28 | 293.2 | 1,822 | AT |
| 16:29:28 | 293.2 | 44 | AT |
| 16:29:28 | 293.2 | 614 | AT |
| 16:29:28 | 293.2 | 286 | AT |
| 16:29:21 | 293.2 | 68 | AT |
| 16:29:21 | 293.2 | 2,048 | AT |
| 16:29:21 | 293.2 | 650 | AT |
| 16:29:18 | 293.2 | 400 | AT |
| 16:29:00 | 293.2 | 650 | AT |
| 16:29:00 | 293.2 | 640 | AT |
| 16:29:00 | 293.2 | 631 | AT |
| 16:29:00 | 293.2 | 206 | AT |
| 16:28:55 | 293.2 | 500 | AT |
| 16:28:50 | 293.2 | 223 | AT |
| 16:28:50 | 293.2 | 2,100 | AT |
| 16:28:50 | 293.2 | 591 | AT |
| 16:28:50 | 293.2 | 652 | AT |
| 16:28:50 | 293.2 | 283 | AT |
| 16:28:48 | 293.2 | 300 | AT |
| 16:28:33 | 293.3 | 1,091 | AT |
| 16:28:33 | 293.3 | 1,520 | AT |
| 16:28:33 | 293.2 | 1,564 | AT |
| 16:28:33 | 293.2 | 2,060 | AT |
| 16:28:33 | 293.2 | 2,195 | AT |
| 16:27:45 | 293.1 | 10,220 | AT |
| 16:25:18 | 293.1 | 253 | AT |
| 16:25:18 | 293.1 | 5,680 | AT |
| 16:25:08 | 293.2 | 525 | AT |
| 16:25:08 | 293.2 | 2,151 | AT |
| 16:25:08 | 293.2 | 800 | AT |
| 16:25:08 | 293.2 | 1,046 | AT |
| 16:25:08 | 293.2 | 3,795 | AT |
| 16:25:08 | 293.2 | 3,051 | AT |
| 16:25:08 | 293.2 | 577 | AT |
| 16:25:07 | 293.2 | 1,563 | AT |
| 16:25:04 | 293.3 | 264 | AT |
| 16:23:44 | 293.4 | 1,397 | AT |
| 16:23:44 | 293.4 | 700 | AT |
| 16:22:10 | 293.4 | 1,127 | AT |
| 16:22:10 | 293.4 | 1,400 | AT |
| 16:22:10 | 293.4 | 183 | AT |
| 16:22:10 | 293.4 | 1,299 | AT |
| 16:21:43 | 293.2 | 1,909 | AT |
| 16:21:43 | 293.2 | 3,900 | AT |
| 16:21:43 | 293.2 | 4,000 | AT |
| 16:21:43 | 293.2 | 1,200 | AT |
| 16:21:43 | 293.2 | 607 | AT |
| 16:21:43 | 293.2 | 557 | AT |
| 16:21:43 | 293.2 | 1,619 | AT |
| 16:21:43 | 293.2 | 1,200 | AT |
| 16:20:55 | 293.15 | 711 | NK |
| 16:20:54 | 293.15 | 659 | NK |
| 16:20:29 | 293.2 | 700 | AT |
| 16:20:25 | 293.2 | 64 | AT |
| 16:20:24 | 293.2 | 317 | AT |
| 16:20:24 | 293.2 | 427 | AT |
| 16:20:24 | 293.2 | 1,675 | AT |
| 16:20:24 | 293.2 | 178 | AT |
| 16:20:24 | 293.2 | 1,833 | AT |
| 16:20:24 | 293.2 | 1,500 | AT |
| 16:18:55 | 293.1 | 1,800 | AT |
| 16:18:55 | 293.1 | 1,054 | AT |
| 16:18:55 | 293.1 | 1,227 | AT |
| 16:18:55 | 293.1 | 1,362 | AT |
| 16:18:55 | 293.1 | 35 | AT |
| 16:17:41 | 293.2 | 2,536 | AT |
| 16:17:41 | 293.2 | 2,500 | AT |
| 16:17:41 | 293.2 | 1,486 | AT |
| 16:17:30 | 293.1 | 3,697 | AT |
| 16:17:29 | 293.1 | 6,694 | AT |
| 16:17:29 | 293.1 | 153 | AT |
| 16:17:29 | 293.1 | 2,064 | AT |
| 16:17:29 | 293.1 | 236 | AT |
| 16:16:36 | 292.9 | 595 | AT |
| 16:16:14 | 292.9 | 800 | AT |
| 16:16:05 | 292.9 | 1,600 | AT |
| 16:15:32 | 292.9 | 1,500 | AT |
| 16:15:31 | 292.8 | 2,805 | AT |
| 16:15:31 | 292.8 | 178 | AT |
| 16:15:26 | 292.8 | 1,569 | AT |
| 16:15:26 | 292.8 | 1,764 | AT |
| 16:15:13 | 292.7 | 3,969 | AT |
| 16:15:13 | 292.7 | 1,500 | AT |
| 16:15:11 | 292.8 | 539 | AT |
| 16:11:18 | 292.6 | 575 | AT |
| 16:11:11 | 292.6 | 1,319 | AT |
| 16:11:11 | 292.6 | 2,134 | AT |
| 16:11:11 | 292.6 | 307 | AT |
| 16:11:11 | 292.6 | 1,178 | AT |
| 16:11:11 | 292.6 | 2,041 | AT |
| 16:10:53 | 292.5 | 682 | AT |
| 16:10:53 | 292.5 | 602 | AT |
| 16:10:53 | 292.5 | 1,431 | AT |
| 16:10:43 | 292.5 | 350 | AT |
| 16:10:43 | 292.5 | 1,601 | AT |
| 16:10:43 | 292.5 | 277 | AT |
| 16:10:34 | 292.5 | 100 | AT |
| 16:10:34 | 292.5 | 500 | AT |
| 16:10:34 | 292.5 | 23 | AT |
| 16:10:34 | 292.5 | 1,660 | AT |
| 16:10:34 | 292.5 | 43 | AT |
| 16:10:34 | 292.5 | 1,017 | AT |
| 16:10:34 | 292.5 | 657 | AT |
| 16:10:34 | 292.5 | 1,270 | AT |
| 16:10:34 | 292.5 | 700 | AT |
| 16:10:34 | 292.5 | 2,010 | AT |
| 16:10:24 | 292.5 | 452 | AT |
| 16:10:05 | 292.5 | 603 | AT |
| 16:10:04 | 292.5 | 470 | AT |
| 16:10:04 | 292.5 | 1,307 | AT |
| 16:10:04 | 292.5 | 2,410 | AT |
| 16:10:04 | 292.5 | 148 | AT |
| 16:10:04 | 292.5 | 2,182 | AT |
| 16:10:04 | 292.5 | 10,000 | AT |
| 16:09:54 | 292.6 | 400 | AT |
| 16:09:53 | 292.6 | 900 | AT |
| 16:09:53 | 292.5 | 121 | AT |
| 16:09:53 | 292.5 | 1,200 | AT |
| 16:09:53 | 292.5 | 1,400 | AT |
| 16:09:53 | 292.5 | 3,100 | AT |
| 16:09:53 | 292.5 | 1,200 | AT |
| 16:09:53 | 292.5 | 1,270 | AT |
| 16:09:53 | 292.5 | 13,167 | AT |
| 16:09:53 | 292.5 | 2,323 | AT |
| 16:09:53 | 292.5 | 5,510 | AT |
| 16:09:53 | 292.5 | 2,016 | AT |
| 16:09:53 | 292.5 | 500 | AT |
| 16:09:53 | 292.5 | 2,177 | AT |
| 16:09:53 | 292.5 | 6,016 | AT |
| 16:09:43 | 292.5 | 9,821 | AT |
| 16:09:43 | 292.5 | 2,586 | AT |
| 16:09:43 | 292.5 | 3,100 | AT |
| 16:09:43 | 292.5 | 500 | AT |
| 16:09:43 | 292.5 | 800 | AT |
| 16:09:43 | 292.5 | 2,400 | AT |
| 16:09:43 | 292.5 | 793 | AT |
| 16:09:32 | 292.8 | 1,210 | AT |
| 16:09:32 | 292.8 | 1,496 | AT |
| 16:09:31 | 292.8 | 2,107 | AT |
| 16:09:31 | 292.8 | 3,220 | AT |
| 16:09:31 | 292.8 | 93 | AT |
| 16:09:30 | 292.8 | 463 | AT |
| 16:09:30 | 292.8 | 559 | AT |
| 16:09:30 | 292.8 | 6,410 | AT |
| 16:09:30 | 292.8 | 330 | AT |
| 16:09:27 | 292.6 | 20 | AT |
| 16:09:17 | 292.7 | 2,782 | AT |
| 16:09:17 | 292.8 | 1,200 | AT |
| 16:09:17 | 292.8 | 5,195 | AT |
| 16:09:00 | 292.8 | 368 | AT |
| 16:09:00 | 292.8 | 1,582 | AT |
| 16:09:00 | 292.8 | 1,950 | AT |
| 16:09:00 | 292.8 | 1,337 | AT |
| 16:09:00 | 292.8 | 1,083 | AT |
| 16:09:00 | 292.8 | 496 | AT |
| 16:08:58 | 292.8 | 2,300 | AT |
| 16:08:58 | 292.8 | 2,500 | AT |
| 16:08:52 | 292.9 | 1,000 | AT |
| 16:08:40 | 292.9 | 436 | AT |
| 16:08:39 | 292.9 | 1,950 | AT |
| 16:08:39 | 292.9 | 1,552 | AT |
| 16:08:39 | 292.9 | 374 | AT |
| 16:08:39 | 292.9 | 325 | AT |
| 16:08:35 | 292.9 | 9,163 | AT |
| 16:08:35 | 292.9 | 1,100 | AT |
| 16:08:33 | 292.9 | 1,600 | AT |
| 16:08:33 | 292.9 | 500 | AT |
| 16:08:29 | 293 | 1,200 | AT |
| 16:08:08 | 293 | 1,295 | AT |
| 16:08:08 | 293 | 552 | AT |
| 16:07:39 | 293 | 748 | AT |
| 16:07:39 | 293 | 1,099 | AT |
| 16:07:32 | 293.05 | 1,318 | NK |
| 16:07:24 | 293 | 2,054 | AT |
| 16:07:24 | 293 | 462 | AT |
| 16:07:24 | 293 | 221 | AT |
| 16:07:24 | 293 | 221 | AT |
| 16:07:12 | 293 | 229 | AT |
| 16:07:12 | 293 | 229 | AT |
| 16:07:12 | 293 | 1,479 | AT |
| 16:06:34 | 293 | 4,501 | AT |
| 16:06:14 | 293.1 | 637 | AT |
| 16:06:14 | 293.1 | 500 | AT |
| 16:06:14 | 293.1 | 546 | AT |
| 16:06:14 | 293.1 | 204 | AT |
| 16:06:04 | 293.1 | 1,196 | AT |
| 16:06:04 | 293.1 | 504 | AT |
| 16:04:49 | 293.295 | 68 | NT |
| 16:02:31 | 293.2 | 94 | AT |
| 16:02:31 | 293.2 | 82 | AT |
| 16:01:26 | 293.2 | 1,618 | AT |
| 16:01:26 | 293.2 | 660 | AT |
| 16:01:26 | 293.2 | 2,399 | AT |
| 16:01:26 | 293.2 | 1,853 | AT |
| 16:00:41 | 293 | 703 | AT |
| 16:00:41 | 293 | 2,100 | AT |
| 16:00:41 | 293 | 1,200 | AT |
| 16:00:41 | 293 | 1,200 | AT |
| 16:00:41 | 293 | 1,200 | AT |
| 16:00:21 | 293.2 | 492 | AT |
| 16:00:21 | 293.2 | 81 | AT |
| 16:00:21 | 293.2 | 1,200 | AT |
| 16:00:21 | 293.2 | 519 | AT |
| 16:00:21 | 293.2 | 1,171 | AT |
| 16:00:21 | 293.2 | 210 | AT |
| 16:00:21 | 293.2 | 1,700 | AT |
| 16:00:21 | 293.2 | 2,500 | AT |
| 16:00:21 | 293.2 | 1,200 | AT |
| 15:59:49 | 293.3 | 3,362 | AT |
| 15:59:49 | 293.3 | 588 | AT |
| 15:59:49 | 293.3 | 1,498 | AT |
| 15:59:49 | 293.3 | 729 | AT |
| 15:59:40 | 293.25 | 1,210 | NK |
| 15:59:06 | 293.3 | 694 | AT |
| 15:59:06 | 293.3 | 1,846 | AT |
| 15:58:43 | 293.4 | 2,504 | AT |
| 15:58:43 | 293.4 | 4,592 | AT |
| 15:58:40 | 293.4 | 572 | AT |
| 15:58:40 | 293.4 | 564 | AT |
| 15:58:40 | 293.4 | 1,039 | AT |
| 15:58:40 | 293.4 | 1,061 | AT |
| 15:58:40 | 293.4 | 5,452 | AT |
| 15:58:40 | 293.4 | 5,886 | AT |
| 15:58:40 | 293.4 | 4,709 | AT |
| 15:58:15 | 293.7 | 10,000 | AT |
| 15:58:15 | 293.7 | 1,300 | AT |
| 15:58:15 | 293.7 | 561 | AT |
| 15:58:15 | 293.7 | 1,337 | AT |
| 15:58:15 | 293.7 | 1,103 | AT |
| 15:57:33 | 293.8 | 574 | AT |
| 15:57:33 | 293.8 | 1,900 | AT |
| 15:57:33 | 293.8 | 596 | AT |
| 15:57:33 | 293.8 | 1,668 | AT |
| 15:57:33 | 293.8 | 94 | AT |
| 15:57:33 | 293.8 | 1,965 | AT |
| 15:57:33 | 293.8 | 259 | AT |