| 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 |
|---|---|---|---|
| 16:35:00 | 747 | 127,738 | UT |
| 16:29:55 | 744.5 | 187 | AT |
| 16:29:47 | 743 | 344 | AT |
| 16:29:47 | 743 | 227 | AT |
| 16:29:31 | 743.5 | 1,830 | AT |
| 16:29:17 | 743 | 73 | AT |
| 16:29:01 | 743.5 | 321 | AT |
| 16:28:46 | 744 | 177 | AT |
| 16:28:46 | 744 | 406 | AT |
| 16:27:36 | 745 | 333 | AT |
| 16:27:36 | 745 | 476 | AT |
| 16:27:36 | 745 | 1,104 | AT |
| 16:27:36 | 745 | 825 | AT |
| 16:27:36 | 745 | 235 | AT |
| 16:26:44 | 745 | 1,774 | AT |
| 16:26:44 | 745 | 102 | AT |
| 16:26:44 | 745 | 2,323 | AT |
| 16:26:44 | 745 | 1,212 | AT |
| 16:26:12 | 745 | 207 | AT |
| 16:26:12 | 745 | 300 | AT |
| 16:26:12 | 745 | 303 | AT |
| 16:26:12 | 745 | 122 | AT |
| 16:26:12 | 745 | 389 | AT |
| 16:25:52 | 745.5 | 56 | AT |
| 16:24:55 | 746 | 430 | AT |
| 16:24:55 | 746 | 515 | AT |
| 16:24:52 | 746.5 | 1 | AT |
| 16:24:52 | 746 | 807 | AT |
| 16:24:39 | 745 | 489 | AT |
| 16:24:38 | 745.5 | 392 | AT |
| 16:24:38 | 745.5 | 77 | AT |
| 16:24:36 | 745.5 | 300 | AT |
| 16:24:36 | 745.5 | 76 | AT |
| 16:24:36 | 745.5 | 245 | AT |
| 16:24:35 | 745.5 | 388 | AT |
| 16:24:35 | 746 | 1,212 | AT |
| 16:24:24 | 746 | 207 | AT |
| 16:24:23 | 746 | 93 | AT |
| 16:24:19 | 746 | 32 | AT |
| 16:24:18 | 746 | 103 | AT |
| 16:24:18 | 746 | 364 | AT |
| 16:24:18 | 746 | 300 | AT |
| 16:24:18 | 746 | 78 | AT |
| 16:24:09 | 746.5 | 866 | AT |
| 16:24:09 | 746.5 | 879 | AT |
| 16:23:41 | 746.5 | 89 | AT |
| 16:23:41 | 746.5 | 114 | AT |
| 16:23:41 | 746.5 | 5 | AT |
| 16:23:24 | 746.5 | 295 | AT |
| 16:23:24 | 747 | 730 | AT |
| 16:22:37 | 747 | 300 | AT |
| 16:22:34 | 747 | 104 | AT |
| 16:22:32 | 747 | 321 | AT |
| 16:22:32 | 747 | 662 | AT |
| 16:22:32 | 747 | 296 | AT |
| 16:22:32 | 747 | 382 | AT |
| 16:22:32 | 747 | 321 | AT |
| 16:22:29 | 747.5 | 107 | AT |
| 16:22:29 | 747 | 406 | AT |
| 16:22:29 | 747 | 100 | AT |
| 16:22:29 | 747 | 100 | AT |
| 16:20:07 | 747 | 996 | AT |
| 16:20:07 | 747 | 794 | AT |
| 16:19:56 | 746.5 | 515 | AT |
| 16:19:55 | 746.5 | 390 | AT |
| 16:18:16 | 745.5 | 814 | AT |
| 16:18:16 | 745.5 | 246 | AT |
| 16:18:16 | 746 | 377 | AT |
| 16:18:16 | 746 | 483 | AT |
| 16:18:13 | 744 | 351 | AT |
| 16:18:13 | 744 | 509 | AT |
| 16:18:13 | 744 | 901 | AT |
| 16:18:13 | 744 | 345 | AT |
| 16:18:13 | 744 | 800 | AT |
| 16:18:13 | 744 | 408 | AT |
| 16:18:13 | 744 | 835 | AT |
| 16:18:13 | 744 | 591 | AT |
| 16:17:48 | 744 | 361 | AT |
| 16:17:17 | 743.5 | 405 | AT |
| 16:17:17 | 743.5 | 899 | AT |
| 16:17:07 | 743.5 | 931 | AT |
| 16:15:51 | 744 | 5 | AT |
| 16:15:30 | 743 | 89 | AT |
| 16:15:30 | 742.5 | 55 | AT |
| 16:15:30 | 743 | 935 | AT |
| 16:15:24 | 742.5 | 280 | AT |
| 16:15:19 | 742.5 | 94 | AT |
| 16:15:15 | 743 | 462 | AT |
| 16:14:20 | 744 | 483 | AT |
| 16:13:49 | 744 | 85 | AT |
| 16:13:45 | 744.5 | 432 | AT |
| 16:12:50 | 744 | 90 | AT |
| 16:12:46 | 744 | 800 | AT |
| 16:12:46 | 744 | 119 | AT |
| 16:12:05 | 743.5 | 985 | AT |
| 16:12:05 | 744 | 759 | AT |
| 16:12:05 | 744 | 198 | AT |
| 16:12:05 | 744 | 990 | AT |
| 16:11:59 | 743.5 | 164 | AT |
| 16:11:22 | 743.5 | 251 | AT |
| 16:11:22 | 743.5 | 600 | AT |
| 16:11:22 | 743.5 | 111 | AT |
| 16:11:13 | 744 | 842 | AT |
| 16:11:13 | 744 | 729 | AT |
| 16:11:13 | 744 | 111 | AT |
| 16:11:13 | 744 | 301 | AT |
| 16:11:00 | 743.5 | 702 | AT |
| 16:11:00 | 743.5 | 208 | AT |
| 16:11:00 | 743.5 | 880 | AT |
| 16:11:00 | 743.5 | 108 | AT |
| 16:11:00 | 743.5 | 759 | AT |
| 16:10:47 | 744 | 134 | AT |
| 16:10:08 | 744.5 | 468 | AT |
| 16:10:07 | 744.5 | 892 | AT |
| 16:10:06 | 744 | 466 | AT |
| 16:09:24 | 745 | 100 | AT |
| 16:09:24 | 745 | 230 | AT |
| 16:09:12 | 745 | 370 | AT |
| 16:09:12 | 745 | 395 | AT |
| 16:09:07 | 745 | 465 | AT |
| 16:08:32 | 745.5 | 169 | AT |
| 16:08:31 | 745.5 | 860 | AT |
| 16:08:31 | 745.5 | 260 | AT |
| 16:08:29 | 745.5 | 340 | AT |
| 16:08:29 | 745.5 | 860 | AT |
| 16:08:24 | 746.5 | 500 | AT |
| 16:08:24 | 747 | 1,060 | AT |
| 16:08:24 | 747 | 600 | AT |
| 16:08:24 | 747 | 100 | AT |
| 16:08:24 | 747 | 519 | AT |
| 16:08:24 | 747 | 341 | AT |
| 16:08:24 | 747 | 90 | AT |
| 16:04:45 | 747.5 | 803 | AT |
| 16:04:45 | 747.5 | 83 | AT |
| 16:04:45 | 747.5 | 860 | AT |
| 16:01:36 | 747.5 | 839 | AT |
| 16:01:36 | 747.5 | 748 | AT |
| 16:01:36 | 747.5 | 509 | AT |
| 16:01:36 | 747.5 | 482 | AT |
| 16:01:36 | 747.5 | 799 | AT |
| 16:00:34 | 747.5 | 90 | AT |
| 16:00:34 | 747.5 | 10 | AT |
| 16:00:34 | 747.5 | 600 | AT |
| 16:00:23 | 748 | 100 | AT |
| 16:00:23 | 748 | 759 | AT |
| 16:00:16 | 748 | 73 | AT |
| 16:00:16 | 748 | 463 | AT |
| 15:58:43 | 749.5 | 112 | AT |
| 15:58:41 | 750 | 134 | AT |
| 15:58:41 | 750 | 100 | AT |
| 15:58:41 | 750 | 1,741 | AT |
| 15:58:41 | 750 | 1,000 | AT |
| 15:58:09 | 751.5 | 729 | AT |
| 15:58:09 | 751.5 | 100 | AT |
| 15:55:43 | 751 | 106 | AT |
| 15:55:42 | 752 | 819 | AT |
| 15:55:42 | 751.5 | 164 | AT |
| 15:55:42 | 751.5 | 739 | AT |
| 15:55:41 | 751 | 300 | AT |
| 15:55:41 | 751 | 2,307 | AT |
| 15:55:41 | 751 | 411 | AT |
| 15:55:41 | 751 | 382 | AT |
| 15:55:41 | 751 | 1,983 | AT |
| 15:55:40 | 751 | 48 | AT |
| 15:55:40 | 751 | 432 | AT |
| 15:50:47 | 749.5 | 94 | AT |
| 15:49:25 | 750.5 | 36 | AT |
| 15:49:25 | 750.5 | 125 | AT |
| 15:49:25 | 750.5 | 357 | AT |
| 15:48:23 | 749.5 | 300 | AT |
| 15:48:23 | 749.5 | 120 | AT |
| 15:48:14 | 749.5 | 819 | AT |
| 15:48:14 | 749.5 | 750 | AT |
| 15:48:14 | 750 | 300 | AT |
| 15:48:14 | 750 | 705 | AT |
| 15:48:14 | 750 | 802 | AT |
| 15:48:09 | 751 | 176 | AT |
| 15:48:09 | 751.5 | 591 | AT |
| 15:48:08 | 751.5 | 30 | AT |
| 15:48:08 | 751.5 | 236 | AT |
| 15:45:28 | 752 | 442 | AT |
| 15:45:28 | 752 | 39 | AT |
| 15:45:28 | 752 | 519 | AT |
| 15:44:59 | 751.5 | 10 | AT |
| 15:44:58 | 751.5 | 54 | AT |
| 15:44:53 | 751.5 | 300 | AT |
| 15:44:53 | 751.5 | 5 | AT |
| 15:44:53 | 751.5 | 960 | AT |
| 15:44:53 | 751.5 | 8 | AT |
| 15:44:11 | 751.5 | 27 | AT |
| 15:44:11 | 752.5 | 344 | AT |
| 15:44:11 | 752.5 | 802 | AT |
| 15:44:11 | 752.5 | 3,383 | AT |
| 15:44:11 | 752.5 | 1,031 | AT |
| 15:44:11 | 752.5 | 1,440 | AT |
| 15:43:56 | 751.5 | 311 | AT |
| 15:43:53 | 752.5 | 300 | AT |
| 15:43:53 | 752.5 | 82 | AT |
| 15:43:53 | 752.5 | 703 | AT |
| 15:43:53 | 752.5 | 589 | AT |
| 15:43:45 | 753 | 40 | AT |
| 15:43:37 | 753 | 72 | AT |
| 15:43:36 | 753.5 | 185 | AT |
| 15:43:36 | 753.5 | 2,030 | AT |
| 15:43:36 | 753.5 | 585 | AT |
| 15:41:37 | 753 | 444 | AT |
| 15:41:37 | 753 | 110 | AT |
| 15:41:16 | 753.5 | 106 | AT |
| 15:41:16 | 753.5 | 324 | AT |
| 15:39:12 | 753 | 126 | AT |
| 15:39:12 | 753 | 510 | AT |
| 15:38:51 | 754 | 427 | AT |
| 15:38:51 | 754 | 600 | AT |
| 15:38:51 | 754 | 288 | AT |
| 15:37:47 | 754 | 1,175 | AT |
| 15:37:47 | 754 | 939 | AT |
| 15:37:47 | 754 | 1,786 | AT |
| 15:37:47 | 754 | 154 | AT |
| 15:37:47 | 754 | 262 | AT |
| 15:37:47 | 754 | 2,721 | AT |
| 15:34:14 | 753.5 | 430 | AT |
| 15:34:07 | 753.5 | 500 | AT |
| 15:33:49 | 754 | 278 | AT |
| 15:31:49 | 754 | 367 | AT |
| 15:31:49 | 754 | 33 | AT |
| 15:31:49 | 754 | 929 | AT |
| 15:31:49 | 754 | 48 | AT |
| 15:30:55 | 754 | 802 | AT |
| 15:30:50 | 754.5 | 782 | AT |
| 15:30:50 | 754.5 | 170 | AT |
| 15:30:50 | 754.5 | 200 | AT |
| 15:27:35 | 755 | 16,000 | OK |
| 15:26:09 | 755.5 | 876 | AT |
| 15:26:09 | 755.95 | 675 | O |
| 15:25:37 | 755 | 200 | AT |
| 15:25:36 | 755 | 442 | AT |
| 15:25:18 | 756 | 300 | AT |
| 15:25:18 | 756 | 600 | AT |
| 15:25:18 | 756 | 432 | AT |
| 15:25:18 | 756 | 415 | AT |
| 15:25:18 | 756 | 400 | AT |
| 15:25:18 | 757 | 514 | AT |
| 15:25:17 | 757 | 422 | AT |
| 15:25:17 | 757 | 1,100 | AT |
| 15:24:59 | 755 | 405 | AT |
| 15:24:59 | 755 | 868 | AT |
| 15:24:59 | 755 | 28 | AT |
| 15:24:59 | 755 | 800 | AT |
| 15:24:40 | 753.55 | 675 | O |