Quote board 2020-09-22 09:15

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
F11BH21 217 5 475.00 490.279 10 0.00 - 0.00 491.6745
F11BM21 125 5 487.00 493.70 5 486.45 0.92 15 7 245.15 09:07:01 482.00 481.28 481.28 486.45
F11BZ20 246 1 479.00 485.35 5 482.00 0.97 3 1 435.00 09:12:55 477.38 474.00 474.00 482.00
F3MWH21 0 0.00 - 0.00 98.44
F3MWM21 0 0.00 - 0.00 98.46
F3MWZ20 0 0.00 - 0.00 98.41
F6MWH21 0 0.00 - 0.00 98.36
F6MWZ20 0 0.00 - 0.00 98.33
FACPH21 0 5 69.60 71.9531 5 0.00 - 0.00 70.79
FACPM21 0 5 67.90 68.9379 10 0.00 - 0.00 70.2227
FACPZ20 134 1 70.238 70.94 2 0.00 - 0.00 70.166
FALRH21 131 11 12.7094 13.0907 11 13.00 -2.40 8 105.2303 09:12:15 13.32 13.20 13.00 13.20
FALRM21 19 10 12.80 13.0964 11 13.00 -3.51 11 145.40 09:12:15 13.4729 13.24 13.00 13.24
FALRZ20 1 034 2 12.885 13.0249 5 12.9999 -3.34 59 774.5002 09:14:44 13.4497 13.21 12.85 13.40
FATTH21 11 10 23.0337 23.85 5 0.00 - 0.00 24.11
FATTM21 0 10 23.0439 23.81 5 0.00 - 0.00 23.5089
FATTZ20 253 10 23.029 23.45 1 23.25 -1.76 1 23.25 09:00:00 23.6666 23.25 23.25 23.25
FBASH21 51 11 8 445.00 8 503.00 5 0.00 - 0.00 8 900.00
FBASM21 0 5 8 420.00 8 483.00 5 0.00 - 0.00 8 579.00
FBASZ20 86 11 8 442.00 8 486.00 1 0.00 - 0.00 8 485.00
FCCCH21 13 1 45.3999 46.5978 5 0.00 - 0.00 51.233
FCCCM21 0 11 45.4198 46.68 5 0.00 - 0.00 50.078
FCCCZ20 680 1 46.01 46.20 2 46.20 -7.10 220 10 390.3165 09:14:18 49.73 48.3799 46.00 48.90
FCDRH21 35 11 395.677 407.5469 1 395.6771 1.98 1 395.6771 09:14:47 388.00 395.6771 395.6771 395.6771
FCDRM21 0 5 395.2714 406.874 11 0.00 - 0.00 390.4303
FCDRZ20 457 2 397.80 398.432 1 397.90 2.91 125 49 524.7576 09:14:53 386.6499 385.00 385.00 400.13
FCHFH21 41 300 4.207 4.2134 300 0.00 - 0.00 4.1985
FCHFM21 48 300 4.2175 4.225 298 4.2206 0.28 14 59.0884 08:45:00 4.2087 4.2206 4.2206 4.2206
FCHFU21 2 300 4.228 4.2373 300 0.00 - 0.00 4.2192
FCHFV20 28 300 4.1901 4.1931 320 0.00 - 0.00 4.1809
FCHFX20 1 300 4.1931 4.197 300 0.00 - 0.00 4.1841
FCHFZ20 750 250 4.1959 4.197 1 4.1961 0.22 11 46.1501 09:14:45 4.1869 4.1949 4.1949 4.1961
FCIEH21 54 5 28.30 29.1194 5 0.00 - 0.00 29.00
FCIEM21 0 5 28.30 29.2634 5 0.00 - 0.00 29.2848
FCIEZ20 92 10 28.3993 28.75 3 28.25 -1.02 1 28.25 09:03:27 28.54 28.25 28.25 28.25
FCIGH21 6 10 1.261 1.341 10 0.00 - 0.00 1.3401
FCIGM21 0 10 1.2616 1.3416 10 0.00 - 0.00 1.3578
FCIGZ20 217 1 1.312 1.335 2 1.3304 1.56 3 3.9912 09:12:31 1.31 1.3304 1.3304 1.3304
FCPSH21 4 10 25.92 26.5267 11 0.00 - 0.00 25.13
FCPSM21 0 10 25.92 26.5384 11 0.00 - 0.00 27.2176
FCPSZ20 158 3 26.0488 26.60 1 0.00 - 0.00 25.90
FDNPH21 13 1 219.8455 225.2199 1 0.00 - 0.00 221.9999
FDNPM21 0 5 218.60 226.25 5 0.00 - 0.00 225.9693
FDNPZ20 345 7 222.60 223.7085 2 223.20 -0.31 11 2 462.12 09:06:34 223.90 225.55 222.80 225.61
FENAH21 13 5 5.22 5.3505 5 0.00 - 0.00 5.486
FENAM21 0 10 5.21 5.392 10 0.00 - 0.00 5.3655
FENAZ20 436 1 5.30 5.3554 2 5.3641 0.07 10 53.641 09:07:22 5.3604 5.3641 5.3641 5.3641
FENGZ20 349 2 8.233 8.25 1 8.25 10.89 15 123.04 09:12:57 7.44 8.20 8.13 8.26
FEUHH21 32 10 14.2961 14.8664 5 0.00 - 0.00 14.76
FEUHM21 0 5 14.2727 14.8436 5 0.00 - 0.00 14.6931
FEUHZ20 271 1 14.60 14.6799 5 0.00 - 0.00 14.5899
FEURH21 696 498 4.5159 4.52 1 4.5153 0.07 2 9.0293 09:10:48 4.512 4.514 4.514 4.5153
FEURM21 318 498 4.5244 4.5303 1 4.5224 0.05 2 9.0481 09:07:30 4.5203 4.5257 4.5224 4.5257
FEURU21 0 500 4.5329 4.5422 500 0.00 - 0.00 4.492
FEURV20 5 500 4.5039 4.5069 500 0.00 - 0.00 4.4959
FEURX20 0 500 4.506 4.51 500 0.00 - 0.00 4.4816
FEURZ20 34 353 250 4.5086 4.51 1 4.5091 0.20 73 329.0905 09:13:51 4.5001 4.5065 4.5065 4.5105
FFINH21 16 5 5 518.00 5 563.00 5 0.00 - 0.00 5 900.00
FFINM21 1 5 5 502.00 5 561.00 5 0.00 - 0.00 5 632.00
FFINZ20 55 1 5 526.00 5 550.00 1 0.00 - 0.00 5 598.00
FGBPH21 304 250 4.8976 4.9034 250 0.00 - 0.00 4.8979
FGBPM21 306 250 4.8977 4.9075 250 0.00 - 0.00 4.898
FGBPU21 0 250 4.898 4.9126 250 0.00 - 0.00 4.8841
FGBPV20 310 250 4.895 4.90 250 0.00 - 0.00 4.8951
FGBPX20 300 250 4.8946 4.9005 250 0.00 - 0.00 4.8946
FGBPZ20 365 250 4.895 4.90 250 4.8998 -0.03 2 9.8028 09:13:59 4.9012 4.903 4.8998 4.903
FGMSH21 19 5 31 493.00 31 745.00 5 0.00 - 0.00 31 370.00
FGMSM21 0 5 31 534.00 31 784.00 5 0.00 - 0.00 31 300.00
FGMSZ20 22 1 31 507.00 31 697.00 1 31 563.00 1.59 5 157 186.00 09:11:44 31 070.00 31 333.00 31 333.00 31 563.00
FGPWH21 61 1 43.00 43.83 5 0.00 - 0.00 43.00
FGPWM21 0 1 42.50 43.73 5 0.00 - 0.00 43.5725
FGPWZ20 83 1 43.0001 43.384 2 0.00 - 0.00 43.50
FINGH21 0 5 119.9986 123.0544 10 0.00 - 0.00 121.0593
FINGM21 5 5 118.1656 119.2332 10 0.00 - 0.00 124.70
FINGZ20 44 1 120.70 121.8293 10 121.362 -0.05 3 360.362 09:09:15 121.4255 120.00 119.00 121.362
FJSWH21 92 11 24.4623 25.1952 1 0.00 - 0.00 25.5467
FJSWM21 0 11 24.4731 25.1909 1 0.00 - 0.00 25.039
FJSWZ20 2 703 12 24.90 24.9352 2 24.90 0.40 258 6 429.9154 09:14:54 24.8001 24.70 24.10 25.40
FKGHH21 76 11 125.0232 125.9599 1 0.00 - 0.00 126.01
FKGHM21 33 11 125.0782 127.50 1 0.00 - 0.00 126.2872
FKGHZ20 1 775 3 125.32 125.50 2 125.32 -0.46 120 15 148.8231 09:14:38 125.90 126.31 125.30 126.90
FKRUH21 7 10 131.1378 135.4978 5 0.00 - 0.00 150.00
FKRUM21 0 10 131.1955 135.6714 5 0.00 - 0.00 134.5682
FKRUZ20 41 1 133.65 135.0123 10 0.00 - 0.00 133.50
FLPPH21 78 11 6 756.48 6 959.17 11 0.00 - 0.00 6 911.93
FLPPM21 0 11 6 759.45 6 962.24 11 0.00 - 0.00 6 971.6077
FLPPZ20 155 11 6 753.18 6 810.00 5 6 826.00 -0.02 4 27 226.00 09:12:43 6 827.11 6 800.00 6 800.00 6 826.00
FLTSH21 78 1 34.85 35.83 1 36.00 -1.53 1 36.00 09:11:34 36.5606 36.00 36.00 36.00
FLTSM21 0 11 34.8256 35.8704 11 0.00 - 0.00 36.4996
FLTSZ20 920 2 35.41 35.50 1 35.35 -2.21 62 2 219.3587 09:14:18 36.1501 36.1502 35.35 36.42
FLVCH21 2 10 91.6936 95.352 10 0.00 - 0.00 73.883
FLVCM21 0 1 91.1201 98.4097 1 0.00 - 0.00 95.7583
FLVCZ20 13 1 94.05 94.45 1 94.05 -0.32 4 377.826 09:05:34 94.35 94.60 94.05 94.60
FLWBH21 16 5 17.6359 18.1717 10 0.00 - 0.00 18.8846
FLWBM21 0 5 17.6104 18.3148 5 0.00 - 0.00 18.2194
FLWBZ20 60 1 17.8326 18.1628 10 0.00 - 0.00 18.40
FMBKH21 6 11 172.104 176.70 1 0.00 - 0.00 182.6553
FMBKM21 16 5 165.6207 167.1957 11 169.6263 -0.25 5 848.1315 09:07:54 170.0474 169.6263 169.6263 169.6263
FMBKZ20 537 1 175.00 176.30 2 175.00 -2.07 3 527.21 09:13:37 178.70 176.11 175.00 176.11
FMILH21 166 5 2.716 2.804 5 0.00 - 0.00 2.8199
FMILM21 0 5 2.706 2.7989 10 0.00 - 0.00 2.8353
FMILZ20 783 1 2.74 2.7737 10 2.77 -2.12 29 80.1342 09:14:08 2.83 2.75 2.74 2.8072
FOPLH21 5 10 6.97 7.1547 11 0.00 - 0.00 6.82
FOPLM21 0 10 6.95 7.1578 11 0.00 - 0.00 6.9919
FOPLZ20 918 8 7.045 7.10 1 7.10 2.60 14 99.7799 09:13:36 6.92 7.146 7.10 7.1549
FPEOH21 124 1 47.6801 48.7472 11 0.00 - 0.00 49.75
FPEOM21 11 5 47.49 48.7686 11 0.00 - 0.00 49.40
FPEOZ20 1 451 1 48.111 48.3473 2 48.39 -1.10 57 2 776.3473 09:13:53 48.9303 49.15 48.00 49.15
FPETH21 20 11 5 403.00 5 463.00 16 0.00 - 0.00 6 300.00
FPETM21 0 5 5 397.00 5 463.00 5 0.00 - 0.00 5 546.00
FPETZ20 16 1 5 415.00 5 447.00 1 0.00 - 0.00 5 856.00
FPGEH21 22 11 5.0857 5.1876 11 0.00 - 0.00 5.0631
FPGEM21 11 11 5.0963 5.1982 11 0.00 - 0.00 5.20
FPGEZ20 793 20 5.14 5.17 22 5.20 1.17 15 77.42 09:11:43 5.14 5.14 5.12 5.20
FPGNH21 12 5 4.5319 4.6528 11 0.00 - 0.00 4.52
FPGNM21 2 10 4.55 4.6549 11 0.00 - 0.00 4.6261
FPGNZ20 377 2 4.579 4.61 2 4.60 0.87 31 142.1802 09:13:28 4.5603 4.5201 4.52 4.634
FPKNH21 36 1 45.83 46.4774 11 0.00 - 0.00 47.00
FPKNM21 2 1 46.20 46.48 10 0.00 - 0.00 47.20
FPKNZ20 1 982 1 46.0001 46.0282 2 46.03 -1.44 179 8 319.647 09:14:58 46.7005 46.6502 46.0002 47.00
FPKOH21 235 1 20.45 20.4789 11 0.00 - 0.00 20.85
FPKOM21 21 3 20.23 20.4879 11 0.00 - 0.00 20.7118
FPKOZ20 3 656 1 20.3123 20.3592 3 20.35 -1.21 85 1 743.7764 09:14:52 20.60 20.52 20.35 20.60
FPLWH21 0 5 427.00 443.23 5 0.00 - 0.00 459.83
FPLWM21 0 5 425.00 441.15 5 0.00 - 0.00 433.1922
FPLWZ20 32 10 431.9665 439.16 1 435.54 2.03 1 435.54 09:14:00 426.88 435.54 435.54 435.54
FPLYH21 0 11 37.9802 38.79 10 0.00 - 0.00 33.189
FPLYM21 0 11 37.9977 38.87 10 0.00 - 0.00 38.9316
FPLYZ20 285 5 38.50 38.615 2 38.50 -0.10 5 192.50 09:13:55 38.5399 38.50 38.50 38.50
FPXMH21 1 3 1.9736 2.092 3 2.0936 3.76 1 2.0936 09:14:06 2.0177 2.0936 2.0936 2.0936
FPXMM21 0 3 1.9886 2.1476 3 0.00 - 0.00 2.0266
FPXMZ20 171 1 2.00 2.07 2 0.00 - 0.00 2.02
FPZUH21 30 5 25.66 25.7497 11 0.00 - 0.00 26.00
FPZUM21 1 11 25.0107 25.68 10 0.00 - 0.00 26.00
FPZUZ20 1 558 10 25.38 25.508 2 25.38 -1.32 30 766.7294 09:14:49 25.72 25.72 25.38 25.85
FSPLH21 6 10 141.00 145.1753 11 0.00 - 0.00 146.9026
FSPLM21 0 5 135.7238 137.1202 11 0.00 - 0.00 146.6267
FSPLZ20 339 1 142.77 144.70 3 145.30 -0.75 3 433.30 09:04:57 146.3999 144.00 144.00 145.30
FTENH21 0 5 544.00 565.22 5 0.00 - 0.00 567.00
FTENM21 0 5 543.00 564.18 5 0.00 - 0.00 550.2301
FTENZ20 12 10 546.693 555.00 1 550.00 1.29 1 550.00 09:10:11 543.00 550.00 550.00 550.00
FTPEH21 44 11 1.8305 1.88 1 1.83 -1.61 11 19.5694 08:53:52 1.86 1.74 1.74 1.83
FTPEM21 2 11 1.8313 1.871 10 0.00 - 0.00 1.8613
FTPEZ20 1 049 14 1.856 1.87 1 1.8658 0.34 41 75.9362 09:08:30 1.8595 1.84 1.8399 1.87
FUSDH21 180 500 3.8308 3.8363 499 3.8335 0.24 1 3.8335 08:45:00 3.8243 3.8335 3.8335 3.8335
FUSDM21 353 500 3.8301 3.8365 500 0.00 - 0.00 3.8232
FUSDU21 0 500 3.8293 3.8377 500 0.00 - 0.00 3.7969
FUSDV20 696 500 3.8342 3.8375 484 3.8347 0.15 16 61.3577 09:00:53 3.829 3.8347 3.8347 3.8352
FUSDX20 157 500 3.8334 3.8373 495 3.8345 0.15 5 19.1725 08:46:36 3.8286 3.8345 3.8345 3.8345
FUSDZ20 99 417 250 3.8334 3.8349 96 3.8349 0.22 311 1 191.9543 09:14:45 3.8263 3.8337 3.8304 3.8349
FW20H2120 239 3 1 684.00 1 687.00 3 1 688.00 -0.06 10 16 901.00 09:13:18 1 689.00 1 686.00 1 686.00 1 698.00
FW20M2120 169 1 1 676.00 1 683.00 2 1 690.00 0.36 1 1 690.00 09:02:35 1 684.00 1 690.00 1 690.00 1 690.00
FW20U2120 63 1 1 665.00 1 669.00 11 1 675.00 0.36 7 11 729.00 09:12:42 1 669.00 1 672.00 1 672.00 1 677.00
FW20Z2020 30 963 29 1 684.00 1 685.00 46 1 685.00 -0.18 3 374 5 704 105.00 09:14:52 1 688.00 1 687.00 1 685.00 1 697.00
FW40H21 31 1 3 429.00 3 459.00 1 0.00 - 0.00 3 425.00
FW40M21 4 0.00 - 0.00 3 420.00
FW40Z20 2 999 1 3 437.00 3 454.00 1 3 445.00 0.41 26 89 639.00 09:14:42 3 431.00 3 428.00 3 428.00 3 461.00