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 | SXP | 0.436 | -0.007 | -1.58 | 0.452356 | 0.443 | 110.6 | 0.435 | 5934.7 | 0.436 | 88862 | 0.443 | 0.47 | 0.432 | 13679500 | 21:45 |
2 | SXP | 0.436 | -0.009 | -2.022 | 0.452537 | 0.444 | 19876.8 | 0.435 | 1932.2 | 0.436 | 78191.4 | 0.445 | 0.47 | 0.432 | 13665800 | 21:30 |
3 | SXP | 0.434 | -0.008 | -1.81 | 0.45291 | 0.442 | 230.4 | 0.433 | 40996.5 | 0.434 | 27939.8 | 0.442 | 0.47 | 0.433 | 13406800 | 21:15 |
4 | SXP | 0.437 | -0.008 | -1.798 | 0.45308 | 0.444 | 4026.6 | 0.436 | 32154.5 | 0.437 | 8217.3 | 0.445 | 0.47 | 0.436 | 13313700 | 21:00 |
5 | SXP | 0.442 | -0.003 | -0.674 | 0.45323 | 0.445 | 1246.3 | 0.441 | 44839.5 | 0.442 | 3773.2 | 0.445 | 0.47 | 0.438 | 13196800 | 20:45 |
6 | SXP | 0.445 | 0 | 0 | 0.453303 | 0.445 | 1797.7 | 0.444 | 7550.5 | 0.445 | 42780.6 | 0.445 | 0.47 | 0.438 | 13178400 | 20:30 |
7 | SXP | 0.445 | -0.001 | -0.224 | 0.453328 | 0.447 | 66.2 | 0.444 | 7339.1 | 0.445 | 83388.7 | 0.446 | 0.47 | 0.438 | 13181000 | 20:15 |
8 | SXP | 0.446 | 0 | 0 | 0.453355 | 0.446 | 3461.9 | 0.445 | 42804 | 0.446 | 9157.4 | 0.446 | 0.47 | 0.438 | 13237900 | 20:00 |
9 | SXP | 0.449 | 0.008 | 1.814 | 0.453188 | 0.442 | 13272.3 | 0.448 | 32122.3 | 0.449 | 9112.6 | 0.441 | 0.47 | 0.438 | 13386500 | 19:45 |
10 | SXP | 0.451 | 0.014 | 3.204 | 0.453143 | 0.437 | 12599.4 | 0.451 | 3741.3 | 0.452 | 58013.9 | 0.437 | 0.47 | 0.435 | 13242900 | 19:30 |
11 | SXP | 0.453 | 0.016 | 3.661 | 0.452951 | 0.436 | 7433 | 0.453 | 692.6 | 0.454 | 70651.3 | 0.437 | 0.47 | 0.434 | 13126100 | 19:15 |
12 | SXP | 0.452 | 0.016 | 3.67 | 0.452691 | 0.436 | 508.2 | 0.452 | 5812 | 0.453 | 79568.1 | 0.436 | 0.47 | 0.433 | 13161200 | 19:00 |
13 | SXP | 0.456 | 0.022 | 5.069 | 0.452349 | 0.434 | 882.3 | 0.456 | 7752.3 | 0.457 | 79854.9 | 0.434 | 0.47 | 0.433 | 13221100 | 18:45 |
14 | SXP | 0.464 | 0.034 | 7.907 | 0.45176 | 0.43 | 65.7 | 0.464 | 9442.1 | 0.465 | 28606.6 | 0.43 | 0.47 | 0.43 | 13129000 | 18:30 |
15 | SXP | 0.464 | 0.033 | 7.657 | 0.451047 | 0.431 | 205.6 | 0.464 | 38512.2 | 0.465 | 7403.3 | 0.431 | 0.47 | 0.425 | 13386400 | 18:15 |
16 | SXP | 0.463 | 0.032 | 7.425 | 0.450343 | 0.431 | 5269.7 | 0.463 | 4484.3 | 0.464 | 96256.6 | 0.431 | 0.47 | 0.425 | 13276300 | 18:00 |
17 | SXP | 0.464 | 0.032 | 7.407 | 0.450034 | 0.432 | 130.4 | 0.463 | 37047.4 | 0.464 | 6165.6 | 0.432 | 0.47 | 0.425 | 13301100 | 17:45 |
18 | SXP | 0.464 | 0.036 | 8.411 | 0.44965 | 0.428 | 52 | 0.463 | 7921.4 | 0.464 | 78160.5 | 0.428 | 0.47 | 0.425 | 13406600 | 17:30 |
19 | SXP | 0.462 | 0.038 | 8.962 | 0.449165 | 0.424 | 3858.4 | 0.461 | 58243.9 | 0.462 | 8286.8 | 0.424 | 0.47 | 0.424 | 13032700 | 17:15 |
20 | SXP | 0.463 | 0.035 | 8.178 | 0.448632 | 0.428 | 10430 | 0.462 | 9736 | 0.463 | 76517.9 | 0.428 | 0.47 | 0.423 | 13076500 | 17:00 |
21 | SXP | 0.464 | 0.036 | 8.411 | 0.44827 | 0.428 | 3476.5 | 0.463 | 44971 | 0.464 | 1011.5 | 0.428 | 0.47 | 0.423 | 13158200 | 16:45 |
22 | SXP | 0.468 | 0.037 | 8.585 | 0.447564 | 0.431 | 24133.4 | 0.467 | 53547 | 0.468 | 29359.3 | 0.431 | 0.47 | 0.423 | 13370500 | 16:30 |
23 | SXP | 0.465 | 0.042 | 9.929 | 0.446864 | 0.423 | 26457.7 | 0.464 | 35179.1 | 0.465 | 5041.6 | 0.423 | 0.469 | 0.423 | 13389700 | 16:15 |
24 | SXP | 0.462 | 0.043 | 10.263 | 0.446225 | 0.42 | 8038.8 | 0.461 | 42345 | 0.462 | 8981.3 | 0.419 | 0.469 | 0.418 | 13433200 | 16:00 |
25 | SXP | 0.466 | 0.052 | 12.56 | 0.445762 | 0.415 | 3230 | 0.465 | 36272.8 | 0.466 | 7285.4 | 0.414 | 0.469 | 0.412 | 13480600 | 15:45 |
26 | SXP | 0.467 | 0.051 | 12.26 | 0.445375 | 0.416 | 10072.7 | 0.467 | 14262.5 | 0.468 | 39511 | 0.416 | 0.468 | 0.412 | 13419900 | 15:30 |
27 | SXP | 0.464 | 0.044 | 10.476 | 0.444766 | 0.419 | 157.5 | 0.463 | 20122.6 | 0.464 | 31283.5 | 0.42 | 0.468 | 0.412 | 13544100 | 15:15 |
28 | SXP | 0.463 | 0.049 | 11.836 | 0.444344 | 0.415 | 846.1 | 0.463 | 34955.6 | 0.464 | 7025.7 | 0.414 | 0.468 | 0.411 | 13585100 | 15:00 |
29 | SXP | 0.464 | 0.048 | 11.538 | 0.44391 | 0.417 | 25004.5 | 0.464 | 43134.2 | 0.465 | 13385.7 | 0.416 | 0.468 | 0.411 | 13553700 | 14:45 |
30 | SXP | 0.465 | 0.051 | 12.319 | 0.443443 | 0.415 | 3067.9 | 0.464 | 64428 | 0.465 | 2451.8 | 0.414 | 0.468 | 0.411 | 13587400 | 14:30 |
31 | SXP | 0.466 | 0.058 | 14.216 | 0.442706 | 0.408 | 153.6 | 0.466 | 38823.9 | 0.467 | 25085 | 0.408 | 0.468 | 0.407 | 13624000 | 14:15 |
32 | SXP | 0.462 | 0.053 | 12.958 | 0.441905 | 0.409 | 21152.5 | 0.461 | 78719 | 0.462 | 5273.7 | 0.409 | 0.466 | 0.407 | 13633200 | 14:00 |
33 | SXP | 0.462 | 0.048 | 11.594 | 0.440916 | 0.414 | 16326.1 | 0.462 | 4100.1 | 0.463 | 79695.4 | 0.414 | 0.463 | 0.407 | 13605300 | 13:45 |
34 | SXP | 0.46 | 0.047 | 11.38 | 0.440095 | 0.412 | 5648.5 | 0.46 | 5780.5 | 0.461 | 90412 | 0.413 | 0.462 | 0.407 | 13450700 | 13:30 |
35 | SXP | 0.456 | 0.039 | 9.353 | 0.438864 | 0.416 | 5366.1 | 0.455 | 69578.6 | 0.456 | 26751.4 | 0.417 | 0.462 | 0.407 | 13062000 | 13:15 |
36 | SXP | 0.455 | 0.035 | 8.333 | 0.438578 | 0.421 | 1419.2 | 0.454 | 70715.4 | 0.455 | 8516.3 | 0.42 | 0.462 | 0.407 | 13106300 | 13:00 |
37 | SXP | 0.45 | 0.03 | 7.143 | 0.438033 | 0.421 | 115 | 0.449 | 66823 | 0.45 | 14068.7 | 0.42 | 0.462 | 0.407 | 12979500 | 12:45 |
38 | SXP | 0.447 | 0.028 | 6.683 | 0.437672 | 0.419 | 2967.8 | 0.446 | 10195.8 | 0.447 | 21237.1 | 0.419 | 0.462 | 0.407 | 13071200 | 12:30 |
39 | SXP | 0.447 | 0.028 | 6.683 | 0.437497 | 0.418 | 15367.3 | 0.446 | 77304.3 | 0.447 | 6143.7 | 0.419 | 0.462 | 0.407 | 13063300 | 12:15 |
40 | SXP | 0.444 | 0.024 | 5.714 | 0.437226 | 0.42 | 5189.6 | 0.444 | 48572.5 | 0.445 | 105109 | 0.42 | 0.462 | 0.407 | 13079600 | 12:00 |
41 | SXP | 0.442 | 0.018 | 4.245 | 0.436971 | 0.424 | 6430.2 | 0.442 | 67851.2 | 0.443 | 9948.7 | 0.424 | 0.462 | 0.407 | 13133900 | 11:45 |
42 | SXP | 0.441 | 0.015 | 3.521 | 0.436723 | 0.426 | 10930.8 | 0.441 | 35197.6 | 0.442 | 27039.3 | 0.426 | 0.462 | 0.407 | 13163900 | 11:30 |
43 | SXP | 0.441 | 0.022 | 5.251 | 0.436465 | 0.419 | 3075.3 | 0.441 | 22933.1 | 0.442 | 96374.8 | 0.419 | 0.462 | 0.407 | 13261200 | 11:15 |
44 | SXP | 0.44 | 0.02 | 4.762 | 0.43626 | 0.42 | 4458.6 | 0.439 | 44408.6 | 0.44 | 20229.7 | 0.42 | 0.462 | 0.407 | 13284100 | 11:00 |
45 | SXP | 0.449 | 0.03 | 7.16 | 0.435915 | 0.419 | 400 | 0.448 | 33319.5 | 0.449 | 12017.5 | 0.419 | 0.462 | 0.407 | 13142100 | 10:45 |
46 | SXP | 0.451 | 0.038 | 9.201 | 0.43561 | 0.413 | 332.1 | 0.451 | 66899.8 | 0.452 | 8857.8 | 0.413 | 0.462 | 0.407 | 13208000 | 10:30 |
47 | SXP | 0.452 | 0.039 | 9.443 | 0.435254 | 0.413 | 989.3 | 0.451 | 29983.5 | 0.452 | 17454.8 | 0.413 | 0.462 | 0.407 | 13190200 | 10:15 |
48 | SXP | 0.448 | 0.035 | 8.475 | 0.434961 | 0.413 | 3506.1 | 0.448 | 44319.1 | 0.449 | 7155.8 | 0.413 | 0.462 | 0.407 | 13201300 | 10:00 |
49 | SXP | 0.447 | 0.031 | 7.452 | 0.434707 | 0.416 | 4696.7 | 0.447 | 29701.9 | 0.448 | 18473.7 | 0.416 | 0.462 | 0.407 | 13239600 | 09:45 |
50 | SXP | 0.45 | 0.036 | 8.696 | 0.434416 | 0.414 | 8060.7 | 0.449 | 10195.1 | 0.45 | 66301.3 | 0.414 | 0.462 | 0.407 | 13308900 | 09:30 |
51 | SXP | 0.449 | 0.034 | 8.193 | 0.434121 | 0.416 | 3275.4 | 0.448 | 43369.3 | 0.449 | 8352.9 | 0.415 | 0.462 | 0.407 | 13372800 | 09:15 |
52 | SXP | 0.451 | 0.033 | 7.895 | 0.433776 | 0.419 | 54.1 | 0.45 | 28664 | 0.451 | 17032.7 | 0.418 | 0.462 | 0.407 | 13504300 | 09:00 |
53 | SXP | 0.454 | 0.032 | 7.583 | 0.433538 | 0.422 | 407.2 | 0.454 | 31373.8 | 0.455 | 11213 | 0.422 | 0.462 | 0.407 | 13581600 | 08:45 |
54 | SXP | 0.451 | 0.034 | 8.153 | 0.433279 | 0.417 | 6069.2 | 0.45 | 42579.7 | 0.451 | 13161.8 | 0.417 | 0.462 | 0.407 | 13620200 | 08:30 |
55 | SXP | 0.45 | 0.032 | 7.656 | 0.433123 | 0.418 | 7326.8 | 0.449 | 49327.2 | 0.45 | 11342.3 | 0.418 | 0.462 | 0.407 | 13658700 | 08:15 |
56 | SXP | 0.451 | 0.035 | 8.413 | 0.432846 | 0.417 | 7335.1 | 0.45 | 28338 | 0.451 | 11370.3 | 0.416 | 0.462 | 0.407 | 13800400 | 08:00 |
57 | SXP | 0.452 | 0.036 | 8.654 | 0.432704 | 0.416 | 1965.4 | 0.451 | 43209.8 | 0.452 | 7064.1 | 0.416 | 0.462 | 0.407 | 13841100 | 07:45 |
58 | SXP | 0.456 | 0.043 | 10.412 | 0.432173 | 0.412 | 6064.8 | 0.455 | 129824 | 0.456 | 13188.8 | 0.413 | 0.462 | 0.407 | 13907300 | 07:30 |
59 | SXP | 0.455 | 0.054 | 13.466 | 0.431555 | 0.4 | 4681.9 | 0.455 | 33281 | 0.456 | 42720.2 | 0.401 | 0.462 | 0.4 | 14106100 | 07:15 |
60 | SXP | 0.452 | 0.05 | 12.438 | 0.430777 | 0.401 | 8020.1 | 0.452 | 26498.3 | 0.453 | 45123.4 | 0.402 | 0.462 | 0.398 | 14220500 | 07:00 |
61 | SXP | 0.451 | 0.05 | 12.469 | 0.430269 | 0.4 | 25.4 | 0.451 | 38869.4 | 0.452 | 7430.2 | 0.401 | 0.462 | 0.398 | 14354800 | 06:45 |
62 | SXP | 0.456 | 0.053 | 13.151 | 0.429167 | 0.403 | 351.8 | 0.456 | 3475.7 | 0.457 | 22534.8 | 0.403 | 0.462 | 0.397 | 14444500 | 06:30 |
63 | SXP | 0.459 | 0.044 | 10.602 | 0.428098 | 0.414 | 6548.6 | 0.459 | 5218.7 | 0.46 | 25578.1 | 0.415 | 0.462 | 0.397 | 14887700 | 06:15 |
64 | SXP | 0.455 | 0.035 | 8.333 | 0.42754 | 0.421 | 6643.4 | 0.455 | 2970.7 | 0.456 | 27300.5 | 0.42 | 0.46 | 0.397 | 14882700 | 06:00 |
65 | SXP | 0.452 | 0.031 | 7.363 | 0.427396 | 0.421 | 2396.5 | 0.451 | 30654.6 | 0.452 | 8789.7 | 0.421 | 0.46 | 0.397 | 14904700 | 05:45 |
66 | SXP | 0.453 | 0.035 | 8.373 | 0.427164 | 0.418 | 188 | 0.452 | 29504 | 0.453 | 9431.8 | 0.418 | 0.46 | 0.397 | 15090100 | 05:30 |
67 | SXP | 0.453 | 0.031 | 7.346 | 0.427045 | 0.422 | 4824.4 | 0.453 | 31831.3 | 0.454 | 15762.2 | 0.422 | 0.46 | 0.397 | 15186200 | 05:15 |
68 | SXP | 0.447 | 0.023 | 5.425 | 0.426873 | 0.424 | 1398.2 | 0.446 | 8315.6 | 0.447 | 65683.3 | 0.424 | 0.46 | 0.397 | 15169400 | 05:00 |
69 | SXP | 0.452 | 0.027 | 6.353 | 0.426657 | 0.424 | 5858.4 | 0.451 | 31951.3 | 0.452 | 4251.9 | 0.425 | 0.46 | 0.397 | 15134000 | 04:45 |
70 | SXP | 0.453 | 0.033 | 7.857 | 0.426351 | 0.419 | 1379.6 | 0.453 | 18753 | 0.454 | 4875.3 | 0.42 | 0.46 | 0.397 | 15147000 | 04:30 |
71 | SXP | 0.456 | 0.033 | 7.801 | 0.425896 | 0.423 | 319.5 | 0.456 | 24696.8 | 0.457 | 3645.4 | 0.423 | 0.459 | 0.397 | 15083400 | 04:15 |
72 | SXP | 0.453 | 0.031 | 7.346 | 0.425591 | 0.421 | 8519.6 | 0.453 | 24672 | 0.454 | 11415.4 | 0.422 | 0.455 | 0.397 | 15182300 | 04:00 |
73 | SXP | 0.45 | 0.018 | 4.167 | 0.425484 | 0.432 | 5205.2 | 0.449 | 40372.3 | 0.45 | 3844.5 | 0.432 | 0.455 | 0.397 | 15395500 | 03:45 |
74 | SXP | 0.45 | 0.018 | 4.167 | 0.425104 | 0.432 | 337.2 | 0.45 | 14667.3 | 0.451 | 11656.6 | 0.432 | 0.452 | 0.397 | 15201600 | 03:30 |
75 | SXP | 0.444 | 0.013 | 3.016 | 0.424994 | 0.431 | 40.5 | 0.443 | 12922.7 | 0.444 | 54471.3 | 0.431 | 0.452 | 0.397 | 15182000 | 03:15 |
76 | SXP | 0.444 | 0.011 | 2.54 | 0.424964 | 0.432 | 2869 | 0.444 | 8291 | 0.445 | 53420 | 0.433 | 0.452 | 0.397 | 15189600 | 03:00 |
77 | SXP | 0.445 | 0.012 | 2.771 | 0.424953 | 0.432 | 288 | 0.445 | 11198.5 | 0.446 | 55115.1 | 0.433 | 0.452 | 0.397 | 15236200 | 02:45 |
78 | SXP | 0.444 | 0.012 | 2.778 | 0.424902 | 0.432 | 144 | 0.444 | 6234.8 | 0.445 | 35262.2 | 0.432 | 0.452 | 0.397 | 15227700 | 02:30 |
79 | SXP | 0.445 | 0.012 | 2.771 | 0.424873 | 0.434 | 45.6 | 0.445 | 38594.7 | 0.446 | 2251.1 | 0.433 | 0.452 | 0.397 | 15238000 | 02:15 |
80 | SXP | 0.446 | 0.01 | 2.294 | 0.424783 | 0.436 | 5065.2 | 0.446 | 3430.5 | 0.447 | 51450.1 | 0.436 | 0.452 | 0.397 | 15190000 | 02:00 |
81 | SXP | 0.451 | 0.016 | 3.678 | 0.424506 | 0.435 | 1280.5 | 0.45 | 41954.6 | 0.451 | 3179.4 | 0.435 | 0.451 | 0.397 | 15047100 | 01:45 |
82 | SXP | 0.448 | 0.014 | 3.226 | 0.42442 | 0.435 | 5376.4 | 0.447 | 21901.7 | 0.448 | 79258.1 | 0.434 | 0.451 | 0.397 | 15046900 | 01:30 |
83 | SXP | 0.447 | 0.012 | 2.759 | 0.424347 | 0.435 | 112.2 | 0.447 | 22101 | 0.448 | 52951.5 | 0.435 | 0.451 | 0.397 | 15045600 | 01:15 |
84 | SXP | 0.446 | 0.01 | 2.294 | 0.424428 | 0.436 | 41659.6 | 0.446 | 12331.7 | 0.447 | 73257.6 | 0.436 | 0.451 | 0.397 | 15211900 | 01:00 |
85 | SXP | 0.446 | 0.009 | 2.059 | 0.424356 | 0.438 | 4570.9 | 0.446 | 2907.2 | 0.447 | 73197.9 | 0.437 | 0.451 | 0.397 | 15187800 | 00:45 |
86 | SXP | 0.443 | 0.002 | 0.454 | 0.424386 | 0.441 | 6185.5 | 0.442 | 5011.6 | 0.443 | 67192.7 | 0.441 | 0.451 | 0.397 | 15236100 | 00:30 |
87 | SXP | 0.444 | 0.004 | 0.909 | 0.424446 | 0.44 | 15637.5 | 0.443 | 7541.3 | 0.444 | 56981.9 | 0.44 | 0.451 | 0.397 | 15302000 | 00:15 |
88 | SXP | 0.443 | 0.005 | 1.142 | 0.424495 | 0.438 | 67.7 | 0.442 | 9514.5 | 0.443 | 82402.2 | 0.438 | 0.451 | 0.397 | 15371100 | 00:00 |
89 | SXP | 0.442 | 0.002 | 0.455 | 0.424485 | 0.439 | 2006.6 | 0.442 | 7009 | 0.443 | 74671.9 | 0.44 | 0.451 | 0.397 | 15396400 | 23:45 |
90 | SXP | 0.444 | 0.009 | 2.069 | 0.424679 | 0.434 | 3135 | 0.444 | 16823.2 | 0.445 | 60550.5 | 0.435 | 0.451 | 0.397 | 15636400 | 23:30 |
91 | SXP | 0.444 | 0.012 | 2.778 | 0.424665 | 0.432 | 4009.1 | 0.443 | 8145.4 | 0.444 | 66226.2 | 0.432 | 0.451 | 0.397 | 15703600 | 23:15 |
92 | SXP | 0.444 | 0.009 | 2.069 | 0.424662 | 0.435 | 1602.3 | 0.443 | 5335 | 0.444 | 77558.4 | 0.435 | 0.451 | 0.397 | 15793900 | 23:00 |
93 | SXP | 0.448 | 0.015 | 3.464 | 0.424585 | 0.432 | 717.5 | 0.447 | 41757.7 | 0.448 | 4185.4 | 0.433 | 0.451 | 0.397 | 15759900 | 22:45 |
94 | SXP | 0.445 | 0.011 | 2.535 | 0.424528 | 0.434 | 418.4 | 0.445 | 5704.3 | 0.446 | 74707.2 | 0.434 | 0.451 | 0.397 | 15746200 | 22:30 |
95 | SXP | 0.444 | 0.01 | 2.304 | 0.424418 | 0.434 | 2735.5 | 0.444 | 6504.9 | 0.445 | 31019.5 | 0.434 | 0.451 | 0.397 | 15707300 | 22:15 |
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 |