| 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 |
|---|---|---|---|
| 16:35:29 | 54.5 | 25,823 | UT |
| 16:29:45 | 54.813 | 885 | O |
| 16:29:42 | 55 | 3,390 | AT |
| 16:29:06 | 54.813 | 9,000 | O |
| 16:28:49 | 54.813 | 2,000 | O |
| 16:27:43 | 54.25 | 237 | AT |
| 16:24:47 | 54.25 | 2,500 | AT |
| 16:23:55 | 54.25 | 10,000 | O |
| 16:23:01 | 54.25 | 20,000 | O |
| 16:14:09 | 55.75 | 5,090 | AT |
| 16:14:09 | 55 | 2,322 | AT |
| 16:14:09 | 55 | 2,588 | AT |
| 16:07:35 | 53.46 | 7,300 | O |
| 16:04:55 | 53.46 | 800 | O |
| 15:59:31 | 54.825 | 816 | O |
| 15:58:36 | 54 | 27,263 | AT |
| 15:58:27 | 54 | 5,000 | AT |
| 15:58:20 | 54 | 5,940 | AT |
| 15:57:25 | 54.09 | 10,000 | O |
| 15:29:16 | 54.25 | 2,000 | O |
| 15:26:21 | 54.225 | 893 | O |
| 15:21:29 | 54.03 | 7,300 | O |
| 15:18:18 | 54.225 | 345 | O |
| 15:14:41 | 54.225 | 712 | O |
| 15:11:21 | 54.03 | 10,000 | O |
| 15:05:56 | 54 | 10,000 | AT |
| 15:00:24 | 54 | 10,000 | AT |
| 15:00:08 | 54 | 10,000 | AT |
| 14:58:55 | 54.03 | 1,851 | O |
| 14:57:41 | 54 | 1,797 | AT |
| 14:56:31 | 54.213 | 9,186 | O |
| 14:56:28 | 54.25 | 18,313 | O |
| 14:54:56 | 54 | 18,203 | AT |
| 14:54:55 | 54 | 11,797 | AT |
| 14:52:37 | 53.85 | 959 | O |
| 14:51:11 | 54 | 10,000 | O |
| 14:51:03 | 53.85 | 2,089 | O |
| 14:50:21 | 53.12 | 2,000 | O |
| 14:44:07 | 54.1 | 1,000 | O |
| 14:21:54 | 54.1 | 3,849 | O |
| 14:20:02 | 54.1 | 370 | O |
| 14:17:41 | 54.5 | 29,060 | AT |
| 14:15:14 | 54.5 | 50,000 | O |
| 14:11:51 | 54.5 | 25,000 | AT |
| 14:11:48 | 54.5 | 15,000 | AT |
| 14:08:15 | 54.5 | 10,000 | AT |
| 14:08:12 | 54.5 | 25,000 | AT |
| 14:08:06 | 54.5 | 25,000 | AT |
| 14:07:57 | 54.5 | 22,188 | AT |