Item Symbol Last Price Price Change Price Change Percent weighted Avg Price Prev Close Price Last Qty Bid Price Bid Qty Ask Price Ask Qty Open Price High Price Low Price Volume Time
1 REP 6.85 -0.33 -4.596 7.17487 7.17 1.75 6.85 165.88 6.88 6.53 7.18 7.38 6.85 28906.5 21:00
2 REP 6.88 -0.3 -4.178 7.17592 7.17 42.43 6.87 15.66 6.89 21.92 7.18 7.38 6.85 29026.7 20:45
3 REP 6.91 -0.3 -4.161 7.17754 7.2 82.56 6.89 1.89 6.91 3.78 7.21 7.38 6.87 29307 20:30
4 REP 6.93 -0.31 -4.282 7.17958 7.25 2.16 6.9 139.47 6.93 31.91 7.24 7.38 6.91 29524 20:15
5 REP 6.92 -0.28 -3.889 7.18502 7.19 20.56 6.92 15.66 6.93 193.17 7.2 7.38 6.92 30127.9 20:00
6 REP 6.97 -0.13 -1.831 7.19022 7.1 39.11 6.95 137.4 6.97 163.04 7.1 7.38 6.95 30070.7 19:45
7 REP 7.02 -0.03 -0.426 7.19138 7.05 41.18 6.99 172.74 7.02 13.86 7.05 7.38 6.98 30149 19:30
8 REP 7.05 0.02 0.284 7.19845 7.03 76.97 7.02 301.69 7.06 206.91 7.03 7.38 7.03 28977.9 19:15
9 REP 7.08 0.04 0.568 7.19962 7.04 30.62 7.08 13.44 7.11 35.95 7.04 7.38 7.03 28687.2 19:00
10 REP 7.24 0.23 3.281 7.19918 7.01 34.34 7.21 89.75 7.24 18.02 7.01 7.38 7.01 28467.5 18:45
11 REP 7.28 0.28 4 7.19487 6.95 11.19 7.28 34.74 7.3 13.24 7 7.38 6.98 28912.8 18:30
12 REP 7.3 0.32 4.585 7.18838 6.99 16.82 7.28 41.72 7.32 79.03 6.98 7.38 6.92 29646.1 18:15
13 REP 7.34 0.33 4.708 7.18305 7.01 61.19 7.33 34.34 7.36 19.82 7.01 7.38 6.92 29662 18:00
14 REP 7.26 0.28 4.011 7.1685 6.98 15.51 7.24 91.04 7.26 14.17 6.98 7.38 6.92 27897.4 17:45
15 REP 7.24 0.32 4.624 7.16601 6.92 64.06 7.23 170.46 7.26 14.17 6.92 7.38 6.92 28086.1 17:30
16 REP 7.28 0.39 5.66 7.16337 6.89 291.89 7.28 70 7.32 44.36 6.89 7.38 6.88 27929.7 17:15
17 REP 7.3 0.39 5.644 7.15958 6.9 12.62 7.29 98.1 7.32 31.45 6.91 7.38 6.88 27801.2 17:00
18 REP 7.31 0.38 5.483 7.15764 6.91 155.36 7.3 110.72 7.33 94.39 6.93 7.38 6.88 28020.2 16:45
19 REP 7.32 0.4 5.78 7.1546 6.92 10.3 7.31 229.58 7.34 84.8 6.92 7.38 6.88 27967.7 16:30
20 REP 7.29 0.41 5.959 7.14792 6.83 69 7.29 108.46 7.3 14 6.88 7.38 6.88 28030.3 16:15
21 REP 7.27 0.48 7.069 7.1462 6.77 2.53 7.24 27.62 7.26 88.72 6.79 7.38 6.79 27959.2 16:00
22 REP 7.26 0.5 7.396 7.14588 6.76 6.34 7.25 88.95 7.28 30.13 6.76 7.38 6.76 27943.6 15:45
23 REP 7.26 0.49 7.238 7.13844 6.77 89.92 7.25 98.54 7.26 0.55 6.77 7.38 6.76 27544.7 15:30
24 REP 7.23 0.48 7.111 7.13399 6.75 86.27 7.22 423.29 7.25 8.39 6.75 7.38 6.75 27713.6 15:15
25 REP 7.26 0.55 8.197 7.12858 6.71 17.75 7.24 95.96 7.26 30.6 6.71 7.38 6.7 27851.7 15:00
26 REP 7.25 0.53 7.887 7.12797 6.72 105.05 7.25 6.34 7.26 30.77 6.72 7.38 6.7 27858 14:45
27 REP 7.24 0.52 7.738 7.1263 6.72 34.79 7.23 224.55 7.25 68.36 6.72 7.38 6.7 27682.4 14:30
28 REP 7.21 0.55 8.258 7.11233 6.63 10.4 7.21 66.06 7.22 1.79 6.66 7.38 6.66 28501.3 14:15
29 REP 7.2 0.49 7.303 7.10208 6.72 18.11 7.2 9.55 7.21 27.73 6.71 7.38 6.63 28996.4 14:00
30 REP 7.17 0.43 6.38 7.10117 6.74 15.44 7.16 154.97 7.19 15.44 6.74 7.38 6.63 29045 13:45
31 REP 7.19 0.44 6.519 7.09213 6.75 15.44 7.17 91.79 7.19 27.81 6.75 7.38 6.63 29531.3 13:30
32 REP 7.2 0.35 5.109 7.07575 6.85 18.69 7.19 111.23 7.21 15.44 6.85 7.38 6.63 30746.8 13:15
33 REP 7.17 0.3 4.367 7.07114 6.87 8.1 7.17 376.21 7.19 3.97 6.87 7.38 6.63 30694 13:00
34 REP 7.13 0.25 3.634 7.07023 6.87 36.48 7.11 367.73 7.13 33.36 6.88 7.38 6.63 30687.3 12:45
35 REP 7.13 0.26 3.785 7.06465 6.86 48.62 7.11 280.24 7.13 0.31 6.87 7.38 6.63 31370.6 12:30
36 REP 7.11 0.21 3.043 7.06391 6.9 88.02 7.1 87.73 7.11 1.95 6.9 7.38 6.63 31373.5 12:15
37 REP 7.09 0.19 2.754 7.06293 6.96 67.58 7.09 4.03 7.1 1.95 6.9 7.38 6.63 31417.9 12:00
38 REP 7.08 0.12 1.724 7.06285 6.96 28.13 7.08 264.76 7.1 1.95 6.96 7.38 6.63 31324.8 11:45
39 REP 7.05 0.11 1.585 7.06224 6.91 55.46 7.05 89.01 7.07 1.97 6.94 7.38 6.63 30899 11:30
40 REP 7.07 0.21 3.061 7.05875 6.87 28.28 7.06 35.83 7.08 111.48 6.86 7.38 6.63 31170.5 11:15
41 REP 7.12 0.23 3.338 7.0583 6.88 19.47 7.1 28.16 7.12 36.62 6.89 7.38 6.63 30741.6 11:00
42 REP 7.18 0.31 4.512 7.05432 6.85 228.89 7.16 237.67 7.18 137.99 6.87 7.38 6.63 29987.8 10:45
43 REP 7.16 0.36 5.294 7.05297 6.8 31.56 7.16 23.31 7.18 67.91 6.8 7.38 6.63 29807.9 10:30
44 REP 7.15 0.32 4.685 7.0494 6.83 7.82 7.15 15.44 7.16 14.35 6.83 7.38 6.63 30191.9 10:15
45 REP 7.11 0.25 3.644 7.04702 6.88 76.28 7.11 15.44 7.12 68.09 6.86 7.38 6.63 30049.1 10:00
46 REP 7.13 0.26 3.785 7.04619 6.87 7.05 7.11 148.67 7.13 34.24 6.87 7.38 6.63 29738 09:45
47 REP 7.16 0.3 4.373 7.04378 6.86 45.57 7.13 67.65 7.15 5.91 6.86 7.38 6.63 29703.9 09:30
48 REP 7.16 0.28 4.07 7.04276 6.89 32.54 7.15 3.64 7.17 1.91 6.88 7.38 6.63 29629.9 09:15
49 REP 7.2 0.3 4.348 7.03842 6.92 1.52 7.19 2.54 7.2 56.26 6.9 7.38 6.63 29989.6 09:00
50 REP 7.22 0.28 4.035 7.038 6.93 294.96 7.21 35.02 7.24 60.13 6.94 7.38 6.63 30004.4 08:45
51 REP 7.21 0.32 4.644 7.03207 6.88 19.46 7.2 53.95 7.23 59.98 6.89 7.38 6.63 30592.7 08:30
52 REP 7.22 0.33 4.79 7.02973 6.88 32.56 7.23 34.57 7.25 32.11 6.89 7.38 6.63 30882.6 08:15
53 REP 7.27 0.42 6.131 7.02581 6.81 106.59 7.27 31.43 7.28 15.45 6.85 7.38 6.63 31081.7 08:00
54 REP 7.28 0.42 6.122 7.00932 6.86 95.62 7.27 94.15 7.28 15.45 6.86 7.38 6.63 33480 07:45
55 REP 7.31 0.5 7.342 7.00517 6.78 32.56 7.29 94.15 7.31 15.58 6.81 7.38 6.63 34050.4 07:30
56 REP 7.28 0.6 8.982 6.99775 6.69 18.48 7.29 94.15 7.31 23.5 6.68 7.38 6.63 34962.4 07:15
57 REP 7.28 0.6 8.982 6.9931 6.68 21.78 7.26 77.18 7.28 15.45 6.68 7.38 6.63 35416 07:00
58 REP 7.27 0.63 9.488 6.98939 6.64 48.7 7.27 31.43 7.3 29.56 6.64 7.38 6.62 35632.3 06:45
59 REP 7.31 0.6 8.942 6.96513 6.72 6.93 7.29 33.84 7.32 29.03 6.71 7.38 6.58 37223.4 06:30
60 REP 7.35 0.33 4.701 6.95379 7.04 25.9 7.33 228.04 7.36 2.32 7.02 7.36 6.58 38865.8 06:15
61 REP 7.27 0.23 3.267 6.99043 7.02 6.04 7.27 9.54 7.29 52.32 7.04 7.48 6.58 45546.1 06:00
62 REP 7.2 0.18 2.564 6.9893 7.02 65.19 7.2 177.69 7.22 27.7 7.02 7.48 6.58 45414.2 05:45
63 REP 7.27 0.25 3.561 6.98712 7.03 43.87 7.26 31.43 7.27 25.26 7.02 7.48 6.58 45014.3 05:30
64 REP 7.22 0.21 2.996 6.98166 7.03 92.17 7.22 1.67 7.24 27.62 7.01 7.48 6.58 44217.6 05:15
65 REP 7.17 0.18 2.575 6.98048 6.97 6.02 7.15 27.97 7.18 46.32 6.99 7.48 6.58 44360.3 05:00
66 REP 7.22 0.21 2.996 6.97855 7 1.88 7.21 21.69 7.24 35.96 7.01 7.48 6.58 44514.1 04:45
67 REP 7.27 0.29 4.155 6.97567 6.94 49.16 7.22 379.7 7.27 23.41 6.98 7.48 6.58 45167.3 04:30
68 REP 7.25 0.31 4.467 6.97236 6.93 4.23 7.24 229.82 7.26 2.07 6.94 7.48 6.58 44793.5 04:15
69 REP 7.21 0.2 2.853 6.97123 7.01 73.39 7.22 6.54 7.24 35.55 7.01 7.48 6.58 45123.4 04:00
70 REP 7.22 0.12 1.69 6.97071 7.1 2.22 7.19 75.1 7.21 105.3 7.1 7.48 6.58 45079.9 03:45
71 REP 7.13 0.03 0.423 6.96824 7.08 5.44 7.15 15.45 7.18 32.7 7.1 7.48 6.58 44619.8 03:30
72 REP 7.15 0.07 0.989 6.96844 7.1 3.67 7.12 235.96 7.14 15.45 7.08 7.48 6.58 44703.6 03:15
73 REP 7.15 0.05 0.704 6.96849 7.13 3.67 7.14 222.5 7.16 15.45 7.1 7.48 6.58 44720.9 03:00
74 REP 7.13 0.05 0.706 6.96734 7.09 74.58 7.13 125.42 7.15 51.41 7.08 7.48 6.58 44454.4 02:45
75 REP 7.17 0.08 1.128 6.96667 7.08 168.17 7.17 91.9 7.19 46.31 7.09 7.48 6.58 44340.7 02:30
76 REP 7.17 0.08 1.128 6.96552 7.08 12.57 7.16 35.14 7.18 27.85 7.09 7.48 6.58 44137.1 02:15
77 REP 7.16 0.02 0.28 6.96518 7.13 130.53 7.16 35.14 7.18 5.45 7.14 7.48 6.58 44139.4 02:00
78 REP 7.15 0.01 0.14 6.96364 7.13 343.59 7.15 4.42 7.18 35.96 7.14 7.48 6.58 43803 01:45
79 REP 7.13 0.02 0.281 6.96198 7.1 50.97 7.14 28.01 7.15 190 7.11 7.48 6.58 43434.9 01:30
80 REP 7.14 0.03 0.422 6.96178 7.1 193.16 7.13 200 7.15 242.91 7.11 7.48 6.58 43383.9 01:15
81 REP 7.13 0.01 0.14 6.95834 7.14 2.92 7.12 206.13 7.14 242.61 7.12 7.48 6.58 42510.4 01:00
82 REP 7.13 -0.04 -0.558 6.95792 7.18 47.25 7.11 476.91 7.14 183 7.17 7.48 6.58 42381 00:45
83 REP 7.12 -0.06 -0.836 6.96097 7.18 52.76 7.11 476.91 7.13 15.45 7.18 7.48 6.58 42923.9 00:30
84 REP 7.12 -0.05 -0.697 6.96553 7.17 30.9 7.11 595.66 7.13 30.86 7.17 7.48 6.58 43722.9 00:15
85 REP 7.11 -0.06 -0.837 6.96414 7.15 119.36 7.11 946.51 7.12 15.45 7.17 7.48 6.58 43303.7 00:00
86 REP 7.11 -0.05 -0.698 6.96518 7.15 696.51 7.11 1089.95 7.12 132.11 7.16 7.48 6.58 43492.2 23:45
87 REP 7.12 -0.01 -0.14 6.96578 7.12 16.01 7.11 1888.59 7.13 47.38 7.13 7.48 6.58 43305.2 23:30
88 REP 7.13 0.02 0.281 6.96575 7.09 15.87 7.11 1888.59 7.13 15.39 7.11 7.48 6.58 43299.8 23:15
89 REP 7.15 0.05 0.704 6.96613 7.11 3.52 7.12 267.88 7.15 51.83 7.1 7.48 6.58 43435.8 23:00
90 REP 7.15 0.05 0.704 6.96616 7.08 30.86 7.13 26.66 7.16 100 7.1 7.48 6.58 43444.9 22:45
91 REP 7.14 0.04 0.563 6.96603 7.08 49.5 7.12 17.39 7.15 153.77 7.1 7.48 6.58 43414 22:30
92 REP 7.14 0.04 0.563 6.96565 7.11 97.53 7.11 2262.67 7.15 112.91 7.1 7.48 6.58 43441.7 22:15
93 REP 7.13 0.03 0.423 6.96479 7.11 2.86 7.11 1.66 7.13 2.41 7.1 7.48 6.58 43215.6 22:00
94 REP 7.16 0.06 0.845 6.9647 7.11 11.15 7.12 17.96 7.15 24.43 7.1 7.48 6.58 43194.7 21:45
95 REP 7.15 0.04 0.563 6.96482 7.1 18 7.13 17.96 7.15 27.97 7.11 7.48 6.58 43242.8 21:30
Item Symbol Last Price Price Change Price Change Percent weighted Avg Price Prev Close Price Last Qty Bid Price Bid Qty Ask Price Ask Qty Open Price High Price Low Price Volume Time