| 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 |
|---|---|---|---|
| 16:35:18 | 410.2 | 120,928 | UT |
| 16:29:37 | 408.1 | 1,136 | AT |
| 16:29:37 | 408.1 | 350 | AT |
| 16:29:37 | 408.1 | 550 | AT |
| 16:29:37 | 408.1 | 481 | AT |
| 16:29:37 | 408.1 | 935 | AT |
| 16:29:37 | 408.1 | 973 | AT |
| 16:29:37 | 408.1 | 400 | AT |
| 16:29:37 | 408.1 | 1,370 | AT |
| 16:29:27 | 408.2 | 393 | AT |
| 16:29:27 | 408.2 | 1,173 | AT |
| 16:29:27 | 408.2 | 393 | AT |
| 16:29:25 | 408.3 | 1,170 | AT |
| 16:29:16 | 408.3 | 1,116 | AT |
| 16:29:16 | 408.3 | 586 | AT |
| 16:29:16 | 408.3 | 400 | AT |
| 16:29:01 | 408.7 | 1,034 | AT |
| 16:28:41 | 408.8 | 230 | AT |
| 16:28:41 | 408.8 | 540 | AT |
| 16:28:37 | 409 | 305 | AT |
| 16:28:37 | 409 | 1,397 | AT |
| 16:28:37 | 409 | 1,403 | AT |
| 16:28:37 | 409 | 2,800 | AT |
| 16:28:32 | 409.1 | 95 | AT |
| 16:28:32 | 409.1 | 2,800 | AT |
| 16:28:32 | 409.2 | 305 | AT |
| 16:28:32 | 409.2 | 654 | AT |
| 16:28:13 | 409.3 | 1,289 | AT |
| 16:28:13 | 409.3 | 273 | AT |
| 16:28:13 | 409.3 | 307 | AT |
| 16:28:13 | 409.3 | 635 | AT |
| 16:27:05 | 409.3 | 551 | AT |
| 16:27:05 | 409.3 | 3,590 | AT |
| 16:27:02 | 409.4 | 235 | AT |
| 16:26:54 | 409.4 | 84 | AT |
| 16:26:54 | 409.4 | 442 | AT |
| 16:26:15 | 409.5 | 1,726 | AT |
| 16:26:13 | 409.5 | 314 | AT |
| 16:26:13 | 409.5 | 70 | AT |
| 16:26:04 | 409.6 | 703 | AT |
| 16:26:04 | 409.6 | 830 | AT |
| 16:26:04 | 409.6 | 720 | AT |
| 16:25:02 | 409.9 | 51 | AT |
| 16:24:52 | 409.6 | 319 | AT |
| 16:24:52 | 409.6 | 1,031 | AT |
| 16:24:52 | 409.6 | 428 | AT |
| 16:24:52 | 409.6 | 1,726 | AT |
| 16:24:39 | 409.3 | 1,893 | AT |
| 16:24:30 | 409.6 | 713 | AT |
| 16:24:30 | 409.6 | 1,145 | AT |
| 16:24:18 | 409.4 | 281 | AT |
| 16:24:18 | 409.4 | 608 | AT |
| 16:24:09 | 409.4 | 423 | AT |
| 16:24:09 | 409.4 | 372 | AT |
| 16:24:09 | 409.4 | 550 | AT |
| 16:23:24 | 409.5 | 1,099 | AT |
| 16:23:14 | 409.5 | 464 | AT |
| 16:23:12 | 409.5 | 507 | AT |
| 16:23:12 | 409.5 | 756 | AT |
| 16:23:07 | 409.6 | 1,208 | AT |
| 16:23:05 | 409.6 | 1,570 | AT |
| 16:23:05 | 409.6 | 349 | AT |
| 16:22:29 | 409.6 | 325 | AT |
| 16:22:29 | 409.6 | 538 | AT |
| 16:21:41 | 409.3 | 2,861 | AT |
| 16:21:41 | 409.3 | 921 | AT |
| 16:21:40 | 409.2 | 1,608 | AT |
| 16:21:40 | 409.2 | 1,986 | AT |
| 16:21:39 | 409.2 | 1,515 | AT |
| 16:21:14 | 409.4 | 685 | AT |
| 16:20:43 | 409.5 | 545 | AT |
| 16:20:01 | 409.4 | 107 | AT |
| 16:19:17 | 409.5 | 530 | AT |
| 16:19:17 | 409.5 | 536 | AT |
| 16:19:01 | 409.6 | 1,415 | AT |
| 16:18:34 | 409.6 | 268 | AT |
| 16:18:28 | 409.6 | 607 | AT |
| 16:18:28 | 409.6 | 177 | AT |
| 16:18:25 | 409.6 | 3,213 | AT |
| 16:18:22 | 408.9 | 85 | AT |
| 16:17:47 | 408.8 | 23 | AT |
| 16:17:47 | 408.8 | 93 | AT |
| 16:17:11 | 408.1 | 670 | AT |
| 16:16:31 | 408.1 | 397 | AT |
| 16:15:57 | 407.8 | 123 | AT |
| 16:15:57 | 408 | 1,969 | AT |
| 16:15:47 | 407.9 | 386 | AT |
| 16:15:47 | 408 | 504 | AT |
| 16:15:47 | 408 | 846 | AT |
| 16:15:47 | 408 | 1,415 | AT |
| 16:15:47 | 408 | 811 | AT |
| 16:15:31 | 408.3 | 425 | AT |
| 16:15:31 | 408.3 | 690 | AT |
| 16:15:20 | 408.6 | 107 | AT |
| 16:15:20 | 408.5 | 200 | AT |
| 16:15:20 | 408.4 | 2,583 | AT |
| 16:15:04 | 408.3 | 438 | AT |
| 16:14:12 | 408.5 | 4,880 | O |
| 16:13:58 | 408 | 147 | AT |
| 16:13:58 | 408 | 1,200 | AT |
| 16:13:58 | 408 | 1,498 | AT |
| 16:13:58 | 408 | 20 | AT |
| 16:13:58 | 408 | 568 | AT |
| 16:13:03 | 408.8 | 231 | AT |
| 16:13:02 | 408.8 | 1,246 | AT |
| 16:13:02 | 408.8 | 1,090 | AT |
| 16:12:29 | 408 | 399 | AT |
| 16:12:29 | 407.9 | 120 | AT |
| 16:12:29 | 407.8 | 127 | AT |
| 16:12:29 | 407.8 | 400 | AT |
| 16:12:29 | 407.8 | 200 | AT |
| 16:12:29 | 407.8 | 61 | AT |
| 16:12:29 | 407.8 | 1,939 | AT |
| 16:12:29 | 407.8 | 688 | AT |
| 16:12:29 | 407.8 | 200 | AT |
| 16:12:29 | 407.8 | 200 | AT |
| 16:12:29 | 407.8 | 200 | AT |
| 16:12:29 | 407.8 | 538 | AT |
| 16:12:04 | 407.8 | 151 | AT |
| 16:11:50 | 407.2 | 362 | AT |
| 16:11:50 | 407.2 | 3,708 | AT |
| 16:11:48 | 406.8 | 900 | AT |
| 16:11:48 | 406.8 | 1,800 | AT |
| 16:11:48 | 406.6 | 1,800 | AT |
| 16:11:03 | 405.7 | 342 | AT |
| 16:11:03 | 405.6 | 154 | AT |
| 16:11:02 | 405.5 | 200 | AT |
| 16:10:58 | 405.5 | 96 | AT |
| 16:10:47 | 405 | 3,000 | AT |
| 16:10:43 | 405 | 480 | AT |
| 16:10:43 | 405 | 658 | AT |
| 16:10:43 | 404.9 | 380 | AT |
| 16:10:40 | 405 | 3,342 | AT |
| 16:10:39 | 405 | 1,960 | AT |
| 16:10:39 | 405 | 900 | AT |
| 16:10:39 | 405 | 740 | AT |
| 16:10:39 | 405.1 | 400 | AT |
| 16:10:38 | 405 | 531 | AT |
| 16:10:38 | 405 | 1,593 | AT |
| 16:10:38 | 405 | 1,876 | AT |
| 16:10:36 | 405 | 4,000 | AT |
| 16:10:33 | 405 | 4,000 | AT |
| 16:10:33 | 405 | 744 | AT |
| 16:10:33 | 405 | 1,170 | AT |
| 16:10:32 | 405 | 111 | AT |
| 16:10:32 | 405 | 2,719 | AT |
| 16:10:32 | 405 | 153 | AT |
| 16:10:32 | 405 | 1,100 | AT |
| 16:10:32 | 405 | 2,267 | AT |
| 16:10:32 | 405 | 480 | AT |
| 16:10:32 | 405 | 502 | AT |
| 16:10:32 | 405 | 3,498 | AT |
| 16:10:32 | 405 | 832 | AT |
| 16:10:32 | 405 | 1,170 | AT |
| 16:10:32 | 405 | 1,998 | AT |
| 16:10:32 | 405 | 1,170 | AT |
| 16:10:32 | 405 | 832 | AT |
| 16:10:32 | 405 | 309 | AT |
| 16:10:32 | 405 | 59 | AT |
| 16:10:32 | 405 | 1,000 | AT |
| 16:10:32 | 405 | 900 | AT |
| 16:10:32 | 405 | 900 | AT |
| 16:10:31 | 405 | 709 | AT |
| 16:10:31 | 405 | 1,276 | AT |
| 16:10:31 | 405.1 | 1,315 | AT |
| 16:10:31 | 405.2 | 700 | AT |
| 16:10:31 | 405.1 | 4,000 | AT |
| 16:10:31 | 405 | 3,724 | AT |
| 16:10:31 | 406.2 | 276 | AT |
| 16:10:31 | 406.2 | 3,020 | AT |
| 16:10:31 | 406.4 | 980 | AT |
| 16:10:31 | 406.5 | 577 | AT |
| 16:10:31 | 407 | 708 | AT |
| 16:10:31 | 407.1 | 1,000 | AT |
| 16:10:31 | 407.1 | 285 | AT |
| 16:10:31 | 407.1 | 231 | AT |
| 16:10:31 | 407.1 | 999 | AT |
| 16:10:31 | 407.1 | 200 | AT |
| 16:10:18 | 407.1 | 300 | AT |
| 16:10:18 | 407.1 | 208 | AT |
| 16:09:43 | 406.8 | 1,730 | AT |
| 16:09:43 | 406.9 | 4,405 | AT |
| 16:09:34 | 406.7 | 701 | AT |
| 16:09:22 | 406.8 | 1,479 | AT |
| 16:09:21 | 406.2 | 400 | AT |
| 16:09:21 | 406.5 | 1,044 | AT |
| 16:09:19 | 406.2 | 676 | AT |
| 16:09:18 | 406.5 | 1,900 | AT |
| 16:09:18 | 406.5 | 3,084 | AT |
| 16:09:18 | 406.5 | 220 | AT |
| 16:09:11 | 406.9 | 282 | AT |
| 16:09:11 | 406.9 | 400 | AT |
| 16:09:11 | 406.6 | 300 | AT |
| 16:09:03 | 406.3 | 1,550 | AT |
| 16:09:03 | 406.3 | 565 | AT |
| 16:09:03 | 406.3 | 2,617 | AT |
| 16:08:58 | 407.1 | 33 | AT |
| 16:08:58 | 407.1 | 400 | AT |
| 16:08:57 | 407.5 | 352 | AT |
| 16:08:52 | 407.9 | 260 | AT |
| 16:08:48 | 407.9 | 434 | AT |
| 16:08:48 | 407.9 | 974 | AT |
| 16:08:48 | 407.9 | 16,400 | AT |
| 16:08:33 | 408.6 | 270 | AT |
| 16:08:12 | 408.8 | 100 | AT |
| 16:07:55 | 409.2 | 689 | AT |
| 16:07:55 | 409.2 | 474 | AT |
| 16:07:39 | 409.2 | 125 | AT |
| 16:07:39 | 409.3 | 1,180 | AT |
| 16:07:39 | 409.3 | 100 | AT |
| 16:07:31 | 409.4 | 1,206 | AT |
| 16:07:31 | 409.4 | 699 | AT |
| 16:07:31 | 409.6 | 544 | AT |
| 16:07:10 | 409.9 | 327 | AT |
| 16:07:10 | 410 | 695 | AT |
| 16:06:59 | 410.1 | 178 | AT |
| 16:06:59 | 410.1 | 529 | AT |
| 16:05:56 | 410.3 | 1,072 | AT |
| 16:05:37 | 410.5 | 68 | AT |
| 16:05:36 | 410.4 | 451 | AT |
| 16:05:34 | 410.5 | 338 | AT |
| 16:05:34 | 410.5 | 200 | AT |
| 16:05:34 | 410.5 | 527 | AT |
| 16:04:57 | 410.4 | 1,585 | AT |
| 16:04:57 | 410.4 | 773 | AT |
| 16:04:57 | 410.4 | 188 | AT |
| 16:04:32 | 410.3 | 432 | AT |
| 16:03:02 | 410 | 200 | AT |
| 16:03:02 | 410 | 691 | AT |
| 16:01:46 | 410.1 | 2,000 | AT |
| 16:01:32 | 410.2 | 817 | AT |
| 16:01:32 | 410.6 | 583 | AT |
| 16:01:19 | 410.7 | 685 | AT |
| 16:00:36 | 410.1 | 299 | AT |
| 16:00:36 | 409.8 | 43 | AT |
| 16:00:36 | 409.8 | 120 | AT |
| 16:00:34 | 409.9 | 93 | AT |
| 16:00:34 | 409.9 | 125 | AT |
| 16:00:26 | 410 | 300 | AT |
| 16:00:23 | 410.1 | 1,100 | AT |
| 16:00:22 | 410.2 | 379 | AT |
| 16:00:22 | 410.2 | 733 | AT |
| 16:00:22 | 410.4 | 35 | AT |
| 16:00:22 | 410.4 | 165 | AT |
| 16:00:22 | 410.4 | 354 | AT |
| 16:00:22 | 410.4 | 581 | AT |
| 15:59:58 | 410.4 | 800 | AT |
| 15:59:34 | 410.5 | 154 | AT |
| 15:59:15 | 410.2 | 508 | AT |