| 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 |
|---|---|---|---|
| 16:35:12 | 560 | 1,202,743 | UT |
| 16:29:57 | 556.5 | 2,666 | AT |
| 16:29:57 | 556.5 | 5,229 | AT |
| 16:29:57 | 556.5 | 1,364 | AT |
| 16:29:57 | 556.5 | 956 | AT |
| 16:29:49 | 556.5 | 2,805 | AT |
| 16:29:49 | 556.5 | 600 | AT |
| 16:29:47 | 556.5 | 10 | AT |
| 16:29:42 | 556.5 | 994 | AT |
| 16:29:39 | 557 | 671 | AT |
| 16:29:39 | 557 | 1,948 | AT |
| 16:29:39 | 557 | 1,127 | AT |
| 16:29:39 | 557 | 1,000 | AT |
| 16:29:36 | 557.5 | 300 | AT |
| 16:29:36 | 557.5 | 600 | AT |
| 16:29:36 | 557.5 | 59 | AT |
| 16:29:34 | 557 | 3,005 | AT |
| 16:29:34 | 557 | 4,012 | AT |
| 16:29:31 | 557 | 900 | AT |
| 16:29:25 | 557.5 | 270 | AT |
| 16:29:25 | 557.5 | 500 | AT |
| 16:29:23 | 556.5 | 100 | AT |
| 16:29:20 | 557 | 1,933 | AT |
| 16:29:20 | 557 | 6,538 | AT |
| 16:29:05 | 557 | 900 | AT |
| 16:29:04 | 557 | 100 | AT |
| 16:29:04 | 557 | 10,118 | AT |
| 16:29:02 | 557.5 | 2,980 | AT |
| 16:29:02 | 557.5 | 800 | AT |
| 16:29:02 | 557.5 | 600 | AT |
| 16:29:02 | 557.5 | 600 | AT |
| 16:29:02 | 557.5 | 892 | AT |
| 16:29:00 | 557 | 1,066 | AT |
| 16:29:00 | 557.5 | 8 | AT |
| 16:29:00 | 557.5 | 900 | AT |
| 16:28:54 | 557.5 | 1,270 | AT |
| 16:28:51 | 557 | 435 | AT |
| 16:28:51 | 557 | 400 | AT |
| 16:28:51 | 557 | 400 | AT |
| 16:28:51 | 557 | 900 | AT |
| 16:28:51 | 557 | 364 | AT |
| 16:28:50 | 557 | 600 | AT |
| 16:28:50 | 557.5 | 200 | AT |
| 16:28:50 | 557.5 | 1,757 | AT |
| 16:28:48 | 557.5 | 600 | AT |
| 16:28:47 | 557.5 | 900 | AT |
| 16:28:10 | 557 | 1,237 | AT |
| 16:28:06 | 557.5 | 106 | AT |
| 16:28:04 | 557.5 | 1,000 | AT |
| 16:28:01 | 557.5 | 59 | AT |
| 16:28:01 | 557.5 | 1,360 | AT |
| 16:28:01 | 557.5 | 5 | AT |
| 16:28:01 | 557.5 | 346 | AT |
| 16:28:01 | 557.5 | 964 | AT |
| 16:28:01 | 557.5 | 900 | AT |
| 16:28:01 | 557.5 | 900 | AT |
| 16:27:52 | 557.5 | 324 | AT |
| 16:27:52 | 557.5 | 276 | AT |
| 16:27:20 | 557.5 | 739 | AT |
| 16:27:20 | 557.5 | 290 | AT |
| 16:27:20 | 557.5 | 304 | AT |
| 16:27:20 | 557.5 | 167 | AT |
| 16:27:06 | 558 | 900 | AT |
| 16:27:06 | 558 | 3,211 | AT |
| 16:27:06 | 558 | 700 | AT |
| 16:27:04 | 558.5 | 37 | AT |
| 16:27:04 | 558 | 1,571 | AT |
| 16:27:03 | 558 | 600 | AT |
| 16:26:40 | 558 | 850 | AT |
| 16:26:40 | 558 | 8,572 | AT |
| 16:26:40 | 558 | 2,089 | AT |
| 16:26:40 | 558 | 1,422 | AT |
| 16:26:40 | 558 | 2,661 | AT |
| 16:26:40 | 558 | 900 | AT |
| 16:26:40 | 558 | 900 | AT |
| 16:26:40 | 558 | 600 | AT |
| 16:26:40 | 558 | 900 | AT |
| 16:26:15 | 558 | 600 | AT |
| 16:26:02 | 558 | 790 | AT |
| 16:26:02 | 558 | 631 | AT |
| 16:26:02 | 558 | 600 | AT |
| 16:26:02 | 558 | 900 | AT |
| 16:26:02 | 558 | 600 | AT |
| 16:26:02 | 558 | 600 | AT |
| 16:26:02 | 558 | 900 | AT |
| 16:25:54 | 558 | 382 | AT |
| 16:25:54 | 558 | 1,919 | AT |
| 16:25:54 | 558 | 1,353 | AT |
| 16:25:54 | 558 | 4,214 | AT |
| 16:25:41 | 558 | 400 | AT |
| 16:25:14 | 558 | 700 | AT |
| 16:25:03 | 558.5 | 900 | AT |
| 16:25:03 | 558.5 | 488 | AT |
| 16:25:03 | 558.5 | 909 | AT |
| 16:25:03 | 558.5 | 421 | AT |
| 16:25:03 | 558.5 | 479 | AT |
| 16:25:03 | 558.5 | 600 | AT |
| 16:24:57 | 558.5 | 400 | AT |
| 16:24:52 | 559 | 671 | AT |
| 16:24:45 | 558.5 | 300 | AT |
| 16:24:34 | 558.625 | 105 | O |
| 16:24:30 | 559 | 593 | AT |
| 16:24:21 | 558.5 | 102 | AT |
| 16:24:21 | 558.5 | 198 | AT |
| 16:24:08 | 558.75 | 208 | NK |
| 16:23:54 | 558.5 | 500 | AT |
| 16:23:44 | 558.625 | 715 | O |
| 16:23:33 | 559.136 | 2,000 | O |
| 16:23:29 | 558.5 | 3,326 | AT |
| 16:23:29 | 558.5 | 3,353 | AT |
| 16:23:29 | 558.5 | 600 | AT |
| 16:23:29 | 558.5 | 900 | AT |
| 16:23:25 | 558 | 400 | AT |
| 16:23:11 | 558.5 | 734 | AT |
| 16:23:04 | 558.5 | 1,103 | AT |
| 16:23:03 | 558.5 | 1,206 | AT |
| 16:23:03 | 558.5 | 213 | AT |
| 16:22:57 | 558.5 | 300 | AT |
| 16:22:27 | 559 | 2,200 | AT |
| 16:22:27 | 559 | 600 | AT |
| 16:22:27 | 559 | 500 | AT |
| 16:22:27 | 559 | 900 | AT |
| 16:22:27 | 559 | 900 | AT |
| 16:22:27 | 559 | 15,000 | AT |
| 16:22:27 | 559 | 391 | AT |
| 16:22:27 | 559 | 1,480 | AT |
| 16:22:27 | 559 | 2,225 | AT |
| 16:22:27 | 559 | 5,000 | AT |
| 16:22:27 | 559 | 5,000 | AT |
| 16:22:27 | 559 | 1,249 | AT |
| 16:22:27 | 559 | 1,316 | AT |
| 16:22:27 | 559 | 333 | AT |
| 16:22:27 | 559 | 1,037 | AT |
| 16:22:27 | 559 | 600 | AT |
| 16:22:05 | 559 | 200 | AT |
| 16:22:04 | 559 | 224 | AT |
| 16:21:45 | 559.5 | 1,023 | AT |
| 16:21:34 | 559 | 200 | AT |
| 16:21:12 | 559 | 600 | AT |
| 16:21:06 | 559 | 139 | AT |
| 16:21:06 | 559 | 161 | AT |
| 16:20:33 | 559 | 300 | AT |
| 16:20:31 | 559.5 | 536 | AT |
| 16:20:23 | 559.5 | 941 | AT |
| 16:20:00 | 559 | 700 | AT |
| 16:19:58 | 559.5 | 5,667 | AT |
| 16:19:58 | 559.5 | 400 | AT |
| 16:19:58 | 559.5 | 800 | AT |
| 16:19:58 | 559.5 | 123 | AT |
| 16:19:58 | 559.5 | 4,689 | AT |
| 16:19:40 | 559 | 2,987 | AT |
| 16:19:40 | 559 | 800 | AT |
| 16:19:40 | 559 | 1,213 | AT |
| 16:19:34 | 559.5 | 601 | AT |
| 16:19:13 | 559 | 322 | AT |
| 16:19:13 | 559 | 2,724 | AT |
| 16:19:13 | 559 | 991 | AT |
| 16:19:13 | 559 | 900 | AT |
| 16:19:13 | 559 | 900 | AT |
| 16:19:13 | 559 | 14,003 | AT |
| 16:19:13 | 559 | 600 | AT |
| 16:19:12 | 558.5 | 700 | AT |
| 16:18:47 | 558.5 | 600 | AT |
| 16:18:41 | 559 | 300 | AT |
| 16:18:41 | 559 | 600 | AT |
| 16:18:29 | 559.5 | 200 | AT |
| 16:18:29 | 559 | 2,949 | AT |
| 16:18:29 | 559 | 828 | AT |
| 16:18:29 | 559 | 9,669 | AT |
| 16:18:27 | 559 | 1,306 | AT |
| 16:18:16 | 559 | 1,142 | AT |
| 16:18:13 | 558.5 | 200 | AT |
| 16:18:09 | 558.5 | 103 | AT |
| 16:18:09 | 558.5 | 1,522 | AT |
| 16:18:09 | 558.5 | 283 | AT |
| 16:18:09 | 558.5 | 2,512 | AT |
| 16:18:09 | 558.5 | 3,410 | AT |
| 16:17:54 | 558 | 1,786 | AT |
| 16:17:44 | 558 | 170 | AT |
| 16:17:44 | 558 | 600 | AT |
| 16:17:44 | 558 | 600 | AT |
| 16:17:44 | 558 | 300 | AT |
| 16:17:44 | 558 | 800 | AT |
| 16:17:44 | 558 | 600 | AT |
| 16:17:44 | 558 | 800 | AT |
| 16:17:44 | 558 | 500 | AT |
| 16:17:44 | 558 | 10 | AT |
| 16:17:44 | 558 | 318 | AT |
| 16:17:44 | 558 | 10,948 | AT |
| 16:17:41 | 558.5 | 400 | AT |
| 16:17:39 | 559 | 100 | AT |
| 16:17:32 | 558.5 | 636 | NK |
| 16:17:29 | 558.5 | 1,235 | AT |
| 16:17:29 | 558.5 | 1,798 | AT |
| 16:17:29 | 558.5 | 15,136 | AT |
| 16:17:29 | 558.5 | 900 | AT |
| 16:17:15 | 558 | 765 | AT |
| 16:17:15 | 558 | 900 | AT |
| 16:17:15 | 558 | 2,450 | AT |
| 16:17:14 | 558 | 50 | AT |
| 16:17:14 | 558 | 1,182 | AT |
| 16:17:14 | 558 | 300 | AT |
| 16:17:14 | 558 | 800 | AT |
| 16:17:14 | 558 | 800 | AT |
| 16:17:14 | 558 | 1,419 | AT |
| 16:17:14 | 558.5 | 3,506 | AT |
| 16:17:14 | 558.5 | 275 | AT |
| 16:16:58 | 558 | 500 | AT |
| 16:16:34 | 558 | 600 | AT |
| 16:16:20 | 558 | 3,931 | AT |
| 16:16:20 | 558 | 4,800 | AT |
| 16:16:08 | 558 | 200 | AT |
| 16:15:44 | 558 | 200 | AT |
| 16:15:30 | 558.5 | 6,098 | AT |
| 16:15:30 | 558.5 | 1,800 | AT |
| 16:15:30 | 558.5 | 614 | AT |
| 16:15:30 | 558.5 | 371 | AT |
| 16:15:23 | 558 | 78 | AT |
| 16:15:23 | 558 | 300 | AT |
| 16:15:05 | 558.5 | 792 | AT |
| 16:15:05 | 558.5 | 254 | AT |
| 16:15:05 | 558.5 | 1,190 | AT |
| 16:15:05 | 558.5 | 615 | AT |
| 16:15:05 | 558.5 | 1,783 | AT |
| 16:15:05 | 558.5 | 1,800 | AT |
| 16:15:03 | 559 | 1,142 | AT |
| 16:15:03 | 558.5 | 500 | AT |
| 16:15:02 | 558.5 | 1,190 | AT |
| 16:15:02 | 558.5 | 500 | AT |
| 16:15:02 | 558.5 | 227 | AT |
| 16:15:02 | 558.5 | 573 | AT |
| 16:15:02 | 558.5 | 3,487 | AT |
| 16:15:02 | 558.5 | 403 | AT |
| 16:15:02 | 558.5 | 497 | AT |
| 16:15:02 | 558.5 | 900 | AT |
| 16:15:02 | 558.5 | 603 | AT |
| 16:15:02 | 558.5 | 1,897 | AT |
| 16:15:01 | 558.5 | 500 | AT |
| 16:15:01 | 558.5 | 100 | AT |
| 16:14:49 | 558.5 | 400 | AT |
| 16:14:25 | 558.5 | 200 | AT |
| 16:13:37 | 558.5 | 590 | AT |
| 16:13:37 | 558.5 | 110 | AT |
| 16:13:13 | 558.5 | 200 | AT |
| 16:12:27 | 559 | 200 | AT |
| 16:12:27 | 559 | 116 | AT |
| 16:12:15 | 559 | 442 | AT |
| 16:12:15 | 559 | 700 | AT |
| 16:11:49 | 558.5 | 1,439 | AT |