| 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 |
|---|---|---|---|
| 08:47:52 | 1670 | 2,028 | AT |
| 08:47:52 | 1670 | 1,000 | AT |
| 08:47:52 | 1670 | 495 | AT |
| 08:47:52 | 1670 | 480 | AT |
| 08:47:52 | 1670 | 1,000 | AT |
| 08:47:52 | 1670 | 1,000 | AT |
| 08:47:52 | 1670 | 1,000 | AT |
| 08:47:52 | 1670 | 1,000 | AT |
| 08:46:51 | 1671 | 717 | AT |
| 08:46:51 | 1671 | 1,000 | AT |
| 08:46:51 | 1671 | 2,000 | AT |
| 08:46:51 | 1671 | 1,283 | AT |
| 08:45:45 | 1670.5 | 188 | AT |
| 08:45:45 | 1670.5 | 177 | AT |
| 08:44:49 | 1670 | 12 | AT |
| 08:44:49 | 1670 | 514 | AT |
| 08:44:44 | 1670 | 580 | AT |
| 08:44:44 | 1670 | 2,480 | AT |
| 08:44:38 | 1670 | 84 | AT |
| 08:44:38 | 1670 | 1,000 | AT |
| 08:44:37 | 1669.5 | 419 | AT |
| 08:44:37 | 1669.5 | 437 | AT |
| 08:44:37 | 1669.5 | 200 | AT |
| 08:44:32 | 1670 | 89 | AT |
| 08:44:32 | 1670 | 4,622 | AT |
| 08:44:32 | 1670 | 460 | AT |
| 08:44:26 | 1670 | 1,928 | AT |
| 08:44:22 | 1670 | 2,762 | AT |
| 08:44:22 | 1670 | 228 | AT |
| 08:44:22 | 1670 | 5,410 | AT |
| 08:44:22 | 1670 | 480 | AT |
| 08:44:19 | 1670 | 250 | AT |
| 08:44:18 | 1670 | 1,735 | AT |
| 08:44:18 | 1670 | 937 | AT |
| 08:44:18 | 1670 | 188 | AT |
| 08:44:16 | 1670 | 1,000 | AT |
| 08:44:16 | 1670 | 1,910 | AT |
| 08:44:16 | 1670 | 2,082 | AT |
| 08:44:16 | 1670 | 3,206 | AT |
| 08:44:16 | 1670 | 200 | AT |
| 08:44:16 | 1670 | 1,225 | AT |
| 08:44:16 | 1670 | 1,377 | AT |
| 08:44:16 | 1670 | 3,423 | AT |
| 08:44:16 | 1670 | 1,193 | AT |
| 08:44:16 | 1670 | 890 | AT |
| 08:44:16 | 1670 | 1,183 | AT |
| 08:44:16 | 1670 | 2,465 | AT |
| 08:44:16 | 1670 | 500 | AT |
| 08:44:16 | 1670 | 200 | AT |
| 08:44:16 | 1670 | 146 | AT |
| 08:44:16 | 1670 | 1,154 | AT |
| 08:44:16 | 1670 | 900 | AT |
| 08:44:16 | 1670 | 3,206 | AT |
| 08:44:16 | 1670 | 1,677 | AT |
| 08:44:12 | 1670 | 430 | AT |
| 08:44:12 | 1670 | 215 | AT |
| 08:44:12 | 1670 | 267 | AT |
| 08:44:12 | 1670 | 1,000 | AT |
| 08:44:12 | 1670 | 1,151 | AT |
| 08:44:07 | 1669.5 | 95 | AT |
| 08:44:03 | 1669.5 | 610 | AT |
| 08:44:03 | 1669.5 | 390 | AT |
| 08:43:55 | 1669.5 | 1,000 | AT |
| 08:43:55 | 1670 | 1,699 | AT |
| 08:43:55 | 1670 | 420 | AT |
| 08:43:55 | 1670 | 600 | AT |
| 08:43:55 | 1670 | 1,914 | AT |
| 08:43:55 | 1670 | 1,726 | AT |
| 08:43:55 | 1670 | 1,209 | AT |
| 08:43:37 | 1670 | 460 | AT |
| 08:43:21 | 1670 | 1,354 | AT |
| 08:43:21 | 1670.5 | 536 | AT |
| 08:43:21 | 1670.5 | 737 | AT |
| 08:43:21 | 1670.5 | 1,000 | AT |
| 08:43:18 | 1670 | 1,604 | AT |
| 08:43:18 | 1670 | 1,514 | AT |
| 08:43:14 | 1670 | 5,738 | AT |
| 08:43:13 | 1670 | 2,943 | AT |
| 08:43:12 | 1670 | 2,513 | AT |
| 08:43:12 | 1670 | 1,306 | AT |
| 08:43:12 | 1670 | 1,210 | AT |
| 08:43:12 | 1670 | 96 | AT |
| 08:43:12 | 1670 | 2,816 | AT |
| 08:43:12 | 1670 | 4,135 | AT |
| 08:43:12 | 1670 | 1,000 | AT |
| 08:43:12 | 1670 | 200 | AT |
| 08:43:12 | 1670 | 743 | AT |
| 08:43:12 | 1670 | 1,400 | AT |
| 08:43:12 | 1670 | 293 | AT |
| 08:43:12 | 1670 | 607 | AT |
| 08:43:12 | 1670 | 293 | AT |
| 08:43:12 | 1670 | 928 | AT |
| 08:43:12 | 1670 | 8,320 | AT |
| 08:43:12 | 1670 | 1,020 | AT |
| 08:43:12 | 1670 | 1,459 | AT |
| 08:43:12 | 1670 | 480 | AT |
| 08:43:12 | 1670 | 3,609 | AT |
| 08:43:12 | 1670 | 1,000 | AT |
| 08:43:11 | 1670 | 3,206 | AT |
| 08:43:11 | 1670 | 4,685 | AT |
| 08:43:11 | 1670 | 10,348 | AT |
| 08:42:56 | 1670 | 400 | AT |
| 08:42:48 | 1670 | 1,527 | AT |
| 08:42:47 | 1670 | 225 | AT |
| 08:42:47 | 1670 | 443 | AT |
| 08:42:47 | 1670 | 473 | AT |
| 08:42:47 | 1670 | 1,361 | AT |
| 08:42:47 | 1670 | 1,361 | AT |
| 08:42:47 | 1670 | 2,834 | AT |
| 08:42:47 | 1670 | 619 | AT |
| 08:42:47 | 1670 | 157 | AT |
| 08:42:47 | 1670 | 619 | AT |
| 08:42:47 | 1670 | 585 | AT |
| 08:42:47 | 1670 | 1,352 | AT |
| 08:42:47 | 1670 | 997 | AT |
| 08:42:46 | 1670 | 1,361 | AT |
| 08:42:46 | 1670 | 138 | AT |
| 08:42:46 | 1670 | 200 | AT |
| 08:42:46 | 1670 | 525 | AT |
| 08:42:46 | 1670 | 10,505 | AT |
| 08:42:46 | 1670 | 525 | AT |
| 08:42:46 | 1670 | 700 | AT |
| 08:42:46 | 1670 | 634 | AT |
| 08:42:46 | 1670 | 136 | AT |
| 08:42:37 | 1669.75 | 476 | O |
| 08:42:21 | 1670 | 425 | AT |
| 08:42:21 | 1670 | 336 | AT |
| 08:42:21 | 1670 | 239 | AT |
| 08:42:20 | 1670 | 500 | AT |
| 08:42:18 | 1670 | 188 | AT |
| 08:42:18 | 1670 | 1,062 | AT |
| 08:42:05 | 1669 | 91 | AT |
| 08:42:05 | 1669 | 361 | AT |
| 08:42:05 | 1669 | 600 | AT |
| 08:42:05 | 1669 | 55 | AT |
| 08:42:05 | 1669 | 845 | AT |
| 08:41:57 | 1668.5 | 1,239 | AT |
| 08:41:57 | 1668.5 | 1,540 | AT |
| 08:41:56 | 1668 | 1,000 | AT |
| 08:41:56 | 1668 | 345 | AT |
| 08:41:56 | 1668 | 799 | AT |
| 08:41:56 | 1668 | 191 | AT |
| 08:41:49 | 1668.125 | 300 | O |
| 08:40:41 | 1668.5 | 837 | AT |
| 08:40:32 | 1667.5 | 456 | AT |
| 08:40:32 | 1668 | 1,737 | AT |
| 08:40:32 | 1668 | 600 | AT |
| 08:40:32 | 1668 | 200 | AT |
| 08:40:32 | 1668 | 946 | AT |
| 08:40:32 | 1668 | 185 | AT |
| 08:40:32 | 1667 | 1,000 | AT |
| 08:40:32 | 1667 | 229 | AT |
| 08:40:32 | 1665.5 | 1,236 | AT |
| 08:39:48 | 1666 | 584 | AT |
| 08:39:34 | 1666.5 | 535 | AT |
| 08:39:32 | 1666.5 | 465 | AT |
| 08:39:28 | 1666.5 | 1,597 | AT |
| 08:39:28 | 1666.5 | 441 | AT |
| 08:39:22 | 1666.5 | 1,000 | AT |
| 08:39:22 | 1666.5 | 1,000 | AT |
| 08:39:22 | 1666.5 | 2,000 | AT |
| 08:39:22 | 1666.5 | 430 | AT |
| 08:39:16 | 1667 | 94 | AT |
| 08:39:09 | 1667.5 | 1,000 | AT |
| 08:39:09 | 1667.5 | 530 | AT |
| 08:39:09 | 1667.5 | 470 | AT |
| 08:38:46 | 1669.5 | 200 | O |
| 08:38:45 | 1669 | 342 | AT |
| 08:38:45 | 1668 | 547 | AT |
| 08:38:45 | 1668 | 700 | AT |
| 08:38:45 | 1668 | 600 | AT |
| 08:38:45 | 1668 | 493 | AT |
| 08:38:45 | 1668 | 1,000 | AT |
| 08:38:45 | 1668 | 1,000 | AT |
| 08:38:45 | 1668 | 380 | AT |
| 08:38:45 | 1668 | 280 | AT |
| 08:38:11 | 1669.5 | 380 | AT |
| 08:38:09 | 1670 | 100 | AT |
| 08:38:09 | 1670 | 900 | AT |
| 08:37:10 | 1670.5 | 20 | AT |
| 08:37:10 | 1670.5 | 150 | AT |
| 08:37:10 | 1670.5 | 830 | AT |
| 08:37:10 | 1670.5 | 200 | AT |
| 08:37:05 | 1670 | 598 | AT |
| 08:36:23 | 1672.5 | 222 | AT |
| 08:36:23 | 1672.5 | 610 | AT |
| 08:36:23 | 1672.5 | 100 | AT |
| 08:36:23 | 1672.5 | 100 | AT |
| 08:36:23 | 1672.5 | 300 | AT |
| 08:35:42 | 1673.5 | 1,090 | AT |
| 08:35:42 | 1673.5 | 200 | AT |
| 08:35:42 | 1673.5 | 1,000 | AT |
| 08:35:42 | 1673.5 | 1,044 | AT |
| 08:35:32 | 1673 | 302 | AT |
| 08:35:23 | 1672 | 500 | AT |
| 08:35:22 | 1673 | 1,574 | AT |
| 08:35:22 | 1673 | 671 | AT |
| 08:35:20 | 1672.5 | 453 | AT |
| 08:35:20 | 1672.5 | 208 | AT |
| 08:35:20 | 1672 | 90 | AT |
| 08:35:20 | 1672.5 | 786 | AT |
| 08:35:20 | 1672.5 | 1,764 | AT |
| 08:35:13 | 1672.5 | 236 | AT |
| 08:35:13 | 1672.5 | 1,402 | AT |
| 08:34:10 | 1675 | 786 | AT |
| 08:34:10 | 1675 | 3,845 | AT |
| 08:34:10 | 1675 | 1,155 | AT |
| 08:34:04 | 1685.5 | 119 | NT |
| 08:33:36 | 1676.5 | 600 | AT |
| 08:33:36 | 1676.5 | 400 | AT |
| 08:33:14 | 1676.5 | 90 | AT |
| 08:33:14 | 1676.5 | 1,060 | AT |
| 08:33:14 | 1676.5 | 786 | AT |
| 08:32:57 | 1676.5 | 265 | AT |
| 08:32:57 | 1676.5 | 890 | AT |
| 08:32:57 | 1676.5 | 200 | AT |
| 08:32:35 | 1677.5 | 785 | AT |
| 08:32:35 | 1677.5 | 1,060 | AT |
| 08:31:57 | 1677.5 | 228 | AT |
| 08:31:57 | 1677.5 | 536 | AT |
| 08:31:57 | 1677.5 | 64 | AT |
| 08:31:45 | 1677.5 | 785 | AT |
| 08:31:45 | 1677.5 | 1,060 | AT |
| 08:31:25 | 1678 | 136 | AT |
| 08:31:25 | 1678 | 300 | AT |
| 08:31:25 | 1677.5 | 126 | AT |
| 08:31:25 | 1677.5 | 67 | AT |
| 08:31:25 | 1677.5 | 209 | AT |
| 08:30:45 | 1676.5 | 1,000 | AT |
| 08:30:45 | 1676.5 | 290 | AT |
| 08:30:45 | 1676.5 | 268 | AT |
| 08:30:45 | 1676.5 | 32 | AT |
| 08:30:45 | 1676.5 | 1,028 | AT |
| 08:30:45 | 1676 | 627 | AT |
| 08:30:45 | 1676 | 1,345 | AT |
| 08:30:28 | 1676 | 1,566 | AT |
| 08:30:28 | 1676 | 487 | AT |
| 08:30:28 | 1676 | 239 | AT |
| 08:30:27 | 1676 | 2,672 | AT |
| 08:30:27 | 1676 | 430 | AT |
| 08:30:27 | 1676 | 89 | AT |
| 08:30:27 | 1676 | 87 | AT |
| 08:30:27 | 1676 | 786 | AT |
| 08:30:27 | 1676 | 2,198 | AT |
| 08:30:09 | 1676.5 | 900 | AT |
| 08:29:56 | 1676.5 | 331 | AT |
| 08:29:56 | 1676 | 1,390 | AT |
| 08:29:56 | 1676 | 1,153 | AT |
| 08:29:56 | 1675.5 | 2,063 | AT |
| 08:29:56 | 1675.5 | 239 | AT |