| 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 | FIL | 5.361 | 0.328 | 6.517 | 5.41098 | 5.033 | 77.02 | 5.36 | 239.84 | 5.361 | 200.93 | 5.033 | 5.7 | 4.995 | 11353800 | 13:30 |
| 2 | FIL | 5.371 | 0.311 | 6.146 | 5.40801 | 5.06 | 49.93 | 5.37 | 533.22 | 5.371 | 192.8 | 5.06 | 5.7 | 4.995 | 11417300 | 13:15 |
| 3 | FIL | 5.354 | 0.27 | 5.311 | 5.40685 | 5.083 | 9.52 | 5.353 | 95.59 | 5.354 | 18.49 | 5.084 | 5.7 | 4.995 | 11416700 | 13:00 |
| 4 | FIL | 5.41 | 0.355 | 7.023 | 5.40449 | 5.054 | 231.73 | 5.411 | 303.81 | 5.412 | 261.62 | 5.055 | 5.7 | 4.995 | 11433500 | 12:45 |
| 5 | FIL | 5.395 | 0.312 | 6.138 | 5.40297 | 5.083 | 2.3 | 5.395 | 262.5 | 5.396 | 145.07 | 5.083 | 5.7 | 4.995 | 11429800 | 12:30 |
| 6 | FIL | 5.381 | 0.27 | 5.283 | 5.40196 | 5.11 | 7.7 | 5.38 | 395.71 | 5.381 | 467.81 | 5.111 | 5.7 | 4.995 | 11393000 | 12:15 |
| 7 | FIL | 5.36 | 0.252 | 4.933 | 5.40054 | 5.106 | 93.24 | 5.359 | 178.55 | 5.36 | 231.12 | 5.108 | 5.7 | 4.995 | 11343300 | 12:00 |
| 8 | FIL | 5.406 | 0.294 | 5.751 | 5.39972 | 5.112 | 4.43 | 5.404 | 329.62 | 5.405 | 265.72 | 5.112 | 5.7 | 4.995 | 11299300 | 11:45 |
| 9 | FIL | 5.379 | 0.246 | 4.793 | 5.39869 | 5.135 | 349.19 | 5.379 | 620.68 | 5.38 | 6.02 | 5.133 | 5.7 | 4.995 | 11257300 | 11:30 |
| 10 | FIL | 5.399 | 0.268 | 5.223 | 5.39759 | 5.132 | 14.8 | 5.398 | 1941.35 | 5.399 | 12.51 | 5.131 | 5.7 | 4.995 | 11245700 | 11:15 |
| 11 | FIL | 5.417 | 0.293 | 5.718 | 5.39671 | 5.123 | 707.71 | 5.415 | 333.05 | 5.416 | 36.42 | 5.124 | 5.7 | 4.995 | 11160600 | 11:00 |
| 12 | FIL | 5.439 | 0.327 | 6.397 | 5.39551 | 5.115 | 92.94 | 5.44 | 10 | 5.441 | 763.96 | 5.112 | 5.7 | 4.995 | 11085200 | 10:45 |
| 13 | FIL | 5.462 | 0.347 | 6.784 | 5.39427 | 5.117 | 2.64 | 5.461 | 68.97 | 5.462 | 83.4 | 5.115 | 5.7 | 4.995 | 11034800 | 10:30 |
| 14 | FIL | 5.447 | 0.347 | 6.804 | 5.39311 | 5.101 | 33.68 | 5.446 | 175.16 | 5.448 | 116.3 | 5.1 | 5.7 | 4.995 | 11008300 | 10:15 |
| 15 | FIL | 5.416 | 0.293 | 5.719 | 5.39116 | 5.122 | 123.52 | 5.415 | 27.63 | 5.416 | 171.64 | 5.123 | 5.7 | 4.995 | 10995200 | 10:00 |
| 16 | FIL | 5.513 | 0.456 | 9.017 | 5.38615 | 5.058 | 4.35 | 5.512 | 332.87 | 5.513 | 5.75 | 5.057 | 5.7 | 4.995 | 10747600 | 09:45 |
| 17 | FIL | 5.473 | 0.437 | 8.678 | 5.38336 | 5.035 | 36.51 | 5.473 | 386.64 | 5.474 | 118.2 | 5.036 | 5.7 | 4.995 | 10652000 | 09:30 |
| 18 | FIL | 5.439 | 0.42 | 8.368 | 5.38164 | 5.02 | 11.5 | 5.439 | 5998.5 | 5.44 | 222.46 | 5.019 | 5.7 | 4.995 | 10639200 | 09:15 |
| 19 | FIL | 5.457 | 0.427 | 8.489 | 5.38026 | 5.029 | 276.68 | 5.458 | 19.42 | 5.459 | 230.47 | 5.03 | 5.7 | 4.995 | 10635200 | 09:00 |
| 20 | FIL | 5.467 | 0.467 | 9.34 | 5.37863 | 5.001 | 27.22 | 5.467 | 344.83 | 5.468 | 148.23 | 5 | 5.7 | 4.993 | 10580900 | 08:45 |
| 21 | FIL | 5.486 | 0.49 | 9.808 | 5.37627 | 4.995 | 355.92 | 5.487 | 10 | 5.488 | 139.76 | 4.996 | 5.7 | 4.991 | 10477600 | 08:30 |
| 22 | FIL | 5.525 | 0.52 | 10.39 | 5.37343 | 5.004 | 38.84 | 5.524 | 42.59 | 5.525 | 99.01 | 5.005 | 5.7 | 4.991 | 10386500 | 08:15 |
| 23 | FIL | 5.496 | 0.492 | 9.832 | 5.37055 | 5.005 | 1834.59 | 5.496 | 108.14 | 5.497 | 566.98 | 5.004 | 5.7 | 4.991 | 10353700 | 08:00 |
| 24 | FIL | 5.476 | 0.483 | 9.674 | 5.36816 | 4.993 | 314.27 | 5.476 | 200.15 | 5.477 | 67.63 | 4.993 | 5.7 | 4.981 | 10322500 | 07:45 |
| 25 | FIL | 5.489 | 0.516 | 10.376 | 5.36568 | 4.974 | 188.25 | 5.489 | 1265.35 | 5.49 | 156.97 | 4.973 | 5.7 | 4.965 | 10269500 | 07:30 |
| 26 | FIL | 5.492 | 0.526 | 10.592 | 5.36417 | 4.966 | 29.78 | 5.491 | 10 | 5.492 | 196.69 | 4.966 | 5.7 | 4.957 | 10228600 | 07:15 |
| 27 | FIL | 5.492 | 0.529 | 10.659 | 5.36102 | 4.964 | 10 | 5.491 | 74.71 | 5.492 | 325.93 | 4.963 | 5.7 | 4.957 | 10248700 | 07:00 |
| 28 | FIL | 5.503 | 0.542 | 10.925 | 5.35938 | 4.962 | 124.22 | 5.504 | 260.63 | 5.505 | 200.54 | 4.961 | 5.7 | 4.957 | 10229900 | 06:45 |
| 29 | FIL | 5.497 | 0.558 | 11.298 | 5.35719 | 4.941 | 99.26 | 5.496 | 175.7 | 5.498 | 200.94 | 4.939 | 5.7 | 4.934 | 10220000 | 06:30 |
| 30 | FIL | 5.506 | 0.545 | 10.986 | 5.35481 | 4.961 | 120.73 | 5.505 | 541.23 | 5.506 | 129.32 | 4.961 | 5.7 | 4.934 | 10191300 | 06:15 |
| 31 | FIL | 5.534 | 0.581 | 11.73 | 5.35192 | 4.954 | 53.4 | 5.531 | 557.1 | 5.533 | 201.61 | 4.953 | 5.7 | 4.934 | 10144100 | 06:00 |
| 32 | FIL | 5.579 | 0.635 | 12.844 | 5.34922 | 4.945 | 56.39 | 5.578 | 31.02 | 5.579 | 329.44 | 4.944 | 5.7 | 4.934 | 10128600 | 05:45 |
| 33 | FIL | 5.589 | 0.678 | 13.806 | 5.34451 | 4.911 | 7.17 | 5.587 | 10 | 5.588 | 243.67 | 4.911 | 5.7 | 4.911 | 10116200 | 05:30 |
| 34 | FIL | 5.62 | 0.71 | 14.46 | 5.33795 | 4.91 | 284.48 | 5.621 | 192.96 | 5.622 | 272.84 | 4.91 | 5.7 | 4.895 | 10142900 | 05:15 |
| 35 | FIL | 5.612 | 0.734 | 15.047 | 5.33019 | 4.878 | 49.3 | 5.611 | 40.98 | 5.612 | 68.99 | 4.878 | 5.7 | 4.876 | 10147500 | 05:00 |
| 36 | FIL | 5.604 | 0.656 | 13.258 | 5.3134 | 4.943 | 2.73 | 5.602 | 139.76 | 5.603 | 119.17 | 4.948 | 5.7 | 4.808 | 10220100 | 04:45 |
| 37 | FIL | 5.538 | 0.576 | 11.608 | 5.30898 | 4.963 | 147.73 | 5.537 | 94.92 | 5.538 | 234.31 | 4.962 | 5.7 | 4.808 | 10187400 | 04:30 |
| 38 | FIL | 5.518 | 0.529 | 10.603 | 5.3054 | 4.995 | 52.21 | 5.518 | 212.61 | 5.519 | 208.59 | 4.989 | 5.7 | 4.808 | 10164000 | 04:15 |
| 39 | FIL | 5.429 | 0.495 | 10.032 | 5.30195 | 4.934 | 1249.77 | 5.432 | 19.42 | 5.433 | 216.81 | 4.934 | 5.7 | 4.808 | 10098900 | 04:00 |
| 40 | FIL | 5.437 | 0.453 | 9.089 | 5.29644 | 4.984 | 587.54 | 5.437 | 123.93 | 5.439 | 134.85 | 4.984 | 5.7 | 4.808 | 10159200 | 03:45 |
| 41 | FIL | 5.463 | 0.471 | 9.435 | 5.29104 | 4.993 | 443.26 | 5.462 | 137.67 | 5.463 | 19.42 | 4.992 | 5.7 | 4.808 | 10234000 | 03:30 |
| 42 | FIL | 5.502 | 0.551 | 11.129 | 5.28779 | 4.952 | 218.65 | 5.502 | 213.89 | 5.503 | 1645.03 | 4.951 | 5.7 | 4.808 | 10234200 | 03:15 |
| 43 | FIL | 5.479 | 0.493 | 9.888 | 5.28453 | 4.986 | 14.6 | 5.478 | 72.66 | 5.479 | 105.48 | 4.986 | 5.7 | 4.808 | 10225700 | 03:00 |
| 44 | FIL | 5.506 | 0.553 | 11.165 | 5.27836 | 4.953 | 54.07 | 5.506 | 70.02 | 5.508 | 123.93 | 4.953 | 5.7 | 4.808 | 10327200 | 02:45 |
| 45 | FIL | 5.43 | 0.465 | 9.366 | 5.27343 | 4.967 | 3.69 | 5.428 | 140.84 | 5.43 | 407.81 | 4.965 | 5.7 | 4.808 | 10350500 | 02:30 |
| 46 | FIL | 5.508 | 0.509 | 10.182 | 5.26783 | 4.999 | 120.2 | 5.507 | 256.71 | 5.51 | 3312.79 | 4.999 | 5.7 | 4.808 | 10234300 | 02:15 |
| 47 | FIL | 5.547 | 0.641 | 13.066 | 5.26261 | 4.902 | 18.47 | 5.545 | 10 | 5.546 | 157.43 | 4.906 | 5.7 | 4.808 | 10294700 | 02:00 |
| 48 | FIL | 5.6 | 0.498 | 9.761 | 5.24865 | 5.102 | 187.96 | 5.599 | 281.3 | 5.601 | 200 | 5.102 | 5.7 | 4.808 | 10554200 | 01:45 |
| 49 | FIL | 5.585 | 0.473 | 9.253 | 5.22941 | 5.115 | 20.39 | 5.586 | 21.05 | 5.589 | 53.39 | 5.112 | 5.63 | 4.808 | 10187700 | 01:30 |
| 50 | FIL | 5.518 | 0.282 | 5.386 | 5.2217 | 5.236 | 39.86 | 5.52 | 138.12 | 5.523 | 330.32 | 5.236 | 5.63 | 4.808 | 10403800 | 01:15 |
| 51 | FIL | 5.496 | 0.27 | 5.166 | 5.21559 | 5.225 | 22.63 | 5.495 | 452.42 | 5.498 | 1030.57 | 5.226 | 5.63 | 4.808 | 10220700 | 01:00 |
| 52 | FIL | 5.497 | 0.269 | 5.145 | 5.21393 | 5.227 | 11 | 5.497 | 31.61 | 5.501 | 136.7 | 5.228 | 5.63 | 4.808 | 10175500 | 00:45 |
| 53 | FIL | 5.529 | 0.305 | 5.838 | 5.20818 | 5.224 | 2.71 | 5.527 | 196.88 | 5.528 | 435.75 | 5.224 | 5.63 | 4.808 | 9992040 | 00:30 |
| 54 | FIL | 5.532 | 0.346 | 6.672 | 5.20506 | 5.185 | 3.48 | 5.53 | 196.8 | 5.531 | 235.14 | 5.186 | 5.63 | 4.808 | 9928960 | 00:15 |
| 55 | FIL | 5.548 | 0.304 | 5.797 | 5.20047 | 5.244 | 3.45 | 5.548 | 330.03 | 5.551 | 103.85 | 5.244 | 5.63 | 4.808 | 9849920 | 00:00 |
| 56 | FIL | 5.562 | 0.302 | 5.741 | 5.19766 | 5.26 | 564.87 | 5.562 | 229.72 | 5.564 | 141.49 | 5.26 | 5.63 | 4.808 | 9808080 | 23:45 |
| 57 | FIL | 5.568 | 0.297 | 5.635 | 5.19315 | 5.273 | 3.93 | 5.568 | 128.62 | 5.569 | 103.17 | 5.271 | 5.63 | 4.808 | 9725820 | 23:30 |
| 58 | FIL | 5.46 | 0.199 | 3.783 | 5.18305 | 5.26 | 68 | 5.46 | 937.39 | 5.462 | 124.46 | 5.261 | 5.55 | 4.808 | 9478800 | 23:15 |
| 59 | FIL | 5.511 | 0.257 | 4.892 | 5.17949 | 5.254 | 123 | 5.51 | 10 | 5.511 | 116.47 | 5.254 | 5.55 | 4.808 | 9376850 | 23:00 |
| 60 | FIL | 5.539 | 0.28 | 5.324 | 5.17392 | 5.258 | 37.6 | 5.538 | 49.4 | 5.54 | 197.22 | 5.259 | 5.548 | 4.808 | 9246020 | 22:45 |
| 61 | FIL | 5.495 | 0.237 | 4.507 | 5.16944 | 5.258 | 14.5 | 5.493 | 101.47 | 5.495 | 12.79 | 5.258 | 5.548 | 4.808 | 9130550 | 22:30 |
| 62 | FIL | 5.417 | 0.16 | 3.044 | 5.16354 | 5.258 | 18.39 | 5.417 | 64.73 | 5.418 | 10 | 5.257 | 5.548 | 4.808 | 8978300 | 22:15 |
| 63 | FIL | 5.313 | 0.07 | 1.335 | 5.16121 | 5.246 | 342.04 | 5.314 | 68.55 | 5.315 | 154.86 | 5.243 | 5.548 | 4.808 | 8881780 | 22:00 |
| 64 | FIL | 5.329 | 0.07 | 1.331 | 5.16054 | 5.257 | 115.7 | 5.329 | 88.05 | 5.33 | 15.13 | 5.259 | 5.548 | 4.808 | 8861390 | 21:45 |
| 65 | FIL | 5.295 | 0.055 | 1.05 | 5.15899 | 5.24 | 100.17 | 5.293 | 250.02 | 5.296 | 264.81 | 5.24 | 5.548 | 4.808 | 8786970 | 21:30 |
| 66 | FIL | 5.313 | 0.093 | 1.782 | 5.15621 | 5.217 | 4.58 | 5.314 | 192.6 | 5.316 | 224.29 | 5.22 | 5.548 | 4.808 | 8636280 | 21:15 |
| 67 | FIL | 5.371 | 0.152 | 2.912 | 5.15299 | 5.219 | 11.53 | 5.37 | 139.21 | 5.372 | 60.65 | 5.219 | 5.548 | 4.808 | 8503130 | 21:00 |
| 68 | FIL | 5.441 | 0.223 | 4.274 | 5.1474 | 5.217 | 126.3 | 5.44 | 125.31 | 5.441 | 8.73 | 5.218 | 5.548 | 4.808 | 8340850 | 20:45 |
| 69 | FIL | 5.511 | 0.26 | 4.951 | 5.14231 | 5.251 | 67.48 | 5.51 | 23.59 | 5.511 | 317.03 | 5.251 | 5.548 | 4.808 | 8453910 | 20:30 |
| 70 | FIL | 5.453 | 0.173 | 3.277 | 5.13202 | 5.282 | 336.02 | 5.452 | 408.47 | 5.453 | 1623.79 | 5.28 | 5.548 | 4.808 | 8281280 | 20:15 |
| 71 | FIL | 5.492 | 0.175 | 3.291 | 5.12682 | 5.317 | 10.25 | 5.491 | 273.43 | 5.493 | 64.43 | 5.317 | 5.548 | 4.808 | 8176610 | 20:00 |
| 72 | FIL | 5.504 | 0.22 | 4.164 | 5.11432 | 5.284 | 1.92 | 5.504 | 30.99 | 5.506 | 9.72 | 5.284 | 5.547 | 4.808 | 7928590 | 19:45 |
| 73 | FIL | 5.312 | 0.021 | 0.397 | 5.09886 | 5.29 | 2.71 | 5.312 | 23.62 | 5.313 | 98.14 | 5.291 | 5.44 | 4.808 | 7620080 | 19:30 |
| 74 | FIL | 5.338 | 0.075 | 1.425 | 5.09792 | 5.264 | 15.09 | 5.338 | 31.4 | 5.339 | 136 | 5.263 | 5.44 | 4.808 | 7596850 | 19:15 |
| 75 | FIL | 5.408 | 0.127 | 2.405 | 5.08474 | 5.28 | 209.06 | 5.406 | 220.04 | 5.409 | 81.17 | 5.281 | 5.416 | 4.808 | 7248450 | 19:00 |
| 76 | FIL | 5.132 | -0.141 | -2.674 | 5.07726 | 5.272 | 14.6 | 5.131 | 200.85 | 5.132 | 383.01 | 5.273 | 5.319 | 4.808 | 6977190 | 18:45 |
| 77 | FIL | 5.126 | -0.147 | -2.788 | 5.07891 | 5.271 | 62.36 | 5.126 | 155.78 | 5.127 | 216.42 | 5.273 | 5.319 | 4.808 | 6988010 | 18:30 |
| 78 | FIL | 5.135 | -0.112 | -2.135 | 5.0796 | 5.248 | 38.95 | 5.134 | 69.94 | 5.136 | 201.79 | 5.247 | 5.319 | 4.808 | 6925610 | 18:15 |
| 79 | FIL | 5.142 | -0.117 | -2.225 | 5.08071 | 5.259 | 61.2 | 5.141 | 88.17 | 5.142 | 166.43 | 5.259 | 5.319 | 4.808 | 6772340 | 18:00 |
| 80 | FIL | 5.159 | -0.143 | -2.697 | 5.08221 | 5.302 | 198.06 | 5.161 | 152.78 | 5.162 | 62.45 | 5.302 | 5.319 | 4.808 | 6742760 | 17:45 |
| 81 | FIL | 5.143 | -0.136 | -2.576 | 5.08451 | 5.278 | 86.69 | 5.142 | 118.99 | 5.143 | 220.01 | 5.279 | 5.319 | 4.808 | 6725520 | 17:30 |
| 82 | FIL | 5.153 | -0.129 | -2.442 | 5.08487 | 5.279 | 15.62 | 5.153 | 206.94 | 5.155 | 270.39 | 5.282 | 5.319 | 4.808 | 6660990 | 17:15 |
| 83 | FIL | 5.193 | -0.158 | -2.953 | 5.08891 | 5.351 | 8.85 | 5.193 | 116.01 | 5.194 | 74.47 | 5.351 | 5.354 | 4.808 | 6725890 | 17:00 |
| 84 | FIL | 5.139 | -0.233 | -4.337 | 5.09053 | 5.373 | 12.73 | 5.138 | 15.57 | 5.139 | 136.18 | 5.372 | 5.378 | 4.808 | 6724130 | 16:45 |
| 85 | FIL | 5.138 | -0.209 | -3.909 | 5.09074 | 5.347 | 57.07 | 5.138 | 133.01 | 5.139 | 101.86 | 5.347 | 5.378 | 4.808 | 6660350 | 16:30 |
| 86 | FIL | 5.135 | -0.229 | -4.269 | 5.09158 | 5.365 | 11.71 | 5.136 | 241.27 | 5.137 | 119.14 | 5.364 | 5.378 | 4.808 | 6629020 | 16:15 |
| 87 | FIL | 5.133 | -0.244 | -4.538 | 5.09313 | 5.375 | 24.46 | 5.132 | 19.32 | 5.133 | 140.06 | 5.377 | 5.385 | 4.808 | 6612810 | 16:00 |
| 88 | FIL | 5.142 | -0.202 | -3.78 | 5.09436 | 5.34 | 109.65 | 5.141 | 24.88 | 5.142 | 327.44 | 5.344 | 5.385 | 4.808 | 6553970 | 15:45 |
| 89 | FIL | 5.039 | -0.306 | -5.725 | 5.09793 | 5.345 | 26.28 | 5.037 | 12 | 5.038 | 311.25 | 5.345 | 5.385 | 4.808 | 6515840 | 15:30 |
| 90 | FIL | 5.034 | -0.304 | -5.695 | 5.10056 | 5.338 | 68.04 | 5.032 | 29.34 | 5.033 | 255.33 | 5.338 | 5.385 | 4.808 | 6571110 | 15:15 |
| 91 | FIL | 5.053 | -0.279 | -5.233 | 5.10257 | 5.332 | 32.14 | 5.053 | 146.42 | 5.054 | 486.97 | 5.332 | 5.385 | 4.808 | 6597460 | 15:00 |
| 92 | FIL | 5.044 | -0.292 | -5.472 | 5.10477 | 5.337 | 15.86 | 5.044 | 251.07 | 5.046 | 83.56 | 5.336 | 5.385 | 4.808 | 6642150 | 14:45 |
| 93 | FIL | 5.046 | -0.302 | -5.647 | 5.11021 | 5.349 | 173.42 | 5.046 | 521.77 | 5.047 | 637.68 | 5.348 | 5.385 | 4.808 | 6765380 | 14:30 |
| 94 | FIL | 5.014 | -0.367 | -6.82 | 5.11243 | 5.38 | 28.31 | 5.012 | 136.08 | 5.014 | 239.21 | 5.381 | 5.385 | 4.808 | 6763940 | 14:15 |
| 95 | FIL | 5.028 | -0.345 | -6.421 | 5.11548 | 5.373 | 233.45 | 5.027 | 152.31 | 5.028 | 19.42 | 5.373 | 5.388 | 4.808 | 6759350 | 14:00 |
| 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 |