2021-12-25 18:25:19|00000|6464|ATVI|50.75B|50750000000|65.16|11,026,063|-28.36%|34|2021-11-02|Nov 02, 2021|09/2021|0.72|0.6973|1880000000|1880000000|2021-08-03|Aug 03, 2021|06/2021|0.92|0.7566|1920000000|1890000000
2021-12-25 18:25:22|00001|6373|ADBE|271.03B|271030000000|569.62|2,762,506|13.96%|34|2021-12-16|Dec 16, 2021|11/2021|3.2|3.2|4110000000|4090000000|2021-09-21|Sep 21, 2021|08/2021|3.11|3.01|3940000000|3890000000
2021-12-25 18:25:25|00002|9019|ADP|101.97B|101970000000|242.00|1,401,562|37.06%|33|2021-10-27|Oct 27, 2021|09/2021|1.65|1.49|3830000000|3750000000|2021-07-28|Jul 28, 2021|06/2021|1.2|1.14|3740000000|3680000000
2021-12-25 18:25:28|00003|15368|ALGN|51.57B|51570000000|653.98|611,633|23.85%|33|2021-10-27|Oct 27, 2021|09/2021|2.87|2.6|1020000000|977810000|2021-07-28|Jul 28, 2021|06/2021|3.04|2.52|1010000000|947350000
2021-12-25 18:25:32|00004|6369|Google|1.95T|1.95E+12|2,938.33|1,549,738|69.44%|33|2021-10-26|Oct 26, 2021|09/2021|27.99|23.73|65120000000|63530000000|2021-07-27|Jul 27, 2021|06/2021|27.26|19.24|61880000000|56190000000
2021-12-25 18:25:35|00005|100160|GOOG|1.95T|1.95E+12|2,942.85|1,143,549|69.24%|31|2021-10-26|Oct 26, 2021|09/2021|27.99|23.83|65120000000|63530000000|2021-07-27|Jul 27, 2021|06/2021|27.26|19.33|61880000000|56190000000
2021-12-25 18:25:39|00006|6435|AMZN|1.74T|1.74E+12|3,421.37|3,199,920|7.84%|33|2021-10-28|Oct 28, 2021|09/2021|6.12|8.9|110810000000|111550000000|2021-07-29|Jul 29, 2021|06/2021|15.12|12.23|113080000000|115420000000
2021-12-25 18:25:42|00007|8274|AMD|176.48B|176480000000|146.14|54,189,324|59.18%|34|2021-10-26|Oct 26, 2021|09/2021|0.73|0.6626|4310000000|4110000000|2021-07-27|Jul 27, 2021|06/2021|0.63|0.5415|3850000000|3620000000
2021-12-25 18:25:45|00008|8144|AEP|43.58B|43580000000|86.52|2,633,086|6.26%|33|2021-10-28|Oct 28, 2021|09/2021|1.43|1.46|4600000000|4290000000|2021-07-22|Jul 22, 2021|06/2021|1.18|1.14|3800000000|3860000000
2021-12-25 18:25:49|00009|6466|AMGN|126.05B|126050000000|223.79|2,874,371|0.39%|33|2021-11-02|Nov 02, 2021|09/2021|4.67|4.29|6710000000|6670000000|2021-08-03|Aug 03, 2021|06/2021|4.38|4.09|6530000000|6460000000
2021-12-25 18:25:52|00010|7869|ADI|90.7B|90700000000|172.66|3,261,287|19.51%|33|2021-11-23|Nov 23, 2021|10/2021|1.73|1.7|2340000000|2260000000|2021-08-18|Aug 18, 2021|07/2021|1.72|1.62|1760000000|1710000000
2021-12-25 18:25:55|00011|15424|ANSS|35.21B|35210000000|403.59|339,987|10.82%|33|2021-11-03|Nov 03, 2021|09/2021|1.59|1.34|445420000|414830000|2021-08-04|Aug 04, 2021|06/2021|1.85|1.56|452550000|429630000
2021-12-25 18:25:59|00012|6408|AAPL|2.89T|2.89E+12|176.28|88,787,549|33.58%|33|2021-10-28|Oct 28, 2021|09/2021|1.24|1.24|83360000000|85050000000|2021-07-27|Jul 27, 2021|06/2021|1.3|1.01|81430000000|73330000000
2021-12-25 18:26:03|00013|6386|AMAT|138.15B|138150000000|155.49|7,061,780|82.22%|34|2021-11-18|Nov 18, 2021|10/2021|1.94|1.96|6120000000|6380000000|2021-08-19|Aug 19, 2021|07/2021|1.9|1.77|6200000000|5940000000
2021-12-25 18:26:07|00014|39320|ASML|326.05B|326050000000|801.41|951,950|65.89%|29|2021-10-20|Oct 20, 2021|09/2021|4.97|4.61|6100000000|6190000000|2021-07-21|Jul 21, 2021|06/2021|2.97|2.97|4740000000|4870000000
2021-12-25 18:26:12|00015|962333|TEAM|98.05B|98050000000|387.92|1,140,638|60.44%|24|2021-10-28|Oct 28, 2021|09/2021|0.46|0.3988|614020000|583820000|2021-07-29|Jul 29, 2021|06/2021|0.24|0.1815|559540000|524100000
2021-12-25 18:26:16|00016|6363|ADSK|61.81B|61810000000|280.99|1,508,277|-6.77%|34|2021-11-23|Nov 23, 2021|10/2021|1.33|1.26|1130000000|1120000000|2021-08-25|Aug 25, 2021|07/2021|1.21|1.13|1060000000|1060000000
2021-12-25 18:26:20|00017|6378|BIDU|50.16B|50160000000|144.12|3,569,738|-24.55%|33|2021-11-17|Nov 17, 2021|09/2021|14.66|12.78|31920000000|31770000000|2021-08-12|Aug 12, 2021|06/2021|15.41|13.09|31350000000|30990000000
2021-12-25 18:26:24|00018|6487|BIIB|34.58B|34580000000|235.41|1,138,692|-5.42%|33|2021-10-20|Oct 20, 2021|09/2021|4.77|4.09|2780000000|2670000000|2021-07-22|Jul 22, 2021|06/2021|5.68|4.55|2780000000|2610000000
2021-12-25 18:26:28|00019|13072|BKNG|98.64B|98640000000|2,402.3|342,072|15.03%|34|2021-11-03|Nov 03, 2021|09/2021|37.7|33.01|4680000000|4300000000|2021-08-04|Aug 04, 2021|06/2021|-2.55|-2.13|2160000000|1880000000
2021-12-25 18:26:32|00020|13969|AVGO|274.48B|274480000000|664.80|1,970,693|54.08%|34|2021-12-09|Dec 09, 2021|10/2021|7.81|7.74|7410000000|7360000000|2021-09-02|Sep 02, 2021|07/2021|6.96|6.88|6780000000|6760000000
2021-12-25 18:26:37|00021|6388|CDNS|51.96B|51960000000|187.48|1,240,021|39.91%|33|2021-10-25|Oct 25, 2021|09/2021|0.8|0.748|750900000|740610000|2021-07-26|Jul 26, 2021|06/2021|0.86|0.7592|728290000|720190000
2021-12-25 18:26:40|00022|41292|CDW|27.52B|27520000000|202.76|853,129|56.9%|33|2021-11-03|Nov 03, 2021|09/2021|2.13|2.05|5300000000|5320000000|2021-08-04|Aug 04, 2021|06/2021|2.02|1.8|5150000000|4970000000
2021-12-25 18:26:44|00023|13068|CERN|26.84B|26840000000|91.84|4,008,446|17.13%|33|2021-10-29|Oct 29, 2021|09/2021|0.86|0.8153|1470000000|1450000000|2021-07-30|Jul 30, 2021|06/2021|0.8|0.7581|1460000000|1440000000
2021-12-25 18:26:48|00024|15722|CHTR|132.2B|132200000000|648.30|1,062,880|-1.25%|33|2021-10-29|Oct 29, 2021|09/2021|6.5|5.76|13150000000|12930000000|2021-07-30|Jul 30, 2021|06/2021|5.29|4.79|12800000000|12620000000
2021-12-25 18:26:52|00025|6444|CHKP|15.25B|15250000000|114.86|1,117,158|-14.76%|33|2021-10-28|Oct 28, 2021|09/2021|1.65|1.6|534000000|529340000|2021-07-26|Jul 26, 2021|06/2021|1.61|1.56|526100000|523810000
2021-12-25 18:26:55|00026|6360|CTAS|45.09B|45090000000|435.00|387,980|28.55%|34|2021-12-22|Dec 22, 2021|11/2021|2.76|2.65|1920000000|1910000000|2021-09-29|Sep 29, 2021|08/2021|3.11|2.76|1900000000|1880000000
2021-12-25 18:26:58|00027|260|CSCO|262.67B|262670000000|62.28|19,886,788|39.83%|34|2021-11-17|Nov 17, 2021|10/2021|0.82|0.8042|12900000000|12980000000|2021-08-18|Aug 18, 2021|07/2021|0.84|0.8285|13130000000|13040000000
2021-12-25 18:27:02|00028|6454|CTSH|45.32B|45320000000|86.29|2,604,694|6.44%|34|2021-10-27|Oct 27, 2021|09/2021|1.06|1.05|4740000000|4720000000|2021-07-28|Jul 28, 2021|06/2021|0.99|0.9626|4590000000|4450000000
2021-12-25 18:27:05|00029|6516|CMCSA|228.58B|228580000000|50.03|19,734,108|-0.69%|33|2021-10-28|Oct 28, 2021|09/2021|0.87|0.7471|30300000000|29870000000|2021-07-29|Jul 29, 2021|06/2021|0.84|0.6609|28550000000|27160000000
2021-12-25 18:27:09|00030|39327|CPRT|34.67B|34670000000|146.18|813,330|18.16%|33|2021-11-17|Nov 17, 2021|10/2021|1.07|1|810130000|747740000|2021-09-08|Sep 08, 2021|07/2021|1.03|0.9144|748630000|686930000
2021-12-25 18:27:13|00031|6443|COST|244.05B|244050000000|550.37|2,212,352|50.96%|43|2021-12-09|Dec 09, 2021|11/2021|2.97|2.62|50360000000|49650000000|2021-09-23|Sep 23, 2021|08/2021|3.9|3.58|62680000000|61410000000
2021-12-25 18:27:15|00032|1131557|CRWD|48.51B|48510000000|211.52|3,565,416|-4.34%|15|2021-12-01|Dec 01, 2021|10/2021|0.17|0.0973|380050000|363610000|2021-08-31|Aug 31, 2021|07/2021|0.11|0.0872|337690000|323250000
2021-12-25 18:27:19|00033|7906|CSX|81.6B|81600000000|36.79|12,363,887|22.55%|34|2021-10-20|Oct 20, 2021|09/2021|0.43|0.3757|3290000000|3060000000|2021-07-21|Jul 21, 2021|06/2021|0.4|0.3705|2990000000|2930000000
2021-12-25 18:27:24|00034|15951|DXCM|55.44B|55440000000|572.01|667,802|61.12%|33|2021-10-28|Oct 28, 2021|09/2021|0.89|0.6494|650200000|618650000|2021-07-29|Jul 29, 2021|06/2021|0.76|0.4439|595100000|551670000
2021-12-25 18:27:26|00035|1073599|DOCU|31.07B|31070000000|157.01|4,742,049|-35.9%|20|2021-12-02|Dec 02, 2021|10/2021|0.58|0.4608|545460000|532610000|2021-09-02|Sep 02, 2021|07/2021|0.47|0.4019|511840000|488710000
2021-12-25 18:27:30|00036|14776|DLTR|30.82B|30820000000|137.00|4,348,236|25.65%|32|2021-11-23|Nov 23, 2021|10/2021|0.96|0.9598|6420000000|6410000000|2021-08-26|Aug 26, 2021|07/2021|1.23|1.01|6340000000|6440000000
2021-12-25 18:27:33|00037|256|EBAY|40.62B|40620000000|64.89|6,954,878|29.47%|30|2021-10-27|Oct 27, 2021|09/2021|0.9|0.8861|2500000000|2460000000|2021-08-11|Aug 11, 2021|06/2021|0.99|0.9621|2670000000|2630000000
2021-12-25 18:27:37|00038|6472|EA|37.48B|37480000000|132.54|2,823,499|-6.54%|33|2021-11-03|Nov 03, 2021|09/2021|1.81|1.17|1850000000|1760000000|2021-08-04|Aug 04, 2021|06/2021|0.8148|0.6299|1340000000|1280000000
2021-12-25 18:27:40|00039|7949|EXC|53.31B|53310000000|54.49|5,110,514|30.27%|34|2021-11-03|Nov 03, 2021|09/2021|1.09|1.09|8910000000|8520000000|2021-08-04|Aug 04, 2021|06/2021|0.89|0.6804|7920000000|7100000000
2021-12-25 18:27:44|00040|6409|FAST|36B|36000000000|62.59|2,833,686|26.39%|33|2021-10-12|Oct 12, 2021|09/2021|0.42|0.4164|1550000000|1540000000|2021-07-13|Jul 13, 2021|06/2021|0.42|0.4115|1510000000|1510000000
2021-12-25 18:27:49|00041|6370|FISV|69.68B|69680000000|105.54|4,541,810|-6.29%|33|2021-10-27|Oct 27, 2021|09/2021|1.47|1.45|3960000000|3960000000|2021-07-27|Jul 27, 2021|06/2021|1.37|1.28|3860000000|3730000000
2021-12-25 18:27:51|00042|1123483|FOXA|21.23B|21230000000|37.28|3,310,250|31.68%|17|2021-11-03|Nov 03, 2021|09/2021|1.11|1.03|3050000000|2940000000|2021-08-04|Aug 04, 2021|06/2021|0.65|0.57|2890000000|2760000000
2021-12-25 18:27:54|00043|1123484|FOX|19.66B|19660000000|34.51|1,240,495|23.25%|17|2021-11-03|Nov 03, 2021|09/2021|1.11|1.03|3050000000|2940000000|2021-08-04|Aug 04, 2021|06/2021|0.65|0.5709|2890000000|2760000000
2021-12-25 18:27:57|00044|6365|GILD|90.92B|90920000000|72.48|6,887,631|27%|33|2021-10-28|Oct 28, 2021|09/2021|2.65|1.76|7420000000|6290000000|2021-07-29|Jul 29, 2021|06/2021|1.87|1.74|6220000000|6080000000
2021-12-25 18:28:00|00045|8272|HON|141.28B|141280000000|205.22|2,614,961|-2.06%|34|2021-10-22|Oct 22, 2021|09/2021|2.02|1.99|8470000000|8660000000|2021-07-23|Jul 23, 2021|06/2021|2.02|1.94|8810000000|8640000000
2021-12-25 18:28:03|00046|16336|IDXX|54.69B|54690000000|645.02|354,034|29.75%|33|2021-11-02|Nov 02, 2021|09/2021|2.03|1.91|810420000|797610000|2021-07-30|Jul 30, 2021|06/2021|2.34|2.03|826140000|788860000
2021-12-25 18:28:06|00047|13081|ILMN|59.75B|59750000000|382.29|926,489|4.08%|33|2021-11-04|Nov 04, 2021|09/2021|1.45|1.31|1110000000|1050000000|2021-08-05|Aug 05, 2021|06/2021|1.87|1.36|1130000000|1020000000
2021-12-25 18:28:09|00048|16360|INCY|16.23B|16230000000|73.47|2,145,283|-15.91%|33|2021-11-02|Nov 02, 2021|09/2021|0.82|0.5821|812990000|746420000|2021-08-03|Aug 03, 2021|06/2021|0.67|0.5536|705710000|685410000
2021-12-25 18:28:13|00049|251|INTC|208.68B|208680000000|51.31|30,789,346|9.01%|33|2021-10-21|Oct 21, 2021|09/2021|1.71|1.11|18090000000|18240000000|2021-07-22|Jul 22, 2021|06/2021|1.28|1.07|18530000000|17810000000
2021-12-25 18:28:17|00050|6448|INTU|180.01B|180010000000|635.71|1,519,054|66.78%|34|2021-11-18|Nov 18, 2021|10/2021|1.53|0.9737|2010000000|1810000000|2021-08-24|Aug 24, 2021|07/2021|1.97|1.59|2560000000|2310000000
2021-12-25 18:28:20|00051|6393|ISRG|130.01B|130010000000|363.94|1,613,349|35.29%|33|2021-10-19|Oct 19, 2021|09/2021|1.19|1.17|1400000000|1380000000|2021-07-20|Jul 20, 2021|06/2021|1.31|3.07|1460000000|1270000000
2021-12-25 18:28:23|00052|102911|JD|106.63B|106630000000|68.65|9,692,256|-18.75%|29|2021-11-18|Nov 18, 2021|09/2021|3.16|2.01|218710000000|215020000000|2021-08-23|Aug 23, 2021|06/2021|2.9|2.6|253800000000|248280000000
2021-12-25 18:28:27|00053|10548|KDP|50.96B|50960000000|35.94|5,807,529|12.74%|33|2021-10-28|Oct 28, 2021|09/2021|0.44|0.4404|3250000000|3160000000|2021-07-29|Jul 29, 2021|06/2021|0.38|0.3702|3140000000|3060000000
2021-12-25 18:28:31|00054|6462|KLAC|63.8B|63800000000|420.76|1,179,769|62.41%|33|2021-10-27|Oct 27, 2021|09/2021|4.64|4.52|2080000000|2040000000|2021-07-29|Jul 29, 2021|06/2021|4.43|3.99|1930000000|1870000000
2021-12-25 18:28:35|00055|270|KHC|43.15B|43150000000|35.25|6,888,742|0.77%|33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5783|6320000000|6040000000|2021-08-04|Aug 04, 2021|06/2021|0.78|0.7215|6620000000|6550000000
2021-12-25 18:28:39|00056|6445|LRCX|98.38B|98380000000|698.72|1,372,485|45.46%|33|2021-10-20|Oct 20, 2021|09/2021|8.36|8.23|4300000000|4320000000|2021-07-28|Jul 28, 2021|06/2021|8.09|7.59|4150000000|4030000000
2021-12-25 18:28:43|00057|32383|LULU|50.63B|50630000000|391.56|978,889|11.42%|53|2021-12-09|Dec 09, 2021|10/2021|1.62|1.4|1450000000|1430000000|2021-09-08|Sep 08, 2021|07/2021|1.65|1.19|1450000000|1330000000
2021-12-25 18:28:47|00058|8136|MAR|53.8B|53800000000|165.19|2,138,013|28.3%|34|2021-11-03|Nov 03, 2021|09/2021|0.99|0.9864|3950000000|3710000000|2021-08-03|Aug 03, 2021|06/2021|0.79|0.4819|3150000000|3230000000
2021-12-25 18:28:51|00059|6520|MRVL|73.98B|73980000000|87.68|8,358,772|86.35%|36|2021-12-02|Dec 02, 2021|10/2021|0.43|0.3847|1210000000|1150000000|2021-08-26|Aug 26, 2021|07/2021|0.34|0.3127|1080000000|1070000000
2021-12-25 18:28:54|00060|961621|MTCH|37.77B|37770000000|133.44|2,874,225|-12.26%|24|2021-11-02|Nov 02, 2021|09/2021|0.43|0.571|801840000|802530000|2021-08-03|Aug 03, 2021|06/2021|0.46|0.5408|707760000|693520000
2021-12-25 18:28:57|00061|16599|MELI|63.72B|63720000000|1,262.73|599,306|-25.3%|33|2021-11-04|Nov 04, 2021|09/2021|1.92|1.3|1860000000|1870000000|2021-08-04|Aug 04, 2021|06/2021|1.37|0.2341|1700000000|1490000000
2021-12-25 18:29:00|00062|26490|FB|932.56B|932560000000|335.24|22,842,397|25.37%|33|2021-10-25|Oct 25, 2021|09/2021|3.22|3.19|29010000000|29490000000|2021-07-28|Jul 28, 2021|06/2021|3.61|3.61|29080000000|27850000000
2021-12-25 18:29:03|00063|6391|MCHP|48.23B|48230000000|86.93|3,957,357|27.12%|33|2021-11-04|Nov 04, 2021|09/2021|1.07|1.06|1650000000|1650000000|2021-08-03|Aug 03, 2021|06/2021|0.99|1.91|1570000000|1550000000
2021-12-25 18:29:06|00064|8092|MU|105.77B|105770000000|94.42|19,016,982|33.78%|34|2021-12-20|Dec 20, 2021|11/2021|2.16|2.1|7690000000|7680000000|2021-09-28|Sep 28, 2021|08/2021|2.42|2.33|8270000000|8230000000
2021-12-25 18:29:09|00065|252|MSFT|2.51T|2.51E+12|334.69|26,266,700|50.25%|33|2021-10-26|Oct 26, 2021|09/2021|2.27|2.08|45320000000|44000000000|2021-07-27|Jul 27, 2021|06/2021|2.17|1.92|46150000000|44220000000
2021-12-25 18:29:12|00066|1114321|MRNA|101.36B|101360000000|249.99|12,925,388|102.6%|18|2021-11-04|Nov 04, 2021|09/2021|7.7|8.97|4970000000|6080000000|2021-08-05|Aug 05, 2021|06/2021|6.46|5.96|4350000000|4210000000
2021-12-25 18:29:21|00067|32372|MDLZ|90.59B|90590000000|64.94|6,594,503|12.26%|29|2021-11-02|Nov 02, 2021|09/2021|0.7|0.6975|7180000000|7050000000|2021-07-27|Jul 27, 2021|06/2021|0.62|0.6497|6640000000|6410000000
2021-12-25 18:29:24|00068|6355|MNST|49.65B|49650000000|93.84|2,317,360|4.49%|34|2021-11-04|Nov 04, 2021|09/2021|0.63|0.6683|1410000000|1390000000|2021-08-05|Aug 05, 2021|06/2021|0.75|0.6762|1460000000|1390000000
2021-12-25 18:29:27|00069|6439|NTES|63.64B|63640000000|97.84|3,626,581|5.59%|33|2021-11-16|Nov 16, 2021|09/2021|5.74|5.99|22190000000|21300000000|2021-08-31|Aug 31, 2021|06/2021|6.24|6.06|20520000000|20540000000
2021-12-25 18:29:31|00070|13063|NFLX|272.01B|272010000000|614.09|3,658,948|19.48%|33|2021-10-19|Oct 19, 2021|09/2021|3.19|2.57|7480000000|7480000000|2021-07-20|Jul 20, 2021|06/2021|2.97|3.18|7340000000|7320000000
2021-12-25 18:29:34|00071|6497|NVDA|741B|741000000000|296.40|40,790,909|128.11%|34|2021-11-17|Nov 17, 2021|10/2021|1.17|1.11|7100000000|6820000000|2021-08-18|Aug 18, 2021|07/2021|1.04|1.02|6510000000|6330000000
2021-12-25 18:29:37|00072|13989|NXPI|60.46B|60460000000|227.35|2,289,220|44.51%|32|2021-11-01|Nov 01, 2021|09/2021|2.89|2.75|2860000000|2850000000|2021-08-02|Aug 02, 2021|06/2021|2.44|2.31|2600000000|2580000000
2021-12-25 18:29:40|00073|1006169|OKTA|35.51B|35510000000|228.31|1,530,176|-17.16%|21|2021-12-01|Dec 01, 2021|10/2021|-0.07|-0.2386|350680000|327240000|2021-09-01|Sep 01, 2021|07/2021|-0.11|-0.3529|315500000|296720000
2021-12-25 18:29:43|00074|13074|ORLY|45.78B|45780000000|679.42|402,510|47.14%|33|2021-10-27|Oct 27, 2021|09/2021|8.07|7.21|3480000000|3310000000|2021-07-28|Jul 28, 2021|06/2021|8.33|7.67|3470000000|3250000000
2021-12-25 18:29:47|00075|6430|PCAR|29.49B|29490000000|84.95|1,810,019|-1.35%|33|2021-10-26|Oct 26, 2021|09/2021|1.08|1.2|4740000000|4730000000|2021-07-27|Jul 27, 2021|06/2021|1.41|1.4|5390000000|5520000000
2021-12-25 18:29:51|00076|6406|PAYX|48.43B|48430000000|134.24|1,459,149|41.74%|35|2021-12-22|Dec 22, 2021|11/2021|0.91|0.7978|1110000000|1060000000|2021-09-30|Sep 30, 2021|08/2021|0.89|0.8009|1080000000|1040000000
2021-12-25 18:29:55|00077|956170|PYPL|225.6B|225600000000|192.01|14,681,590|-19.54%|25|2021-11-08|Nov 08, 2021|09/2021|1.11|1.08|6180000000|6230000000|2021-07-28|Jul 28, 2021|06/2021|1.15|1.12|6240000000|6270000000
2021-12-25 18:29:57|00078|1152791|PTON|12.74B|12740000000|38.59|14,746,328|-76.28%|11|2021-11-04|Nov 04, 2021|09/2021|-1.25|-1.1|805200000|808010000|2021-08-26|Aug 26, 2021|06/2021|-1.05|-0.439|936900000|928570000
2021-12-25 18:30:01|00079|8358|PEP|237.48B|237480000000|169.78|4,213,973|17.04%|34|2021-10-05|Oct 05, 2021|09/2021|1.79|1.73|20190000000|19390000000|2021-07-13|Jul 13, 2021|06/2021|1.72|1.53|19220000000|17960000000
2021-12-25 18:30:04|00080|1089236|PDD|72.33B|72330000000|57.71|7,328,407|-62.22%|19|2021-11-26|Nov 26, 2021|09/2021|0.29|-0.4634|21510000000|25830000000|2021-08-24|Aug 24, 2021|06/2021|1.69|-1.88|23050000000|26630000000
2021-12-25 18:30:08|00081|6376|QCOM|204.67B|204670000000|182.74|10,306,858|22.82%|34|2021-11-03|Nov 03, 2021|09/2021|2.55|2.26|9320000000|8840000000|2021-07-28|Jul 28, 2021|06/2021|1.92|1.68|8000000000|7530000000
2021-12-25 18:30:12|00082|32391|REGN|65.39B|65390000000|625.38|798,634|27.91%|34|2021-11-04|Nov 04, 2021|09/2021|15.37|10.36|3450000000|2750000000|2021-08-05|Aug 05, 2021|06/2021|25.8|17.72|5140000000|3960000000
2021-12-25 18:30:15|00083|6437|ROST|38.92B|38920000000|110.16|1,918,763|-6.66%|35|2021-11-18|Nov 18, 2021|10/2021|1.09|0.7833|4570000000|4330000000|2021-08-19|Aug 19, 2021|07/2021|1.39|1|4800000000|4520000000
2021-12-25 18:30:20|00084|13076|SGEN|28.99B|28990000000|158.54|845,775|-16.82%|33|2021-10-28|Oct 28, 2021|09/2021|-1.61|-0.5758|424060000|385130000|2021-07-29|Jul 29, 2021|06/2021|-0.47|-0.6122|388480000|354320000
2021-12-25 18:30:24|00085|6427|SIRI|25.72B|25720000000|6.430|16,482,400|1.98%|33|2021-10-28|Oct 28, 2021|09/2021|0.08|0.0724|2200000000|2160000000|2021-07-27|Jul 27, 2021|06/2021|0.1|0.0668|2160000000|2060000000
2021-12-25 18:30:28|00086|32378|SWKS|25.37B|25370000000|153.42|1,839,884|1.46%|33|2021-11-04|Nov 04, 2021|09/2021|2.62|2.55|1310000000|1300000000|2021-07-29|Jul 29, 2021|06/2021|2.15|2.14|1120000000|1100000000
2021-12-25 18:30:32|00087|31066|SPLK|18.41B|18410000000|115.92|2,121,242|-35.67%|33|2021-12-01|Dec 01, 2021|10/2021|-0.37|-0.4862|664750000|650050000|2021-08-25|Aug 25, 2021|07/2021|-0.62|-0.6897|605740000|563350000
2021-12-25 18:30:36|00088|6500|SBUX|131.83B|131830000000|112.37|6,688,828|10.16%|33|2021-10-28|Oct 28, 2021|09/2021|1|0.9939|8150000000|8210000000|2021-07-27|Jul 27, 2021|06/2021|1.01|0.7806|7500000000|7290000000
2021-12-25 18:30:39|00089|39335|SNPS|56.18B|56180000000|366.15|688,599|42.87%|33|2021-12-01|Dec 01, 2021|10/2021|1.82|1.79|1150000000|1150000000|2021-08-18|Aug 18, 2021|07/2021|1.81|1.78|1060000000|1050000000
2021-12-25 18:30:43|00090|19694|TMUS|149.77B|149770000000|119.91|5,036,965|-9.79%|33|2021-11-02|Nov 02, 2021|09/2021|0.55|0.4996|19620000000|20220000000|2021-07-29|Jul 29, 2021|06/2021|0.78|0.5079|19950000000|19360000000
2021-12-25 18:30:46|00091|13994|TSLA|1.07T|1.07E+12|1,067.00|26,405,496|61.23%|33|2021-10-20|Oct 20, 2021|09/2021|1.86|1.62|13760000000|14000000000|2021-07-26|Jul 26, 2021|06/2021|1.45|0.9417|11960000000|11510000000
2021-12-25 18:30:49|00092|8268|TXN|173.07B|173070000000|187.40|4,328,430|15.94%|33|2021-10-26|Oct 26, 2021|09/2021|2.07|2.05|4640000000|4660000000|2021-07-21|Jul 21, 2021|06/2021|2.05|1.83|4580000000|4360000000
2021-12-25 18:30:56|00093|6451|TCOM|15.17B|15170000000|23.79|5,165,628|-25.63%|33|2021-12-15|Dec 15, 2021|09/2021|0.81|0.0911|5340000000|5230000000|2021-09-23|Sep 23, 2021|06/2021|1.13|0.3506|5890000000|5690000000
2021-12-25 18:31:02|00094|6407|VRSN|27.73B|27730000000|249.64|591,101|16.33%|33|2021-10-28|Oct 28, 2021|09/2021|1.4|1.4|334240000|332020000|2021-07-22|Jul 22, 2021|06/2021|1.31|1.36|329410000|328970000
2021-12-25 18:31:06|00095|39340|VRSK|36.35B|36350000000|225.53|818,476|12.08%|33|2021-11-02|Nov 02, 2021|09/2021|1.44|1.37|759000000|757400000|2021-08-03|Aug 03, 2021|06/2021|1.17|1.33|747500000|738070000
2021-12-25 18:31:10|00096|6353|VRTX|56.81B|56810000000|223.45|1,844,738|-4.7%|33|2021-11-02|Nov 02, 2021|09/2021|3.56|3.09|1980000000|1860000000|2021-07-29|Jul 29, 2021|06/2021|3.11|2.53|1790000000|1720000000
2021-12-25 18:31:14|00097|8355|WBA|43.61B|43610000000|50.48|6,194,143|27.41%|33|2021-10-14|Oct 14, 2021|08/2021|1.17|1.04|34260000000|33030000000|2021-07-01|Jul 01, 2021|05/2021|1.38|1.16|34030000000|33490000000
2021-12-25 18:31:17|00098|32361|WDAY|69.51B|69510000000|278.05|1,535,922|11.77%|33|2021-11-18|Nov 18, 2021|10/2021|1.1|0.8676|1330000000|1310000000|2021-08-26|Aug 26, 2021|07/2021|1.23|0.7792|1260000000|1240000000
2021-12-25 18:31:25|00099|7875|XEL|35.88B|35880000000|66.61|3,467,702|3.06%|33|2021-10-28|Oct 28, 2021|09/2021|1.13|1.18|3470000000|3410000000|2021-07-29|Jul 29, 2021|06/2021|0.58|0.5552|3070000000|2690000000
2021-12-25 18:31:28|00100|6467|XLNX|53.57B|53570000000|216.11|2,494,194|52.2%|33|2021-10-27|Oct 27, 2021|09/2021|0.94|0.8583|936000000|890970000|2021-07-28|Jul 28, 2021|06/2021|0.83|0.7793|878610000|859290000
2021-12-25 18:31:33|00101|1127188|ZM|57.11B|57110000000|191.65|4,368,953|-48.92%|13|2021-11-22|Nov 22, 2021|10/2021|1.11|1.09|1050000000|1020000000|2021-08-30|Aug 30, 2021|07/2021|1.36|1.16|1020000000|991210000
2021-12-25 18:31:37|00102|277|MMM|100.83B|100830000000|174.97|2,292,550|0.26%|33|2021-10-26|Oct 26, 2021|09/2021|2.45|2.21|8940000000|8650000000|2021-07-27|Jul 27, 2021|06/2021|2.59|2.28|8950000000|8530000000
2021-12-25 18:31:40|00103|238|BA|120.02B|120020000000|204.22|9,650,186|-5.95%|34|2021-10-27|Oct 27, 2021|09/2021|-0.6|-0.198|15280000000|16370000000|2021-07-28|Jul 28, 2021|06/2021|0.4|-0.8294|17000000000|16600000000
2021-12-25 18:31:43|00104|247|CAT|111.54B|111540000000|206.20|3,229,294|14.84%|31|2021-10-28|Oct 28, 2021|09/2021|2.66|2.2|12400000000|12560000000|2021-07-30|Jul 30, 2021|06/2021|2.6|2.41|12890000000|12510000000
2021-12-25 18:31:54|00105|240|CVX|224.4B|224400000000|116.41|10,585,619|36.42%|30|2021-10-29|Oct 29, 2021|09/2021|2.96|2.2|44710000000|39970000000|2021-07-30|Jul 30, 2021|06/2021|1.71|1.59|37600000000|36330000000
2021-12-25 18:31:58|00106|271|Coca Cola Stock Price - In|251.48B|251480000000|58.22|16,627,124|8.94%|34|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5785|10040000000|9770000000|2021-07-21|Jul 21, 2021|06/2021|0.68|0.5625|10100000000|9310000000
2021-12-25 18:32:01|00107|266|GS|128.44B|128440000000|385.04|2,493,871|50.31%|31|2021-10-15|Oct 15, 2021|09/2021|14.93|10.14|13610000000|11720000000|2021-07-13|Jul 13, 2021|06/2021|15.02|10.26|15390000000|12310000000
2021-12-25 18:32:04|00108|8064|HD|414.64B|414640000000|397.07|3,455,830|46.56%|33|2021-11-16|Nov 16, 2021|10/2021|3.92|3.42|36820000000|34950000000|2021-08-17|Aug 17, 2021|07/2021|4.53|4.45|41120000000|40800000000
2021-12-25 18:32:08|00109|8082|IBM|117.15B|117150000000|130.63|5,861,167|4.76%|34|2021-10-20|Oct 20, 2021|09/2021|2.41|2.41|17620000000|17790000000|2021-07-19|Jul 19, 2021|06/2021|2.33|2.31|18750000000|18290000000
2021-12-25 18:32:12|00110|8177|Johnson & Johnson Sto|442.93B|442930000000|168.25|7,322,003|10.35%|34|2021-10-19|Oct 19, 2021|09/2021|2.6|2.35|23340000000|23640000000|2021-07-21|Jul 21, 2021|06/2021|2.48|2.29|23310000000|22490000000
2021-12-25 18:32:15|00111|267|JPM|464.75B|464750000000|157.26|10,802,518|26.29%|33|2021-10-13|Oct 13, 2021|09/2021|3.74|3|29650000000|29770000000|2021-07-13|Jul 13, 2021|06/2021|3.78|3.2|31400000000|29970000000
2021-12-25 18:32:19|00112|272|MCD|198.73B|198730000000|265.95|2,671,967|25.81%|33|2021-10-27|Oct 27, 2021|09/2021|2.76|2.46|6200000000|6050000000|2021-07-28|Jul 28, 2021|06/2021|2.37|2.11|5890000000|5580000000
2021-12-25 18:32:22|00113|275|MRK S|191.29B|191290000000|75.73|16,471,970|-0.9%|34|2021-10-28|Oct 28, 2021|09/2021|1.75|1.55|13150000000|12320000000|2021-07-29|Jul 29, 2021|06/2021|1.31|1.31|11400000000|11080000000
2021-12-25 18:32:26|00114|8948|NKE|262.23B|262230000000|165.67|6,543,161|17%|34|2021-12-20|Dec 20, 2021|11/2021|0.83|0.6307|11360000000|11250000000|2021-09-23|Sep 23, 2021|08/2021|1.16|1.12|12250000000|12470000000
2021-12-25 18:32:29|00115|8952|PG|387.43B|387430000000|160.10|7,182,350|16.25%|34|2021-10-19|Oct 19, 2021|09/2021|1.61|1.59|20340000000|19830000000|2021-07-30|Jul 30, 2021|06/2021|1.13|1.08|18950000000|18370000000
2021-12-25 18:32:32|00116|8294|CRM|249.34B|249340000000|253.14|5,528,922|12.12%|35|2021-11-30|Nov 30, 2021|10/2021|1.27|0.9224|6860000000|6800000000|2021-08-25|Aug 25, 2021|07/2021|1.48|0.9246|6340000000|6240000000
2021-12-25 18:32:36|00117|8359|UNH|466.57B|466570000000|495.38|2,948,646|45.36%|34|2021-10-14|Oct 14, 2021|09/2021|4.52|4.42|72340000000|71380000000|2021-07-15|Jul 15, 2021|06/2021|4.7|4.43|71320000000|69510000000
2021-12-25 18:32:39|00118|8127|VZ|221.14B|221140000000|52.68|21,191,766|-10.47%|34|2021-10-20|Oct 20, 2021|09/2021|1.41|1.37|32900000000|33230000000|2021-07-21|Jul 21, 2021|06/2021|1.37|1.3|33800000000|32770000000
2021-12-25 18:32:43|00119|8318|V|456.75B|456750000000|216.62|10,510,709|3.79%|34|2021-10-26|Oct 26, 2021|09/2021|1.62|1.55|6560000000|6520000000|2021-07-27|Jul 27, 2021|06/2021|1.49|1.34|6130000000|5860000000
2021-12-25 18:32:47|00120|7997|WMT|386.93B|386930000000|139.49|8,638,236|-2.79%|34|2021-11-16|Nov 16, 2021|10/2021|1.45|1.4|140530000000|135430000000|2021-08-17|Aug 17, 2021|07/2021|1.78|1.57|141050000000|137020000000
2021-12-25 18:32:50|00121|258|DIS|279.25B|279250000000|153.63|12,038,227|-11.57%|29|2021-11-10|Nov 10, 2021|09/2021|0.37|0.5209|18530000000|18800000000|2021-08-12|Aug 12, 2021|06/2021|0.8|0.5454|17020000000|16760000000
2021-12-25 18:32:53|00122|8192|ABT|238.65B|238650000000|139.16|5,359,610|28.44%|34|2021-10-20|Oct 20, 2021|09/2021|1.4|0.9449|10930000000|9560000000|2021-07-22|Jul 22, 2021|06/2021|1.17|1.02|10220000000|9690000000
2021-12-25 18:32:57|00123|40041|ABBV|235.36B|235360000000|133.13|6,184,706|28.93%|33|2021-10-29|Oct 29, 2021|09/2021|3.33|3.21|14340000000|14300000000|2021-07-30|Jul 30, 2021|06/2021|3.11|3.08|13960000000|13630000000
2021-12-25 18:33:00|00124|7884|ACN|254.89B|254890000000|403.31|2,105,697|56.75%|34|2021-12-16|Dec 16, 2021|11/2021|2.78|2.64|14970000000|14220000000|2021-09-23|Sep 23, 2021|08/2021|2.2|2.19|13420000000|13430000000
2021-12-25 18:33:03|00125|20846|AYI|7.23B|7230000000|208.99|338,278|75.7%|33|2021-10-06|Oct 06, 2021|08/2021|3.27|2.85|992700000|961590000|2021-07-01|Jul 01, 2021|05/2021|2.77|2.26|899700000|839710000
2021-12-25 18:33:10|00126|32509|AAP|14.35B|14350000000|232.13|627,473|44.47%|32|2021-11-15|Nov 15, 2021|09/2021|3.21|2.87|2620000000|2580000000|2021-08-24|Aug 24, 2021|06/2021|3.4|3.04|2650000000|2650000000
2021-12-25 18:33:13|00127|20280|AMG|6.54B|6540000000|160.79|207,042|58.04%|33|2021-11-01|Nov 01, 2021|09/2021|4|3.91|575200000|587910000|2021-07-28|Jul 28, 2021|06/2021|4.03|3.85|586300000|566080000
2021-12-25 18:33:16|00128|8256|AFL|38.16B|38160000000|57.69|2,982,433|31.59%|34|2021-10-27|Oct 27, 2021|09/2021|1.56|1.32|5240000000|5350000000|2021-07-28|Jul 28, 2021|06/2021|1.59|1.28|5560000000|5360000000
2021-12-25 18:33:22|00129|8942|A|47.66B|47660000000|157.80|1,526,766|34.52%|35|2021-11-22|Nov 22, 2021|10/2021|1.21|1.18|1650000000|1660000000|2021-08-17|Aug 17, 2021|07/2021|1.1|0.9937|1580000000|1540000000
2021-12-25 18:33:26|00130|8021|AIG|46.97B|46970000000|56.57|4,470,490|51.38%|34|2021-11-04|Nov 04, 2021|09/2021|0.97|0.8825|11960000000|12060000000|2021-08-05|Aug 05, 2021|06/2021|1.52|1.2|11190000000|10630000000
2021-12-25 18:33:30|00131|8263|APD|66.39B|66390000000|299.48|1,051,258|11.6%|34|2021-11-04|Nov 04, 2021|09/2021|2.51|2.49|2840000000|2690000000|2021-08-09|Aug 09, 2021|06/2021|2.31|2.36|2600000000|2500000000
2021-12-25 18:33:34|00132|6460|AKAM|18.88B|18880000000|116.20|1,348,534|8.13%|33|2021-11-02|Nov 02, 2021|09/2021|1.45|1.39|860330000|852020000|2021-08-03|Aug 03, 2021|06/2021|1.42|1.38|852820000|846490000
2021-12-25 18:33:38|00133|39218|ALK|6.65B|6650000000|53.03|1,877,506|1.49%|33|2021-10-21|Oct 21, 2021|09/2021|1.47|1.36|1950000000|1930000000|2021-07-22|Jul 22, 2021|06/2021|-0.3|-0.4374|1530000000|1520000000
2021-12-25 18:33:43|00134|32524|ALB|26.65B|26650000000|227.83|1,141,052|52.25%|33|2021-11-03|Nov 03, 2021|09/2021|1.05|0.7671|830600000|765090000|2021-08-04|Aug 04, 2021|06/2021|0.89|0.8387|773900000|786420000
2021-12-25 18:33:54|00135|29638|ARE|33.72B|33720000000|217.57|613,013|24.68%|34|2021-10-25|Oct 25, 2021|09/2021|0.64|0.5415|546530000|531530000|2021-07-26|Jul 26, 2021|06/2021|2.61|0.5882|508370000|501730000
2021-12-25 18:33:58|00136|48361|ALLE|11.42B|11420000000|127.32|637,994|12.64%|31|2021-10-21|Oct 21, 2021|09/2021|1.56|1.29|717000000|713600000|2021-07-22|Jul 22, 2021|06/2021|1.32|1.32|746900000|718060000
2021-12-25 18:34:02|00137|32507|ADS|3.44B|3440000000|69.08|835,500|-4.07%|33|2021-10-28|Oct 28, 2021|09/2021|3.57|3.57|1100000000|1090000000|2021-07-29|Jul 29, 2021|06/2021|5.99|5.99|1010000000|1050000000
2021-12-25 18:34:07|00138|39176|LNT|14.91B|14910000000|59.55|1,154,546|19.05%|33|2021-11-04|Nov 04, 2021|09/2021|1.02|0.9643|1020000000|920180000|2021-08-05|Aug 05, 2021|06/2021|0.57|0.5563|817000000|753580000
2021-12-25 18:34:10|00139|8221|ALL|32.72B|32720000000|114.13|1,986,231|6.47%|34|2021-11-03|Nov 03, 2021|09/2021|0.73|1.64|10970000000|10460000000|2021-08-04|Aug 04, 2021|06/2021|3.79|3.17|10320000000|10670000000
2021-12-25 18:34:14|00140|8044|MO|85.79B|85790000000|46.70|7,810,037|11.94%|34|2021-10-28|Oct 28, 2021|09/2021|1.22|1.26|5530000000|5730000000|2021-07-29|Jul 29, 2021|06/2021|1.23|1.18|5610000000|5380000000
2021-12-25 18:34:18|00141|8288|AEE|22.42B|22420000000|87.02|1,030,742|13.8%|34|2021-11-03|Nov 03, 2021|09/2021|1.65|1.61|1810000000|1760000000|2021-08-05|Aug 05, 2021|06/2021|0.8|0.7781|1470000000|1430000000
2021-12-25 18:34:22|00142|44412|AAL|11.82B|11820000000|18.26|34,251,135|16.6%|32|2021-10-21|Oct 21, 2021|09/2021|-0.99|-1.04|8970000000|8920000000|2021-07-22|Jul 22, 2021|06/2021|-1.69|-2.03|7480000000|7320000000
2021-12-25 18:34:27|00143|8182|AXP|127.17B|127170000000|164.19|3,714,289|39.91%|34|2021-10-22|Oct 22, 2021|09/2021|2.27|1.8|10930000000|10520000000|2021-07-23|Jul 23, 2021|06/2021|2.8|1.63|10240000000|9570000000
2021-12-25 18:34:30|00144|8036|AMT|126.94B|126940000000|278.74|1,677,973|27.48%|34|2021-10-28|Oct 28, 2021|09/2021|1.58|1.19|2450000000|2410000000|2021-07-29|Jul 29, 2021|06/2021|1.65|1.28|2300000000|2210000000
2021-12-25 18:34:34|00145|39173|AWK|33.05B|33050000000|182.05|698,631|22.07%|33|2021-11-02|Nov 02, 2021|09/2021|1.53|1.53|1090000000|1220000000|2021-08-02|Aug 02, 2021|06/2021|1.14|1.08|999000000|1010000000
2021-12-25 18:34:38|00146|8020|AMP|33.82B|33820000000|302.28|530,608|59.35%|34|2021-10-26|Oct 26, 2021|09/2021|5.91|5.48|3520000000|3490000000|2021-07-26|Jul 26, 2021|06/2021|5.27|5.21|3420000000|3380000000
2021-12-25 18:34:41|00147|8060|ABC|26.96B|26960000000|129.53|870,023|33.58%|34|2021-11-04|Nov 04, 2021|09/2021|2.39|2.36|58910000000|57170000000|2021-08-04|Aug 04, 2021|06/2021|2.16|2.04|53410000000|52160000000
2021-12-25 18:34:44|00148|39219|AME|32.98B|32980000000|142.56|943,914|19.76%|33|2021-11-02|Nov 02, 2021|09/2021|1.26|1.18|1440000000|1410000000|2021-08-03|Aug 03, 2021|06/2021|1.15|1.1|1390000000|1330000000
2021-12-25 18:34:48|00149|13833|APH|50.87B|50870000000|85.06|2,051,603|31.71%|34|2021-10-27|Oct 27, 2021|09/2021|0.65|0.6278|2820000000|2720000000|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5541|2650000000|2480000000
2021-12-25 18:34:54|00150|8123|ANTM|110.61B|110610000000|455.71|1,091,303|47.64%|33|2021-10-20|Oct 20, 2021|09/2021|6.79|6.37|35550000000|35350000000|2021-07-21|Jul 21, 2021|06/2021|7.03|6.34|33280000000|33130000000
2021-12-25 18:34:59|00151|39291|AOS|13.17B|13170000000|82.74|1,068,689|49.13%|33|2021-10-28|Oct 28, 2021|09/2021|0.82|0.6801|914600000|852260000|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6509|859800000|816520000
2021-12-25 18:35:05|00152|8350|AON|64.43B|64430000000|292.41|1,272,939|38.84%|33|2021-10-29|Oct 29, 2021|09/2021|1.74|1.7|2700000000|2600000000|2021-07-30|Jul 30, 2021|06/2021|2.29|1.86|2890000000|2680000000
2021-12-25 18:35:09|00153|8103|APA|9.47B|9470000000|26.07|10,375,182|80.67%|34|2021-11-03|Nov 03, 2021|09/2021|0.98|0.9282|1650000000|1670000000|2021-08-04|Aug 04, 2021|06/2021|0.7|0.5661|1780000000|1500000000
2021-12-25 18:35:12|00154|8303|AIV|1.18B|1180000000|7.720|1,407,817|54.71%|34|2021-11-09|Nov 09, 2021|09/2021|-0.03|0.00|42890000|204980000|2021-08-13|Aug 13, 2021|06/2021|-0.13|-0.0022|40420000|202850000
2021-12-25 18:35:16|00155|32331|APTV|43.94B|43940000000|162.44|1,447,557|26.49%|34|2021-11-04|Nov 04, 2021|09/2021|0.38|0.3685|3650000000|3500000000|2021-08-05|Aug 05, 2021|06/2021|0.6|0.6723|3810000000|3560000000
2021-12-25 18:35:21|00156|8080|ADM|36.61B|36610000000|65.44|2,357,300|32.36%|34|2021-10-26|Oct 26, 2021|09/2021|0.97|0.8903|20340000000|17930000000|2021-07-27|Jul 27, 2021|06/2021|1.33|1.03|22930000000|18420000000
2021-12-25 18:35:24|00157|992959|ARNC|3.6B|3600000000|33.84|825,404|16.05%|20|2021-11-02|Nov 02, 2021|09/2021|0.15|0.5192|1890000000|1940000000|2021-08-03|Aug 03, 2021|06/2021|-3.89|0.4651|1800000000|1870000000
2021-12-25 18:35:29|00158|39263|AJG|34.51B|34510000000|166.49|906,353|34.9%|33|2021-10-28|Oct 28, 2021|09/2021|1.33|1.21|2110000000|2010000000|2021-07-29|Jul 29, 2021|06/2021|1.17|1.08|1900000000|1790000000
2021-12-25 18:35:33|00159|8061|AIZ|8.68B|8680000000|152.28|348,737|14.82%|33|2021-11-02|Nov 02, 2021|09/2021|1.41|1.28|2640000000|2520000000|2021-08-03|Aug 03, 2021|06/2021|2.99|2.49|2540000000|2400000000
2021-12-25 18:35:38|00160|244|T|177.6B|177600000000|24.87|51,207,088|-13.31%|34|2021-10-21|Oct 21, 2021|09/2021|0.87|0.7751|39920000000|40620000000|2021-07-22|Jul 22, 2021|06/2021|0.89|0.7945|44050000000|42680000000
2021-12-25 18:35:44|00161|8282|AZO|41.57B|41570000000|2,014.50|166,611|67.29%|34|2021-12-07|Dec 07, 2021|11/2021|25.69|20.98|3670000000|3370000000|2021-09-21|Sep 21, 2021|08/2021|35.72|29.68|4910000000|4570000000
2021-12-25 18:35:48|00162|8135|AVB|34.29B|34290000000|245.77|619,580|55.81%|34|2021-10-27|Oct 27, 2021|09/2021|0.56|0.8806|520580000|569220000|2021-07-28|Jul 28, 2021|06/2021|3.21|0.7372|830210000|550090000
2021-12-25 18:35:50|00163|8097|AVY|17.26B|17260000000|208.47|415,627|35.9%|34|2021-10-27|Oct 27, 2021|09/2021|2.14|2.04|2070000000|2010000000|2021-07-28|Jul 28, 2021|06/2021|2.25|2.05|2100000000|1910000000
2021-12-25 18:35:56|00164|8320|BKR|25.11B|25110000000|24.22|8,962,746|15.28%|34|2021-10-20|Oct 20, 2021|09/2021|0.16|0.2137|5090000000|5330000000|2021-07-21|Jul 21, 2021|06/2021|0.1|0.1564|5140000000|4940000000
2021-12-25 18:36:01|00165|8048|BLL|29.15B|29150000000|90.00|1,760,780|-2.53%|33|2021-11-04|Nov 04, 2021|09/2021|0.94|0.9877|3550000000|3540000000|2021-08-05|Aug 05, 2021|06/2021|0.86|0.8263|3460000000|3230000000
2021-12-25 18:36:05|00166|243|BAC|363.54B|363540000000|44.42|45,977,796|48.26%|34|2021-10-14|Oct 14, 2021|09/2021|0.85|0.7088|22770000000|21680000000|2021-07-14|Jul 14, 2021|06/2021|1.03|0.7706|21470000000|21800000000
2021-12-25 18:36:09|00167|8352|BK|47.99B|47990000000|58.11|4,299,960|41.59%|34|2021-10-19|Oct 19, 2021|09/2021|1.04|1.01|4040000000|3950000000|2021-07-15|Jul 15, 2021|06/2021|1.13|0.9993|3960000000|3880000000
2021-12-25 18:36:13|00168|8024|BBWI|17.91B|17910000000|69.50|2,534,244|120.73%|35|2021-11-17|Nov 17, 2021|10/2021|0.92|0.6049|1680000000|1600000000|2021-08-18|Aug 18, 2021|07/2021|0.77|0.7865|1700000000|1700000000
2021-12-25 18:36:18|00169|7951|BAX|42.83B|42830000000|85.55|2,451,159|7.49%|34|2021-10-28|Oct 28, 2021|09/2021|1.02|0.9378|3230000000|3230000000|2021-07-29|Jul 29, 2021|06/2021|0.8|0.7489|3100000000|3110000000
2021-12-25 18:36:22|00170|8067|BDX|70.95B|70950000000|248.91|1,388,934|0.37%|34|2021-11-04|Nov 04, 2021|09/2021|2.59|2.45|5140000000|4910000000|2021-08-05|Aug 05, 2021|06/2021|2.74|2.45|4890000000|4510000000
2021-12-25 18:36:25|00171|13834|BRKb|438.6M|438600000|294.49|4,112,467|30%|35|2021-11-06|Nov 06, 2021|09/2021|2.87|3.03|73080000000|72790000000|2021-08-07|Aug 07, 2021|06/2021|2.94|2.51|69160000000|64860000000
2021-12-25 18:36:28|00172|8077|BBY|23.59B|23590000000|98.08|2,984,149|-4.36%|34|2021-11-23|Nov 23, 2021|10/2021|2.08|1.95|11910000000|11650000000|2021-08-24|Aug 24, 2021|07/2021|2.98|1.89|11850000000|11560000000
2021-12-25 18:36:32|00173|13078|BLK|138.84B|138840000000|913.92|511,249|29.23%|34|2021-10-13|Oct 13, 2021|09/2021|10.95|9.39|5050000000|4820000000|2021-07-14|Jul 14, 2021|06/2021|10.03|9.44|4820000000|4620000000
2021-12-25 18:36:39|00174|19693|BWA|10.46B|10460000000|43.62|1,838,536|11.96%|34|2021-11-03|Nov 03, 2021|09/2021|0.8|0.7248|3420000000|3380000000|2021-08-04|Aug 04, 2021|06/2021|1.08|0.803|3760000000|3470000000
2021-12-25 18:36:42|00175|8116|BXP|19.68B|19680000000|114.26|725,296|21.64%|34|2021-10-26|Oct 26, 2021|09/2021|0.69|0.6153|730060000|708890000|2021-07-27|Jul 27, 2021|06/2021|0.71|0.5708|713810000|691760000
2021-12-25 18:36:46|00176|8248|BSX|60.88B|60880000000|42.72|7,537,562|23.5%|34|2021-10-27|Oct 27, 2021|09/2021|0.41|0.3954|2930000000|2960000000|2021-07-27|Jul 27, 2021|06/2021|0.4|0.3729|3080000000|2940000000
2021-12-25 18:36:49|00177|1031336|BHF|4.17B|4170000000|52.23|575,789|47.38%|19|2021-11-04|Nov 04, 2021|09/2021|5.41|3.68|2470000000|2200000000|2021-08-05|Aug 05, 2021|06/2021|5.05|3.47|2390000000|2160000000
2021-12-25 18:36:53|00178|8142|BMY|137.73B|137730000000|62.05|12,994,266|1.47%|30|2021-10-27|Oct 27, 2021|09/2021|2|1.92|11620000000|11610000000|2021-07-28|Jul 28, 2021|06/2021|1.93|1.89|11700000000|11270000000
2021-12-25 18:36:56|00179|8081|BFb|34.35B|34350000000|71.72|790,637|-8.09%|36|2021-12-08|Dec 08, 2021|10/2021|0.49|0.5255|994000000|1050000000|2021-09-01|Sep 01, 2021|07/2021|0.4|0.392|906000000|830950000
2021-12-25 18:36:59|00180|7964|CPB|12.66B|12660000000|41.96|2,358,538|-13.57%|36|2021-12-08|Dec 08, 2021|10/2021|0.89|0.812|2240000000|2280000000|2021-09-01|Sep 01, 2021|07/2021|0.55|0.4713|1870000000|1810000000
2021-12-25 18:37:04|00181|8250|COF|61.76B|61760000000|145.10|2,825,916|49.13%|34|2021-10-26|Oct 26, 2021|09/2021|6.86|5.28|7830000000|7450000000|2021-07-22|Jul 22, 2021|06/2021|7.71|4.62|7370000000|7130000000
2021-12-25 18:37:09|00182|32321|CPRI|9.28B|9280000000|61.71|1,634,122|45.51%|33|2021-11-03|Nov 03, 2021|09/2021|1.53|0.947|1300000000|1270000000|2021-07-30|Jul 30, 2021|06/2021|1.42|0.7992|1250000000|1110000000
2021-12-25 18:37:12|00183|7874|CAH|14.3B|14300000000|50.75|3,572,339|-5.67%|34|2021-11-09|Nov 09, 2021|09/2021|1.29|1.32|43970000000|41840000000|2021-08-05|Aug 05, 2021|06/2021|0.77|1.2|42590000000|40390000000
2021-12-25 18:37:16|00184|13836|KMX|20.45B|20450000000|126.31|1,153,001|36.85%|34|2021-12-22|Dec 22, 2021|11/2021|1.63|1.45|8530000000|7380000000|2021-09-30|Sep 30, 2021|08/2021|1.72|1.88|7990000000|6910000000
2021-12-25 18:37:19|00185|22696|CCL|23.99B|23990000000|21.20|38,862,627|1.73%|28|2021-09-30|Sep 30, 2021|08/2021|-1.75|-1.53|546000000|670380000|2021-06-28|Jun 28, 2021|05/2021|-1.8|-1.62|50000000|185290000
2021-12-25 18:37:22|00186|39325|CBOE|13.78B|13780000000|129.25|526,692|40.41%|33|2021-10-29|Oct 29, 2021|09/2021|1.45|1.44|369500000|366910000|2021-07-30|Jul 30, 2021|06/2021|1.38|1.36|350600000|346640000
2021-12-25 18:37:25|00187|7980|CBRE|34.71B|34710000000|105.82|1,390,569|68.16%|34|2021-10-28|Oct 28, 2021|09/2021|1.39|1.19|6800000000|6650000000|2021-07-29|Jul 29, 2021|06/2021|1.36|0.7784|6460000000|6140000000
2021-12-25 18:37:28|00188|32525|CNC|49.42B|49420000000|84.70|4,051,534|45.98%|33|2021-10-26|Oct 26, 2021|09/2021|1.26|1.24|32410000000|31620000000|2021-07-27|Jul 27, 2021|06/2021|1.25|1.21|31030000000|30190000000
2021-12-25 18:37:31|00189|7946|CNP|17.31B|17310000000|27.52|4,420,991|27.53%|34|2021-11-04|Nov 04, 2021|09/2021|0.33|0.28|1750000000|1750000000|2021-08-05|Aug 05, 2021|06/2021|0.36|0.2457|1740000000|1740000000
2021-12-25 18:37:35|00190|8102|CF|15.51B|15510000000|72.30|3,052,255|96.41%|34|2021-11-03|Nov 03, 2021|09/2021|1.02|0.9599|1360000000|1380000000|2021-08-09|Aug 09, 2021|06/2021|1.15|1.56|1590000000|1630000000
2021-12-25 18:37:38|00191|6426|CHRW|13.26B|13260000000|102.45|1,069,358|8.23%|34|2021-10-26|Oct 26, 2021|09/2021|1.85|1.42|6260000000|5420000000|2021-07-27|Jul 27, 2021|06/2021|1.44|1.33|5530000000|4900000000
2021-12-25 18:37:41|00192|6491|SCHW|160.95B|160950000000|85.13|5,441,423|63.52%|32|2021-10-15|Oct 15, 2021|09/2021|0.84|0.8093|4570000000|4520000000|2021-07-16|Jul 16, 2021|06/2021|0.7|0.7044|4530000000|4460000000
2021-12-25 18:37:45|00193|13837|CMG|49.2B|49200000000|1,748.67|224,566|23.8%|34|2021-10-21|Oct 21, 2021|09/2021|7.02|6.33|1950000000|1940000000|2021-07-21|Jul 21, 2021|06/2021|7.46|6.53|1890000000|1880000000
2021-12-25 18:37:48|00194|8175|CB|82.12B|82120000000|190.64|1,665,742|26.39%|33|2021-10-26|Oct 26, 2021|09/2021|2.64|2.16|10510000000|9330000000|2021-07-27|Jul 27, 2021|06/2021|3.62|3.01|9550000000|8390000000
2021-12-25 18:37:53|00195|39264|CHD|24.3B|24300000000|99.51|1,343,112|14.56%|33|2021-10-29|Oct 29, 2021|09/2021|0.8|0.7134|1310000000|1280000000|2021-07-30|Jul 30, 2021|06/2021|0.76|0.6968|1270000000|1260000000
2021-12-25 18:37:55|00196|7889|CI|74.87B|74870000000|225.89|1,921,599|13.61%|34|2021-11-04|Nov 04, 2021|09/2021|5.73|5.22|44310000000|42940000000|2021-08-05|Aug 05, 2021|06/2021|5.24|4.96|43110000000|41210000000
2021-12-25 18:37:58|00197|6507|CINF|18.1B|18100000000|112.34|509,547|31.81%|33|2021-10-27|Oct 27, 2021|09/2021|1.28|0.8723|1670000000|1580000000|2021-07-28|Jul 28, 2021|06/2021|1.79|0.9869|1590000000|1540000000
2021-12-25 18:38:01|00198|241|C|119.47B|119470000000|60.21|21,082,610|-0.59%|34|2021-10-14|Oct 14, 2021|09/2021|2.15|1.71|17150000000|16980000000|2021-07-14|Jul 14, 2021|06/2021|2.85|1.97|17470000000|17220000000
2021-12-25 18:38:05|00199|941642|CFG|19.88B|19880000000|46.64|4,343,949|32.8%|29|2021-10-20|Oct 20, 2021|09/2021|1.18|1.16|1660000000|1640000000|2021-07-20|Jul 20, 2021|06/2021|1.44|1.11|1610000000|1630000000
2021-12-25 18:38:08|00200|6421|CTXS|12.21B|12210000000|97.88|1,693,632|-26.17%|33|2021-11-04|Nov 04, 2021|09/2021|1.2|0.8905|778450000|782310000|2021-07-29|Jul 29, 2021|06/2021|1.24|1.19|812110000|846850000
2021-12-25 18:38:11|00201|7933|CLX|20.87B|20870000000|169.83|1,235,828|-16.67%|34|2021-11-01|Nov 01, 2021|09/2021|1.21|1.03|1810000000|1700000000|2021-08-03|Aug 03, 2021|06/2021|0.95|1.32|1800000000|1910000000
2021-12-25 18:38:14|00202|13080|CME|82.29B|82290000000|228.96|1,263,630|28.28%|34|2021-10-27|Oct 27, 2021|09/2021|1.6|1.55|1110000000|1150000000|2021-07-28|Jul 28, 2021|06/2021|1.64|1.61|1180000000|1170000000
2021-12-25 18:38:18|00203|8016|CMS|18.4B|18400000000|63.52|1,267,045|9.22%|33|2021-10-28|Oct 28, 2021|09/2021|0.54|0.5312|1730000000|1620000000|2021-07-29|Jul 29, 2021|06/2021|0.62|0.4504|1560000000|1510000000
2021-12-25 18:38:20|00204|7938|CL|69.78B|69780000000|82.79|4,268,027|-2.65%|33|2021-10-29|Oct 29, 2021|09/2021|0.81|0.7954|4410000000|4400000000|2021-07-30|Jul 30, 2021|06/2021|0.8|0.7989|4260000000|4250000000
2021-12-25 18:38:25|00205|8313|CMA|11.19B|11190000000|85.30|1,175,570|52.59%|34|2021-10-20|Oct 20, 2021|09/2021|1.9|1.64|755000000|733700000|2021-07-21|Jul 21, 2021|06/2021|2.32|1.61|749000000|724560000
2021-12-25 18:38:28|00206|8225|CAG|15.99B|15990000000|33.33|3,637,466|-8.38%|33|2021-10-07|Oct 07, 2021|08/2021|0.5|0.4839|2650000000|2540000000|2021-07-13|Jul 13, 2021|05/2021|0.54|0.5187|2740000000|2710000000
2021-12-25 18:38:31|00207|7937|COP|93.9B|93900000000|71.19|8,608,810|80.27%|34|2021-11-02|Nov 02, 2021|09/2021|1.77|1.52|11620000000|11620000000|2021-08-03|Aug 03, 2021|06/2021|1.27|1.1|10210000000|10200000000
2021-12-25 18:38:34|00208|8297|ED|29.63B|29630000000|83.77|2,518,784|18.92%|34|2021-11-04|Nov 04, 2021|09/2021|1.41|1.47|3610000000|3440000000|2021-08-05|Aug 05, 2021|06/2021|0.53|0.6165|2970000000|2840000000
2021-12-25 18:38:36|00209|8034|STZ|45.75B|45750000000|244.04|1,065,677|13.08%|34|2021-10-06|Oct 06, 2021|08/2021|2.38|2.78|2370000000|2300000000|2021-06-30|Jun 30, 2021|05/2021|2.33|2.35|2030000000|2020000000
2021-12-25 18:38:40|00210|20624|COO|20.32B|20320000000|411.21|290,534|14.74%|33|2021-12-02|Dec 02, 2021|10/2021|3.28|3.38|759100000|747820000|2021-09-02|Sep 02, 2021|07/2021|3.41|3.29|763400000|726780000
2021-12-25 18:38:43|00211|264|GLW|31.36B|31360000000|36.75|4,190,223|1.32%|29|2021-10-26|Oct 26, 2021|09/2021|0.56|0.5761|3640000000|3630000000|2021-07-27|Jul 27, 2021|06/2021|0.53|0.5131|3500000000|3400000000
2021-12-25 18:38:46|00212|13835|CTRA|15.78B|15780000000|19.39|11,781,426|14.46%|33|2021-11-03|Nov 03, 2021|09/2021|0.52|0.5206|440400000|570650000|2021-07-30|Jul 30, 2021|06/2021|0.26|0.275|324670000|428470000
2021-12-25 18:38:49|00213|41258|COTY|8.81B|8810000000|10.510|8,755,785|46.38%|33|2021-11-08|Nov 08, 2021|09/2021|0.08|0.0291|1370000000|1360000000|2021-08-26|Aug 26, 2021|06/2021|-0.09|-0.0582|1060000000|1010000000
2021-12-25 18:38:52|00214|32337|CCI|86.14B|86140000000|199.31|1,665,554|29.42%|33|2021-10-20|Oct 20, 2021|09/2021|0.81|0.771|1620000000|1610000000|2021-07-21|Jul 21, 2021|06/2021|0.77|0.6896|1580000000|1560000000
2021-12-25 18:38:55|00215|8218|CMI|59.31B|59310000000|213.97|948,087|-5.54%|34|2021-11-02|Nov 02, 2021|09/2021|3.77|3.89|5970000000|5870000000|2021-08-03|Aug 03, 2021|06/2021|4.15|4.07|6110000000|6060000000
2021-12-25 18:38:57|00216|8201|CVS|133.83B|133830000000|101.31|5,702,922|49.05%|34|2021-11-03|Nov 03, 2021|09/2021|1.97|1.79|73790000000|70520000000|2021-08-04|Aug 04, 2021|06/2021|2.42|2.07|72620000000|70240000000
2021-12-25 18:39:00|00217|8931|DHR|229.23B|229230000000|320.79|2,514,052|44.83%|34|2021-10-21|Oct 21, 2021|09/2021|2.39|2.15|7230000000|7000000000|2021-07-22|Jul 22, 2021|06/2021|2.46|2.05|7220000000|6720000000
2021-12-25 18:39:03|00218|7916|DRI|19.32B|19320000000|148.84|1,188,002|26.25%|34|2021-12-17|Dec 17, 2021|11/2021|1.48|1.43|2270000000|2230000000|2021-09-23|Sep 23, 2021|08/2021|1.76|1.64|2310000000|2240000000
2021-12-25 18:39:07|00219|13838|DVA|11.35B|11350000000|111.42|863,311|-3.22%|34|2021-10-28|Oct 28, 2021|09/2021|2.36|2.26|2940000000|2910000000|2021-08-03|Aug 03, 2021|06/2021|2.64|2.17|2920000000|2870000000
2021-12-25 18:39:10|00220|261|DE|107.35B|107350000000|349.22|1,634,035|29.72%|33|2021-11-24|Nov 24, 2021|10/2021|4.12|3.87|10280000000|10460000000|2021-08-20|Aug 20, 2021|07/2021|5.32|4.56|10410000000|10300000000
2021-12-25 18:39:13|00221|8944|DAL|25.07B|25070000000|39.30|13,714,968|-1.08%|33|2021-10-13|Oct 13, 2021|09/2021|0.3|0.1526|9150000000|8380000000|2021-07-14|Jul 14, 2021|06/2021|-1.07|-1.38|7130000000|6220000000
2021-12-25 18:39:16|00222|6411|XRAY|12.12B|12120000000|55.43|1,706,908|6.97%|33|2021-11-04|Nov 04, 2021|09/2021|0.68|0.6493|1070000000|1030000000|2021-08-05|Aug 05, 2021|06/2021|0.71|0.6645|1070000000|1010000000
2021-12-25 18:39:19|00223|8224|DVN|28.46B|28460000000|42.05|11,197,174|178.66%|34|2021-11-02|Nov 02, 2021|09/2021|1.08|0.9284|3470000000|3230000000|2021-08-03|Aug 03, 2021|06/2021|0.6|0.521|2420000000|2360000000
2021-12-25 18:39:23|00224|20486|DLR|49.29B|49290000000|169.81|1,274,857|23.56%|29|2021-10-26|Oct 26, 2021|09/2021|0.44|0.2508|1130000000|1100000000|2021-07-29|Jul 29, 2021|06/2021|0.45|0.2327|1090000000|1070000000
2021-12-25 18:39:25|00225|8188|DFS|33.8B|33800000000|115.34|1,800,867|30.64%|29|2021-10-20|Oct 20, 2021|09/2021|3.54|3.51|2780000000|2890000000|2021-07-21|Jul 21, 2021|06/2021|5.55|4.11|3580000000|2900000000
2021-12-25 18:39:28|00226|6382|DISCA|16.15B|16150000000|24.42|6,126,867|-14.53%|33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.4173|3150000000|3150000000|2021-08-03|Aug 03, 2021|06/2021|1.01|0.8263|3060000000|2990000000
2021-12-25 18:39:31|00227|15915|DISCK|15.59B|15590000000|23.57|3,469,319|-6.25%|33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.4105|3150000000|3150000000|2021-08-03|Aug 03, 2021|06/2021|1.01|0.8248|3060000000|2990000000
2021-12-25 18:39:35|00228|6364|DISH|17.38B|17380000000|32.87|2,513,862|5.83%|31|2021-11-04|Nov 04, 2021|09/2021|0.88|0.9055|4450000000|4450000000|2021-08-09|Aug 09, 2021|06/2021|1.06|0.8938|4490000000|4430000000
2021-12-25 18:39:37|00229|20744|DG|51.28B|51280000000|221.33|1,472,964|4.76%|30|2021-12-02|Dec 02, 2021|10/2021|2.08|2.01|8520000000|8500000000|2021-08-26|Aug 26, 2021|07/2021|2.69|2.62|8650000000|8610000000
2021-12-25 18:39:40|00230|7887|D|62.64B|62640000000|77.34|3,340,369|4.19%|30|2021-11-05|Nov 05, 2021|09/2021|1.11|1.06|3180000000|4120000000|2021-08-06|Aug 06, 2021|06/2021|0.76|0.7699|3040000000|3610000000
2021-12-25 18:39:44|00231|7858|DOV|25.02B|25020000000|173.74|635,742|40.09%|34|2021-10-19|Oct 19, 2021|09/2021|1.98|1.85|2020000000|1990000000|2021-07-20|Jul 20, 2021|06/2021|2.06|1.84|2030000000|1900000000
2021-12-25 18:39:47|00232|7876|DHI|37.37B|37370000000|104.92|2,614,474|46.03%|34|2021-11-09|Nov 09, 2021|09/2021|3.7|3.39|8110000000|7830000000|2021-07-22|Jul 22, 2021|06/2021|3.06|2.81|7280000000|7140000000
2021-12-25 18:39:51|00233|7868|DTE|22.63B|22630000000|116.82|964,547|-2.42%|33|2021-10-27|Oct 27, 2021|09/2021|1.72|1.84|3720000000|3720000000|2021-07-27|Jul 27, 2021|06/2021|1.7|1.39|3230000000|3230000000
2021-12-25 18:39:54|00234|20923|DRE|24.07B|24070000000|62.59|1,475,067|59.26%|33|2021-10-27|Oct 27, 2021|09/2021|1.3|0.2126|256820000|260030000|2021-07-28|Jul 28, 2021|06/2021|0.47|0.1854|253970000|264990000
2021-12-25 18:39:57|00235|8104|DUK|79.22B|79220000000|102.97|2,745,477|14.83%|29|2021-11-04|Nov 04, 2021|09/2021|1.88|1.8|6950000000|7260000000|2021-08-05|Aug 05, 2021|06/2021|1.15|1.1|5760000000|5850000000
2021-12-25 18:40:00|00236|7981|DD|40.69B|40690000000|78.54|2,946,621|12.93%|30|2021-11-02|Nov 02, 2021|09/2021|1.15|1.12|4270000000|4160000000|2021-08-03|Aug 03, 2021|06/2021|1.13|0.944|4140000000|3990000000
2021-12-25 18:40:03|00237|8054|DXC|8.22B|8220000000|32.57|1,759,963|42.23%|34|2021-11-03|Nov 03, 2021|09/2021|0.9|0.8407|4030000000|4100000000|2021-08-04|Aug 04, 2021|06/2021|0.84|0.7469|4140000000|4130000000
2021-12-25 18:40:05|00238|8126|EMN|15.78B|15780000000|117.39|1,046,881|15.87%|33|2021-10-28|Oct 28, 2021|09/2021|2.46|2.46|2720000000|2600000000|2021-08-02|Aug 02, 2021|06/2021|2.46|2.33|2650000000|2400000000
2021-12-25 18:40:09|00239|8291|ETN|66.98B|66980000000|168.04|1,529,364|42.32%|33|2021-11-02|Nov 02, 2021|09/2021|1.75|1.73|4920000000|5000000000|2021-08-03|Aug 03, 2021|06/2021|1.72|1.57|5220000000|5020000000
2021-12-25 18:40:12|00240|8339|ECL|65.41B|65410000000|228.24|966,867|5.61%|34|2021-10-26|Oct 26, 2021|09/2021|1.38|1.3|3320000000|3270000000|2021-07-27|Jul 27, 2021|06/2021|1.22|1.21|3160000000|3110000000
2021-12-25 18:40:15|00241|7998|EIX|25.71B|25710000000|67.67|2,097,207|8.81%|34|2021-11-02|Nov 02, 2021|09/2021|1.69|1.74|5300000000|4810000000|2021-07-29|Jul 29, 2021|06/2021|0.94|1.01|3320000000|3310000000
2021-12-25 18:40:18|00242|13794|EW|80.27B|80270000000|128.57|2,482,639|45.06%|34|2021-10-27|Oct 27, 2021|09/2021|0.54|0.5326|1310000000|1320000000|2021-07-29|Jul 29, 2021|06/2021|0.64|0.5548|1380000000|1280000000
2021-12-25 18:40:21|00243|273|LLY|247.59B|247590000000|273.10|3,034,130|63.87%|33|2021-10-26|Oct 26, 2021|09/2021|1.94|1.96|6770000000|6640000000|2021-08-03|Aug 03, 2021|06/2021|1.87|1.89|6740000000|6600000000
2021-12-25 18:40:24|00244|7931|EMR|54.3B|54300000000|91.28|3,028,501|14.13%|34|2021-11-03|Nov 03, 2021|09/2021|1.21|1.18|4950000000|5090000000|2021-08-04|Aug 04, 2021|06/2021|1.09|0.984|4700000000|4600000000
2021-12-25 18:40:27|00245|8015|ETR|22.13B|22130000000|110.09|1,237,238|15.46%|34|2021-11-03|Nov 03, 2021|09/2021|2.45|2.44|3270000000|3300000000|2021-08-04|Aug 04, 2021|06/2021|1.34|1.4|2670000000|2750000000
2021-12-25 18:40:31|00246|8342|EOG|51.01B|51010000000|87.18|4,294,396|75.77%|34|2021-11-04|Nov 04, 2021|09/2021|2.16|2.04|4770000000|4750000000|2021-08-04|Aug 04, 2021|06/2021|1.73|1.56|4140000000|4070000000
2021-12-25 18:40:34|00247|13841|EQT|8.36B|8360000000|22.13|8,421,576|59.09%|33|2021-10-27|Oct 27, 2021|09/2021|0.12|-0.0453|1160000000|1120000000|2021-07-28|Jul 28, 2021|06/2021|0.07|0.047|996880000|1010000000
2021-12-25 18:40:37|00248|8007|EFX|35.02B|35020000000|287.03|673,496|47.98%|34|2021-10-20|Oct 20, 2021|09/2021|1.85|1.73|1220000000|1180000000|2021-07-21|Jul 21, 2021|06/2021|1.98|1.71|1230000000|1160000000
2021-12-25 18:40:41|00249|13067|EQIX|73.72B|73720000000|818.76|455,941|15.98%|33|2021-11-03|Nov 03, 2021|09/2021|1.68|1.62|1680000000|1680000000|2021-07-28|Jul 28, 2021|06/2021|0.76|1.87|1660000000|1640000000
2021-12-25 18:40:45|00250|8260|EQR|34.2B|34200000000|88.18|1,470,079|51.51%|34|2021-10-26|Oct 26, 2021|09/2021|1.15|0.2239|623210000|606360000|2021-07-27|Jul 27, 2021|06/2021|0.84|0.185|598060000|591210000
2021-12-25 18:40:49|00251|20488|ESS|23.09B|23090000000|342.67|271,933|46.28%|33|2021-10-26|Oct 26, 2021|09/2021|1.82|1.02|360620000|361050000|2021-07-29|Jul 29, 2021|06/2021|1|0.8775|348760000|349040000
2021-12-25 18:40:51|00252|7929|EL|131.74B|131740000000|365.99|1,224,626|40.25%|34|2021-11-02|Nov 02, 2021|09/2021|1.89|1.7|4390000000|4250000000|2021-08-19|Aug 19, 2021|06/2021|0.78|0.5045|3940000000|3750000000
2021-12-25 18:40:54|00253|20717|RE|10.51B|10510000000|267.02|230,423|16.51%|33|2021-10-27|Oct 27, 2021|09/2021|-1.34|-1.06|2930000000|2880000000|2021-07-28|Jul 28, 2021|06/2021|14.63|8.67|3080000000|2590000000
2021-12-25 18:40:58|00254|13856|ES|30.75B|30750000000|89.44|1,270,640|6.29%|34|2021-11-02|Nov 02, 2021|09/2021|1.02|1.05|2460000000|2460000000|2021-07-29|Jul 29, 2021|06/2021|0.79|0.7971|2120000000|2100000000
2021-12-25 18:41:01|00255|6449|EXPE|27.85B|27850000000|183.78|2,515,914|44.75%|33|2021-11-04|Nov 04, 2021|09/2021|3.53|1.68|2960000000|2720000000|2021-08-05|Aug 05, 2021|06/2021|-1.13|-0.6021|2110000000|1990000000
2021-12-25 18:41:05|00256|6468|EXPD|22.15B|22150000000|130.76|1,101,082|38.17%|34|2021-11-02|Nov 02, 2021|09/2021|2.09|1.79|4320000000|3690000000|2021-08-03|Aug 03, 2021|06/2021|1.84|1.63|3610000000|3400000000
2021-12-25 18:41:08|00257|39166|EXR|30.43B|30430000000|217.96|644,984|90.54%|33|2021-10-27|Oct 27, 2021|09/2021|1.4|1.25|412490000|398620000|2021-07-27|Jul 27, 2021|06/2021|1.25|1.08|378630000|373230000
2021-12-25 18:41:11|00258|7888|XOM|258.33B|258330000000|61.02|21,106,714|46.68%|34|2021-10-29|Oct 29, 2021|09/2021|1.58|1.56|73790000000|71130000000|2021-07-30|Jul 30, 2021|06/2021|1.1|1.01|67740000000|64640000000
2021-12-25 18:41:15|00259|13763|FFIV|14.38B|14380000000|234.84|425,055|33.73%|33|2021-10-26|Oct 26, 2021|09/2021|3.01|2.75|682000000|671960000|2021-07-26|Jul 26, 2021|06/2021|2.76|2.46|651520000|637810000
2021-12-25 18:41:21|00260|20230|FRT|10.39B|10390000000|132.38|441,281|52.9%|33|2021-11-04|Nov 04, 2021|09/2021|0.64|0.4402|247020000|228980000|2021-08-04|Aug 04, 2021|06/2021|0.57|0.3937|230800000|217970000
2021-12-25 18:41:23|00261|262|FDX|67.25B|67250000000|253.82|2,680,116|-5.58%|34|2021-12-16|Dec 16, 2021|11/2021|4.83|4.28|23500000000|22410000000|2021-09-21|Sep 21, 2021|08/2021|4.37|4.88|22000000000|21930000000
2021-12-25 18:41:26|00262|8042|FIS|66.4B|66400000000|109.05|4,109,164|-22.54%|34|2021-11-04|Nov 04, 2021|09/2021|1.73|1.68|3510000000|3520000000|2021-08-03|Aug 03, 2021|06/2021|1.61|1.55|3480000000|3390000000
2021-12-25 18:41:29|00263|6358|FITB|29.45B|29450000000|43.07|4,400,739|56.16%|33|2021-10-19|Oct 19, 2021|09/2021|0.97|0.9112|2030000000|1990000000|2021-07-22|Jul 22, 2021|06/2021|0.94|0.8142|1950000000|1940000000
2021-12-25 18:41:33|00264|8231|FE|23.11B|23110000000|40.53|3,211,855|36.56%|34|2021-10-28|Oct 28, 2021|09/2021|0.82|0.792|3100000000|3040000000|2021-07-22|Jul 22, 2021|06/2021|0.59|0.5651|2600000000|2640000000
2021-12-25 18:41:37|00265|13844|FLS|3.94B|3940000000|30.22|848,998|-17.61%|34|2021-10-27|Oct 27, 2021|09/2021|0.29|0.3988|866120000|898980000|2021-08-05|Aug 05, 2021|06/2021|0.37|0.4194|898180000|899060000
2021-12-25 18:41:40|00266|7866|FLR|3.47B|3470000000|24.53|2,267,374|48.85%|34|2021-11-05|Nov 05, 2021|09/2021|0.23|0.1495|3100000000|3210000000|2021-08-06|Aug 06, 2021|06/2021|0.32|0.0844|3240000000|3200000000
2021-12-25 18:41:44|00267|13842|FMC|13.83B|13830000000|109.12|937,073|-4.64%|34|2021-11-02|Nov 02, 2021|09/2021|1.43|1.32|1190000000|1170000000|2021-08-03|Aug 03, 2021|06/2021|1.81|1.78|1240000000|1230000000
2021-12-25 18:41:47|00268|32358|FL|4.21B|4210000000|41.91|2,086,679|6.13%|33|2021-11-19|Nov 19, 2021|10/2021|1.93|1.37|2190000000|2140000000|2021-08-20|Aug 20, 2021|07/2021|2.21|1.01|2280000000|2100000000
2021-12-25 18:41:50|00269|255|F|80.92B|80920000000|20.25|91,319,773|128.56%|33|2021-10-27|Oct 27, 2021|09/2021|0.51|0.2692|35680000000|38210000000|2021-07-28|Jul 28, 2021|06/2021|0.13|-0.0326|26750000000|24720000000
2021-12-25 18:41:53|00270|985775|FTV|26.71B|26710000000|74.50|1,812,323|6.98%|22|2021-10-28|Oct 28, 2021|09/2021|0.66|0.6513|1300000000|1320000000|2021-07-29|Jul 29, 2021|06/2021|0.66|0.6013|1320000000|1290000000
2021-12-25 18:41:56|00271|39295|FBHS|13.94B|13940000000|102.72|912,699|15.33%|33|2021-10-26|Oct 26, 2021|09/2021|1.49|1.38|1990000000|1940000000|2021-07-28|Jul 28, 2021|06/2021|1.56|1.39|1940000000|1890000000
2021-12-25 18:41:58|00272|8167|BEN|16.77B|16770000000|33.42|2,764,897|34.76%|33|2021-11-01|Nov 01, 2021|09/2021|1.26|0.8588|1660000000|1600000000|2021-08-03|Aug 03, 2021|06/2021|0.96|0.777|1650000000|1560000000
2021-12-25 18:42:02|00273|8281|FCX|60.4B|60400000000|41.13|18,651,420|65.91%|33|2021-10-21|Oct 21, 2021|09/2021|0.89|0.8088|6080000000|6180000000|2021-07-22|Jul 22, 2021|06/2021|0.77|0.7605|5750000000|5730000000
2021-12-25 18:42:05|00274|7925|GPS|6.45B|6450000000|17.28|9,249,124|-15.42%|33|2021-11-23|Nov 23, 2021|10/2021|0.27|0.4879|3940000000|4420000000|2021-08-26|Aug 26, 2021|07/2021|0.7|0.4631|4210000000|4120000000
2021-12-25 18:42:08|00275|6442|GRMN|25.86B|25860000000|134.48|868,649|11.87%|33|2021-10-27|Oct 27, 2021|09/2021|1.41|1.27|1190000000|1150000000|2021-07-28|Jul 28, 2021|06/2021|1.68|1.25|1330000000|1110000000
2021-12-25 18:42:11|00276|39135|IT|26.76B|26760000000|325.38|463,062|105.12%|33|2021-11-02|Nov 02, 2021|09/2021|2.03|1.56|1160000000|1160000000|2021-08-03|Aug 03, 2021|06/2021|2.24|1.73|1170000000|1120000000
2021-12-25 18:42:14|00277|7867|GD|57.05B|57050000000|204.69|930,834|37.37%|33|2021-10-27|Oct 27, 2021|09/2021|3.07|2.98|9570000000|9840000000|2021-07-28|Jul 28, 2021|06/2021|2.61|2.54|9220000000|9310000000
2021-12-25 18:42:17|00278|8193|GE|103.18B|103180000000|94.00|7,046,090|10.33%|34|2021-10-26|Oct 26, 2021|09/2021|0.57|0.4278|18430000000|19290000000|2021-07-27|Jul 27, 2021|06/2021|0.4|0.2607|16920000000|18140000000
2021-12-25 18:42:20|00279|263|GIS|39.81B|39810000000|65.99|3,240,735|11.6%|30|2021-12-21|Dec 21, 2021|11/2021|0.99|1.05|5020000000|4840000000|2021-09-22|Sep 22, 2021|08/2021|0.99|0.8883|4540000000|4300000000
2021-12-25 18:42:23|00280|239|GM|82.63B|82630000000|56.91|18,518,499|36.87%|34|2021-10-27|Oct 27, 2021|09/2021|1.52|0.9845|26780000000|30720000000|2021-08-04|Aug 04, 2021|06/2021|1.97|1.82|34200000000|29920000000
2021-12-25 18:42:26|00281|7979|GPC|19.28B|19280000000|135.37|590,910|36.24%|34|2021-10-21|Oct 21, 2021|09/2021|1.88|1.64|4820000000|4690000000|2021-07-22|Jul 22, 2021|06/2021|1.74|1.54|4780000000|4330000000
2021-12-25 18:42:29|00282|39277|GPN|39.27B|39270000000|135.35|2,713,629|-34.15%|33|2021-11-02|Nov 02, 2021|09/2021|2.18|2.14|2000000000|1990000000|2021-08-02|Aug 02, 2021|06/2021|2.04|1.9|1940000000|1860000000
2021-12-25 18:42:32|00283|8234|GL|9.36B|9360000000|92.70|501,964|-0.18%|33|2021-10-20|Oct 20, 2021|09/2021|1.78|1.89|1280000000|1270000000|2021-07-21|Jul 21, 2021|06/2021|1.85|1.82|1270000000|1250000000
2021-12-25 18:42:36|00284|265|GT|5.93B|5930000000|21.07|3,918,144|103.38%|33|2021-11-05|Nov 05, 2021|09/2021|0.72|0.2795|4950000000|4960000000|2021-08-06|Aug 06, 2021|06/2021|0.32|0.1587|3990000000|3740000000
2021-12-25 18:42:39|00285|8170|HRB|4.13B|4130000000|23.54|1,631,784|52.17%|35|2021-12-06|Dec 06, 2021|12/2021|--|--|--|--|2021-09-01|Sep 01, 2021|07/2021|-0.84|0.50|192600000|617030000
2021-12-25 18:42:42|00286|7921|HAL|20.33B|20330000000|22.71|9,644,493|18.22%|33|2021-10-19|Oct 19, 2021|09/2021|0.28|0.2753|3860000000|3890000000|2021-07-20|Jul 20, 2021|06/2021|0.26|0.2222|3710000000|3710000000
2021-12-25 18:42:45|00287|39179|HBI|5.66B|5660000000|16.21|5,362,834|11.1%|33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.4776|1790000000|1800000000|2021-08-05|Aug 05, 2021|06/2021|0.47|0.3941|1750000000|1590000000
2021-12-25 18:42:48|00288|8259|HOG|5.58B|5580000000|36.24|1,919,762|-2.34%|34|2021-10-27|Oct 27, 2021|09/2021|1.18|0.7736|1160000000|1140000000|2021-07-21|Jul 21, 2021|06/2021|1.41|1.21|1330000000|1390000000
2021-12-25 18:42:51|00289|8050|HIG|23.24B|23240000000|68.27|1,726,724|41.02%|34|2021-10-28|Oct 28, 2021|09/2021|1.26|0.8642|5690000000|5150000000|2021-07-28|Jul 28, 2021|06/2021|2.33|1.34|5590000000|5080000000
2021-12-25 18:42:53|00290|8351|HAS|13.51B|13510000000|97.92|820,836|5.12%|33|2021-10-26|Oct 26, 2021|09/2021|1.96|1.69|1970000000|1970000000|2021-07-26|Jul 26, 2021|06/2021|1.05|0.4726|1320000000|1160000000
2021-12-25 18:42:57|00291|20931|HCA|78.39B|78390000000|252.05|1,409,410|53.46%|29|2021-10-22|Oct 22, 2021|09/2021|4.57|4.06|15280000000|14530000000|2021-07-20|Jul 20, 2021|06/2021|4.37|3.16|14440000000|13610000000
2021-12-25 18:43:02|00292|13847|PEAK|19.23B|19230000000|35.19|2,793,141|18.25%|34|2021-11-02|Nov 02, 2021|09/2021|0.1|0.0956|481470000|471210000|2021-08-03|Aug 03, 2021|06/2021|0.51|0.1436|476240000|473920000
2021-12-25 18:43:05|00293|13849|HP|2.67B|2670000000|24.75|1,350,422|2.27%|34|2021-11-17|Nov 17, 2021|09/2021|-0.62|-0.5029|343810000|350020000|2021-07-28|Jul 28, 2021|06/2021|-0.57|-0.556|332210000|326480000
2021-12-25 18:43:08|00294|6405|HSIC|10.39B|10390000000|74.93|728,741|13.82%|34|2021-11-02|Nov 02, 2021|09/2021|1.1|0.9474|3180000000|2940000000|2021-08-03|Aug 03, 2021|06/2021|1.11|0.9758|2970000000|2870000000
2021-12-25 18:43:11|00295|8052|HSY|38.82B|38820000000|188.46|896,634|25.68%|33|2021-10-28|Oct 28, 2021|09/2021|2.1|2|2360000000|2330000000|2021-07-29|Jul 29, 2021|06/2021|1.47|1.43|1990000000|1840000000
2021-12-25 18:43:15|00296|8326|HES|22.62B|22620000000|73.49|2,073,804|37.26%|34|2021-10-27|Oct 27, 2021|09/2021|0.28|0.2549|1810000000|1520000000|2021-07-28|Jul 28, 2021|06/2021|0.24|0.1422|1600000000|1490000000
2021-12-25 18:43:18|00297|959998|HPE|20.38B|20380000000|15.76|10,858,019|34.01%|25|2021-11-30|Nov 30, 2021|10/2021|0.52|0.4843|7350000000|7380000000|2021-09-02|Sep 02, 2021|07/2021|0.47|0.4247|6900000000|6940000000
2021-12-25 18:43:21|00298|44408|HLT|43.11B|43110000000|154.67|2,107,988|44.7%|31|2021-10-27|Oct 27, 2021|09/2021|0.78|0.7794|1750000000|1700000000|2021-07-29|Jul 29, 2021|06/2021|0.56|0.4013|1330000000|1420000000
2021-12-25 18:43:26|00299|6515|HOLX|19.14B|19140000000|76.12|1,489,384|1.81%|33|2021-11-01|Nov 01, 2021|09/2021|1.61|1|1320000000|1040000000|2021-07-28|Jul 28, 2021|06/2021|1.33|1.12|1170000000|1040000000
2021-12-25 18:43:30|00300|13850|HRL|25.92B|25920000000|47.77|2,183,554|1.27%|34|2021-12-09|Dec 09, 2021|10/2021|0.51|0.5006|3450000000|3220000000|2021-09-02|Sep 02, 2021|07/2021|0.39|0.3888|2860000000|2730000000
2021-12-25 18:43:33|00301|7927|HST|12.51B|12510000000|17.35|7,405,077|22.18%|34|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.0925|844000000|790250000|2021-08-03|Aug 03, 2021|06/2021|-0.09|-0.2228|649000000|615830000
2021-12-25 18:43:36|00302|8270|HPQ|40.76B|40760000000|37.65|10,498,276|55.19%|34|2021-11-23|Nov 23, 2021|10/2021|0.94|0.883|16680000000|15390000000|2021-08-26|Aug 26, 2021|07/2021|1|0.8364|15290000000|15900000000
2021-12-25 18:43:39|00303|8169|HUM|59.2B|59200000000|460.54|754,809|13.76%|34|2021-11-03|Nov 03, 2021|09/2021|4.83|4.68|20870000000|20900000000|2021-07-28|Jul 28, 2021|06/2021|6.89|6.83|20650000000|20510000000
2021-12-25 18:43:45|00304|6493|HBAN|22.07B|22070000000|15.26|10,389,267|23.56%|33|2021-10-28|Oct 28, 2021|09/2021|0.22|0.3088|1700000000|1700000000|2021-07-29|Jul 29, 2021|06/2021|-0.05|0.2724|1280000000|1290000000
2021-12-25 18:43:48|00305|7907|ICE|76.53B|76530000000|135.84|2,238,581|20.54%|34|2021-10-28|Oct 28, 2021|09/2021|1.3|1.22|1800000000|1750000000|2021-07-29|Jul 29, 2021|06/2021|1.16|1.16|1710000000|1710000000
2021-12-25 18:43:51|00306|8026|IFF|36.42B|36420000000|143.09|1,249,031|30.01%|34|2021-11-08|Nov 08, 2021|09/2021|0.88|1.37|3070000000|3020000000|2021-08-05|Aug 05, 2021|06/2021|1.5|1.48|3090000000|2980000000
2021-12-25 18:43:54|00307|102907|INFO|53.01B|53010000000|132.91|2,136,929|53.88%|31|2021-09-28|Sep 28, 2021|08/2021|0.85|0.8257|1180000000|1170000000|2021-06-23|Jun 23, 2021|05/2021|0.81|0.7996|1180000000|1120000000
2021-12-25 18:43:58|00308|7915|ITW|75.49B|75490000000|240.50|948,048|18.8%|33|2021-10-28|Oct 28, 2021|09/2021|2.02|2|3560000000|3550000000|2021-07-30|Jul 30, 2021|06/2021|2.45|2.09|3680000000|3560000000
2021-12-25 18:44:01|00309|8137|IR|24.35B|24350000000|59.74|1,975,817|29.78%|34|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4684|1330000000|1270000000|2021-07-28|Jul 28, 2021|06/2021|0.46|0.4209|1280000000|1210000000
2021-12-25 18:44:04|00310|7930|IP|17.75B|17750000000|45.84|3,361,294|-7.88%|33|2021-10-27|Oct 27, 2021|09/2021|1.35|1.43|5710000000|5840000000|2021-07-29|Jul 29, 2021|06/2021|1|1.06|5620000000|5620000000
2021-12-25 18:44:07|00311|13851|IVZ|10.76B|10760000000|23.34|3,701,934|32.54%|34|2021-10-26|Oct 26, 2021|09/2021|0.77|0.7313|1330000000|1330000000|2021-07-27|Jul 27, 2021|06/2021|0.78|0.7023|1300000000|1290000000
2021-12-25 18:44:11|00312|7877|IPG|14.51B|14510000000|36.85|3,341,888|56.68%|34|2021-10-21|Oct 21, 2021|09/2021|0.63|0.4896|2260000000|2170000000|2021-07-21|Jul 21, 2021|06/2021|0.7|0.4352|2270000000|2080000000
2021-12-25 18:44:13|00313|13981|IPGP|9B|9000000000|168.90|281,612|-23.56%|33|2021-11-02|Nov 02, 2021|09/2021|1.4|1.28|379150000|369080000|2021-08-03|Aug 03, 2021|06/2021|1.29|1.4|371660000|380880000
2021-12-25 18:44:16|00314|13852|IRM|14.85B|14850000000|51.30|1,632,541|73.66%|34|2021-11-04|Nov 04, 2021|09/2021|0.4|0.3974|1130000000|1130000000|2021-08-05|Aug 05, 2021|06/2021|0.38|0.351|1120000000|1090000000
2021-12-25 18:44:19|00315|8125|J|17.78B|17780000000|137.35|565,997|28.03%|34|2021-11-23|Nov 23, 2021|09/2021|1.58|1.57|3590000000|3800000000|2021-08-03|Aug 03, 2021|06/2021|1.64|1.53|3580000000|3640000000
2021-12-25 18:44:22|00316|13082|JBHT|20.71B|20710000000|197.23|515,080|43.52%|33|2021-10-15|Oct 15, 2021|09/2021|1.88|1.78|3140000000|3020000000|2021-07-19|Jul 19, 2021|06/2021|1.61|1.58|2910000000|2710000000
2021-12-25 18:44:26|00317|8176|JEF|9.49B|9490000000|38.64|1,587,836|63.24%|34|2021-09-30|Sep 30, 2021|08/2021|1.5|0.9933|1940000000|1740000000|2021-06-28|Jun 28, 2021|05/2021|1.3|0.9|1950000000|1580000000
2021-12-25 18:44:29|00318|8071|SJM|14.41B|14410000000|132.99|746,742|14.56%|34|2021-11-23|Nov 23, 2021|10/2021|2.43|2.05|2050000000|1950000000|2021-08-26|Aug 26, 2021|07/2021|1.9|1.89|1860000000|1800000000
2021-12-25 18:44:31|00319|8217|JCI|55.02B|55020000000|78.11|3,357,617|70.06%|34|2021-11-05|Nov 05, 2021|09/2021|0.88|0.8738|6400000000|6420000000|2021-07-30|Jul 30, 2021|06/2021|0.83|0.8319|6340000000|6270000000
2021-12-25 18:44:36|00320|6463|JNPR|11.1B|11100000000|34.13|3,270,793|52.37%|34|2021-10-26|Oct 26, 2021|09/2021|0.46|0.459|1190000000|1200000000|2021-07-27|Jul 27, 2021|06/2021|0.43|0.3886|1170000000|1140000000
2021-12-25 18:44:40|00321|32512|KSU|26.71B|26710000000|293.59|1,635,238|46.99%|34|2021-10-19|Oct 19, 2021|09/2021|2.02|2.04|744000000|722350000|2021-07-16|Jul 16, 2021|06/2021|2.06|2.15|749500000|750620000
2021-12-25 18:44:44|00322|8334|K|21.45B|21450000000|62.87|2,031,597|1.76%|34|2021-11-04|Nov 04, 2021|09/2021|1.09|0.9428|3620000000|3540000000|2021-08-05|Aug 05, 2021|06/2021|1.14|1.03|3560000000|3430000000
2021-12-25 18:44:47|00323|8105|KEY|21.17B|21170000000|22.74|7,509,609|40.46%|34|2021-10-21|Oct 21, 2021|09/2021|0.65|0.5649|1820000000|1750000000|2021-07-20|Jul 20, 2021|06/2021|0.72|0.5356|1770000000|1730000000
2021-12-25 18:44:50|00324|269|KMB|46.77B|46770000000|138.89|1,632,345|3.73%|33|2021-10-25|Oct 25, 2021|09/2021|1.62|1.65|5010000000|4980000000|2021-07-23|Jul 23, 2021|06/2021|1.47|1.71|4720000000|4770000000
2021-12-25 18:44:54|00325|8337|KIM|14.62B|14620000000|23.69|3,945,288|63.15%|34|2021-11-05|Nov 05, 2021|09/2021|0.0782|0.1407|364690000|361050000|2021-07-29|Jul 29, 2021|06/2021|0.1497|0.1184|285730000|272050000
2021-12-25 18:44:57|00326|32518|KMI|35.46B|35460000000|15.64|15,436,290|13.09%|34|2021-10-20|Oct 20, 2021|09/2021|0.22|0.237|3820000000|3260000000|2021-07-21|Jul 21, 2021|06/2021|0.23|0.1918|3150000000|2910000000
2021-12-25 18:45:00|00327|41279|KKR|64.84B|64840000000|75.74|2,658,664|90.11%|29|2021-11-02|Nov 02, 2021|09/2021|1.05|0.9392|1700000000|1540000000|2021-08-03|Aug 03, 2021|06/2021|1.05|0.8714|1740000000|1220000000
2021-12-25 18:45:03|00328|8148|KSS|6.98B|6980000000|50.19|4,268,317|28.99%|35|2021-11-18|Nov 18, 2021|10/2021|1.65|0.6989|4370000000|4270000000|2021-08-19|Aug 19, 2021|07/2021|2.48|1.26|4220000000|3960000000
2021-12-25 18:45:08|00329|8062|KR|31.77B|31770000000|43.21|7,274,275|37.04%|30|2021-12-02|Dec 02, 2021|10/2021|0.78|0.6665|31860000000|31200000000|2021-09-10|Sep 10, 2021|07/2021|0.8|0.643|31680000000|30640000000
2021-12-25 18:45:11|00330|13846|LHX|40.87B|40870000000|208.26|1,171,391|12.48%|34|2021-10-29|Oct 29, 2021|09/2021|3.21|3.18|4230000000|4530000000|2021-08-03|Aug 03, 2021|06/2021|3.26|3.18|4670000000|4620000000
2021-12-25 18:45:16|00331|8113|LH|28.89B|28890000000|301.91|658,177|48.09%|34|2021-10-28|Oct 28, 2021|09/2021|6.82|4.92|4060000000|3650000000|2021-07-29|Jul 29, 2021|06/2021|6.13|5.57|3840000000|3610000000
2021-12-25 18:45:19|00332|8023|LEG|5.28B|5280000000|39.57|1,598,546|-6.85%|34|2021-11-01|Nov 01, 2021|09/2021|0.71|0.745|1320000000|1300000000|2021-08-02|Aug 02, 2021|06/2021|0.66|0.54|1270000000|1230000000
2021-12-25 18:45:22|00333|7961|LEN|34.68B|34680000000|112.05|2,320,157|39.31%|34|2021-12-15|Dec 15, 2021|11/2021|3.91|4.15|8430000000|8510000000|2021-09-20|Sep 20, 2021|08/2021|4.52|3.26|6940000000|7220000000
2021-12-25 18:45:26|00334|8131|LNC|12.26B|12260000000|67.87|1,426,931|36.45%|34|2021-11-03|Nov 03, 2021|09/2021|1.62|2.57|5240000000|4810000000|2021-08-04|Aug 04, 2021|06/2021|3.17|2.46|4850000000|4760000000
2021-12-25 18:45:29|00335|39152|LKQ|16.83B|16830000000|57.73|1,639,252|59.21%|33|2021-10-28|Oct 28, 2021|09/2021|1.02|0.8636|3300000000|3270000000|2021-07-29|Jul 29, 2021|06/2021|1.13|0.7538|3440000000|3090000000
2021-12-25 18:45:32|00336|7880|LMT|95.7B|95700000000|347.02|1,598,459|-1.41%|33|2021-10-26|Oct 26, 2021|09/2021|2.21|1.97|16030000000|17120000000|2021-07-26|Jul 26, 2021|06/2021|6.52|6.53|17030000000|16940000000
2021-12-25 18:45:36|00337|13083|L|14.47B|14470000000|57.02|755,832|29.59%|34|2021-11-01|Nov 01, 2021|09/2021|0.9122|0.6332|3370000000|--|2021-08-02|Aug 02, 2021|06/2021|1.15|0.8274|4000000000|--
2021-12-25 18:45:38|00338|10549|LOW|168.5B|168500000000|250.09|3,287,761|53.65%|33|2021-11-17|Nov 17, 2021|10/2021|2.73|2.35|22920000000|22080000000|2021-08-18|Aug 18, 2021|07/2021|4.25|4.02|27570000000|26760000000
2021-12-25 18:45:41|00339|7965|LUMN|13.15B|13150000000|12.84|10,765,640|30.22%|34|2021-11-03|Nov 03, 2021|09/2021|0.49|0.3757|4890000000|4900000000|2021-08-03|Aug 03, 2021|06/2021|0.48|0.4139|4920000000|4990000000
2021-12-25 18:45:44|00340|39251|LYB|30.12B|30120000000|90.50|2,224,018|-0.12%|34|2021-10-29|Oct 29, 2021|09/2021|5.25|5.7|12700000000|11400000000|2021-07-30|Jul 30, 2021|06/2021|6.13|5.43|11560000000|10960000000
2021-12-25 18:45:47|00341|8275|MTB|19.42B|19420000000|150.95|962,834|20.8%|34|2021-10-20|Oct 20, 2021|09/2021|3.69|3.5|1540000000|1480000000|2021-07-21|Jul 21, 2021|06/2021|3.41|3.65|1460000000|1490000000
2021-12-25 18:45:51|00342|32359|MAC|3.8B|3800000000|17.03|2,696,060|56.24%|34|2021-11-03|Nov 03, 2021|09/2021|0.5|-0.0765|212140000|195300000|2021-08-04|Aug 04, 2021|06/2021|-0.06|-0.0897|215470000|184740000
2021-12-25 18:45:55|00343|8945|M|7.52B|7520000000|25.14|18,312,028|133.86%|36|2021-11-18|Nov 18, 2021|10/2021|1.23|0.3143|5440000000|5200000000|2021-08-19|Aug 19, 2021|07/2021|1.29|0.2329|5650000000|5010000000
2021-12-25 18:45:58|00344|8099|MRO|12.46B|12460000000|16.00|17,832,203|141.33%|34|2021-11-03|Nov 03, 2021|09/2021|0.39|0.3098|1450000000|1320000000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.1741|1140000000|1130000000
2021-12-25 18:46:01|00345|13947|MPC|38.81B|38810000000|63.04|6,368,869|52.97%|34|2021-11-02|Nov 02, 2021|09/2021|0.73|0.7065|32610000000|19480000000|2021-08-04|Aug 04, 2021|06/2021|0.67|0.3871|29830000000|20910000000
2021-12-25 18:46:04|00346|8328|MMC|86.12B|86120000000|170.57|1,766,659|48.15%|34|2021-10-21|Oct 21, 2021|09/2021|1.08|0.9983|4580000000|4420000000|2021-07-22|Jul 22, 2021|06/2021|1.75|1.43|5020000000|4510000000
2021-12-25 18:46:07|00347|20299|MLM|27.26B|27260000000|0.00|-|58.9%|33|2021-11-02|Nov 02, 2021|09/2021|4.25|4.24|1460000000|1420000000|2021-07-29|Jul 29, 2021|06/2021|3.61|3.81|1300000000|1300000000
2021-12-25 18:46:13|00348|8184|MAS|16.6B|16600000000|68.00|1,834,605|19.74%|34|2021-10-27|Oct 27, 2021|09/2021|0.99|0.8806|2200000000|2090000000|2021-07-29|Jul 29, 2021|06/2021|1.14|1.03|2180000000|2150000000
2021-12-25 18:46:16|00349|7864|MA|354.29B|354290000000|360.58|4,975,246|7.32%|34|2021-10-28|Oct 28, 2021|09/2021|2.37|2.19|4990000000|4950000000|2021-07-29|Jul 29, 2021|06/2021|1.95|1.74|4530000000|4370000000
2021-12-25 18:46:19|00350|7917|MAT|7.25B|7250000000|20.69|3,284,675|18.03%|33|2021-10-21|Oct 21, 2021|09/2021|0.84|0.7213|1760000000|1680000000|2021-07-27|Jul 27, 2021|06/2021|0.03|-0.0543|1030000000|878810000
2021-12-25 18:46:22|00351|7924|MKC|24.87B|24870000000|93.03|1,370,578|-0.47%|33|2021-09-30|Sep 30, 2021|08/2021|0.8|0.7211|1550000000|1540000000|2021-07-01|Jul 01, 2021|05/2021|0.69|0.6153|1560000000|1470000000
2021-12-25 18:46:26|00352|8014|MCK|36.76B|36760000000|240.78|880,873|40.99%|33|2021-11-01|Nov 01, 2021|09/2021|6.15|4.66|66580000000|63160000000|2021-08-04|Aug 04, 2021|06/2021|5.56|4.15|62670000000|60090000000
2021-12-25 18:46:29|00353|7857|MDT|138.35B|138350000000|102.90|6,311,914|-9.76%|34|2021-11-23|Nov 23, 2021|10/2021|1.32|1.29|7850000000|7960000000|2021-08-24|Aug 24, 2021|07/2021|1.41|1.32|7990000000|7870000000
2021-12-25 18:46:32|00354|7947|MET|51.97B|51970000000|61.78|4,570,087|33.41%|34|2021-11-03|Nov 03, 2021|09/2021|2.39|1.74|16910000000|16280000000|2021-08-04|Aug 04, 2021|06/2021|2.37|1.68|16240000000|15840000000
2021-12-25 18:46:35|00355|20210|MTD|37.38B|37380000000|1,626.23|95,013|42.63%|33|2021-11-04|Nov 04, 2021|09/2021|8.72|8.28|951950000|929500000|2021-07-29|Jul 29, 2021|06/2021|8.1|7.62|924350000|874900000
2021-12-25 18:46:38|00356|7862|MGM|21.45B|21450000000|45.74|6,392,069|48.8%|33|2021-11-03|Nov 03, 2021|09/2021|0.03|-0.0429|2710000000|2440000000|2021-08-04|Aug 04, 2021|06/2021|-0.13|-0.3381|2270000000|2170000000
2021-12-25 18:46:44|00357|20151|MAA|26.21B|26210000000|221.09|521,232|77.44%|33|2021-10-27|Oct 27, 2021|09/2021|0.6975|0.64|452580000|446260000|2021-07-28|Jul 28, 2021|06/2021|1.95|0.55|436930000|429280000
2021-12-25 18:46:47|00358|39172|MHK|11.59B|11590000000|171.15|561,338|23.38%|33|2021-10-28|Oct 28, 2021|09/2021|3.95|3.8|2820000000|2900000000|2021-07-29|Jul 29, 2021|06/2021|4.45|3.69|2950000000|2750000000
2021-12-25 18:46:52|00359|8063|TAP|9.89B|9890000000|45.59|1,664,838|0.26%|34|2021-10-28|Oct 28, 2021|09/2021|1.75|1.53|2820000000|2910000000|2021-07-29|Jul 29, 2021|06/2021|1.58|1.34|2940000000|2810000000
2021-12-25 18:46:55|00360|8946|MCO|73.85B|73850000000|397.26|582,081|42.45%|33|2021-10-28|Oct 28, 2021|09/2021|2.69|2.55|1530000000|1460000000|2021-07-28|Jul 28, 2021|06/2021|3.22|2.78|1550000000|1490000000
2021-12-25 18:47:02|00361|8056|MS|178.26B|178260000000|99.34|8,900,480|45.9%|34|2021-10-14|Oct 14, 2021|09/2021|2.04|1.69|14750000000|13930000000|2021-07-15|Jul 15, 2021|06/2021|1.89|1.66|14760000000|14030000000
2021-12-25 18:47:05|00362|8278|MOS|14.85B|14850000000|39.18|5,169,997|78.42%|35|2021-11-01|Nov 01, 2021|09/2021|1.35|1.56|3420000000|3680000000|2021-08-02|Aug 02, 2021|06/2021|1.17|0.9897|2800000000|2850000000
2021-12-25 18:47:08|00363|276|MSI|44.4B|44400000000|262.90|659,274|56.05%|33|2021-11-04|Nov 04, 2021|09/2021|2.35|2.13|2110000000|2060000000|2021-08-05|Aug 05, 2021|06/2021|2.07|1.92|1970000000|1940000000
2021-12-25 18:47:11|00364|6395|NDAQ|34.35B|34350000000|205.42|768,535|59.71%|33|2021-10-20|Oct 20, 2021|09/2021|1.78|1.72|838000000|833770000|2021-07-21|Jul 21, 2021|06/2021|1.9|1.76|846000000|829110000
2021-12-25 18:47:17|00365|101919|NAVI|3.49B|3490000000|21.66|2,074,376|121.7%|30|2021-10-26|Oct 26, 2021|09/2021|0.92|0.8166|464000000|448270000|2021-07-27|Jul 27, 2021|06/2021|0.98|0.8485|468000000|447770000
2021-12-25 18:47:21|00366|6440|NTAP|20.15B|20150000000|90.63|1,504,422|37.74%|34|2021-11-30|Nov 30, 2021|10/2021|1.28|1.21|1570000000|1550000000|2021-08-25|Aug 25, 2021|07/2021|1.15|0.9421|1460000000|1420000000
2021-12-25 18:47:25|00367|8345|NWL|9.11B|9110000000|21.41|2,784,986|0.9%|33|2021-10-29|Oct 29, 2021|09/2021|0.54|0.497|2790000000|2780000000|2021-07-30|Jul 30, 2021|06/2021|0.56|0.4493|2710000000|2560000000
2021-12-25 18:47:28|00368|8150|NEM|47.57B|47570000000|59.53|6,510,426|-1.57%|34|2021-10-28|Oct 28, 2021|09/2021|0.6|0.7554|2900000000|3140000000|2021-07-22|Jul 22, 2021|06/2021|0.83|0.7939|3070000000|3100000000
2021-12-25 18:47:31|00369|13065|NWS|12.22B|12220000000|22.55|766,892|27.55%|33|2021-11-04|Nov 04, 2021|09/2021|0.23|0.133|2500000000|2350000000|2021-08-05|Aug 05, 2021|06/2021|0.16|0.0552|2490000000|2250000000
2021-12-25 18:47:34|00370|13795|NWSA|12.1B|12100000000|22.33|3,139,710|25.31%|33|2021-11-04|Nov 04, 2021|09/2021|0.23|0.133|2500000000|2350000000|2021-08-05|Aug 05, 2021|06/2021|0.16|0.0552|2490000000|2250000000
2021-12-25 18:47:38|00371|13091|NEE|177.97B|177970000000|90.70|6,895,153|20.97%|33|2021-10-20|Oct 20, 2021|09/2021|0.75|0.716|4370000000|5440000000|2021-07-23|Jul 23, 2021|06/2021|0.71|0.6977|3930000000|4970000000
2021-12-25 18:47:41|00372|20769|NLSN|7.55B|7550000000|21.04|3,551,743|3.54%|33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.3552|882000000|871050000|2021-07-29|Jul 29, 2021|06/2021|0.43|0.3571|861000000|851360000
2021-12-25 18:47:45|00373|7896|NI|10.55B|10550000000|26.87|3,988,979|21.64%|34|2021-11-03|Nov 03, 2021|09/2021|0.11|0.0951|944000000|951700000|2021-08-04|Aug 04, 2021|06/2021|0.13|0.1335|980000000|982950000
2021-12-25 18:47:49|00374|8340|JWN|3.46B|3460000000|21.71|5,565,505|-28.44%|36|2021-11-23|Nov 23, 2021|10/2021|0.39|0.5659|3640000000|3540000000|2021-08-24|Aug 24, 2021|07/2021|0.49|0.2727|3660000000|3660000000
2021-12-25 18:47:52|00375|8252|NSC|69.97B|69970000000|287.53|1,184,705|22.67%|33|2021-10-27|Oct 27, 2021|09/2021|3.06|2.91|2850000000|2750000000|2021-07-28|Jul 28, 2021|06/2021|3.28|2.97|2800000000|2750000000
2021-12-25 18:47:55|00376|6419|NTRS|24.55B|24550000000|118.21|709,539|29.06%|33|2021-10-20|Oct 20, 2021|09/2021|1.8|1.67|1640000000|1610000000|2021-07-21|Jul 21, 2021|06/2021|1.72|1.71|1590000000|1580000000
2021-12-25 18:47:58|00377|7861|NOC|60.43B|60430000000|381.17|768,180|27.23%|33|2021-10-28|Oct 28, 2021|09/2021|6.63|5.99|8720000000|8950000000|2021-07-29|Jul 29, 2021|06/2021|6.42|5.84|9150000000|8770000000
2021-12-25 18:48:02|00378|6494|NLOK|15.05B|15050000000|25.87|3,672,245|22.96%|33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.42|695000000|695260000|2021-07-27|Jul 27, 2021|06/2021|0.42|0.4117|686000000|685450000
2021-12-25 18:48:05|00379|40082|NCLH|9.48B|9480000000|22.73|19,365,198|-7.53%|32|2021-11-03|Nov 03, 2021|09/2021|-2.17|-2.03|153080000|233390000|2021-08-06|Aug 06, 2021|06/2021|-1.93|-1.97|4370000|10020000
2021-12-25 18:48:08|00380|8134|NOV|5.28B|5280000000|13.52|4,122,999|0.15%|33|2021-10-26|Oct 26, 2021|09/2021|-0.0999|-0.0771|1340000000|1420000000|2021-07-27|Jul 27, 2021|06/2021|-0.026|-0.1287|1420000000|1380000000
2021-12-25 18:48:12|00381|13857|NRG|10.33B|10330000000|42.20|2,353,579|20.3%|34|2021-11-04|Nov 04, 2021|09/2021|6.6|1.86|6610000000|4400000000|2021-08-05|Aug 05, 2021|06/2021|4.4|0.9358|5240000000|2820000000
2021-12-25 18:48:19|00382|8128|NUE|31.12B|31120000000|114.30|3,312,567|117.96%|34|2021-10-21|Oct 21, 2021|09/2021|7.28|7.16|10310000000|10150000000|2021-07-22|Jul 22, 2021|06/2021|5.15|4.79|8790000000|8260000000
2021-12-25 18:48:22|00383|7954|OXY|26.95B|26950000000|28.85|16,276,723|63.27%|34|2021-11-04|Nov 04, 2021|09/2021|0.87|0.6559|6790000000|6450000000|2021-08-03|Aug 03, 2021|06/2021|0.32|0.009|5960000000|5870000000
2021-12-25 18:48:25|00384|8129|OMC|15.34B|15340000000|72.19|1,904,442|17.77%|34|2021-10-19|Oct 19, 2021|09/2021|1.65|1.37|3440000000|3460000000|2021-07-20|Jul 20, 2021|06/2021|1.74|1.38|3570000000|3370000000
2021-12-25 18:48:28|00385|13858|OKE|25.87B|25870000000|58.02|2,371,056|49.54%|34|2021-11-02|Nov 02, 2021|09/2021|0.88|0.8318|4540000000|4540000000|2021-08-03|Aug 03, 2021|06/2021|0.77|0.746|3390000000|3030000000
2021-12-25 18:48:32|00386|274|ORCL|239.59B|239590000000|89.72|9,763,762|38.12%|34|2021-12-09|Dec 09, 2021|11/2021|1.21|1.11|10360000000|10200000000|2021-09-13|Sep 13, 2021|08/2021|1.03|0.9726|9730000000|9760000000
2021-12-25 18:48:35|00387|39262|PKG|12.39B|12390000000|131.35|718,454|-3.49%|33|2021-10-25|Oct 25, 2021|09/2021|2.69|2.34|2000000000|1930000000|2021-07-26|Jul 26, 2021|06/2021|2.17|1.78|1880000000|1780000000
2021-12-25 18:48:41|00388|7976|PH|40.08B|40080000000|311.89|706,011|15.75%|34|2021-11-04|Nov 04, 2021|09/2021|4.26|3.69|3760000000|3630000000|2021-08-05|Aug 05, 2021|06/2021|4.38|4.32|3960000000|3930000000
2021-12-25 18:48:44|00389|6477|PDCO|2.81B|2810000000|28.86|619,398|-8.99%|34|2021-12-01|Dec 01, 2021|10/2021|0.58|0.5071|1650000000|1580000000|2021-09-02|Sep 02, 2021|07/2021|0.43|0.3741|1610000000|1460000000
2021-12-25 18:48:48|00390|32370|PNR|11.78B|11780000000|71.21|1,195,692|35.41%|33|2021-10-26|Oct 26, 2021|09/2021|0.89|0.8352|969200000|940350000|2021-07-27|Jul 27, 2021|06/2021|0.84|0.7986|941100000|913560000
2021-12-25 18:48:51|00391|32373|PBCT|7.38B|7380000000|17.45|4,553,956|35.38%|33|2021-10-21|Oct 21, 2021|09/2021|0.33|0.3338|478300000|479540000|2021-07-15|Jul 15, 2021|06/2021|0.41|0.3486|487700000|496170000
2021-12-25 18:48:53|00392|8279|PKI|24.45B|24450000000|193.77|872,361|38.69%|34|2021-11-02|Nov 02, 2021|09/2021|2.31|1.74|1170000000|1040000000|2021-07-26|Jul 26, 2021|06/2021|2.83|2.44|1230000000|1120000000
2021-12-25 18:48:57|00393|32396|PRGO|5.29B|5290000000|36.12|2,071,804|-10.16%|32|2021-11-10|Nov 10, 2021|09/2021|0.45|0.6533|1040000000|1050000000|2021-08-11|Aug 11, 2021|06/2021|0.5|0.5975|981000000|1020000000
2021-12-25 18:49:00|00394|7989|PFE |329.53B|329530000000|58.71|38,324,565|57.53%|34|2021-11-02|Nov 02, 2021|09/2021|1.34|1.08|24090000000|22580000000|2021-07-28|Jul 28, 2021|06/2021|1.07|0.9705|18980000000|18710000000
2021-12-25 18:49:03|00395|8251|PCG|23.82B|23820000000|12.00|15,788,290|-3.15%|34|2021-11-01|Nov 01, 2021|09/2021|0.24|0.2562|5470000000|5370000000|2021-07-29|Jul 29, 2021|06/2021|0.27|0.2758|5220000000|4980000000
2021-12-25 18:49:06|00396|8039|PM|144.68B|144680000000|92.93|4,577,720|12.63%|34|2021-10-19|Oct 19, 2021|09/2021|1.58|1.56|8120000000|7940000000|2021-07-20|Jul 20, 2021|06/2021|1.57|1.55|7840000000|7670000000
2021-12-25 18:49:10|00397|32531|PSX|31.52B|31520000000|71.92|3,256,438|4.64%|34|2021-10-29|Oct 29, 2021|09/2021|3.18|1.9|31470000000|31280000000|2021-08-03|Aug 03, 2021|06/2021|0.74|0.6411|27890000000|26190000000
2021-12-25 18:49:14|00398|7943|PNW|7.77B|7770000000|68.91|1,462,218|-11.51%|34|2021-11-05|Nov 05, 2021|09/2021|3|2.79|1310000000|1240000000|2021-08-05|Aug 05, 2021|06/2021|1.91|1.65|1000000000|946390000
2021-12-25 18:49:18|00399|13860|PXD|43.95B|43950000000|0.00|2,122,217|60.04%|34|2021-11-03|Nov 03, 2021|09/2021|4.13|3.86|4460000000|4550000000|2021-08-02|Aug 02, 2021|06/2021|2.55|2.55|3420000000|3620000000
2021-12-25 18:49:22|00400|8057|PNC|83.65B|83650000000|197.93|1,621,102|35.43%|34|2021-10-15|Oct 15, 2021|09/2021|3.3|3.35|5200000000|5040000000|2021-07-14|Jul 14, 2021|06/2021|2.43|1.09|4670000000|4440000000
2021-12-25 18:49:25|00401|8118|PPG|39.66B|39660000000|167.06|1,280,420|15.21%|34|2021-10-20|Oct 20, 2021|09/2021|1.69|1.59|4370000000|4250000000|2021-07-19|Jul 19, 2021|06/2021|1.94|2.2|4360000000|4340000000
2021-12-25 18:49:28|00402|8203|PPL|22.09B|22090000000|29.42|4,467,247|9.41%|34|2021-11-04|Nov 04, 2021|09/2021|0.36|0.3828|1510000000|1590000000|2021-08-05|Aug 05, 2021|06/2021|0.19|0.2778|1290000000|1420000000
2021-12-25 18:49:31|00403|8267|PFG|18.97B|18970000000|71.58|1,491,118|47.65%|33|2021-10-26|Oct 26, 2021|09/2021|1.69|1.6|3620000000|3620000000|2021-07-27|Jul 27, 2021|06/2021|1.7|1.52|3610000000|3610000000
2021-12-25 18:49:46|00404|7968|PGR|59.11B|59110000000|101.25|2,642,202|2.99%|31|2021-10-14|Oct 14, 2021|09/2021|0.1273|0.2083|12450000000|12100000000|2021-07-15|Jul 15, 2021|06/2021|0.7183|1.02|11480000000|11380000000
2021-12-25 18:49:49|00405|7923|PLD|121.72B|121720000000|161.75|2,245,604|66.34%|33|2021-10-15|Oct 15, 2021|09/2021|0.97|0.4715|1040000000|1040000000|2021-07-19|Jul 19, 2021|06/2021|0.81|0.4287|1010000000|1010000000
2021-12-25 18:49:53|00406|8191|PRU|40.92B|40920000000|108.25|1,723,941|41.06%|34|2021-11-02|Nov 02, 2021|09/2021|3.78|2.73|19660000000|19660000000|2021-08-03|Aug 03, 2021|06/2021|3.79|3.11|13100000000|13100000000
2021-12-25 18:49:57|00407|7893|PEG|32.66B|32660000000|64.58|1,764,185|13%|34|2021-11-02|Nov 02, 2021|09/2021|0.98|0.9235|1900000000|2560000000|2021-08-03|Aug 03, 2021|06/2021|0.7|0.706|1870000000|2240000000
2021-12-25 18:50:00|00408|8158|PSA|63.64B|63640000000|362.45|626,197|58.38%|34|2021-11-01|Nov 01, 2021|09/2021|2.52|2.14|894930000|862380000|2021-08-03|Aug 03, 2021|06/2021|1.97|1.94|829320000|803980000
2021-12-25 18:50:04|00409|8237|PHM|13.84B|13840000000|54.65|2,269,095|20.91%|33|2021-10-26|Oct 26, 2021|09/2021|1.82|1.79|3480000000|3420000000|2021-07-27|Jul 27, 2021|06/2021|1.9|1.74|3360000000|3500000000
2021-12-25 18:50:08|00410|32533|PVH|7.02B|7020000000|100.33|884,355|6.94%|30|2021-12-01|Dec 01, 2021|10/2021|2.67|2.07|2330000000|2410000000|2021-08-31|Aug 31, 2021|07/2021|2.72|1.2|2310000000|2140000000
2021-12-25 18:50:11|00411|945074|QRVO|16.76B|16760000000|152.07|1,308,848|-9%|27|2021-11-03|Nov 03, 2021|09/2021|3.42|3.25|1260000000|1250000000|2021-08-04|Aug 04, 2021|06/2021|2.83|2.45|1110000000|1080000000
2021-12-25 18:50:14|00412|19695|PWR|15.94B|15940000000|111.88|1,042,609|57.73%|34|2021-11-04|Nov 04, 2021|09/2021|1.48|1.45|3350000000|3430000000|2021-08-05|Aug 05, 2021|06/2021|1.06|1.03|3000000000|2980000000
2021-12-25 18:50:18|00413|8198|DGX|20.49B|20490000000|167.05|1,281,422|38.94%|34|2021-10-21|Oct 21, 2021|09/2021|3.96|2.88|2770000000|2450000000|2021-07-22|Jul 22, 2021|06/2021|3.18|2.87|2550000000|2390000000
2021-12-25 18:50:22|00414|8022|RL|8.26B|8260000000|112.14|893,536|11.12%|34|2021-11-02|Nov 02, 2021|09/2021|2.62|2|1500000000|1470000000|2021-08-03|Aug 03, 2021|06/2021|2.29|0.8801|1380000000|1220000000
2021-12-25 18:50:25|00415|8229|RRC|4.4B|4400000000|18.32|4,636,765|160.6%|34|2021-10-26|Oct 26, 2021|09/2021|0.52|0.5381|302640000|701120000|2021-07-26|Jul 26, 2021|06/2021|0.24|0.2484|434720000|593820000
2021-12-25 18:50:29|00416|20380|RJF|20.48B|20480000000|99.40|943,718|60.46%|33|2021-10-27|Oct 27, 2021|09/2021|2.06|1.71|2700000000|2540000000|2021-07-28|Jul 28, 2021|06/2021|1.83|1.52|2470000000|2390000000
2021-12-25 18:50:31|00417|8235|RTX|127.28B|127280000000|84.90|4,830,360|20.82%|30|2021-10-26|Oct 26, 2021|09/2021|1.26|1.09|16210000000|16400000000|2021-07-27|Jul 27, 2021|06/2021|1.03|0.9283|15880000000|15830000000
2021-12-25 18:50:34|00418|39285|O|39.19B|39190000000|69.21|5,013,685|13.29%|33|2021-11-01|Nov 01, 2021|09/2021|0.3292|0.3907|486340000|471530000|2021-08-02|Aug 02, 2021|06/2021|0.33|0.3811|460260000|441430000
2021-12-25 18:50:39|00419|20718|REG|12.5B|12500000000|72.86|861,260|60.45%|33|2021-11-04|Nov 04, 2021|09/2021|0.69|0.4872|286530000|296690000|2021-08-05|Aug 05, 2021|06/2021|0.5625|0.309|279800000|287670000
2021-12-25 18:50:42|00420|7945|RF|20.51B|20510000000|21.52|7,520,879|34.92%|33|2021-10-22|Oct 22, 2021|09/2021|0.6633|0.5254|1610000000|1560000000|2021-07-23|Jul 23, 2021|06/2021|0.77|0.53|1560000000|1550000000
2021-12-25 18:50:46|00421|13862|RSG|42.94B|42940000000|135.42|976,291|41.61%|34|2021-10-28|Oct 28, 2021|09/2021|1.11|1.05|2930000000|2840000000|2021-07-29|Jul 29, 2021|06/2021|1.09|0.956|2810000000|2710000000
2021-12-25 18:50:50|00422|21180|RMD|37.84B|37840000000|258.82|550,170|21.84%|28|2021-10-28|Oct 28, 2021|09/2021|1.51|1.37|904020000|856610000|2021-08-05|Aug 05, 2021|06/2021|1.35|1.29|876100000|799540000
2021-12-25 18:50:54|00423|8207|RHI|11.96B|11960000000|109.21|736,100|75.55%|34|2021-10-21|Oct 21, 2021|09/2021|1.53|1.4|1710000000|1650000000|2021-07-22|Jul 22, 2021|06/2021|1.33|1.05|1580000000|1480000000
2021-12-25 18:50:57|00424|8356|ROK|39.46B|39460000000|340.12|539,850|36.8%|34|2021-11-02|Nov 02, 2021|09/2021|2.33|2.16|1810000000|1900000000|2021-07-27|Jul 27, 2021|06/2021|2.31|2.09|1850000000|1790000000
2021-12-25 18:51:00|00425|13863|ROP|50.46B|50460000000|478.33|369,698|13.86%|34|2021-10-22|Oct 22, 2021|09/2021|3.61|3.83|1460000000|1610000000|2021-07-23|Jul 23, 2021|06/2021|3.76|3.67|1590000000|1580000000
2021-12-25 18:51:03|00426|39254|RCL|20.27B|20270000000|79.54|4,021,545|12.57%|33|2021-10-29|Oct 29, 2021|09/2021|-4.91|-4.39|456960000|567030000|2021-08-04|Aug 04, 2021|06/2021|-5.06|-4.35|50910000|152380000
2021-12-25 18:51:08|00427|8119|SPGI|114.11B|114110000000|473.74|1,259,424|49.64%|33|2021-10-26|Oct 26, 2021|09/2021|3.54|3.16|2090000000|1990000000|2021-07-29|Jul 29, 2021|06/2021|3.62|3.27|2110000000|1990000000
2021-12-25 18:51:11|00428|39107|SBAC|40.71B|40710000000|374.28|530,750|36.09%|34|2021-11-01|Nov 01, 2021|09/2021|0.43|0.808|589310000|576360000|2021-08-02|Aug 02, 2021|06/2021|1.37|0.6827|575530000|558980000
2021-12-25 18:51:14|00429|8354|SLB|41.48B|41480000000|29.57|11,561,746|36.65%|29|2021-10-22|Oct 22, 2021|09/2021|0.36|0.3568|5850000000|5940000000|2021-07-23|Jul 23, 2021|06/2021|0.3|0.2593|5630000000|5510000000
2021-12-25 18:51:17|00430|8940|STX|24.81B|24810000000|111.42|2,370,647|77%|33|2021-10-22|Oct 22, 2021|09/2021|2.35|2.21|3120000000|3110000000|2021-07-21|Jul 21, 2021|06/2021|2|1.87|3010000000|2970000000
2021-12-25 18:51:20|00431|8076|SEE|9.69B|9690000000|65.39|904,694|41.84%|34|2021-11-02|Nov 02, 2021|09/2021|0.86|0.8236|1410000000|1370000000|2021-08-03|Aug 03, 2021|06/2021|0.79|0.7792|1330000000|1280000000
2021-12-25 18:51:24|00432|8222|SRE|41.33B|41330000000|129.41|1,493,120|2.79%|34|2021-11-05|Nov 05, 2021|09/2021|1.7|1.7|3010000000|2820000000|2021-08-05|Aug 05, 2021|06/2021|1.63|1.59|2740000000|2530000000
2021-12-25 18:51:34|00433|7986|SHW|88.04B|88040000000|338.38|1,172,542|38.32%|33|2021-10-26|Oct 26, 2021|09/2021|2.09|2.11|5150000000|5090000000|2021-07-27|Jul 27, 2021|06/2021|2.65|2.67|5380000000|5390000000
2021-12-25 18:51:38|00434|39114|SIG|4.4B|4400000000|83.53|870,215|219.3%|33|2021-12-02|Dec 02, 2021|10/2021|1.43|0.7184|1540000000|1430000000|2021-09-02|Sep 02, 2021|07/2021|3.57|1.7|1800000000|1650000000
2021-12-25 18:51:42|00435|8210|SPG|58.43B|58430000000|155.46|2,164,243|84.26%|33|2021-11-01|Nov 01, 2021|09/2021|2.07|1.05|1300000000|1180000000|2021-08-02|Aug 02, 2021|06/2021|1.88|1.05|1250000000|1110000000
2021-12-25 18:51:45|00436|32515|SLG|4.87B|4870000000|71.81|788,018|22.96%|33|2021-10-20|Oct 20, 2021|09/2021|5.75|-0.1202|142700000|168670000|2021-07-21|Jul 21, 2021|06/2021|1.51|-0.0107|163920000|171550000
2021-12-25 18:51:48|00437|8001|SNA|11.24B|11240000000|209.94|397,394|23.66%|34|2021-10-21|Oct 21, 2021|09/2021|3.57|3.4|1040000000|1000000000|2021-07-22|Jul 22, 2021|06/2021|3.76|3.22|1080000000|992130000
2021-12-25 18:51:51|00438|7956|SO|70.52B|70520000000|66.54|4,196,230|11.27%|34|2021-11-04|Nov 04, 2021|09/2021|1.23|1.22|6240000000|6120000000|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7924|5200000000|5050000000
2021-12-25 18:51:54|00439|7914|LUV|24.78B|24780000000|41.87|8,821,925|-9.53%|33|2021-10-21|Oct 21, 2021|09/2021|-0.23|-0.2732|4680000000|4580000000|2021-07-22|Jul 22, 2021|06/2021|-0.35|-0.2239|4010000000|3940000000
2021-12-25 18:51:58|00440|8160|SWK|29.7B|29700000000|182.20|1,256,509|1.27%|34|2021-10-28|Oct 28, 2021|09/2021|2.77|2.47|4260000000|4250000000|2021-07-27|Jul 27, 2021|06/2021|3.08|2.89|4300000000|4230000000
2021-12-25 18:52:01|00441|7967|STT|34.01B|34010000000|93.03|2,101,737|29.6%|33|2021-10-18|Oct 18, 2021|09/2021|2|1.92|2990000000|2960000000|2021-07-16|Jul 16, 2021|06/2021|1.97|1.79|2980000000|2940000000
2021-12-25 18:52:06|00442|6499|SRCL|5.38B|5380000000|58.54|394,638|-16.04%|33|2021-11-02|Nov 02, 2021|09/2021|0.44|0.5967|648900000|671710000|2021-08-06|Aug 06, 2021|06/2021|0.67|0.6908|672700000|669150000
2021-12-25 18:52:09|00443|8186|SYK|101.19B|101190000000|268.25|1,227,246|13.16%|34|2021-10-28|Oct 28, 2021|09/2021|2.2|2.28|4160000000|4220000000|2021-07-27|Jul 27, 2021|06/2021|2.25|2.14|4290000000|4140000000
2021-12-25 18:52:13|00444|940815|SYF|25.26B|25260000000|0.00|-|35.9%|29|2021-10-19|Oct 19, 2021|09/2021|2|1.51|2490000000|2520000000|2021-07-20|Jul 20, 2021|06/2021|2.12|1.39|2400000000|2610000000
2021-12-25 18:52:16|00445|8285|SYY|39.3B|39300000000|76.65|2,536,621|5.84%|34|2021-11-09|Nov 09, 2021|09/2021|0.83|0.866|16460000000|15850000000|2021-08-10|Aug 10, 2021|06/2021|0.71|0.6121|16140000000|14660000000
2021-12-25 18:52:20|00446|6480|TROW|43.89B|43890000000|195.29|1,101,022|31.7%|33|2021-10-28|Oct 28, 2021|09/2021|3.27|3.31|1950000000|1960000000|2021-07-29|Jul 29, 2021|06/2021|3.31|3.2|1930000000|1890000000
2021-12-25 18:52:24|00447|7959|TPR|11.35B|11350000000|41.26|3,413,153|33.74%|33|2021-11-11|Nov 11, 2021|09/2021|0.82|0.6963|1480000000|1430000000|2021-08-19|Aug 19, 2021|06/2021|0.74|0.6852|1620000000|1550000000
2021-12-25 18:52:27|00448|8180|TGT|105.89B|105890000000|221.01|3,497,707|26.15%|31|2021-11-17|Nov 17, 2021|10/2021|3.03|2.82|25650000000|24610000000|2021-08-18|Aug 18, 2021|07/2021|3.64|3.51|25160000000|24990000000
2021-12-25 18:52:30|00449|19701|TEL|51.82B|51820000000|158.45|1,473,681|32.24%|34|2021-10-27|Oct 27, 2021|09/2021|1.69|1.64|3820000000|3780000000|2021-07-28|Jul 28, 2021|06/2021|1.79|1.58|3850000000|3730000000
2021-12-25 18:52:34|00450|13843|FTI|2.72B|2720000000|6.040|5,450,573|-18.49%|33|2021-10-20|Oct 20, 2021|09/2021|-0.06|0.0158|1580000000|1700000000|2021-07-21|Jul 21, 2021|06/2021|-0.06|-0.012|1670000000|1610000000
2021-12-25 18:52:38|00451|8305|TXT|16.73B|16730000000|75.91|1,124,108|57.92%|34|2021-10-28|Oct 28, 2021|09/2021|0.85|0.7758|2990000000|3140000000|2021-07-29|Jul 29, 2021|06/2021|0.81|0.6528|3190000000|2970000000
2021-12-25 18:52:42|00452|8299|AES|15.7B|15700000000|23.55|4,989,705|1.2%|34|2021-11-03|Nov 03, 2021|09/2021|0.5|0.44|3040000000|2560000000|2021-08-04|Aug 04, 2021|06/2021|0.31|0.2888|2700000000|2320000000
2021-12-25 18:52:46|00453|8147|TMO|256.41B|256410000000|650.70|1,270,013|42.05%|33|2021-10-27|Oct 27, 2021|09/2021|5.76|4.68|9330000000|8380000000|2021-07-28|Jul 28, 2021|06/2021|5.6|5.47|9270000000|8730000000
2021-12-25 18:52:49|00454|8227|TJX|87.97B|87970000000|73.75|6,868,351|10.11%|35|2021-11-17|Nov 17, 2021|10/2021|0.84|0.806|12530000000|12270000000|2021-08-18|Aug 18, 2021|07/2021|0.79|0.5848|12080000000|11000000000
2021-12-25 18:52:52|00455|32379|TSCO|25.98B|25980000000|228.27|723,120|55.41%|33|2021-10-21|Oct 21, 2021|09/2021|1.95|1.66|3020000000|2860000000|2021-07-19|Jul 19, 2021|06/2021|3.19|2.98|3600000000|3480000000
2021-12-25 18:52:55|00456|20793|TDG|34.7B|34700000000|628.00|302,449|3.51%|34|2021-11-16|Nov 16, 2021|09/2021|4.25|3.7|1280000000|1320000000|2021-08-10|Aug 10, 2021|06/2021|3.33|2.97|1220000000|1220000000
2021-12-25 18:53:00|00457|8239|TNL|4.65B|4650000000|53.89|678,783|25.3%|33|2021-10-27|Oct 27, 2021|09/2021|1.19|1.03|839000000|831500000|2021-07-28|Jul 28, 2021|06/2021|0.88|0.7385|797000000|721310000
2021-12-25 18:53:03|00458|8159|TRV|38.05B|38050000000|154.65|1,350,547|11.67%|33|2021-10-19|Oct 19, 2021|09/2021|2.6|1.83|8320000000|8170000000|2021-07-20|Jul 20, 2021|06/2021|3.45|2.39|8140000000|7740000000
2021-12-25 18:53:08|00459|32539|TRIP|3.77B|3770000000|27.26|2,661,207|4.85%|33|2021-11-08|Nov 08, 2021|09/2021|0.16|0.2363|303000000|307280000|2021-08-05|Aug 05, 2021|06/2021|-0.07|-0.1045|235000000|192380000
2021-12-25 18:53:13|00460|7918|TFC|77.12B|77120000000|57.77|4,554,542|22.94%|34|2021-10-15|Oct 15, 2021|09/2021|1.2|1.09|5630000000|5530000000|2021-07-15|Jul 15, 2021|06/2021|1.16|0.9822|5680000000|5470000000
2021-12-25 18:53:17|00461|8179|TSN|30.94B|30940000000|85.22|1,811,019|31.53%|34|2021-11-15|Nov 15, 2021|09/2021|2.3|2.22|12810000000|12660000000|2021-08-09|Aug 09, 2021|06/2021|2.7|1.61|12480000000|11460000000
2021-12-25 18:53:19|00462|8310|USB|83.5B|83500000000|56.31|5,081,124|21.12%|34|2021-10-14|Oct 14, 2021|09/2021|1.3|1.15|5890000000|5760000000|2021-07-15|Jul 15, 2021|06/2021|1.28|1.14|5780000000|5610000000
2021-12-25 18:53:23|00463|32535|UDR|19.47B|19470000000|58.70|1,707,848|57.29%|33|2021-10-26|Oct 26, 2021|09/2021|0.06|0.0374|329770000|319920000|2021-07-28|Jul 28, 2021|06/2021|0.04|0.0108|311350000|303350000
2021-12-25 18:53:26|00464|39338|ULTA|21.24B|21240000000|392.37|780,179|48.27%|32|2021-12-02|Dec 02, 2021|10/2021|3.93|2.48|2000000000|1890000000|2021-08-25|Aug 25, 2021|07/2021|4.52|2.55|1970000000|1770000000
2021-12-25 18:53:29|00465|13959|UAA|9.82B|9820000000|20.62|6,204,104|18.44%|33|2021-11-02|Nov 02, 2021|09/2021|0.31|0.1568|1550000000|1480000000|2021-08-03|Aug 03, 2021|06/2021|0.24|0.0609|1350000000|1220000000
2021-12-25 18:53:34|00466|976067|UA|8.36B|8360000000|17.55|2,410,654|16.61%|23|2021-11-02|Nov 02, 2021|09/2021|0.31|0.1568|1550000000|1480000000|2021-08-03|Aug 03, 2021|06/2021|0.24|0.0591|1350000000|1220000000
2021-12-25 18:53:37|00467|8083|UNP|157.92B|157920000000|245.64|2,689,777|20.77%|34|2021-10-21|Oct 21, 2021|09/2021|2.57|2.48|5570000000|5410000000|2021-07-22|Jul 22, 2021|06/2021|2.72|2.55|5500000000|5360000000
2021-12-25 18:53:42|00468|13061|UAL|14.53B|14530000000|44.87|12,808,695|3.72%|33|2021-10-19|Oct 19, 2021|09/2021|-1.02|-1.58|7750000000|7640000000|2021-07-20|Jul 20, 2021|06/2021|-3.91|-3.96|5470000000|5350000000
2021-12-25 18:53:45|00469|8199|UPS|184.42B|184420000000|212.19|2,661,909|23.23%|33|2021-10-26|Oct 26, 2021|09/2021|2.71|2.55|23110000000|22570000000|2021-07-27|Jul 27, 2021|06/2021|3.06|2.81|23420000000|23190000000
2021-12-25 18:53:48|00470|32516|URI|24.02B|24020000000|331.83|616,343|42.65%|33|2021-10-27|Oct 27, 2021|09/2021|6.58|6.8|2600000000|2580000000|2021-07-28|Jul 28, 2021|06/2021|4.66|4.87|2290000000|2230000000
2021-12-25 18:53:54|00471|39147|UHS|10.3B|10300000000|128.12|732,920|-6.43%|33|2021-10-25|Oct 25, 2021|09/2021|2.67|2.75|3160000000|3100000000|2021-07-26|Jul 26, 2021|06/2021|3.76|2.69|3200000000|3020000000
2021-12-25 18:53:57|00472|8174|UNM|5B|5000000000|24.47|2,514,713|11.63%|34|2021-11-02|Nov 02, 2021|09/2021|1.03|1.15|2970000000|2950000000|2021-08-03|Aug 03, 2021|06/2021|1.39|1.12|2990000000|2960000000
2021-12-25 18:54:02|00473|8241|VLO|29.33B|29330000000|71.73|3,751,562|28.83%|34|2021-10-21|Oct 21, 2021|09/2021|1.22|0.9216|29520000000|24970000000|2021-07-29|Jul 29, 2021|06/2021|0.48|0.1416|27750000000|21750000000
2021-12-25 18:54:06|00474|13866|VTR|19.81B|19810000000|49.20|2,247,230|0.02%|33|2021-11-05|Nov 05, 2021|09/2021|0.16|0.0543|976080000|921100000|2021-08-06|Aug 06, 2021|06/2021|0.23|-0.0788|919190000|900560000
2021-12-25 18:54:10|00475|7870|VFC|27.28B|27280000000|69.45|2,899,832|-17.22%|32|2021-10-22|Oct 22, 2021|09/2021|1.11|1.15|3200000000|3490000000|2021-07-30|Jul 30, 2021|06/2021|0.27|0.1131|2190000000|2170000000
2021-12-25 18:54:13|00476|8171|VIAC|19.8B|19800000000|30.58|11,655,971|-15.03%|34|2021-11-04|Nov 04, 2021|09/2021|0.76|0.7613|6610000000|6560000000|2021-08-05|Aug 05, 2021|06/2021|0.97|0.9643|6560000000|6490000000
2021-12-25 18:54:17|00477|13570|VTRS|16.48B|16480000000|13.63|9,298,946|-23.3%|33|2021-11-08|Nov 08, 2021|09/2021|0.9889|0.8834|4540000000|4390000000|2021-08-09|Aug 09, 2021|06/2021|0.9767|0.8733|4580000000|4400000000
2021-12-25 18:54:22|00478|7863|VNO|8.58B|8580000000|41.49|1,297,904|14.77%|34|2021-11-01|Nov 01, 2021|09/2021|0.14|0.2547|409210000|380620000|2021-08-02|Aug 02, 2021|06/2021|0.14|0.2056|378940000|378740000
2021-12-25 18:54:25|00479|7974|VMC|27.39B|27390000000|206.36|794,699|44.09%|34|2021-11-04|Nov 04, 2021|09/2021|1.54|1.65|1520000000|1460000000|2021-08-04|Aug 04, 2021|06/2021|1.57|1.65|1360000000|1380000000
2021-12-25 18:54:28|00480|8058|WM|67.74B|67740000000|161.94|1,597,765|38.41%|34|2021-10-26|Oct 26, 2021|09/2021|1.26|1.35|4670000000|4550000000|2021-07-27|Jul 27, 2021|06/2021|1.27|1.19|4480000000|4240000000
2021-12-25 18:54:37|00481|7881|WAT|22.08B|22080000000|361.71|375,818|46.39%|34|2021-11-02|Nov 02, 2021|09/2021|2.66|2.36|659230000|654620000|2021-08-03|Aug 03, 2021|06/2021|2.6|2.29|681650000|624470000
2021-12-25 18:54:42|00482|13867|WEC|29.86B|29860000000|94.65|1,140,043|5.84%|34|2021-11-02|Nov 02, 2021|09/2021|0.92|0.7916|1750000000|1680000000|2021-08-03|Aug 03, 2021|06/2021|0.87|0.7914|1680000000|1610000000
2021-12-25 18:54:46|00483|7992|WFC|192.82B|192820000000|48.36|25,146,664|62.06%|33|2021-10-14|Oct 14, 2021|09/2021|1.17|0.9956|18830000000|18270000000|2021-07-14|Jul 14, 2021|06/2021|1.38|0.9752|20270000000|17760000000
2021-12-25 18:54:49|00484|13848|WELL|36.04B|36040000000|82.79|2,021,869|30.34%|34|2021-11-04|Nov 04, 2021|09/2021|0.42|0.2278|1240000000|1160000000|2021-07-29|Jul 29, 2021|06/2021|0.06|0.1417|1140000000|1090000000
2021-12-25 18:54:52|00485|8117|WDC|19.07B|19070000000|61.20|3,581,738|22.6%|33|2021-10-28|Oct 28, 2021|09/2021|2.49|2.45|5050000000|5060000000|2021-08-04|Aug 04, 2021|06/2021|2.16|1.51|4920000000|4550000000
2021-12-25 18:54:56|00486|8323|WU|7.16B|7160000000|17.80|7,169,517|-18.57%|34|2021-11-02|Nov 02, 2021|09/2021|0.63|0.5753|1290000000|1320000000|2021-08-04|Aug 04, 2021|06/2021|0.48|0.4714|1290000000|1250000000
2021-12-25 18:54:59|00487|955555|WRK|11.31B|11310000000|43.00|1,913,626|-3.33%|26|2021-11-09|Nov 09, 2021|09/2021|1.23|1.15|5090000000|5030000000|2021-08-05|Aug 05, 2021|06/2021|1|0.9695|4820000000|4710000000
2021-12-25 18:55:03|00488|8953|WY|28.94B|28940000000|38.64|3,653,185|14.15%|33|2021-10-29|Oct 29, 2021|09/2021|0.6|0.5537|2350000000|2340000000|2021-07-30|Jul 30, 2021|06/2021|1.37|1.4|3140000000|3100000000
2021-12-25 18:55:07|00489|8228|WHR|13.81B|13810000000|227.27|640,610|17.63%|34|2021-10-21|Oct 21, 2021|09/2021|6.68|6.14|5490000000|5720000000|2021-07-21|Jul 21, 2021|06/2021|6.64|6|5320000000|5030000000
2021-12-25 18:55:10|00490|8122|WMB|31.41B|31410000000|25.85|8,033,065|24.64%|34|2021-11-01|Nov 01, 2021|09/2021|0.34|0.2833|2480000000|2090000000|2021-08-02|Aug 02, 2021|06/2021|0.27|0.2813|2280000000|2070000000
2021-12-25 18:55:13|00491|29740|WLTW|29.46B|29460000000|236.46|1,406,908|11.64%|30|2021-10-28|Oct 28, 2021|09/2021|1.73|1.59|1970000000|2100000000|2021-08-03|Aug 03, 2021|06/2021|2.66|1.96|2290000000|2210000000
2021-12-25 18:55:17|00492|8030|GWW|25.92B|25920000000|503.01|220,927|21.04%|34|2021-10-29|Oct 29, 2021|09/2021|5.65|5.31|3370000000|3320000000|2021-07-30|Jul 30, 2021|06/2021|4.27|4.61|3210000000|3220000000
2021-12-25 18:55:21|00493|6392|WYNN|10.2B|10200000000|88.88|3,757,617|-22.3%|33|2021-11-09|Nov 09, 2021|09/2021|-1.24|-1.31|994640000|978320000|2021-08-04|Aug 04, 2021|06/2021|-1.12|-1.55|990110000|915680000
2021-12-25 18:55:24|00494|8003|XRX|4.01B|4010000000|22.45|2,195,105|-0.58%|33|2021-10-26|Oct 26, 2021|09/2021|0.48|0.4313|1760000000|1810000000|2021-07-27|Jul 27, 2021|06/2021|0.47|0.3697|1790000000|1770000000
2021-12-25 18:55:28|00495|32532|XYL|21.18B|21180000000|117.48|864,285|17.19%|34|2021-11-02|Nov 02, 2021|09/2021|0.63|0.5918|1270000000|1290000000|2021-08-03|Aug 03, 2021|06/2021|0.66|0.6256|1350000000|1310000000
2021-12-25 18:55:31|00496|8327|YUM|39.67B|39670000000|135.34|1,418,454|25.85%|33|2021-10-28|Oct 28, 2021|09/2021|1.22|1.08|1610000000|1590000000|2021-07-29|Jul 29, 2021|06/2021|1.16|0.9588|1600000000|1480000000
2021-12-25 18:55:34|00497|7902|ZBH|26.53B|26530000000|126.99|1,534,686|-14.91%|33|2021-11-04|Nov 04, 2021|09/2021|1.81|1.76|1920000000|1940000000|2021-08-03|Aug 03, 2021|06/2021|1.9|1.86|2030000000|1970000000
2021-12-25 18:55:38|00498|6418|ZION|9.76B|9760000000|62.36|1,280,912|43.89%|33|2021-10-18|Oct 18, 2021|09/2021|1.45|1.35|706000000|709170000|2021-07-19|Jul 19, 2021|06/2021|2.08|1.29|760000000|706030000
2021-12-25 18:55:41|00499|41176|ZTS|114.7B|114700000000|242.44|1,469,887|50.85%|32|2021-11-04|Nov 04, 2021|09/2021|1.25|1.11|1990000000|1930000000|2021-08-05|Aug 05, 2021|06/2021|1.19|1.09|1950000000|1830000000
2021-12-25 18:55:46|00500|41239|NOW|129.06B|129060000000|648.58|1,145,162|17.1%|33|2021-10-27|Oct 27, 2021|09/2021|1.55|1.39|1510000000|1480000000|2021-07-28|Jul 28, 2021|06/2021|1.42|1.21|1410000000|1360000000
2021-12-25 18:55:49|00501|13933|BX|161.25B|161250000000|135.00|3,717,020|107.72%|34|2021-10-21|Oct 21, 2021|09/2021|1.28|0.8939|3040000000|2290000000|2021-07-22|Jul 22, 2021|06/2021|0.82|0.7906|2120000000|1920000000
2021-12-25 18:55:53|00502|961620|SQ|77.36B|77360000000|167.71|7,982,033|-26.53%|24|2021-11-04|Nov 04, 2021|09/2021|0.37|0.3789|3840000000|4390000000|2021-08-02|Aug 02, 2021|06/2021|0.66|0.3122|4680000000|4990000000
2021-12-25 18:55:55|00503|1166012|SNOW|106.97B|106970000000|349.22|2,976,360|8.1%|10|2021-12-01|Dec 01, 2021|10/2021|0.037|-0.057|334440000|305610000|2021-08-25|Aug 25, 2021|07/2021|-0.1206|-0.1475|272200000|256110000
2021-12-25 18:55:58|00504|1115848|UBER|85.19B|85190000000|43.91|26,872,870|-16.96%|16|2021-11-04|Nov 04, 2021|09/2021|-1.28|-0.3337|4850000000|4420000000|2021-08-04|Aug 04, 2021|06/2021|0.58|-0.5216|3930000000|3760000000
2021-12-25 18:56:02|00505|41268|PANW|55.43B|55430000000|561.78|1,324,076|53.02%|33|2021-11-18|Nov 18, 2021|10/2021|1.64|1.57|1250000000|1200000000|2021-08-24|Aug 24, 2021|07/2021|1.6|1.43|1220000000|1170000000
2021-12-25 18:56:04|00506|1152334|NET|44.17B|44170000000|137.27|4,358,413|61.53%|11|2021-11-04|Nov 04, 2021|09/2021|0.00|-0.0365|172350000|165670000|2021-08-05|Aug 05, 2021|06/2021|-0.02|-0.0358|152430000|146090000
2021-12-25 18:56:08|00507|16141|FTNT|57.06B|57060000000|349.02|1,149,812|133.01%|33|2021-11-04|Nov 04, 2021|09/2021|0.99|0.9416|867200000|811550000|2021-07-29|Jul 29, 2021|06/2021|0.95|0.8779|801100000|745140000
2021-12-25 18:56:10|00508|1152784|DDOG|56.28B|56280000000|180.36|3,300,916|69.7%|14|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0617|270490000|247770000|2021-08-05|Aug 05, 2021|06/2021|0.09|0.0332|233550000|212490000
2021-12-25 18:56:14|00509|48371|VEEV|40.11B|40110000000|260.83|806,123|-9.3%|32|2021-12-01|Dec 01, 2021|10/2021|0.97|0.8777|476110000|465960000|2021-09-01|Sep 01, 2021|07/2021|0.94|0.8662|455590000|451970000
2021-12-25 18:56:17|00510|989534|TTD|46.16B|46160000000|96.05|4,870,032|3.08%|21|2021-11-08|Nov 08, 2021|09/2021|0.18|0.1501|301100000|283520000|2021-08-09|Aug 09, 2021|06/2021|0.18|0.1278|279970000|261570000
2021-12-25 18:56:20|00511|1072316|SPOT|45.33B|45330000000|236.63|1,281,460|-27.94%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.2099|2500000000|2450000000|2021-07-28|Jul 28, 2021|06/2021|-0.103|-0.367|2330000000|2290000000
2021-12-25 18:56:22|00512|1166239|PLTR|37.95B|37950000000|18.93|39,445,020|-31.78%|7|2021-11-09|Nov 09, 2021|09/2021|0.04|0.0372|392150000|385020000|2021-08-12|Aug 12, 2021|06/2021|0.04|0.0354|375640000|360300000
2021-12-25 18:56:29|00513|942355|HUBS|31.89B|31890000000|675.00|572,638|62.74%|29|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4346|339200000|326580000|2021-08-04|Aug 04, 2021|06/2021|0.43|0.3164|310790000|295940000
2021-12-25 18:56:33|00514|21232|MSCI|50.4B|50400000000|611.27|307,694|41.35%|33|2021-10-26|Oct 26, 2021|09/2021|2.53|2.43|517100000|509320000|2021-07-27|Jul 27, 2021|06/2021|2.45|2.31|498180000|489500000
2021-12-25 18:56:35|00515|32341|EPAM|37.58B|37580000000|662.51|592,848|85.92%|33|2021-11-04|Nov 04, 2021|09/2021|2.42|2.22|988540000|964610000|2021-08-05|Aug 05, 2021|06/2021|2.05|1.94|881370000|859850000
2021-12-25 18:56:39|00516|1052405|MDB|36.79B|36790000000|551.11|808,706|45.61%|20|2021-12-06|Dec 06, 2021|10/2021|-0.11|-0.376|226890000|205340000|2021-09-02|Sep 02, 2021|07/2021|-0.24|-0.3937|198750000|184310000
2021-12-25 18:56:45|00517|39333|ODFL|40.06B|40060000000|348.31|587,790|75.69%|33|2021-10-27|Oct 27, 2021|09/2021|2.47|2.37|1400000000|1370000000|2021-07-28|Jul 28, 2021|06/2021|2.31|2.2|1320000000|1260000000
2021-12-25 18:56:47|00518|31028|ENPH|25.39B|25390000000|188.17|2,385,921|3.74%|33|2021-10-26|Oct 26, 2021|09/2021|0.6|0.4922|351520000|345080000|2021-07-27|Jul 27, 2021|06/2021|0.53|0.4163|316060000|312420000
2021-12-25 18:56:51|00519|949620|ETSY|28.92B|28920000000|228.09|2,252,017|19.85%|27|2021-11-03|Nov 03, 2021|09/2021|0.62|0.5491|532430000|519260000|2021-08-04|Aug 04, 2021|06/2021|0.68|0.6408|528900000|525510000
2021-12-25 18:56:54|00520|1050149|ROKU|31.38B|31380000000|233.52|4,906,528|-34.59%|19|2021-11-03|Nov 03, 2021|09/2021|0.48|0.0641|679950000|683500000|2021-08-04|Aug 04, 2021|06/2021|0.52|0.1259|645120000|618810000
2021-12-25 18:56:57|00521|17608|ZBRA|31.12B|31120000000|582.41|258,294|54.53%|33|2021-11-02|Nov 02, 2021|09/2021|4.55|4.06|1440000000|1400000000|2021-08-03|Aug 03, 2021|06/2021|4.57|4.12|1380000000|1350000000
2021-12-25 18:57:02|00522|24282|WST|34.06B|34060000000|459.84|377,999|62.51%|33|2021-10-28|Oct 28, 2021|09/2021|2.06|1.8|701000000|687090000|2021-07-29|Jul 29, 2021|06/2021|2.46|1.74|723600000|669380000
2021-12-25 18:57:05|00523|1167745|DASH|52.72B|52720000000|153.68|3,041,465|-3.02%|8|2021-11-09|Nov 09, 2021|09/2021|-0.3|-0.0988|1280000000|1170000000|2021-08-12|Aug 12, 2021|06/2021|-0.3|-0.0633|1240000000|1100000000
2021-12-25 18:57:08|00524|103925|ANET|43.59B|43590000000|0.00|-|96.44%|29|2021-11-01|Nov 01, 2021|09/2021|0.74|0.6828|748700000|738230000|2021-08-02|Aug 02, 2021|06/2021|2.72|2.55|707320000|688260000
2021-12-25 18:57:13|00525|39269|GNRC|22.16B|22160000000|351.22|760,126|50.61%|33|2021-11-02|Nov 02, 2021|09/2021|2.35|2.37|942700000|961110000|2021-07-28|Jul 28, 2021|06/2021|2.39|2.31|919980000|867170000
2021-12-25 18:57:16|00526|1166014|U|42.54B|42540000000|145.57|4,238,669|-11.73%|10|2021-11-09|Nov 09, 2021|09/2021|-0.06|-0.0614|286330000|270880000|2021-08-10|Aug 10, 2021|06/2021|-0.02|-0.0985|273560000|245810000
2021-12-25 18:57:19|00527|1072222|ZS|45.25B|45250000000|323.00|2,178,651|57.35%|19|2021-11-30|Nov 30, 2021|10/2021|0.14|0.1229|230520000|211970000|2021-09-09|Sep 09, 2021|07/2021|0.14|0.09|197070000|186840000
2021-12-25 18:57:21|00528|1155833|BILL|25.99B|25990000000|253.38|1,607,268|70.75%|13|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.2061|116400000|105180000|2021-08-26|Aug 26, 2021|06/2021|-0.07|-0.0445|78270000|62140000
2021-12-25 18:57:24|00529|1127189|PINS|24.41B|24410000000|37.42|12,269,412|-47.33%|14|2021-11-04|Nov 04, 2021|09/2021|0.28|0.2333|632930000|631000000|2021-07-29|Jul 29, 2021|06/2021|0.25|0.1327|613210000|562250000
2021-12-25 18:57:27|00530|16662|MPWR|22.84B|22840000000|495.60|320,199|38.8%|33|2021-10-28|Oct 28, 2021|09/2021|2.06|2|323500000|316040000|2021-07-27|Jul 27, 2021|06/2021|1.81|1.69|293320000|281000000
2021-12-25 18:57:31|00531|15828|CSGP|31.57B|31570000000|79.94|1,654,276|-11.83%|33|2021-10-26|Oct 26, 2021|09/2021|0.25|0.2352|499320000|497890000|2021-07-27|Jul 27, 2021|06/2021|0.26|0.2285|480330000|469810000
2021-12-25 18:57:34|00532|101887|PAYC|24.59B|24590000000|423.94|332,834|-8.26%|30|2021-11-02|Nov 02, 2021|09/2021|0.92|0.9025|256190000|250320000|2021-08-03|Aug 03, 2021|06/2021|0.97|0.8333|242150000|232120000
2021-12-25 18:57:37|00533|39123|LNG|26.38B|26380000000|104.04|1,766,965|79.69%|33|2021-11-04|Nov 04, 2021|09/2021|-4.27|1.24|3200000000|3570000000|2021-08-05|Aug 05, 2021|06/2021|-1.3|0.9563|3020000000|3160000000
2021-12-25 18:57:41|00534|41232|IQV|53.11B|53110000000|0.00|-|58.01%|33|2021-10-21|Oct 21, 2021|09/2021|2.17|2.12|3390000000|3350000000|2021-07-27|Jul 27, 2021|06/2021|2.13|2.07|3440000000|3270000000
2021-12-25 18:57:44|00535|8362|TER|26.53B|26530000000|162.74|1,524,891|36.89%|33|2021-10-26|Oct 26, 2021|09/2021|1.59|1.43|950500000|932900000|2021-07-27|Jul 27, 2021|06/2021|1.91|1.76|1090000000|1060000000
2021-12-25 18:57:50|00536|16924|PLUG|16.94B|16940000000|29.40|23,251,120|-17.37%|33|2021-11-09|Nov 09, 2021|09/2021|-0.19|-0.0824|143920000|144780000|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.0697|124560000|111610000
2021-12-25 18:57:53|00537|1130930|AVTR|25.14B|25140000000|41.25|3,898,017|52.38%|15|2021-10-28|Oct 28, 2021|09/2021|0.35|0.3192|1830000000|1830000000|2021-07-29|Jul 29, 2021|06/2021|0.35|0.3083|1860000000|1730000000
2021-12-25 18:57:55|00538|1159534|CARR|45.77B|45770000000|52.82|3,538,546|39.4%|11|2021-10-28|Oct 28, 2021|09/2021|0.71|0.6568|5340000000|5380000000|2021-07-29|Jul 29, 2021|06/2021|0.64|0.555|5440000000|4960000000
2021-12-25 18:57:59|00539|1008759|CVNA|42.45B|42450000000|240.78|1,479,454|-12.35%|20|2021-11-04|Nov 04, 2021|09/2021|-0.38|-0.2748|3480000000|3280000000|2021-08-05|Aug 05, 2021|06/2021|0.26|0.2613|3340000000|2460000000
2021-12-25 18:58:02|00540|1158864|TT|46.87B|46870000000|197.30|1,196,264|37.34%|21|2021-11-03|Nov 03, 2021|09/2021|1.8|1.85|3700000000|3780000000|2021-08-04|Aug 04, 2021|06/2021|1.92|1.9|3800000000|3770000000
2021-12-25 18:58:05|00541|41236|RNG|17.99B|17990000000|192.55|1,349,744|-51.68%|32|2021-11-09|Nov 09, 2021|09/2021|0.36|0.3341|414630000|393420000|2021-08-03|Aug 03, 2021|06/2021|0.32|0.2792|379270000|358890000
2021-12-25 18:58:08|00542|16943|POOL|22.03B|22030000000|549.65|234,296|50.7%|33|2021-10-21|Oct 21, 2021|09/2021|4.44|3.87|1410000000|1370000000|2021-07-22|Jul 22, 2021|06/2021|6.18|5.48|1790000000|1730000000
2021-12-25 18:58:12|00543|16942|PODD|18.85B|18850000000|0.00|-|6.21%|33|2021-11-04|Nov 04, 2021|09/2021|0.18|0.248|275600000|272620000|2021-08-05|Aug 05, 2021|06/2021|-0.37|0.1347|263200000|258880000
2021-12-25 18:58:15|00544|15375|ALNY|23.24B|23240000000|194.35|665,310|41.28%|33|2021-10-28|Oct 28, 2021|09/2021|-1.72|-1.54|187630000|218720000|2021-08-03|Aug 03, 2021|06/2021|-1.61|-1.61|220550000|192050000
2021-12-25 18:58:20|00545|13978|ENTG|18.53B|18530000000|136.78|1,094,740|42.09%|33|2021-10-26|Oct 26, 2021|09/2021|0.92|0.872|579490000|583550000|2021-07-27|Jul 27, 2021|06/2021|0.85|0.795|571350000|537720000
2021-12-25 18:58:23|00546|17327|TECH|19.44B|19440000000|494.65|177,166|53.8%|33|2021-11-02|Nov 02, 2021|09/2021|1.83|1.72|257720000|252780000|2021-08-05|Aug 05, 2021|06/2021|1.87|1.7|259030000|244650000
2021-12-25 18:58:26|00547|24312|TYL|21.44B|21440000000|523.16|157,805|20.47%|33|2021-10-27|Oct 27, 2021|09/2021|2.01|1.77|460620000|425800000|2021-07-28|Jul 28, 2021|06/2021|1.83|1.63|405360000|373360000
2021-12-25 18:58:29|00548|39159|BR|21.56B|21560000000|180.27|551,892|20.17%|33|2021-11-03|Nov 03, 2021|09/2021|1.07|0.9729|1190000000|1150000000|2021-08-12|Aug 12, 2021|06/2021|2.19|2.19|1530000000|1480000000
2021-12-25 18:58:32|00549|20164|CRL|18.63B|18630000000|369.20|373,344|46.68%|33|2021-11-03|Nov 03, 2021|09/2021|2.7|2.58|895940000|906900000|2021-08-04|Aug 04, 2021|06/2021|2.61|2.38|914610000|880720000
2021-12-25 18:58:36|00550|41257|BURL|19.06B|19060000000|287.10|697,529|15.82%|30|2021-11-23|Nov 23, 2021|10/2021|1.36|1.25|2300000000|2230000000|2021-08-26|Aug 26, 2021|07/2021|1.94|1.5|2210000000|2070000000
2021-12-25 18:58:40|00551|15311|ABMD|16.02B|16020000000|352.21|237,702|16.08%|33|2021-10-28|Oct 28, 2021|09/2021|1.03|0.9787|248140000|248060000|2021-08-04|Aug 04, 2021|06/2021|1.1|1.06|252590000|243400000
2021-12-25 18:58:44|00552|991169|COUP|11.91B|11910000000|159.44|1,499,625|-55.31%|22|2021-12-06|Dec 06, 2021|10/2021|0.31|0.0285|185820000|178310000|2021-09-07|Sep 07, 2021|07/2021|0.26|-0.057|179250000|162950000
2021-12-25 18:58:47|00553|1123146|LYFT|15.05B|15050000000|44.18|5,804,097|-9.58%|13|2021-11-02|Nov 02, 2021|09/2021|0.0544|-0.0228|864410000|862410000|2021-08-03|Aug 03, 2021|06/2021|-0.0557|-0.2383|765030000|700000000
2021-12-25 18:58:51|00554|943806|KEYS|36.86B|36860000000|201.40|953,649|53.8%|28|2021-11-22|Nov 22, 2021|10/2021|1.82|1.64|1290000000|1270000000|2021-08-18|Aug 18, 2021|07/2021|1.54|1.44|1220000000|1220000000
2021-12-25 18:58:54|00555|20322|FDS|18.05B|18050000000|479.51|324,399|46.45%|33|2021-12-21|Dec 21, 2021|11/2021|3.25|2.99|424810000|419370000|2021-09-28|Sep 28, 2021|08/2021|2.88|2.73|411890000|404930000
2021-12-25 18:58:58|00556|24350|TREX|15.29B|15290000000|132.80|747,201|53.9%|33|2021-11-08|Nov 08, 2021|09/2021|0.64|0.5815|335870000|326310000|2021-08-02|Aug 02, 2021|06/2021|0.53|0.53|311600000|302550000
2021-12-25 18:59:02|00557|955554|TRU|22.53B|22530000000|117.61|873,547|16.48%|26|2021-10-26|Oct 26, 2021|09/2021|1.01|0.9344|791600000|776460000|2021-07-27|Jul 27, 2021|06/2021|0.96|0.9106|774200000|749630000
2021-12-25 18:59:05|00558|16631|MKTX|15.62B|15620000000|410.67|266,778|-28.34%|33|2021-10-20|Oct 20, 2021|09/2021|1.52|1.46|162090000|164290000|2021-07-21|Jul 21, 2021|06/2021|1.77|1.69|176330000|177560000
2021-12-25 18:59:09|00559|16040|EXAS|13.46B|13460000000|78.12|1,603,151|-44.02%|33|2021-11-02|Nov 02, 2021|09/2021|-0.97|-0.8462|456380000|430030000|2021-07-28|Jul 28, 2021|06/2021|-1.03|-0.7482|434820000|420980000
2021-12-25 18:59:13|00560|20937|MTN|13.45B|13450000000|332.23|297,867|20.75%|33|2021-12-09|Dec 09, 2021|10/2021|-3.44|-3.62|175580000|192750000|2021-09-23|Sep 23, 2021|07/2021|-3.49|-3.53|204200000|169290000
2021-12-25 18:59:17|00561|985558|TWLO|47.64B|47640000000|267.17|2,571,892|-26.38%|22|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.1441|740180000|681130000|2021-07-29|Jul 29, 2021|06/2021|-0.11|-0.1302|668930000|598610000
2021-12-25 18:59:20|00562|1152338|TXG|16.32B|16320000000|146.09|680,959|-3.46%|12|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.189|125300000|122560000|2021-08-04|Aug 04, 2021|06/2021|-0.1|-0.2602|115840000|112850000
2021-12-25 18:59:24|00563|15703|CGNX|13.72B|13720000000|77.62|686,214|-3.85%|33|2021-11-04|Nov 04, 2021|09/2021|0.44|0.4558|284850000|288900000|2021-08-05|Aug 05, 2021|06/2021|0.43|0.417|269160000|265260000
2021-12-25 18:59:28|00564|17055|RGEN|14.63B|14630000000|264.65|386,093|35.24%|33|2021-10-28|Oct 28, 2021|09/2021|0.78|0.6369|178220000|163910000|2021-07-27|Jul 27, 2021|06/2021|0.79|0.5238|162960000|144240000
2021-12-25 18:59:31|00565|1142207|DT|17.3B|17300000000|60.69|2,029,655|40.55%|14|2021-10-27|Oct 27, 2021|09/2021|0.18|0.1589|226350000|220640000|2021-07-28|Jul 28, 2021|06/2021|0.16|0.1463|209740000|203450000
2021-12-25 18:59:34|00566|41254|APO|32.14B|32140000000|74.27|3,098,290|51.29%|33|2021-11-02|Nov 02, 2021|09/2021|1.71|1.1|550950000|543290000|2021-08-04|Aug 04, 2021|06/2021|1.14|0.708|553550000|526740000
2021-12-25 18:59:38|00567|16812|ON|28.76B|28760000000|66.76|6,072,710|108.69%|33|2021-11-01|Nov 01, 2021|09/2021|0.87|0.7354|1740000000|1710000000|2021-08-02|Aug 02, 2021|06/2021|0.63|0.4887|1670000000|1620000000
2021-12-25 18:59:41|00568|1008761|FND|13.72B|13720000000|129.96|587,332|30.14%|20|2021-11-04|Nov 04, 2021|09/2021|0.6|0.5721|876550000|858390000|2021-08-05|Aug 05, 2021|06/2021|0.73|0.6323|860110000|837590000
2021-12-25 18:59:45|00569|16535|LPLA|13.03B|13030000000|162.63|473,657|56.62%|33|2021-10-28|Oct 28, 2021|09/2021|1.77|1.72|2020000000|2030000000|2021-07-29|Jul 29, 2021|06/2021|1.85|1.68|1900000000|1760000000
2021-12-25 18:59:49|00570|1076697|AVLR|11.62B|11620000000|133.73|704,548|-25.92%|19|2021-11-04|Nov 04, 2021|09/2021|-0.03|-0.0658|181170000|170340000|2021-08-05|Aug 05, 2021|06/2021|0.02|-0.1003|169070000|154210000
2021-12-25 18:59:53|00571|13845|GME|11.56B|11560000000|152.14|2,329,335|655.04%|34|2021-12-08|Dec 08, 2021|10/2021|-1.39|-0.5175|1300000000|1190000000|2021-09-08|Sep 08, 2021|07/2021|-0.76|-0.665|1180000000|1120000000
2021-12-25 18:59:56|00572|8280|LVS|29.48B|29480000000|38.59|8,396,793|-32.31%|33|2021-10-20|Oct 20, 2021|09/2021|-0.46|-0.2231|857000000|1210000000|2021-07-21|Jul 21, 2021|06/2021|-0.29|-0.1637|1170000000|1390000000
2021-12-25 18:59:59|00573|31022|CZR|20.26B|20260000000|94.76|2,271,475|24.95%|29|2021-11-02|Nov 02, 2021|09/2021|-1.08|0.1589|2690000000|2660000000|2021-08-03|Aug 03, 2021|06/2021|0.48|-0.0487|2500000000|2410000000
2021-12-25 19:00:02|00574|20861|DPZ|19.86B|19860000000|545.84|452,187|37.58%|29|2021-10-14|Oct 14, 2021|09/2021|3.24|3.11|997990000|1030000000|2021-07-22|Jul 22, 2021|06/2021|3.12|2.87|1030000000|973510000
2021-12-25 19:00:06|00575|16932|PTC|14.2B|14200000000|120.51|848,843|0.55%|33|2021-11-03|Nov 03, 2021|09/2021|1.1|0.6581|480660000|430480000|2021-07-28|Jul 28, 2021|06/2021|0.83|0.6331|435670000|410440000
2021-12-25 19:00:10|00576|16770|Novavax St|13.4B|13400000000|177.25|5,600,475|37.04%|33|2021-11-04|Nov 04, 2021|09/2021|-4.31|-3.91|178840000|334530000|2021-08-05|Aug 05, 2021|06/2021|-4.75|-3.63|298020000|387870000
2021-12-25 19:00:13|00577|1156548|DKNG|11.97B|11970000000|29.44|14,930,253|-43.5%|11|2021-11-05|Nov 05, 2021|09/2021|-1.35|-0.9793|212820000|236850000|2021-08-06|Aug 06, 2021|06/2021|-0.76|-0.5363|297610000|245520000
2021-12-25 19:00:16|00578|1096127|ESTC|11.48B|11480000000|123.98|1,169,502|-20.52%|18|2021-12-01|Dec 01, 2021|10/2021|-0.09|-0.1576|205980000|194570000|2021-08-25|Aug 25, 2021|07/2021|0.04|-0.1032|193100000|173200000
2021-12-25 19:00:20|00579|32326|WSM|12.32B|12320000000|168.90|966,198|56.85%|31|2021-11-18|Nov 18, 2021|10/2021|3.32|3.13|2050000000|1980000000|2021-08-25|Aug 25, 2021|07/2021|3.24|2.59|1950000000|1800000000
2021-12-25 19:00:27|00580|101892|ZEN|12.49B|12490000000|103.30|2,656,836|-27.68%|30|2021-10-28|Oct 28, 2021|09/2021|0.17|0.1688|346970000|335290000|2021-07-29|Jul 29, 2021|06/2021|0.13|0.1592|318220000|320390000
2021-12-25 19:00:31|00581|20199|BAH|11.11B|11110000000|83.00|796,906|-5%|33|2021-10-29|Oct 29, 2021|09/2021|1.26|1.08|2110000000|2140000000|2021-07-30|Jul 30, 2021|06/2021|1.07|0.974|1990000000|2020000000
2021-12-25 19:00:34|00582|31033|FIVE|10.84B|10840000000|193.56|608,880|21.85%|28|2021-12-01|Dec 01, 2021|10/2021|0.43|0.2919|607600000|563870000|2021-09-01|Sep 01, 2021|07/2021|1.15|1.11|646550000|657810000
2021-12-25 19:00:38|00583|958827|NVCR|8.72B|8720000000|84.00|589,332|-51.15%|25|2021-10-28|Oct 28, 2021|09/2021|-0.13|-0.0738|133610000|141270000|2021-07-29|Jul 29, 2021|06/2021|-0.14|0.0088|133520000|141500000
2021-12-25 19:00:41|00584|21255|NVR|20.15B|20150000000|5,784.6|18,971|37.19%|33|2021-10-21|Oct 21, 2021|09/2021|86.44|88.77|2340000000|2330000000|2021-07-21|Jul 21, 2021|06/2021|82.45|72.43|2220000000|2220000000
2021-12-25 19:00:44|00585|1167751|UPST|12.14B|12140000000|148.14|4,895,451|236.99%|6|2021-11-09|Nov 09, 2021|09/2021|0.6|0.3345|228450000|214880000|2021-08-10|Aug 10, 2021|06/2021|0.62|0.2461|193950000|157750000
2021-12-25 19:00:48|00586|41270|RH|11.73B|11730000000|546.40|445,901|14.86%|25|2021-12-08|Dec 08, 2021|10/2021|7.03|6.61|1010000000|981950000|2021-09-08|Sep 08, 2021|07/2021|8.48|6.51|988860000|973390000
2021-12-25 19:00:51|00587|16565|MASI|16.2B|16200000000|293.34|244,530|10.3%|33|2021-10-26|Oct 26, 2021|09/2021|0.94|0.9119|307410000|295800000|2021-07-27|Jul 27, 2021|06/2021|0.94|0.9036|305120000|295640000
2021-12-25 19:00:54|00588|6509|AXON|10.99B|10990000000|160.54|483,080|22.78%|32|2021-11-15|Nov 15, 2021|09/2021|1.17|0.25|231990000|214950000|2021-08-05|Aug 05, 2021|06/2021|0.38|0.2345|218800000|175130000
2021-12-25 19:00:58|00589|17606|Z|16.24B|16240000000|63.74|7,690,591|-54.02%|33|2021-11-02|Nov 02, 2021|09/2021|-0.95|-0.9577|1740000000|2000000000|2021-08-05|Aug 05, 2021|06/2021|0.44|0.2429|1310000000|1280000000
2021-12-25 19:01:03|00590|100183|FIVN|9.52B|9520000000|139.93|1,810,795|-22.28%|30|2021-11-08|Nov 08, 2021|09/2021|0.28|0.2373|154330000|147580000|2021-07-27|Jul 27, 2021|06/2021|0.23|0.1366|143780000|132450000
2021-12-25 19:01:06|00591|39221|AZPN|10.03B|10030000000|149.87|459,279|14.83%|33|2021-10-27|Oct 27, 2021|09/2021|0.77|0.6457|136020000|123300000|2021-08-11|Aug 11, 2021|06/2021|1.53|1.47|197960000|208140000
2021-12-25 19:01:10|00592|29694|TTC|10.38B|10380000000|99.39|448,743|5.85%|33|2021-12-15|Dec 15, 2021|10/2021|0.56|0.5324|960660000|955890000|2021-09-02|Sep 02, 2021|07/2021|0.92|0.7823|976840000|954660000
2021-12-25 19:01:14|00593|958113|ARES|23.6B|23600000000|81.42|600,451|65.96%|25|2021-10-27|Oct 27, 2021|09/2021|0.62|0.6367|510860000|501980000|2021-07-29|Jul 29, 2021|06/2021|0.64|0.5127|523400000|432000000
2021-12-25 19:01:17|00594|942326|W|21.37B|21370000000|204.37|1,448,791|-19.16%|29|2021-11-04|Nov 04, 2021|09/2021|0.14|0.0108|3120000000|3240000000|2021-08-05|Aug 05, 2021|06/2021|1.89|1.16|3860000000|3930000000
2021-12-25 19:01:21|00595|20529|FICO|11.9B|11900000000|435.10|315,752|-16.08%|33|2021-11-10|Nov 10, 2021|09/2021|3.92|3.18|334580000|346800000|2021-08-03|Aug 03, 2021|06/2021|3.38|2.81|338180000|328520000
2021-12-25 19:01:24|00596|42595|WIX|9.28B|9280000000|162.87|798,202|-39.02%|31|2021-11-11|Nov 11, 2021|09/2021|-0.21|-0.375|320800000|315090000|2021-08-11|Aug 11, 2021|06/2021|-0.28|-0.4127|316410000|311620000
2021-12-25 19:01:27|00597|100228|PCTY|13.17B|13170000000|239.36|324,830|11.7%|30|2021-11-04|Nov 04, 2021|09/2021|0.59|0.3833|181700000|174090000|2021-08-05|Aug 05, 2021|06/2021|0.46|0.2986|167450000|162170000
2021-12-25 19:01:31|00598|1096128|GH|9.91B|9910000000|97.48|1,123,633|-27.14%|18|2021-11-04|Nov 04, 2021|09/2021|-1.06|-0.8831|94780000|92010000|2021-08-05|Aug 05, 2021|06/2021|-0.61|-0.8191|92100000|84520000
2021-12-25 19:01:35|00599|40062|FANG|19.19B|19190000000|105.94|2,853,528|119.56%|33|2021-11-01|Nov 01, 2021|09/2021|2.94|2.79|1910000000|1540000000|2021-08-02|Aug 02, 2021|06/2021|2.4|2.22|1680000000|1360000000
2021-12-25 19:01:38|00600|8074|VMW|49.14B|49140000000|116.89|2,459,076|-18.2%|34|2021-11-23|Nov 23, 2021|10/2021|1.72|1.54|3190000000|3120000000|2021-08-26|Aug 26, 2021|07/2021|1.75|1.65|3140000000|3100000000
2021-12-25 19:01:43|00601|41285|XLRN|10.93B|10930000000|178.75|1,507,543.63|36.53%|31|2021-11-04|Nov 04, 2021|09/2021|-1.16|-0.9849|34200000|35080000|2021-08-05|Aug 05, 2021|06/2021|-1.05|-0.8683|27940000|30920000
2021-12-25 19:01:47|00602|958817|PEN|10.3B|10300000000|275.65|136,474|47.08%|25|2021-11-03|Nov 03, 2021|09/2021|0.24|0.1618|190120000|181060000|2021-08-09|Aug 09, 2021|06/2021|0.25|0.1645|184260000|170770000
2021-12-25 19:01:50|00603|6422|LAMR|11.98B|11980000000|118.33|379,180|45.39%|33|2021-11-03|Nov 03, 2021|09/2021|1.05|1.15|476890000|459120000|2021-08-05|Aug 05, 2021|06/2021|1.18|0.8595|445050000|427830000
2021-12-25 19:01:54|00604|955853|NTRA|8.87B|8870000000|93.80|666,956|-16.06%|26|2021-11-04|Nov 04, 2021|09/2021|-1.63|-1.29|158120000|151890000|2021-08-05|Aug 05, 2021|06/2021|-1.32|-1.12|142030000|128780000
2021-12-25 19:01:57|00605|39153|BRKR|12.17B|12170000000|80.28|1,024,957|47.76%|33|2021-11-01|Nov 01, 2021|09/2021|0.63|0.4425|608900000|575190000|2021-08-02|Aug 02, 2021|06/2021|0.44|0.3803|570800000|537100000
2021-12-25 19:02:01|00606|16707|NBIX|8.07B|8070000000|85.09|768,952|-12.88%|33|2021-11-01|Nov 01, 2021|09/2021|0.23|0.5568|296000000|297830000|2021-08-03|Aug 03, 2021|06/2021|0.43|0.5019|288900000|273190000
2021-12-25 19:02:04|00607|1096134|YETI|7.31B|7310000000|83.44|898,823|14.16%|18|2021-11-11|Nov 11, 2021|09/2021|0.64|0.5961|362640000|357580000|2021-08-05|Aug 05, 2021|06/2021|0.68|0.5596|357670000|328520000
2021-12-25 19:02:08|00608|15706|CHDN|8.91B|8910000000|236.37|185,267|14.24%|33|2021-10-27|Oct 27, 2021|09/2021|1.61|1.47|393000000|406760000|2021-07-28|Jul 28, 2021|06/2021|3.08|2.59|515100000|483690000
2021-12-25 19:02:12|00609|1096130|PLAN|6.81B|6810000000|46.12|2,082,222|-36.58%|17|2021-11-23|Nov 23, 2021|10/2021|-0.05|-0.1066|155350000|146310000|2021-08-31|Aug 31, 2021|07/2021|-0.09|-0.1354|144320000|133850000
2021-12-25 19:02:15|00610|21203|GGG|13.35B|13350000000|78.57|643,847|7.87%|33|2021-10-20|Oct 20, 2021|09/2021|0.57|0.6318|486700000|490270000|2021-07-21|Jul 21, 2021|06/2021|0.62|0.61|507160000|477470000
2021-12-25 19:02:17|00611|1072273|DBX|9.49B|9490000000|24.98|3,764,481|1.34%|19|2021-11-04|Nov 04, 2021|09/2021|0.37|0.3543|550200000|544340000|2021-08-05|Aug 05, 2021|06/2021|0.4|0.3288|530600000|523870000
2021-12-25 19:02:20|00612|1073207|SMAR|10.01B|10010000000|78.99|1,189,340|8.95%|18|2021-12-02|Dec 02, 2021|10/2021|-0.03|-0.106|144630000|139930000|2021-09-07|Sep 07, 2021|07/2021|-0.05|-0.1334|131740000|125480000
2021-12-25 19:02:24|00613|39105|LECO|8.12B|8120000000|137.56|203,250|15.78%|33|2021-10-28|Oct 28, 2021|09/2021|1.56|1.53|806450000|806200000|2021-07-27|Jul 27, 2021|06/2021|1.67|1.48|826450000|790130000
2021-12-25 19:02:27|00614|1089648|VRT|9.34B|9340000000|24.86|2,859,882|31.33%|13|2021-10-27|Oct 27, 2021|09/2021|0.2|0.1878|1230000000|1230000000|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2384|1260000000|1220000000
2021-12-25 19:02:30|00615|20227|ELS|16.37B|16370000000|84.87|677,577|38.13%|33|2021-10-18|Oct 18, 2021|09/2021|0.38|0.3315|269570000|274900000|2021-07-19|Jul 19, 2021|06/2021|0.33|0.2807|255700000|258680000
2021-12-25 19:02:32|00616|1162162|RPRX|24.44B|24440000000|40.25|2,065,041|-17.69%|9|2021-11-10|Nov 10, 2021|09/2021|0.7265|0.7005|586890000|587260000|2021-08-11|Aug 11, 2021|06/2021|0.7265|0.703|475600000|475400000
2021-12-25 19:02:36|00617|29691|TPX|8.92B|8920000000|46.35|1,772,565|65.18%|33|2021-10-28|Oct 28, 2021|09/2021|0.88|0.8461|1360000000|1340000000|2021-07-29|Jul 29, 2021|06/2021|0.79|0.5669|1170000000|1130000000
2021-12-25 19:02:42|00618|1176154|GXO|10.53B|10530000000|91.83|758,569|-|5|2021-11-01|Nov 01, 2021|09/2021|0.56|0.5074|1970000000|1900000000|2021-09-01|Sep 01, 2021|06/2021|0.4|0.3342|1880000000|1890000000
2021-12-25 19:02:44|00619|29735|WMS|9.53B|9530000000|133.76|395,993|64.16%|29|2021-11-04|Nov 04, 2021|09/2021|1.05|1.13|706470000|718790000|2021-08-05|Aug 05, 2021|06/2021|1.15|1.29|669300000|620960000
2021-12-25 19:02:48|00620|945647|TPL|9.57B|9570000000|1,235.2|25,461|78.5%|19|2021-11-04|Nov 04, 2021|09/2021|10.82|9.13|123690000|109920000|2021-08-05|Aug 05, 2021|06/2021|7.36|7.37|95930000|94220000
2021-12-25 19:02:51|00621|1166359|BSY|15.33B|15330000000|49.81|897,518|29.44%|10|2021-11-09|Nov 09, 2021|09/2021|0.17|0.1643|251390000|247670000|2021-08-10|Aug 10, 2021|06/2021|0.23|0.1457|222930000|213450000
2021-12-25 19:02:55|00622|21137|ROL|16.13B|16130000000|32.78|1,496,062|-18.15%|33|2021-10-27|Oct 27, 2021|09/2021|0.19|0.2025|650200000|645810000|2021-07-28|Jul 28, 2021|06/2021|0.2|0.1767|638200000|608780000
2021-12-25 19:02:59|00623|48409|TNDM|9.64B|9640000000|151.80|596,601|61.66%|31|2021-11-03|Nov 03, 2021|09/2021|0.09|0.0571|179630000|171370000|2021-08-04|Aug 04, 2021|06/2021|0.06|-0.082|172140000|143370000
2021-12-25 19:03:02|00624|16629|MKSI|9.38B|9380000000|169.16|434,516|12.86%|33|2021-10-27|Oct 27, 2021|09/2021|2.79|2.77|741900000|725440000|2021-07-28|Jul 28, 2021|06/2021|3.02|2.95|750000000|742300000
2021-12-25 19:03:06|00625|955539|BLD|9.02B|9020000000|275.78|212,156|39.24%|26|2021-11-02|Nov 02, 2021|09/2021|2.95|3.04|845760000|888430000|2021-08-03|Aug 03, 2021|06/2021|2.76|2.48|834260000|811760000
2021-12-25 19:03:09|00626|20511|SMG|8.86B|8860000000|161.14|411,831|-19.23%|33|2021-11-03|Nov 03, 2021|09/2021|-0.82|-0.8651|737800000|680780000|2021-08-04|Aug 04, 2021|06/2021|3.98|3.52|1610000000|1500000000
2021-12-25 19:03:13|00627|257|DELL|42.69B|42690000000|0.00|-|-23.44%|22|2021-11-23|Nov 23, 2021|10/2021|2.37|2.3|28410000000|27370000000|2021-08-26|Aug 26, 2021|07/2021|2.24|2.03|26130000000|25570000000
2021-12-25 19:03:17|00628|16860|OLED|7.51B|7510000000|159.43|447,601|-31.62%|33|2021-11-04|Nov 04, 2021|09/2021|0.97|1.07|143620000|145260000|2021-08-05|Aug 05, 2021|06/2021|0.85|0.8846|129660000|128090000
2021-12-25 19:03:20|00629|1141618|IAA|6.72B|6720000000|0.00|-|-23.3%|15|2021-11-02|Nov 02, 2021|09/2021|0.52|0.5489|420700000|413990000|2021-08-03|Aug 03, 2021|06/2021|0.69|0.5485|445100000|415850000
2021-12-25 19:03:23|00630|8181|JBL|10.06B|10060000000|69.81|983,973|62.84%|34|2021-12-16|Dec 16, 2021|11/2021|1.92|1.8|8570000000|8290000000|2021-09-29|Sep 29, 2021|08/2021|1.44|1.38|7410000000|7670000000
2021-12-25 19:03:27|00631|15506|SRPT|7.97B|7970000000|91.56|1,036,237|-47.69%|33|2021-11-03|Nov 03, 2021|09/2021|-0.6|-1.79|189410000|178890000|2021-08-04|Aug 04, 2021|06/2021|-1.02|-1.3|164090000|167070000
2021-12-25 19:03:30|00632|960365|PSTG|9.67B|9670000000|33.34|3,730,571|39.03%|24|2021-11-23|Nov 23, 2021|10/2021|0.22|0.1239|562740000|530610000|2021-08-25|Aug 25, 2021|07/2021|0.14|0.053|496830000|471590000
2021-12-25 19:03:34|00633|39271|RPM|12.65B|12650000000|97.51|552,561|8.27%|33|2021-10-06|Oct 06, 2021|08/2021|1.08|1.02|1650000000|1640000000|2021-07-26|Jul 26, 2021|05/2021|1.28|1.26|1740000000|1680000000
2021-12-25 19:03:37|00634|989658|NTNX|7.04B|7040000000|32.46|1,945,100|-2.29%|21|2021-11-23|Nov 23, 2021|10/2021|-0.22|-0.34|378520000|367100000|2021-09-01|Sep 01, 2021|07/2021|-0.26|-0.4239|390720000|362870000
2021-12-25 19:03:40|00635|15606|AZTA|7.45B|7450000000|100.98|565,987|35.43%|33|2021-11-10|Nov 10, 2021|09/2021|0.12|0.7655|136940000|336600000|2021-08-05|Aug 05, 2021|06/2021|0.72|0.689|315000000|308370000
2021-12-25 19:03:43|00636|39184|CE|17.57B|17570000000|161.37|690,304|24.27%|33|2021-10-21|Oct 21, 2021|09/2021|4.82|4.75|2270000000|2140000000|2021-07-22|Jul 22, 2021|06/2021|5.02|4.46|2200000000|1960000000
2021-12-25 19:03:49|00637|41256|BFAM|7.44B|7440000000|123.21|361,451|-25.48%|33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.6297|460330000|486150000|2021-08-04|Aug 04, 2021|06/2021|0.49|0.3484|441480000|438600000
2021-12-25 19:03:54|00638|29751|XPO|8.65B|8650000000|75.39|1,318,801|-36.72%|33|2021-11-02|Nov 02, 2021|09/2021|0.94|0.9118|3270000000|3090000000|2021-07-28|Jul 28, 2021|06/2021|1.08|0.9758|5040000000|4870000000
2021-12-25 19:03:57|00639|24303|WAL|10.92B|10920000000|105.73|701,422|76.45%|33|2021-10-21|Oct 21, 2021|09/2021|2.28|2.24|558100000|554370000|2021-07-15|Jul 15, 2021|06/2021|2.17|1.97|511800000|513370000
2021-12-25 19:04:01|00640|16655|MORN|14.63B|14630000000|339.53|87,101|52.74%|33|2021-10-27|Oct 27, 2021|09/2021|1.38|--|428900000|--|2021-07-28|Jul 28, 2021|06/2021|1.76|--|415400000|--
2021-12-25 19:04:05|00641|943121|NEWR|7.14B|7140000000|109.23|783,698|58.56%|28|2021-11-08|Nov 08, 2021|09/2021|-0.1|-0.1342|195690000|182210000|2021-08-03|Aug 03, 2021|06/2021|-0.25|-0.3767|180480000|173120000
2021-12-25 19:04:10|00642|1096238|STNE|5.38B|5380000000|17.41|7,088,997|-79.56%|14|2021-11-16|Nov 16, 2021|09/2021|0.46|0.748|1470000000|1400000000|2021-08-30|Aug 30, 2021|06/2021|-0.47|0.9398|613400000|1110000000
2021-12-25 19:04:14|00643|16545|LSTR|6.56B|6560000000|172.24|263,715|27.25%|33|2021-10-20|Oct 20, 2021|09/2021|2.58|2.5|1730000000|1650000000|2021-07-21|Jul 21, 2021|06/2021|2.4|2.34|1570000000|1480000000
2021-12-25 19:04:18|00644|13988|NUAN|17.4B|17400000000|55.30|4,064,318|26.43%|34|2021-11-18|Nov 18, 2021|09/2021|0.09|0.18|333070000|352900000|2021-08-06|Aug 06, 2021|06/2021|0.16|0.1733|336580000|334200000
2021-12-25 19:04:21|00645|20298|LYV|26.11B|26110000000|118.54|2,308,273|65.47%|33|2021-11-04|Nov 04, 2021|09/2021|0.19|-0.0833|2700000000|2020000000|2021-08-03|Aug 03, 2021|06/2021|-0.9|-1.15|575950000|537630000
2021-12-25 19:04:24|00646|16561|MANH|9.83B|9830000000|155.28|303,591|45.71%|33|2021-10-26|Oct 26, 2021|09/2021|0.71|0.5433|169190000|164050000|2021-07-27|Jul 27, 2021|06/2021|0.61|0.4314|166110000|156980000
2021-12-25 19:04:27|00647|1165434|QS|10.38B|10380000000|24.57|11,513,660|-78.59%|6|2021-10-26|Oct 26, 2021|09/2021|-0.13|-0.0967|0.00|0.00|2021-07-27|Jul 27, 2021|06/2021|-0.12|-0.0667|0.00|0.00
2021-12-25 19:04:29|00648|977672|SITE|10.3B|10300000000|230.44|230,906|44.83%|22|2021-11-03|Nov 03, 2021|09/2021|1.82|1.24|936400000|907950000|2021-08-04|Aug 04, 2021|06/2021|2.82|2.34|1080000000|1040000000
2021-12-25 19:04:32|00649|20681|COR|8.3B|8300000000|169.78|1,036,820|36.17%|33|2021-10-28|Oct 28, 2021|09/2021|0.5|0.4683|163860000|163900000|2021-07-29|Jul 29, 2021|06/2021|0.59|0.447|162000000|159760000
2021-12-25 19:04:36|00650|15773|COHR|6.56B|6560000000|265.50|135,792|77.63%|33|2021-11-09|Nov 09, 2021|09/2021|1.77|2.02|391670000|404430000|2021-08-11|Aug 11, 2021|06/2021|1.81|1.65|395800000|379890000
2021-12-25 19:04:40|00651|15391|AMED|5.27B|5270000000|161.51|438,805|-44.75%|33|2021-11-02|Nov 02, 2021|09/2021|1.53|1.37|553490000|568270000|2021-08-04|Aug 04, 2021|06/2021|1.69|1.67|557630000|565480000
2021-12-25 19:04:43|00652|989531|EVBG|2.67B|2670000000|69.13|859,221|-54.62%|21|2021-11-09|Nov 09, 2021|09/2021|0.05|-0.1426|96750000|94250000|2021-08-09|Aug 09, 2021|06/2021|0.03|-0.2273|86650000|83910000
2021-12-25 19:04:46|00653|955542|CABO|10.5B|10500000000|1,737.5|31,668|-23.15%|26|2021-11-04|Nov 04, 2021|09/2021|8.33|12.76|430240000|424260000|2021-08-09|Aug 09, 2021|06/2021|16.68|11.19|401750000|389100000
2021-12-25 19:04:48|00654|958172|PLNT|7.88B|7880000000|91.02|877,553|17.08%|25|2021-11-04|Nov 04, 2021|09/2021|0.25|0.1806|154260000|135020000|2021-08-09|Aug 09, 2021|06/2021|0.21|0.2302|137250000|127560000
2021-12-25 19:04:51|00655|20224|CHH|8.46B|8460000000|152.66|258,973|46.72%|33|2021-11-04|Nov 04, 2021|09/2021|1.51|1.36|323370000|336970000|2021-08-05|Aug 05, 2021|06/2021|1.22|0.9015|278340000|278450000
2021-12-25 19:04:54|00656|942669|FRPT|4.04B|4040000000|93.13|491,013|-35.02%|29|2021-11-08|Nov 08, 2021|09/2021|-0.05|0.0777|107590000|113660000|2021-08-02|Aug 02, 2021|06/2021|-0.17|-0.0261|108620000|105970000
2021-12-25 19:04:58|00657|32545|EXEL|6.1B|6100000000|19.28|1,824,804|-6.9%|33|2021-11-02|Nov 02, 2021|09/2021|0.12|0.1955|328400000|358580000|2021-08-05|Aug 05, 2021|06/2021|0.3|0.0608|385180000|300030000
2021-12-25 19:05:03|00658|29731|WH|8.23B|8230000000|88.31|754,942|56.91%|19|2021-10-27|Oct 27, 2021|09/2021|1.16|0.9089|463000000|462770000|2021-07-28|Jul 28, 2021|06/2021|0.95|0.664|406000000|409800000
2021-12-25 19:05:06|00659|940817|CTLT|21.4B|21400000000|124.99|955,102|18.69%|29|2021-11-02|Nov 02, 2021|09/2021|0.71|0.65|1030000000|1030000000|2021-08-30|Aug 30, 2021|06/2021|1.16|1.1|1190000000|1140000000
2021-12-25 19:05:09|00660|41315|MRTX|8.39B|8390000000|152.00|501,157|-35.27%|28|2021-11-08|Nov 08, 2021|09/2021|-1.55|-2.89|71790000|11810000|2021-08-05|Aug 05, 2021|06/2021|-3.23|-2.4|0.00|0.00
2021-12-25 19:05:13|00661|20571|CSL|12.55B|12550000000|240.79|236,078|53.03%|33|2021-10-21|Oct 21, 2021|09/2021|2.99|2.75|1320000000|1270000000|2021-07-22|Jul 22, 2021|06/2021|2.16|2.13|1180000000|1150000000
2021-12-25 19:05:16|00662|32510|PII|6.45B|6450000000|106.30|664,174|7.67%|33|2021-10-26|Oct 26, 2021|09/2021|1.98|1.96|1960000000|2130000000|2021-07-27|Jul 27, 2021|06/2021|2.7|2.17|2120000000|2120000000
2021-12-25 19:05:19|00663|8106|TDC|4.79B|4790000000|44.11|992,608|97.1%|34|2021-11-04|Nov 04, 2021|09/2021|0.43|0.3276|460000000|455450000|2021-08-05|Aug 05, 2021|06/2021|0.74|0.4783|491000000|472960000
2021-12-25 19:05:23|00664|13995|TTWO|19.45B|19450000000|177.96|1,264,678|-12.12%|33|2021-11-03|Nov 03, 2021|09/2021|1.63|1.35|984850000|873170000|2021-08-02|Aug 02, 2021|06/2021|1.01|0.8929|711430000|685510000
2021-12-25 19:05:27|00665|24325|WEX|6.17B|6170000000|137.67|469,399|-32.35%|33|2021-10-28|Oct 28, 2021|09/2021|2.45|2.28|482760000|480110000|2021-07-29|Jul 29, 2021|06/2021|2.31|1.95|459480000|434660000
2021-12-25 19:05:32|00666|39260|FLT|18.17B|18170000000|223.83|587,203|-17.25%|33|2021-11-03|Nov 03, 2021|09/2021|3.52|3.48|755500000|739590000|2021-08-04|Aug 04, 2021|06/2021|3.15|2.94|667400000|636920000
2021-12-25 19:05:35|00667|16316|HZNP|24.61B|24610000000|108.51|1,522,604|57.44%|33|2021-11-03|Nov 03, 2021|09/2021|1.75|1.54|1040000000|979450000|2021-08-04|Aug 04, 2021|06/2021|1.62|0.8706|832550000|703830000
2021-12-25 19:05:39|00668|16889|PEGA|9.02B|9020000000|110.46|268,577|-20.32%|33|2021-10-27|Oct 27, 2021|09/2021|-0.4|-0.2603|256270000|274160000|2021-07-28|Jul 28, 2021|06/2021|0.23|-0.1773|325700000|273580000
2021-12-25 19:05:44|00669|20663|SAM|6.4B|6400000000|524.87|287,364|-48.29%|29|2021-10-21|Oct 21, 2021|09/2021|-4.76|4.39|561640000|531450000|2021-07-22|Jul 22, 2021|06/2021|4.75|6.73|602810000|657650000
2021-12-25 19:05:47|00670|13982|IONS|4.62B|4620000000|32.71|1,109,138|-45.19%|33|2021-11-03|Nov 03, 2021|09/2021|-0.58|-0.4875|133000000|160150000|2021-08-04|Aug 04, 2021|06/2021|-0.57|-0.5548|126000000|129160000
2021-12-25 19:05:49|00671|1129317|BYND|4.31B|4310000000|67.99|3,228,948|-50.22%|16|2021-11-10|Nov 10, 2021|09/2021|-0.87|-0.3751|106430000|109200000|2021-08-05|Aug 05, 2021|06/2021|-0.31|-0.2284|149430000|141040000
2021-12-25 19:05:53|00672|44334|TWTR|35.25B|35250000000|44.17|16,424,411|-18.16%|31|2021-10-26|Oct 26, 2021|09/2021|-0.54|0.1665|1280000000|1290000000|2021-07-22|Jul 22, 2021|06/2021|0.2|0.0717|1190000000|1060000000
2021-12-25 19:05:57|00673|15978|EEFT|6.27B|6270000000|118.64|515,936|-17.01%|33|2021-10-21|Oct 21, 2021|09/2021|1.77|1.42|816600000|783480000|2021-07-28|Jul 28, 2021|06/2021|0.53|0.652|714700000|680670000
2021-12-25 19:05:59|00674|998043|AYX|4.27B|4270000000|63.36|749,349|-50.86%|20|2021-11-02|Nov 02, 2021|09/2021|-0.18|-0.1848|123500000|123110000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.2483|120070000|112970000
2021-12-25 19:06:03|00675|16017|ERIE|8.78B|8780000000|190.16|91,238|-21.83%|33|2021-10-28|Oct 28, 2021|09/2021|1.72|1.73|687840000|683970000|2021-07-29|Jul 29, 2021|06/2021|1.51|1.51|680030000|667240000
2021-12-25 19:06:07|00676|958830|ZG|15.88B|15880000000|62.34|1,378,120|-56.67%|25|2021-11-02|Nov 02, 2021|09/2021|-0.95|-0.96|1740000000|2000000000|2021-08-05|Aug 05, 2021|06/2021|0.44|0.4367|1310000000|1280000000
2021-12-25 19:06:10|00677|100239|RARE|5.78B|5780000000|84.74|423,137|-50.98%|31|2021-11-02|Nov 02, 2021|09/2021|-1.08|-1.39|81650000|81550000|2021-08-02|Aug 02, 2021|06/2021|-1.81|-1.32|86980000|85870000
2021-12-25 19:06:13|00678|1163256|NCNO|5.51B|5510000000|56.95|710,087|-27.62%|11|2021-12-01|Dec 01, 2021|10/2021|-0.04|-0.0622|70040000|66630000|2021-09-01|Sep 01, 2021|07/2021|-0.02|-0.0588|66520000|63720000
2021-12-25 19:06:17|00679|32543|WEN|5.15B|5150000000|23.33|2,292,941|3.92%|33|2021-11-10|Nov 10, 2021|09/2021|0.19|0.1821|470300000|470460000|2021-08-11|Aug 11, 2021|06/2021|0.27|0.1788|493340000|462650000
2021-12-25 19:06:20|00680|32336|BWXT|4.41B|4410000000|47.88|684,802|-20.39%|33|2021-11-01|Nov 01, 2021|09/2021|0.76|0.7943|499000000|535180000|2021-08-02|Aug 02, 2021|06/2021|0.62|0.7186|505000000|523200000
2021-12-25 19:06:22|00681|1167329|MRVI|10.82B|10820000000|42.00|1,595,317|41.37%|6|2021-11-10|Nov 10, 2021|09/2021|0.44|0.3517|204810000|201500000|2021-08-10|Aug 10, 2021|06/2021|0.44|0.3157|217780000|194810000
2021-12-25 19:06:26|00682|39321|ACGL|16.72B|16720000000|0.00|-|24.73%|33|2021-10-27|Oct 27, 2021|09/2021|0.74|0.3562|2080000000|2220000000|2021-07-28|Jul 28, 2021|06/2021|1|0.8462|2400000000|1880000000
2021-12-25 19:06:29|00683|27527|ZNGA|7.35B|7350000000|6.56|20,923,734|-33.8%|33|2021-11-08|Nov 08, 2021|09/2021|0.0347|0.0661|667700000|667230000|2021-08-05|Aug 05, 2021|06/2021|0.0502|0.0915|711900000|718140000
2021-12-25 19:06:33|00684|20932|EHC|6.38B|6380000000|64.11|850,628|-22.46%|33|2021-10-27|Oct 27, 2021|09/2021|1.03|1.06|1280000000|1310000000|2021-07-27|Jul 27, 2021|06/2021|1.17|0.9777|1290000000|1270000000
2021-12-25 19:06:36|00685|1163385|SKLZ|3.47B|3470000000|8.51|14,619,663|-55.26%|9|2021-11-03|Nov 03, 2021|09/2021|0.13|-0.1316|102070000|102610000|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.0931|89490000|88800000
2021-12-25 19:06:39|00686|21070|HEIa|17.43B|17430000000|0.00|-|8.76%|33|2021-12-15|Dec 15, 2021|10/2021|0.62|0.5862|509420000|503150000|2021-08-24|Aug 24, 2021|07/2021|0.56|0.548|471710000|486780000
2021-12-25 19:06:44|00687|1164138|OSH|8.46B|8460000000|35.10|1,758,581|-43.8%|11|2021-11-08|Nov 08, 2021|09/2021|-0.49|-0.4231|388700000|357120000|2021-08-09|Aug 09, 2021|06/2021|-0.44|-0.3294|353100000|317990000
2021-12-25 19:06:48|00688|1137571|ADPT|4.01B|4010000000|28.40|685,472|-54.58%|15|2021-11-03|Nov 03, 2021|09/2021|-0.4|-0.4213|39470000|36630000|2021-08-04|Aug 04, 2021|06/2021|-0.35|-0.4153|38510000|31270000
2021-12-25 19:06:51|00689|48369|CHGG|4.43B|4430000000|30.55|5,388,764|-66.94%|30|2021-11-01|Nov 01, 2021|09/2021|0.2|0.1876|171940000|173890000|2021-08-09|Aug 09, 2021|06/2021|0.43|0.3737|198480000|190120000
2021-12-25 19:06:53|00690|1173548|VMEO|3.04B|3040000000|18.42|2,038,740|-|6|2021-11-05|Nov 05, 2021|09/2020|-0.06|--|75130000|--|2021-11-03|Nov 03, 2021|09/2021|-0.07|-0.0988|100090000|100070000
2021-12-25 19:06:57|00691|259|Dow Chemical Stock Price - In|40.78B|40780000000|55.14|5,891,580|0.64%|32|2021-10-21|Oct 21, 2021|09/2021|2.75|2.56|14840000000|14330000000|2021-07-22|Jul 22, 2021|06/2021|2.72|2.47|13890000000|13130000000
2021-12-25 19:07:00|00692|1052758|SPCE|3.75B|3750000000|14.53|11,777,129|-43.79%|18|2021-11-08|Nov 08, 2021|09/2021|-0.32|-0.2799|2580000|1430000|2021-08-05|Aug 05, 2021|06/2021|-0.39|-0.3284|571000|316670
2021-12-25 19:07:04|00693|21127|MKL|16.52B|16520000000|1,208.69|44,688|21.98%|33|2021-11-02|Nov 02, 2021|09/2021|12.45|12.89|2970000000|2970000000|2021-08-03|Aug 03, 2021|06/2021|18.87|18.63|2880000000|2880000000
2021-12-25 19:07:09|00694|20420|RNR|7.72B|7720000000|0.00|-|3.91%|33|2021-10-25|Oct 25, 2021|09/2021|-8.98|-9.02|1490000000|1200000000|2021-07-22|Jul 22, 2021|06/2021|5.64|4.74|1400000000|1380000000
2021-12-25 19:07:12|00695|1156641|PPD|16.61B|16610000000|47.28|1,453,455|35.67%|13|2021-10-27|Oct 27, 2021|09/2021|0.43|0.3786|1560000000|1430000000|2021-07-28|Jul 28, 2021|06/2021|0.39|0.3462|1580000000|1330000000
2021-12-25 19:07:15|00696|16428|JKHY|12.25B|12250000000|165.43|531,351|4.91%|33|2021-11-08|Nov 08, 2021|09/2021|1.38|1.32|488060000|489310000|2021-08-17|Aug 17, 2021|06/2021|1.04|0.925|450290000|445040000
2021-12-25 19:07:19|00697|13058|MIDD|10.67B|10670000000|191.75|359,226|48.17%|33|2021-11-09|Nov 09, 2021|09/2021|1.92|2.03|817550000|826420000|2021-08-12|Aug 12, 2021|06/2021|2.11|2.08|808770000|808650000
2021-12-25 19:07:23|00698|1166473|VNT|5.13B|5130000000|30.36|1,045,552|-10.63%|9|2021-11-04|Nov 04, 2021|09/2021|0.8|0.7376|768500000|749690000|2021-08-06|Aug 06, 2021|06/2021|0.61|0.5529|724600000|675240000
2021-12-25 19:07:27|00699|101911|SABR|2.88B|2880000000|0.00|-|-21.57%|30|2021-11-02|Nov 02, 2021|09/2021|-0.5|-0.548|441090000|446010000|2021-08-03|Aug 03, 2021|06/2021|-0.52|-0.5925|419670000|396670000
2021-12-25 19:07:29|00700|1161537|FOUR|4.91B|4910000000|59.16|1,573,909|-17.59%|9|2021-11-10|Nov 10, 2021|09/2021|0.26|0.2481|148300000|144850000|2021-08-05|Aug 05, 2021|06/2021|0.22|0.1451|136300000|121470000
2021-12-25 19:07:32|00701|32520|TOL|8.48B|8480000000|70.45|1,228,844|54.43%|33|2021-12-07|Dec 07, 2021|10/2021|3.02|2.48|3040000000|2900000000|2021-08-24|Aug 24, 2021|07/2021|1.87|1.54|2260000000|2250000000
2021-12-25 19:07:36|00702|29680|TFX|15.34B|15340000000|327.43|367,487|-19.17%|33|2021-10-28|Oct 28, 2021|09/2021|3.51|3.03|700250000|698200000|2021-07-29|Jul 29, 2021|06/2021|3.35|2.87|713470000|685800000
2021-12-25 19:07:39|00703|32322|ALSN|3.61B|3610000000|0.00|-|-20.04%|33|2021-10-27|Oct 27, 2021|09/2021|0.89|0.8899|567000000|579790000|2021-07-28|Jul 28, 2021|06/2021|1.01|0.9365|603000000|593430000
2021-12-25 19:07:42|00704|955543|CC|5.17B|5170000000|31.72|1,426,405|17.83%|26|2021-11-04|Nov 04, 2021|09/2021|1.27|1.01|1680000000|1580000000|2021-07-29|Jul 29, 2021|06/2021|1.2|0.9445|1660000000|1530000000
2021-12-25 19:07:45|00705|20651|MOH|18.5B|18500000000|316.73|233,755|52.94%|33|2021-10-27|Oct 27, 2021|09/2021|2.83|2.8|7040000000|6780000000|2021-07-28|Jul 28, 2021|06/2021|3.4|3.39|6800000000|6400000000
2021-12-25 19:07:48|00706|1050735|SWCH|6.93B|6930000000|28.70|2,236,235|75.75%|19|2021-11-04|Nov 04, 2021|09/2021|0.01|0.0384|158100000|157860000|2021-08-05|Aug 05, 2021|06/2021|0.04|0.0513|141690000|135440000
2021-12-25 19:07:50|00707|21143|STE|24.11B|24110000000|0.00|-|29.48%|33|2021-11-02|Nov 02, 2021|09/2021|1.99|1.82|1200000000|1150000000|2021-08-09|Aug 09, 2021|06/2021|1.76|1.49|968400000|904860000
2021-12-25 19:07:52|00708|1162160|AZEK|6.9B|6900000000|44.58|1,161,481|13.58%|11|2021-11-18|Nov 18, 2021|09/2021|0.32|0.281|346120000|329500000|2021-08-12|Aug 12, 2021|06/2021|0.26|0.2233|327450000|292950000
2021-12-25 19:07:58|00709|16715|NDSN|14.76B|14760000000|253.66|166,282|27.5%|33|2021-12-15|Dec 15, 2021|10/2021|1.88|2.1|599250000|617420000|2021-08-30|Aug 30, 2021|07/2021|2.42|2.08|646860000|604350000
2021-12-25 19:08:01|00710|1013387|ATUS|7.34B|7340000000|16.14|7,645,215|-55.2%|19|2021-11-04|Nov 04, 2021|09/2021|0.58|0.5236|2570000000|2500000000|2021-07-28|Jul 28, 2021|06/2021|0.43|0.468|2520000000|2510000000
2021-12-25 19:08:05|00711|20249|AWI|5.42B|5420000000|0.00|-|53.63%|33|2021-10-26|Oct 26, 2021|09/2021|1.17|1.28|292200000|294260000|2021-07-27|Jul 27, 2021|06/2021|1.16|1.05|280000000|272750000
2021-12-25 19:08:07|00712|1167065|LESL|4.27B|4270000000|23.39|1,945,046|-14.88%|10|2021-12-09|Dec 09, 2021|09/2021|0.26|0.2533|408930000|388450000|2021-08-04|Aug 04, 2021|06/2021|0.64|0.5729|596540000|572190000
2021-12-25 19:08:11|00713|993236|LW|9.02B|9020000000|61.75|1,845,095|-20.48%|21|2021-10-07|Oct 07, 2021|08/2021|0.2|0.3733|984200000|1000000000|2021-07-27|Jul 27, 2021|05/2021|0.44|0.4217|1010000000|924370000
2021-12-25 19:08:14|00714|29683|THO|5.61B|5610000000|100.87|724,711|-1.47%|34|2021-12-08|Dec 08, 2021|10/2021|4.34|3.24|3960000000|3460000000|2021-09-28|Sep 28, 2021|07/2021|4.12|2.98|3590000000|3310000000
2021-12-25 19:08:16|00715|1164096|RKT|30.3B|30300000000|15.27|4,338,905|-26.69%|11|2021-11-04|Nov 04, 2021|09/2021|0.57|0.4804|3120000000|2930000000|2021-08-12|Aug 12, 2021|06/2021|0.46|0.4796|2670000000|2820000000
2021-12-25 19:08:18|00716|1168839|PLTK|7.36B|7360000000|17.97|1,131,377|-|9|2021-11-03|Nov 03, 2021|09/2021|0.2|0.2605|635900000|664640000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.2371|659200000|643330000
2021-12-25 19:08:23|00717|20896|RRX|11.19B|11190000000|165.18|476,103|37.39%|33|2021-11-02|Nov 02, 2021|09/2021|2.36|2.34|892700000|887510000|2021-07-28|Jul 28, 2021|06/2021|2.28|2.07|886900000|828250000
2021-12-25 19:08:26|00718|1167331|SHC|6.67B|6670000000|0.00|-|-12.51%|10|2021-11-10|Nov 10, 2021|09/2021|0.21|0.2037|226160000|221610000|2021-08-12|Aug 12, 2021|06/2021|0.26|0.208|251920000|227240000
2021-12-25 19:08:31|00719|6387|STLD|12.23B|12230000000|61.65|1,866,768|69.46%|41|2021-10-18|Oct 18, 2021|09/2021|4.96|4.8|5090000000|4980000000|2021-07-19|Jul 19, 2021|06/2021|3.4|3.31|4470000000|4190000000
2021-12-25 19:08:35|00720|39142|WWE|3.66B|3660000000|48.34|524,871|2.16%|33|2021-11-04|Nov 04, 2021|09/2021|0.52|0.3547|255800000|258970000|2021-07-29|Jul 29, 2021|06/2021|0.34|0.2501|265600000|259080000
2021-12-25 19:08:38|00721|1096042|FTDR|3.01B|3010000000|35.58|751,820|-29.61%|18|2021-10-28|Oct 28, 2021|09/2021|0.91|0.6797|471000000|476460000|2021-08-04|Aug 04, 2021|06/2021|0.76|0.6221|462000000|465940000
2021-12-25 19:08:41|00722|21164|HEI|19.28B|19280000000|142.28|314,067|8.45%|33|2021-12-15|Dec 15, 2021|10/2021|0.62|0.5862|509420000|503150000|2021-08-24|Aug 24, 2021|07/2021|0.56|0.548|471710000|486780000
2021-12-25 19:08:44|00723|1176184|VSCO|4.35B|4350000000|49.11|1,421,097|-|6|2021-11-17|Nov 17, 2021|10/2021|0.81|0.7027|1440000000|1460000000|2021-09-10|Sep 10, 2021|07/2020|-2.26|--|1070000000|--
2021-12-25 19:08:48|00724|48413|COMM|2.21B|2210000000|10.83|4,145,688|-17.39%|32|2021-11-04|Nov 04, 2021|09/2021|0.29|0.4|2110000000|2210000000|2021-08-05|Aug 05, 2021|06/2021|0.43|0.43|2190000000|2170000000
2021-12-25 19:08:50|00725|1164707|CVAC|6.88B|6880000000|36.80|720,268|-63.83%|4|2021-11-19|Nov 19, 2021|09/2021|-0.77|-0.71|29000000|23530000|2021-08-16|Aug 16, 2021|06/2021|-0.825|-0.85|22200000|12350000
2021-12-25 19:08:53|00726|1163543|OPEN|9.12B|9120000000|14.89|13,258,013|-45.56%|9|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.1684|2270000000|2010000000|2021-08-11|Aug 11, 2021|06/2021|-0.24|-0.3359|1190000000|1090000000
2021-12-25 19:08:57|00727|8277|NCR|5.18B|5180000000|39.30|1,236,165|7.49%|32|2021-10-26|Oct 26, 2021|09/2021|0.69|0.6386|1900000000|1930000000|2021-08-03|Aug 03, 2021|06/2021|0.62|0.6238|1680000000|1630000000
2021-12-25 19:09:00|00728|1167752|CERT|4.69B|4690000000|0.00|-|-22.34%|9|2021-11-09|Nov 09, 2021|09/2021|0.07|0.0575|73940000|72820000|2021-08-05|Aug 05, 2021|06/2021|0.03|0.0498|70100000|69520000
2021-12-25 19:09:03|00729|1163350|JAMF|4.66B|4660000000|39.11|1,100,009|22.03%|11|2021-11-11|Nov 11, 2021|09/2021|0.01|0.0083|95620000|93670000|2021-08-10|Aug 10, 2021|06/2021|0.06|0.05|86240000|83050000
2021-12-25 19:09:07|00730|21102|CHE|8.05B|8050000000|525.31|94,783|-2.13%|33|2021-10-28|Oct 28, 2021|09/2021|5.06|4.49|538670000|531870000|2021-07-27|Jul 27, 2021|06/2021|4.6|4.29|532260000|511850000
2021-12-25 19:09:11|00731|17424|UI|19.47B|19470000000|311.75|86,205|14.19%|33|2021-11-05|Nov 05, 2021|09/2021|2.12|2.71|458910000|518680000|2021-08-27|Aug 27, 2021|06/2021|2.47|2.34|477890000|464870000
2021-12-25 19:09:15|00732|20263|GPK|5.73B|5730000000|18.67|2,182,909|10.28%|33|2021-10-26|Oct 26, 2021|09/2021|0.34|0.3143|1780000000|1820000000|2021-07-27|Jul 27, 2021|06/2021|0.26|0.2783|1740000000|1690000000
2021-12-25 19:09:18|00733|20372|MSA|5.77B|5770000000|147.19|91,867|-1.19%|33|2021-10-27|Oct 27, 2021|09/2021|0.94|1.03|340200000|341340000|2021-07-28|Jul 28, 2021|06/2021|1.06|1.04|341290000|329220000
2021-12-25 19:09:21|00734|1172566|AGL|10.78B|10780000000|22.66|1,667,913|-|7|2021-10-28|Oct 28, 2021|09/2020|-0.03|--|312700000|--|2021-10-28|Oct 28, 2021|09/2021|-0.09|-0.085|458610000|450520000
2021-12-25 19:09:24|00735|39255|CCK|13.32B|13320000000|105.68|1,001,042|7.18%|33|2021-10-25|Oct 25, 2021|09/2021|2.03|1.96|2920000000|2910000000|2021-07-19|Jul 19, 2021|06/2021|2.14|1.78|2860000000|2940000000
2021-12-25 19:09:28|00736|20730|BFa|31.99B|31990000000|66.80|32,467|-8.49%|35|2021-12-08|Dec 08, 2021|10/2021|0.49|0.5251|994000000|1050000000|2021-09-01|Sep 01, 2021|07/2021|0.4|0.3897|906000000|830950000
2021-12-25 19:09:31|00737|16672|MSGS|4.22B|4220000000|174.08|140,230|-1.83%|33|2021-11-10|Nov 10, 2021|09/2021|-0.68|-1.25|18790000|35130000|2021-08-19|Aug 19, 2021|06/2021|2.03|-0.7606|146900000|120200000
2021-12-25 19:09:35|00738|32381|DECK|9.79B|9790000000|356.66|454,836|21.84%|32|2021-10-28|Oct 28, 2021|09/2021|3.66|3.76|721900000|761830000|2021-07-29|Jul 29, 2021|06/2021|1.71|-0.0904|504680000|407540000
2021-12-25 19:09:38|00739|20246|SPR|4.65B|4650000000|44.23|1,739,788|16.27%|33|2021-11-03|Nov 03, 2021|09/2021|-1.13|-0.7739|980000000|1020000000|2021-08-04|Aug 04, 2021|06/2021|-0.31|-0.6967|1000000000|956980000
2021-12-25 19:09:42|00740|942671|SYNH|10.46B|10460000000|100.86|594,590|48.28%|28|2021-11-03|Nov 03, 2021|09/2021|1.22|1.17|1350000000|1340000000|2021-08-09|Aug 09, 2021|06/2021|0.97|0.9545|1280000000|1270000000
2021-12-25 19:09:45|00741|1166965|MCFE|11.25B|11250000000|25.73|2,039,213|44.88%|7|2021-11-08|Nov 08, 2021|09/2021|0.31|0.2002|491000000|465620000|2021-08-10|Aug 10, 2021|06/2021|0.28|0.1762|467000000|434000000
2021-12-25 19:09:48|00742|1167058|ALGM|6.54B|6540000000|34.49|716,379|39.13%|9|2021-10-28|Oct 28, 2021|09/2021|0.2|0.1801|193610000|188040000|2021-07-29|Jul 29, 2021|06/2021|0.18|0.16|188140000|177600000
2021-12-25 19:09:51|00743|41305|MNDT|4.13B|4130000000|17.33|2,720,445|-22.53%|33|2021-11-04|Nov 04, 2021|09/2021|-0.15|0.0617|121970000|120220000|2021-08-05|Aug 05, 2021|06/2021|0.09|0.0871|113910000|248860000
2021-12-25 19:09:54|00744|1163886|BEPC|13.26B|13260000000|36.65|667,594|-37.43%|9|2021-11-05|Nov 05, 2021|09/2021|-0.21|-0.0381|966000000|1010000000|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.03|817000000|983000000
2021-12-25 19:09:57|00745|39237|SIX|3.71B|3710000000|43.09|1,535,576|28.05%|33|2021-10-27|Oct 27, 2021|09/2021|1.8|1.42|638280000|587740000|2021-07-28|Jul 28, 2021|06/2021|0.81|-0.2186|459790000|332160000
2021-12-25 19:10:01|00746|948325|GDDY|12.66B|12660000000|76.04|1,487,061|-10.5%|27|2021-11-03|Nov 03, 2021|09/2021|0.58|0.39|964000000|945720000|2021-08-04|Aug 04, 2021|06/2021|0.27|0.3215|931300000|920240000
2021-12-25 19:10:05|00747|20917|BYD|7.27B|7270000000|64.68|1,146,286|51.83%|33|2021-10-26|Oct 26, 2021|09/2021|1.3|1.26|843060000|839740000|2021-07-27|Jul 27, 2021|06/2021|1.54|0.9769|893600000|808720000
2021-12-25 19:10:08|00748|52812|IOVA|3.16B|3160000000|0.00|-|-59.31%|26|2021-11-04|Nov 04, 2021|09/2021|-0.55|-0.5289|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.53|-0.5124|0.00|0.00
2021-12-25 19:10:12|00749|29754|Y|8.94B|8940000000|652.86|58,177|9.15%|33|2021-11-04|Nov 04, 2021|09/2021|-1.26|-4.6|1980000000|--|2021-08-05|Aug 05, 2021|06/2021|17.39|15.1|1880000000|--
2021-12-25 19:10:15|00750|8124|BC|7.47B|7470000000|96.87|552,040|18.87%|34|2021-10-28|Oct 28, 2021|09/2021|2.07|1.95|1430000000|1420000000|2021-07-29|Jul 29, 2021|06/2021|2.52|2.15|1550000000|1500000000
2021-12-25 19:10:20|00751|942636|AXTA|7.27B|7270000000|31.83|2,088,041|10.67%|28|2021-10-25|Oct 25, 2021|09/2021|0.39|0.3395|1090000000|1090000000|2021-07-26|Jul 26, 2021|06/2021|0.48|0.4599|1130000000|1130000000
2021-12-25 19:10:23|00752|20809|DCI|7.12B|7120000000|57.64|448,771|1.89%|33|2021-12-01|Dec 01, 2021|10/2021|0.61|0.5533|760900000|745390000|2021-09-02|Sep 02, 2021|07/2021|0.66|0.66|773100000|770690000
2021-12-25 19:10:27|00753|20879|LAD|8.75B|8750000000|0.00|-|-0.34%|33|2021-10-20|Oct 20, 2021|09/2021|11.21|9.3|6170000000|5780000000|2021-07-21|Jul 21, 2021|06/2021|11.12|6.17|6010000000|5080000000
2021-12-25 19:10:30|00754|20849|BRO|19.21B|19210000000|68.03|1,334,546|46.9%|33|2021-10-25|Oct 25, 2021|09/2021|0.58|0.5246|770300000|761460000|2021-07-26|Jul 26, 2021|06/2021|0.49|0.3985|727300000|683150000
2021-12-25 19:10:35|00755|39138|AGCO|8.65B|8650000000|115.62|583,905|14.96%|33|2021-10-28|Oct 28, 2021|09/2021|2.41|1.85|2730000000|2860000000|2021-07-29|Jul 29, 2021|06/2021|2.88|2.2|2880000000|2730000000
2021-12-25 19:10:37|00756|1097781|NFE|5.22B|5220000000|25.25|1,009,325|-55.7%|16|2021-11-03|Nov 03, 2021|09/2021|-0.05|0.3077|188390000|336230000|2021-08-05|Aug 05, 2021|06/2021|-0.03|0.019|223840000|155370000
2021-12-25 19:10:41|00757|1161057|HWM|13.3B|13300000000|31.13|2,840,420|13.7%|21|2021-11-04|Nov 04, 2021|09/2021|0.27|0.2531|1280000000|1300000000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.2155|1200000000|1220000000
2021-12-25 19:10:44|00758|20947|SKX|6.59B|6590000000|42.27|1,457,270|17.03%|33|2021-10-28|Oct 28, 2021|09/2021|0.68|0.712|1550000000|1620000000|2021-07-22|Jul 22, 2021|06/2021|0.88|0.5157|1660000000|1490000000
2021-12-25 19:10:48|00759|941651|CDK|4.86B|4860000000|41.06|867,672|-19.93%|29|2021-11-02|Nov 02, 2021|09/2021|0.77|0.6675|440000000|441050000|2021-08-17|Aug 17, 2021|06/2021|0.66|0.6725|420100000|427670000
2021-12-25 19:10:51|00760|21213|OLN|9.03B|9030000000|56.67|1,428,492|118.38%|33|2021-10-21|Oct 21, 2021|09/2021|2.4|2|2340000000|2370000000|2021-07-27|Jul 27, 2021|06/2021|2.26|1.47|2220000000|2120000000
2021-12-25 19:10:54|00761|39164|DAR|10.44B|10440000000|64.49|1,267,433|14.98%|33|2021-11-09|Nov 09, 2021|09/2021|0.88|0.8182|1190000000|1200000000|2021-08-10|Aug 10, 2021|06/2021|1.17|0.8697|1200000000|1110000000
2021-12-25 19:10:58|00762|39306|WLK|12.06B|12060000000|94.36|568,854|16.36%|33|2021-11-02|Nov 02, 2021|09/2021|4.69|3.96|3060000000|2790000000|2021-08-03|Aug 03, 2021|06/2021|4.04|3.52|2860000000|2610000000
2021-12-25 19:11:01|00763|1173265|PCOR|10.79B|10790000000|81.72|727,304|-|4|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.075|131990000|126370000|2021-08-05|Aug 05, 2021|06/2021|-0.0832|-0.143|122790000|116660000
2021-12-25 19:11:03|00764|1174594|MCW|5.51B|5510000000|18.54|926,180|-|5|2021-11-11|Nov 11, 2021|09/2021|0.11|0.0973|194310000|188160000|2021-08-12|Aug 12, 2021|06/2021|0.14|0.078|197080000|192240000
2021-12-25 19:11:06|00765|39334|PENN|8.69B|8690000000|51.40|5,562,648|-45.7%|33|2021-11-04|Nov 04, 2021|09/2021|0.52|0.8463|1510000000|1510000000|2021-08-05|Aug 05, 2021|06/2021|1.17|0.9294|1550000000|1470000000
2021-12-25 19:11:10|00766|20774|PPC|6.71B|6710000000|27.55|448,378|42.38%|33|2021-10-27|Oct 27, 2021|09/2021|0.67|0.7517|3830000000|3720000000|2021-07-28|Jul 28, 2021|06/2021|0.63|0.5657|3640000000|3300000000
2021-12-25 19:11:13|00767|1161540|VRM|1.51B|1510000000|11.00|2,491,231|-74.35%|10|2021-11-09|Nov 09, 2021|09/2021|-0.7|-0.7317|896760000|887730000|2021-08-11|Aug 11, 2021|06/2021|-0.48|-0.4913|761890000|650850000
2021-12-25 19:11:16|00768|1172716|DV|5.2B|5200000000|0.00|-|-|6|2021-11-09|Nov 09, 2021|09/2021|0.05|0.0875|83100000|81800000|2021-07-29|Jul 29, 2021|06/2021|-0.08|0.0564|76520000|73210000
2021-12-25 19:11:18|00769|1175175|CNM|7.17B|7170000000|29.51|297,235|-|7|2021-12-07|Dec 07, 2021|10/2021|0.39|0.3018|1400000000|1300000000|2021-09-14|Sep 14, 2021|07/2021|0.1907|0.074|1300000000|1230000000
2021-12-25 19:11:22|00770|32366|HLF|4.1B|4100000000|40.18|1,025,772|-17.05%|33|2021-11-02|Nov 02, 2021|09/2021|1.21|1.06|1430000000|1450000000|2021-08-03|Aug 03, 2021|06/2021|1.52|1.29|1550000000|1560000000
2021-12-25 19:11:24|00771|1164644|DCT|3.95B|3950000000|0.00|-|-31.69%|10|2021-10-14|Oct 14, 2021|08/2021|0.02|0.0155|70850000|69100000|2021-07-08|Jul 08, 2021|05/2021|0.03|-0.01|67940000|63810000
2021-12-25 19:11:28|00772|21114|G|9.85B|9850000000|52.36|671,481|25.41%|33|2021-11-10|Nov 10, 2021|09/2021|0.66|0.5634|1020000000|1010000000|2021-08-05|Aug 05, 2021|06/2021|0.66|0.5394|988130000|964930000
2021-12-25 19:11:30|00773|1175119|PYCR|5.23B|5230000000|29.99|551,542|-|6|2021-11-09|Nov 09, 2021|09/2021|0.01|0.0281|92730000|90110000|2021-08-31|Aug 31, 2021|06/2021|0.0008|0.0377|88010000|85960000
2021-12-25 19:11:34|00774|1167748|AI|3.6B|3600000000|34.25|3,458,872|-78.73%|6|2021-12-01|Dec 01, 2021|10/2021|-0.23|-0.2939|58260000|56950000|2021-09-01|Sep 01, 2021|07/2021|-0.2205|-0.2799|52410000|51270000
2021-12-25 19:11:37|00775|15629|CACC|10.14B|10140000000|0.00|-|106.69%|33|2021-11-01|Nov 01, 2021|09/2021|15.79|11.74|470100000|461370000|2021-07-29|Jul 29, 2021|06/2021|17.18|10.36|471700000|454090000
2021-12-25 19:11:42|00776|20949|STL|4.91B|4910000000|25.49|1,262,737|42.01%|32|2021-10-20|Oct 20, 2021|09/2021|0.52|0.5157|244970000|250580000|2021-07-22|Jul 22, 2021|06/2021|0.52|0.4964|249020000|251340000
2021-12-25 19:11:44|00777|1163737|UWMC|10.22B|10220000000|6.380|3,090,252|-49.96%|9|2021-11-09|Nov 09, 2021|09/2021|0.16|0.118|690310000|574850000|2021-08-16|Aug 16, 2021|06/2021|0.0666|0.0862|484650000|498460000
2021-12-25 19:11:47|00778|1171775|DSEY|4.18B|4180000000|13.16|1,008,144|-|7|2021-11-05|Nov 05, 2021|09/2020|0.04|--|681100000|--|2021-11-05|Nov 05, 2021|09/2021|0.1|0.147|664900000|689670000
2021-12-25 19:11:50|00779|20436|CLR|16.16B|16160000000|44.94|1,756,342|168.94%|33|2021-11-03|Nov 03, 2021|09/2021|1.2|1.2|1340000000|1410000000|2021-08-02|Aug 02, 2021|06/2021|0.91|0.5541|1240000000|1130000000
2021-12-25 19:11:53|00780|41261|GMED|7.33B|7330000000|72.20|479,058|10.53%|33|2021-11-04|Nov 04, 2021|09/2021|0.5|0.4516|229720000|228290000|2021-08-04|Aug 04, 2021|06/2021|0.56|0.4449|251020000|225500000
2021-12-25 19:11:55|00781|1163042|LMND|2.81B|2810000000|45.66|1,674,495|-63.5%|11|2021-11-09|Nov 09, 2021|09/2021|-1.08|-1.16|35700000|33530000|2021-08-04|Aug 04, 2021|06/2021|-0.9|-0.9191|28200000|26780000
2021-12-25 19:11:58|00782|1173436|FIGS|4.31B|4310000000|0.00|-|-|7|2021-11-10|Nov 10, 2021|09/2021|0.03|0.0271|102700000|98930000|2021-08-12|Aug 12, 2021|06/2021|-0.26|-0.2061|101120000|88860000
2021-12-25 19:12:02|00783|39168|LPX|6.72B|6720000000|76.36|1,259,368|97.01%|33|2021-11-02|Nov 02, 2021|09/2021|3.87|3.42|1220000000|1110000000|2021-08-03|Aug 03, 2021|06/2021|4.74|4.35|1330000000|1210000000
2021-12-25 19:12:04|00784|1174607|LZ|3.18B|3180000000|16.14|933,034|-|11|2021-11-10|Nov 10, 2021|09/2021|0.01|0.029|147880000|145260000|2021-08-12|Aug 12, 2021|06/2021|0.03|0.0182|150430000|140390000
2021-12-25 19:12:07|00785|1163277|GOCO|1.25B|1250000000|3.90|2,584,959|-72.34%|9|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.0843|211730000|199360000|2021-08-11|Aug 11, 2021|06/2021|-0.12|-0.0365|196900000|178640000
2021-12-25 19:12:11|00786|1168863|WOOF|5.21B|5210000000|19.69|1,765,194|-|9|2021-11-18|Nov 18, 2021|10/2021|0.2|0.1763|1440000000|1370000000|2021-08-19|Aug 19, 2021|07/2021|0.25|0.1997|1430000000|1370000000
2021-12-25 19:12:14|00787|8107|SNV|6.81B|6810000000|46.83|864,819|45.07%|34|2021-10-19|Oct 19, 2021|09/2021|1.2|1.07|499740000|488520000|2021-07-20|Jul 20, 2021|06/2021|1.2|1.03|488610000|487700000
2021-12-25 19:12:18|00788|15777|COLM|6.11B|6110000000|93.76|267,749|4%|33|2021-10-28|Oct 28, 2021|09/2021|1.52|1.33|804710000|862040000|2021-08-02|Aug 02, 2021|06/2021|0.61|-0.0713|566370000|503000000
2021-12-25 19:12:22|00789|16781|NXST|6.25B|6250000000|152.78|313,016|45.46%|32|2021-11-02|Nov 02, 2021|09/2021|3.9|3.95|1160000000|1150000000|2021-08-04|Aug 04, 2021|06/2021|4.51|3.73|1130000000|1120000000
2021-12-25 19:12:24|00790|1172383|TSP|7.83B|7830000000|36.75|1,376,245|-|4|2021-11-03|Nov 03, 2021|09/2021|-0.54|-0.4873|1790000|1740000|2021-08-05|Aug 05, 2021|06/2021|-0.64|-0.3857|1480000|995340
2021-12-25 19:12:30|00791|17183|SIVB|39.6B|39600000000|674.76|336,149|79.46%|33|2021-10-21|Oct 21, 2021|09/2021|6.24|5.57|1520000000|1320000000|2021-07-22|Jul 22, 2021|06/2021|9.09|6.42|1490000000|1140000000
2021-12-25 19:12:34|00792|20751|FRC|36.56B|36560000000|203.91|727,924|45.1%|33|2021-10-13|Oct 13, 2021|09/2021|1.91|1.84|1300000000|1270000000|2021-07-13|Jul 13, 2021|06/2021|1.95|1.73|1200000000|1190000000
2021-12-25 19:12:37|00793|1159417|OTIS|36.21B|36210000000|85.25|2,119,656|29.58%|11|2021-10-25|Oct 25, 2021|09/2021|0.77|0.7311|3620000000|3550000000|2021-07-26|Jul 26, 2021|06/2021|0.79|0.7142|3700000000|3450000000
2021-12-25 19:12:40|00794|1135949|CTVA|33.85B|33850000000|46.44|2,587,623|17.57%|16|2021-11-03|Nov 03, 2021|09/2021|-0.14|-0.313|2400000000|2030000000|2021-08-05|Aug 05, 2021|06/2021|1.4|1.27|5630000000|5350000000
2021-12-25 19:12:44|00795|943143|LBRDK|28.05B|28050000000|158.85|857,052|-0.36%|27|2021-11-04|Nov 04, 2021|09/2021|1.29|1.32|250220000|247250000|2021-08-06|Aug 06, 2021|06/2021|0.3|0.9567|242280000|249300000
2021-12-25 19:12:47|00796|995924|INVH|26.34B|26340000000|43.27|3,705,782|50.98%|21|2021-10-27|Oct 27, 2021|09/2021|0.12|0.0941|509530000|496880000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0845|491630000|480990000
2021-12-25 19:12:51|00797|20790|SUI|25.18B|25180000000|205.52|661,463|39.68%|33|2021-10-25|Oct 25, 2021|09/2021|2|0.9697|684290000|571540000|2021-07-26|Jul 26, 2021|06/2021|0.98|0.5829|603860000|422060000
2021-12-25 19:12:54|00798|39337|TRMB|21.61B|21610000000|86.11|1,080,230|29.2%|33|2021-11-03|Nov 03, 2021|09/2021|0.66|0.5947|901400000|882260000|2021-08-04|Aug 04, 2021|06/2021|0.72|0.6011|945200000|868040000
2021-12-25 19:12:57|00799|955846|TDOC|15.23B|15230000000|95.14|3,620,134|-54.25%|26|2021-10-27|Oct 27, 2021|09/2021|-0.53|-0.6719|521660000|516630000|2021-07-27|Jul 27, 2021|06/2021|-0.86|-0.5284|503140000|500600000
2021-12-25 19:13:01|00800|24297|TDY|20B|20000000000|428.73|234,156|11.8%|33|2021-10-27|Oct 27, 2021|09/2021|4.34|2.43|1310000000|1300000000|2021-07-28|Jul 28, 2021|06/2021|1.48|2.63|1120000000|1030000000
2021-12-25 19:13:04|00801|1142204|AMCR|17.68B|17680000000|11.66|5,675,194|0.17%|17|2021-11-02|Nov 02, 2021|09/2021|0.177|0.175|3420000000|3260000000|2021-08-17|Aug 17, 2021|06/2021|0.262|0.2198|3450000000|3300000000
2021-12-25 19:13:08|00802|17124|SBNY|19.15B|19150000000|319.73|923,686|138.25%|33|2021-10-19|Oct 19, 2021|09/2021|3.88|3.72|512240000|513340000|2021-07-20|Jul 20, 2021|06/2021|3.57|3.14|480590000|467470000
2021-12-25 19:13:12|00803|101848|ALLY|16.48B|16480000000|47.58|3,133,276|37.75%|30|2021-10-21|Oct 21, 2021|09/2021|2.16|1.97|1990000000|2030000000|2021-07-20|Jul 20, 2021|06/2021|2.33|1.53|2090000000|1860000000
2021-12-25 19:13:16|00804|39139|IEX|17.53B|17530000000|230.56|293,281|17.3%|33|2021-10-26|Oct 26, 2021|09/2021|1.63|1.59|712020000|698720000|2021-07-27|Jul 27, 2021|06/2021|1.61|1.62|685950000|689590000
2021-12-25 19:13:21|00805|17251|SSNC|20.76B|20760000000|81.66|1,216,757|13.91%|33|2021-10-28|Oct 28, 2021|09/2021|1.32|1.2|1270000000|1230000000|2021-07-28|Jul 28, 2021|06/2021|1.24|1.14|1260000000|1220000000
2021-12-25 19:13:25|00806|29723|WAB|16.79B|16790000000|89.85|850,277|22.56%|33|2021-10-27|Oct 27, 2021|09/2021|1.14|1.12|1910000000|2080000000|2021-07-29|Jul 29, 2021|06/2021|1.06|0.9601|2010000000|1870000000
2021-12-25 19:13:28|00807|1061925|VICI|18.18B|18180000000|28.90|5,587,791|11.67%|16|2021-10-27|Oct 27, 2021|09/2021|0.28|0.4465|375700000|375570000|2021-07-28|Jul 28, 2021|06/2021|0.54|0.4991|376400000|368620000
2021-12-25 19:13:32|00808|39171|CPT|18.02B|18020000000|173.44|569,244|75.72%|33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.4769|294130000|286430000|2021-07-29|Jul 29, 2021|06/2021|0.3|0.3444|276520000|272260000
2021-12-25 19:13:34|00809|20475|BIO|22.33B|22330000000|746.26|112,619|29.77%|33|2021-10-28|Oct 28, 2021|09/2021|3.71|2.44|747050000|664570000|2021-07-29|Jul 29, 2021|06/2021|3.54|2.66|715900000|646070000
2021-12-25 19:13:38|00810|13972|WOLF|12.89B|12890000000|110.95|1,597,741|7.61%|33|2021-10-27|Oct 27, 2021|09/2021|-0.21|-0.2413|156600000|149210000|2021-08-17|Aug 17, 2021|06/2021|-0.23|-0.2443|145800000|145230000
2021-12-25 19:13:41|00811|1073206|CDAY|15.72B|15720000000|103.89|971,359|-5.61%|19|2021-11-03|Nov 03, 2021|09/2021|0.05|0.0408|257200000|253790000|2021-08-04|Aug 04, 2021|06/2021|0.06|0.0319|250400000|238450000
2021-12-25 19:13:44|00812|15579|BMRN|16.74B|16740000000|91.16|1,426,198|2.82%|33|2021-10-27|Oct 27, 2021|09/2021|-0.2|-0.2481|408740000|435300000|2021-07-28|Jul 28, 2021|06/2021|0.07|-0.1091|501700000|448310000
2021-12-25 19:13:48|00813|29737|EVRG|15.3B|15300000000|66.72|1,145,603|24.87%|33|2021-11-03|Nov 03, 2021|09/2021|1.98|1.77|1620000000|1580000000|2021-08-05|Aug 05, 2021|06/2021|0.85|0.73|1240000000|1230000000
2021-12-25 19:13:51|00814|1096067|ELAN|13.66B|13660000000|28.88|3,274,635|-5.44%|18|2021-11-05|Nov 05, 2021|09/2021|0.19|0.1653|1130000000|1080000000|2021-08-09|Aug 09, 2021|06/2021|0.28|0.2685|1280000000|1240000000
2021-12-25 19:13:55|00815|41250|WPC|15.05B|15050000000|80.81|776,205|14.79%|33|2021-10-29|Oct 29, 2021|09/2021|0.8276|0.55|325750000|324700000|2021-07-30|Jul 30, 2021|06/2021|0.67|0.56|319720000|315030000
2021-12-25 19:13:58|00816|39241|FNF|14.48B|14480000000|50.89|1,478,849|32.08%|33|2021-11-02|Nov 02, 2021|09/2021|2.12|1.65|3890000000|3190000000|2021-08-03|Aug 03, 2021|06/2021|2.06|1.43|3850000000|2890000000
2021-12-25 19:14:01|00817|15572|BLDR|15.73B|15730000000|82.15|2,325,381|94.35%|33|2021-11-04|Nov 04, 2021|09/2021|3.39|1.63|5510000000|4830000000|2021-08-05|Aug 05, 2021|06/2021|2.76|1.92|5580000000|5160000000
2021-12-25 19:14:05|00818|20580|JLL|13.37B|13370000000|264.87|281,363|72.26%|33|2021-11-03|Nov 03, 2021|09/2021|4.56|3.58|2800000000|2590000000|2021-08-04|Aug 04, 2021|06/2021|4.2|1.73|2510000000|2030000000
2021-12-25 19:14:08|00819|19696|LDOS|12.26B|12260000000|0.00|-|-16.2%|32|2021-11-02|Nov 02, 2021|09/2021|1.8|1.62|3480000000|3600000000|2021-08-03|Aug 03, 2021|06/2021|1.52|1.58|3450000000|3380000000
2021-12-25 19:14:12|00820|1075224|EQH|13.34B|13340000000|32.96|2,542,017|31.31%|19|2021-11-03|Nov 03, 2021|09/2021|1.94|1.38|3620000000|3480000000|2021-08-04|Aug 04, 2021|06/2021|1.71|1.37|3530000000|3480000000
2021-12-25 19:14:16|00821|39190|BG|12.67B|12670000000|90.15|955,548|40.14%|34|2021-10-27|Oct 27, 2021|09/2021|3.72|1.42|14120000000|14080000000|2021-07-28|Jul 28, 2021|06/2021|2.61|1.62|15390000000|11560000000
2021-12-25 19:14:19|00822|20330|MPW|13.51B|13510000000|22.66|3,718,710|4.28%|33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.2818|390780000|379680000|2021-07-29|Jul 29, 2021|06/2021|0.19|0.2853|381790000|360580000
2021-12-25 19:14:22|00823|24321|TRGP|11.64B|11640000000|50.83|1,316,271|91.45%|33|2021-11-04|Nov 04, 2021|09/2021|0.685|0.6421|4460000000|3750000000|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1511|3420000000|3120000000
2021-12-25 19:14:26|00824|20844|ATO|13.63B|13630000000|102.73|1,011,845|10.74%|33|2021-11-10|Nov 10, 2021|09/2021|0.37|0.3429|568380000|549640000|2021-08-04|Aug 04, 2021|06/2021|0.78|0.7261|605550000|582730000
2021-12-25 19:14:29|00825|13569|FSLR|9.29B|9290000000|87.37|1,663,505|-14.68%|33|2021-11-04|Nov 04, 2021|09/2021|0.42|0.5979|583500000|687210000|2021-07-29|Jul 29, 2021|06/2021|0.77|0.5263|629180000|611160000
2021-12-25 19:14:33|00826|23064|QGEN|12.55B|12550000000|55.26|810,568|5.84%|29|2021-11-03|Nov 03, 2021|09/2021|0.58|0.5356|535000000|497500000|2021-07-29|Jul 29, 2021|06/2021|0.67|0.6542|567300000|564010000
2021-12-25 19:14:37|00827|20301|NLY|11.88B|11880000000|8.190|16,971,455|-2.96%|33|2021-10-27|Oct 27, 2021|09/2021|0.28|0.2663|378760000|329500000|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2714|324530000|421010000
2021-12-25 19:14:41|00828|940831|FWONK|14.19B|14190000000|61.39|984,912|47.32%|29|2021-11-04|Nov 04, 2021|09/2021|-0.217|-0.2145|668000000|583880000|2021-08-06|Aug 06, 2021|06/2021|0.24|0.262|501000000|501800000
2021-12-25 19:14:47|00829|958243|RUN|7.17B|7170000000|34.65|5,436,989|-49.5%|26|2021-11-04|Nov 04, 2021|09/2021|0.11|-0.0497|438770000|413740000|2021-08-05|Aug 05, 2021|06/2021|-0.2|-0.0755|401170000|366100000
2021-12-25 19:14:52|00830|20476|BKI|12.58B|12580000000|81.68|871,800|-7.14%|21|2021-11-08|Nov 08, 2021|09/2021|0.6|0.5692|378000000|370450000|2021-08-05|Aug 05, 2021|06/2021|0.57|0.5446|361300000|350460000
2021-12-25 19:14:56|00831|16037|EWBC|10.98B|10980000000|0.00|-|53.5%|33|2021-10-21|Oct 21, 2021|09/2021|1.57|1.51|468820000|459240000|2021-07-22|Jul 22, 2021|06/2021|1.57|1.39|444900000|430710000
2021-12-25 19:14:58|00832|942360|AMH|16.38B|16380000000|42.47|1,616,999|44.11%|29|2021-11-04|Nov 04, 2021|09/2021|0.11|0.0764|339650000|339700000|2021-08-05|Aug 05, 2021|06/2021|0.06|0.0466|313700000|314010000
2021-12-25 19:15:03|00833|21027|HUBB|11.12B|11120000000|204.40|212,390|27.09%|33|2021-10-26|Oct 26, 2021|09/2021|2.24|2.35|1210000000|1240000000|2021-07-27|Jul 27, 2021|06/2021|2.36|2.17|1190000000|1170000000
2021-12-25 19:15:07|00834|39220|WRB|14.17B|14170000000|80.20|615,914|21.33%|33|2021-10-21|Oct 21, 2021|09/2021|1.32|0.945|2080000000|2030000000|2021-07-22|Jul 22, 2021|06/2021|1.17|1|1970000000|1890000000
2021-12-25 19:15:10|00835|21198|CUBE|12.6B|12600000000|55.80|1,447,885|65.58%|33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.2711|212560000|200510000|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2208|199250000|186360000
2021-12-25 19:15:13|00836|39258|SCI|11.49B|11490000000|69.65|843,275|42.9%|33|2021-10-27|Oct 27, 2021|09/2021|1.16|0.5995|1030000000|876470000|2021-07-28|Jul 28, 2021|06/2021|0.92|0.6675|987500000|854200000
2021-12-25 19:15:18|00837|9235|RS|9.94B|9940000000|158.67|322,123|34.33%|33|2021-10-28|Oct 28, 2021|09/2021|6.15|5.93|3850000000|3780000000|2021-07-22|Jul 22, 2021|06/2021|5.06|4.89|3420000000|3170000000
2021-12-25 19:15:23|00838|39140|LEA|10.73B|10730000000|180.03|504,098|12.62%|33|2021-11-02|Nov 02, 2021|09/2021|0.53|0.4185|4270000000|4270000000|2021-08-06|Aug 06, 2021|06/2021|2.45|2.41|4760000000|4810000000
2021-12-25 19:15:28|00839|42582|GLPI|11.44B|11440000000|46.50|956,438|8.14%|32|2021-10-28|Oct 28, 2021|09/2021|0.63|0.5976|298700000|298250000|2021-07-29|Jul 29, 2021|06/2021|0.59|0.5661|317760000|303260000
2021-12-25 19:15:31|00840|6447|IAC|11.81B|11810000000|131.81|553,429|10.38%|33|2021-11-04|Nov 04, 2021|09/2021|0.65|-0.4696|924100000|920690000|2021-08-04|Aug 04, 2021|06/2021|2.02|-0.4376|829550000|853130000
2021-12-25 19:15:36|00841|20646|HRC|10.3B|10300000000|155.96|841,066|59.24%|33|2021-11-05|Nov 05, 2021|09/2021|1.67|1.47|797900000|752970000|2021-07-30|Jul 30, 2021|06/2021|1.38|1.35|717700000|708280000
2021-12-25 19:15:41|00842|29655|GWRE|9.48B|9480000000|113.79|467,935|-10.55%|33|2021-12-02|Dec 02, 2021|10/2021|-0.21|-0.2394|165930000|164740000|2021-09-02|Sep 02, 2021|07/2021|0.37|0.2425|229440000|222380000
2021-12-25 19:15:44|00843|13961|WTRG|13.2B|13200000000|0.00|-|14.84%|33|2021-11-01|Nov 01, 2021|09/2021|0.19|0.208|361860000|366950000|2021-08-04|Aug 04, 2021|06/2021|0.32|0.2502|397030000|399860000
2021-12-25 19:15:48|00844|39165|LII|11.58B|11580000000|316.30|270,328|15.68%|34|2021-10-25|Oct 25, 2021|09/2021|3.4|3.64|1060000000|1130000000|2021-07-26|Jul 26, 2021|06/2021|4.57|4.4|1240000000|1190000000
2021-12-25 19:15:52|00845|20553|LSI|12.07B|12070000000|146.86|536,541|84.47%|33|2021-11-02|Nov 02, 2021|09/2021|0.89|0.8233|208260000|198650000|2021-08-03|Aug 03, 2021|06/2021|0.74|0.7133|187260000|179370000
2021-12-25 19:15:56|00846|40058|CONE|11.47B|11470000000|89.73|2,649,261|23.34%|33|2021-10-27|Oct 27, 2021|09/2021|0.05|0.0093|304100000|290570000|2021-07-28|Jul 28, 2021|06/2021|0.06|0.0385|284600000|275780000
2021-12-25 19:16:00|00847|7972|CLF|10.15B|10150000000|20.29|20,226,179|43.39%|33|2021-10-22|Oct 22, 2021|09/2021|2.33|2.22|6000000000|5640000000|2021-07-22|Jul 22, 2021|06/2021|1.46|1.5|5050000000|4970000000
2021-12-25 19:16:03|00848|994014|ATH|16.37B|16370000000|85.21|1,063,094|101.06%|21|2021-11-03|Nov 03, 2021|09/2021|2.73|2.1|1670000000|1590000000|2021-08-05|Aug 05, 2021|06/2021|5.04|3.49|1730000000|1840000000
2021-12-25 19:16:06|00849|1123969|TW|23B|23000000000|98.89|549,687|56%|13|2021-10-28|Oct 28, 2021|09/2021|0.39|0.3902|265330000|264000000|2021-07-29|Jul 29, 2021|06/2021|0.39|0.3924|260840000|260370000
2021-12-25 19:16:10|00850|20803|CLVT|16.99B|16990000000|24.74|3,682,066|-17.78%|33|2021-10-28|Oct 28, 2021|09/2021|0.16|0.1548|442120000|447120000|2021-07-29|Jul 29, 2021|06/2021|0.17|0.1705|447000000|435240000
2021-12-25 19:16:15|00851|24357|WSO|10.73B|10730000000|302.72|121,452|29.26%|33|2021-10-20|Oct 20, 2021|09/2021|3.62|3.52|1780000000|1820000000|2021-07-22|Jul 22, 2021|06/2021|3.71|3.05|1850000000|1680000000
2021-12-25 19:16:20|00852|39217|AFG|11.48B|11480000000|135.42|283,667|71.79%|33|2021-11-02|Nov 02, 2021|09/2021|2.71|1.86|1530000000|1340000000|2021-08-03|Aug 03, 2021|06/2021|2.39|1.67|1250000000|1280000000
2021-12-25 19:16:24|00853|254|AA|11.11B|11110000000|59.36|8,572,440|170.31%|21|2021-10-14|Oct 14, 2021|09/2021|2.05|1.76|3110000000|2930000000|2021-07-15|Jul 15, 2021|06/2021|1.49|1.29|2830000000|2650000000
2021-12-25 19:16:28|00854|41235|REXR|12.22B|12220000000|77.50|1,203,384|60.12%|33|2021-10-20|Oct 20, 2021|09/2021|0.23|0.1203|115260000|111420000|2021-07-21|Jul 21, 2021|06/2021|0.15|0.0879|104240000|103690000
2021-12-25 19:16:31|00855|20451|KNX|9.78B|9780000000|0.00|-|39.66%|33|2021-10-20|Oct 20, 2021|09/2021|1.3|1.07|1640000000|1520000000|2021-07-21|Jul 21, 2021|06/2021|0.98|0.8806|1320000000|1300000000
2021-12-25 19:16:36|00856|39189|DOX|9.26B|9260000000|74.33|590,592|6.69%|33|2021-11-02|Nov 02, 2021|09/2021|1.16|1.18|1090000000|1090000000|2021-08-04|Aug 04, 2021|06/2021|1.35|1.2|1070000000|1060000000
2021-12-25 19:16:39|00857|39169|ACM|10.79B|10790000000|75.85|893,467|55.88%|33|2021-11-15|Nov 15, 2021|09/2021|0.81|0.7795|1540000000|1540000000|2021-08-09|Aug 09, 2021|06/2021|0.73|0.7244|1520000000|1550000000
2021-12-25 19:16:43|00858|6446|CIEN|11.77B|11770000000|76.00|1,234,844|42.72%|33|2021-12-09|Dec 09, 2021|10/2021|0.85|0.8551|1040000000|1020000000|2021-09-02|Sep 02, 2021|07/2021|0.92|0.7906|988140000|969620000
2021-12-25 19:16:48|00859|39146|UGI|9.52B|9520000000|45.49|1,010,279|29.93%|33|2021-11-18|Nov 18, 2021|09/2021|-0.34|-0.2577|1440000000|1260000000|2021-08-04|Aug 04, 2021|06/2021|0.13|0.0719|1500000000|1380000000
2021-12-25 19:16:52|00860|1011774|VST|10.63B|10630000000|22.03|4,210,317|17.74%|19|2021-11-05|Nov 05, 2021|09/2021|0.0122|1.32|2990000000|5020000000|2021-08-05|Aug 05, 2021|06/2021|0.0754|0.0728|2570000000|3310000000
2021-12-25 19:16:55|00861|39289|OC|8.92B|8920000000|88.78|946,834|13.24%|34|2021-10-27|Oct 27, 2021|09/2021|2.52|2.46|2210000000|2170000000|2021-07-28|Jul 28, 2021|06/2021|2.6|2.14|2240000000|2010000000
2021-12-25 19:16:59|00862|32537|CG|19.78B|19780000000|55.49|2,101,417|76.95%|34|2021-10-28|Oct 28, 2021|09/2021|1.54|1.01|1520000000|1020000000|2021-07-29|Jul 29, 2021|06/2021|0.88|0.6081|919000000|661950000
2021-12-25 19:17:02|00863|39302|ST|9.48B|9480000000|0.00|-|14.53%|33|2021-10-26|Oct 26, 2021|09/2021|0.87|0.8297|951020000|927980000|2021-07-27|Jul 27, 2021|06/2021|0.95|0.8789|992660000|971620000
2021-12-25 19:17:06|00864|8266|FHN|8.64B|8640000000|15.97|3,934,094|26.34%|34|2021-10-20|Oct 20, 2021|09/2021|0.41|0.3471|760000000|752780000|2021-07-16|Jul 16, 2021|06/2021|0.53|0.3944|783500000|769320000
2021-12-25 19:17:09|00865|41195|BERY|9.54B|9540000000|70.33|949,034|26.36%|33|2021-11-18|Nov 18, 2021|09/2021|1.55|1.53|3670000000|3470000000|2021-08-05|Aug 05, 2021|06/2021|1.53|1.5|3680000000|3230000000
2021-12-25 19:17:13|00866|8202|ITT|8.59B|8590000000|100.40|363,506|31.26%|34|2021-11-03|Nov 03, 2021|09/2021|0.99|0.9253|689600000|675260000|2021-08-05|Aug 05, 2021|06/2021|0.94|0.9003|691600000|653530000
2021-12-25 19:17:15|00867|976456|LSXMK|16.49B|16490000000|49.89|751,322|16.59%|23|2021-11-04|Nov 04, 2021|09/2021|0.8|0.509|2200000000|2160000000|2021-08-06|Aug 06, 2021|06/2021|1|0.3967|2160000000|2090000000
2021-12-25 19:17:18|00868|1173555|OGN|7.66B|7660000000|30.22|2,017,751|-|3|2021-11-11|Nov 11, 2021|09/2021|1.67|1.44|1600000000|1580000000|2021-08-12|Aug 12, 2021|06/2021|1.68|1.42|1600000000|1520000000
2021-12-25 19:17:21|00869|48388|ARMK|9.25B|9250000000|36.06|1,976,340|-4.2%|32|2021-11-16|Nov 16, 2021|09/2021|0.21|0.1912|3550000000|3290000000|2021-08-10|Aug 10, 2021|06/2021|0.03|0.0179|2880000000|3050000000
2021-12-25 19:17:24|00870|16200|GNTX|8.07B|8070000000|34.13|1,405,679|0.83%|33|2021-10-22|Oct 22, 2021|09/2021|0.32|0.3575|399600000|422070000|2021-07-23|Jul 23, 2021|06/2021|0.36|0.4344|428010000|457970000
2021-12-25 19:17:28|00871|32374|UTHR|9.64B|9640000000|214.04|410,025|42.86%|33|2021-11-03|Nov 03, 2021|09/2021|3.42|3.59|444700000|421450000|2021-08-04|Aug 04, 2021|06/2021|3.65|3.02|446500000|378560000
2021-12-25 19:17:31|00872|39170|ARW|9.12B|9120000000|130.94|449,538|34.82%|33|2021-11-04|Nov 04, 2021|09/2021|4.04|3.54|8510000000|8580000000|2021-08-05|Aug 05, 2021|06/2021|3.34|2.96|8560000000|8550000000
2021-12-25 19:17:34|00873|20979|ATR|7.66B|7660000000|116.33|278,590|-14.27%|33|2021-10-28|Oct 28, 2021|09/2021|0.94|0.94|825440000|810330000|2021-07-29|Jul 29, 2021|06/2021|0.91|0.9654|811030000|772700000
2021-12-25 19:17:38|00874|942640|STOR|9.26B|9260000000|34.05|1,351,941|2.99%|28|2021-11-04|Nov 04, 2021|09/2021|0.28|0.248|184080000|182480000|2021-08-05|Aug 05, 2021|06/2021|0.23|0.224|180160000|178950000
2021-12-25 19:17:41|00875|39283|KRC|7.79B|7790000000|66.27|635,651|17.02%|33|2021-10-27|Oct 27, 2021|09/2021|0.4|0.3198|232330000|229370000|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2291|225980000|217210000
2021-12-25 19:17:44|00876|15358|AGNC|8.08B|8080000000|15.39|6,346,246|-1.16%|33|2021-10-25|Oct 25, 2021|09/2021|0.75|0.6461|293000000|303070000|2021-07-26|Jul 26, 2021|06/2021|0.76|0.6476|249000000|328940000
2021-12-25 19:17:48|00877|39257|NNN|8.14B|8140000000|46.37|927,097|10.14%|33|2021-11-02|Nov 02, 2021|09/2021|0.45|0.41|180020000|178270000|2021-08-03|Aug 03, 2021|06/2021|0.39|0.3925|178000000|176430000
2021-12-25 19:17:50|00878|1168293|AIRC|8.9B|8900000000|53.24|541,161|40.33%|6|2021-10-28|Oct 28, 2021|09/2021|0.06|0.2333|191780000|177950000|2021-07-29|Jul 29, 2021|06/2021|-0.12|0.04|178330000|169990000
2021-12-25 19:17:54|00879|16417|JAZZ|7.88B|7880000000|128.19|592,724|-18.5%|33|2021-11-09|Nov 09, 2021|09/2021|4.2|3.32|838120000|832010000|2021-08-03|Aug 03, 2021|06/2021|3.9|3.52|751810000|731890000
2021-12-25 19:18:01|00880|1010884|JHG|7.09B|7090000000|42.07|879,634|29.77%|21|2021-10-28|Oct 28, 2021|09/2021|1.16|0.9985|687400000|687270000|2021-07-29|Jul 29, 2021|06/2021|1.16|0.9503|738400000|672960000
2021-12-25 19:18:05|00881|32506|DKS|9.01B|9010000000|103.99|2,134,568|87.07%|34|2021-11-23|Nov 23, 2021|10/2021|3.19|2.06|2750000000|2510000000|2021-08-25|Aug 25, 2021|07/2021|5.08|2.88|3270000000|2840000000
2021-12-25 19:18:09|00882|8130|NYT|7.92B|7920000000|47.38|1,155,999|-7.73%|34|2021-11-03|Nov 03, 2021|09/2021|0.23|0.2025|509100000|499130000|2021-08-04|Aug 04, 2021|06/2021|0.36|0.265|498500000|487790000
2021-12-25 19:18:12|00883|15668|CBSH|8.31B|8310000000|68.11|333,105|7.74%|33|2021-10-19|Oct 19, 2021|09/2021|1|0.9393|351540000|349870000|2021-07-22|Jul 22, 2021|06/2021|1.38|1.02|347130000|350460000
2021-12-25 19:18:16|00884|20189|FR|8.53B|8530000000|64.01|856,393|54.02%|33|2021-10-20|Oct 20, 2021|09/2021|0.33|0.2473|121080000|118400000|2021-07-21|Jul 21, 2021|06/2021|0.4|0.2209|117400000|115530000
2021-12-25 19:18:19|00885|39274|FAF|8.39B|8390000000|76.41|535,456|47.34%|33|2021-10-21|Oct 21, 2021|09/2021|4|1.86|2560000000|2040000000|2021-07-22|Jul 22, 2021|06/2021|2.72|1.67|2270000000|1840000000
2021-12-25 19:18:22|00886|979017|USFD|7.7B|7700000000|34.58|2,153,081|3.81%|22|2021-11-08|Nov 08, 2021|09/2021|0.48|0.4784|7890000000|7620000000|2021-08-09|Aug 09, 2021|06/2021|0.58|0.3404|7660000000|6940000000
2021-12-25 19:18:26|00887|13090|OSK|7.44B|7440000000|110.22|571,476|28.75%|34|2021-10-28|Oct 28, 2021|09/2021|1.05|0.9857|2060000000|2070000000|2021-07-29|Jul 29, 2021|06/2021|2.09|2.25|2210000000|2210000000
2021-12-25 19:18:28|00888|1058014|COLD|8.53B|8530000000|31.96|2,326,700|-12.2%|19|2021-11-03|Nov 03, 2021|09/2021|0.0064|0.0229|708810000|663990000|2021-08-05|Aug 05, 2021|06/2021|-0.0241|0.0892|654710000|649790000
2021-12-25 19:18:33|00889|20214|RGA|7.4B|7400000000|0.00|-|-3.65%|33|2021-11-04|Nov 04, 2021|09/2021|-1.11|2.46|4040000000|3630000000|2021-08-03|Aug 03, 2021|06/2021|4|1.9|4140000000|3570000000
2021-12-25 19:18:36|00890|20664|SF|7.2B|7200000000|69.16|476,871|35.08%|33|2021-10-27|Oct 27, 2021|09/2021|1.65|1.48|1140000000|1100000000|2021-07-28|Jul 28, 2021|06/2021|1.7|1.38|1150000000|1070000000
2021-12-25 19:18:41|00891|16937|PNFP|7.09B|7090000000|93.87|357,161|43.84%|33|2021-10-13|Oct 13, 2021|09/2021|1.75|1.55|341640000|324410000|2021-07-20|Jul 20, 2021|06/2021|1.68|1.47|331430000|317680000
2021-12-25 19:18:45|00892|16499|LFUS|7.5B|7500000000|304.30|86,303|20.92%|33|2021-10-26|Oct 26, 2021|09/2021|3.95|3.15|539580000|518800000|2021-07-28|Jul 28, 2021|06/2021|3.41|2.24|523490000|470970000
2021-12-25 19:18:48|00893|39216|ACC|7.79B|7790000000|55.73|694,220|28.11%|33|2021-10-25|Oct 25, 2021|09/2021|-0.09|-0.0989|219400000|217160000|2021-07-26|Jul 26, 2021|06/2021|-0.07|-0.0697|200000000|198080000
2021-12-25 19:18:51|00894|29656|HTA|7.5B|7500000000|0.00|-|21%|33|2021-11-05|Nov 05, 2021|09/2021|0.1|0.0957|189830000|191560000|2021-08-03|Aug 03, 2021|06/2021|0.17|0.1011|188490000|192270000
2021-12-25 19:18:55|00895|20191|HII|7.3B|7300000000|182.21|278,908|10.16%|33|2021-11-04|Nov 04, 2021|09/2021|3.65|2.99|2340000000|2380000000|2021-08-05|Aug 05, 2021|06/2021|3.2|2.52|2230000000|2170000000
2021-12-25 19:19:00|00896|15649|CASY|7.22B|7220000000|194.58|191,838|9.49%|33|2021-12-07|Dec 07, 2021|10/2021|2.59|2.96|3260000000|3240000000|2021-09-07|Sep 07, 2021|07/2021|3.19|3.02|3180000000|3110000000
2021-12-25 19:19:04|00897|20479|CFR|7.99B|7990000000|125.48|284,441|43.44%|33|2021-10-28|Oct 28, 2021|09/2021|1.65|1.52|362510000|343260000|2021-07-29|Jul 29, 2021|06/2021|1.8|1.56|371240000|345580000
2021-12-25 19:19:09|00898|41215|VOYA|7.5B|7500000000|67.56|1,801,755|17.7%|33|2021-11-02|Nov 02, 2021|09/2021|2.57|1.61|1690000000|1690000000|2021-08-05|Aug 05, 2021|06/2021|2.2|1.48|1610000000|1610000000
2021-12-25 19:19:12|00899|1167588|CNXC|9.25B|9250000000|177.15|206,087|77.36%|6|2021-09-27|Sep 27, 2021|08/2021|2.49|2.24|1400000000|1380000000|2021-06-24|Jun 24, 2021|05/2021|2.37|2.27|1370000000|1360000000
2021-12-25 19:19:15|00900|48377|BRX|7.28B|7280000000|24.50|2,195,572|50.31%|32|2021-11-01|Nov 01, 2021|09/2021|0.15|0.089|290010000|279330000|2021-08-02|Aug 02, 2021|06/2021|0.3|0.1379|286930000|274000000
2021-12-25 19:19:19|00901|20383|STWD|7.62B|7620000000|24.82|2,242,724|27.15%|33|2021-11-09|Nov 09, 2021|09/2021|0.52|0.5126|302290000|307760000|2021-08-05|Aug 05, 2021|06/2021|0.51|0.5134|329240000|294160000
2021-12-25 19:19:23|00902|39242|ORI|7.23B|7230000000|24.07|1,514,944|31.96%|33|2021-10-28|Oct 28, 2021|09/2021|0.79|0.6209|2010000000|1860000000|2021-07-22|Jul 22, 2021|06/2021|0.73|0.5273|2250000000|1710000000
2021-12-25 19:19:26|00903|8185|X|6.26B|6260000000|23.15|19,451,754|37.88%|30|2021-10-28|Oct 28, 2021|09/2021|5.36|4.81|5960000000|5790000000|2021-07-29|Jul 29, 2021|06/2021|3.37|3.08|5030000000|4630000000
2021-12-25 19:19:31|00904|20459|PB|6.6B|6600000000|71.56|322,632|3.22%|33|2021-10-27|Oct 27, 2021|09/2021|1.39|1.37|283210000|278020000|2021-07-28|Jul 28, 2021|06/2021|1.41|1.39|280960000|282470000
2021-12-25 19:19:34|00905|13992|RGLD|6.8B|6800000000|103.63|450,479|-4.62%|33|2021-11-03|Nov 03, 2021|09/2021|1.07|0.86|174400000|148910000|2021-08-11|Aug 11, 2021|06/2021|1.04|0.9|168030000|165400000
2021-12-25 19:19:38|00906|958233|LITE|7.55B|7550000000|104.49|739,833|6.3%|25|2021-11-04|Nov 04, 2021|09/2021|1.79|1.55|448400000|439530000|2021-08-18|Aug 18, 2021|06/2021|1.06|1.06|392100000|383040000
2021-12-25 19:19:43|00907|1152333|NVST|7.37B|7370000000|45.70|1,222,844|40.88%|13|2021-11-03|Nov 03, 2021|09/2021|0.45|0.406|607300000|652550000|2021-08-03|Aug 03, 2021|06/2021|0.53|0.4545|740100000|707780000
2021-12-25 19:19:47|00908|39180|OGE|7.45B|7450000000|37.22|1,004,811|19.49%|33|2021-11-04|Nov 04, 2021|09/2021|1.26|1.19|864400000|938760000|2021-08-05|Aug 05, 2021|06/2021|0.56|0.5243|577400000|545360000
2021-12-25 19:19:52|00909|29707|VAC|7.1B|7100000000|166.58|324,201|24.27%|33|2021-11-08|Nov 08, 2021|09/2021|1.6|1.6|1050000000|1050000000|2021-07-28|Jul 28, 2021|06/2021|0.85|0.89|979000000|920220000
2021-12-25 19:19:56|00910|39186|HUN|7.16B|7160000000|32.84|2,108,994|28.63%|33|2021-10-29|Oct 29, 2021|09/2021|1.08|0.9389|2290000000|2010000000|2021-07-30|Jul 30, 2021|06/2021|0.86|0.8076|2020000000|1860000000
2021-12-25 19:19:59|00911|17148|SEIC|8.48B|8480000000|60.78|500,094|7.56%|33|2021-10-20|Oct 20, 2021|09/2021|0.97|0.9533|485320000|482330000|2021-07-21|Jul 21, 2021|06/2021|0.93|0.92|475650000|464690000
2021-12-25 19:20:03|00912|17585|WWD|6.79B|6790000000|0.00|-|-10.97%|33|2021-11-18|Nov 18, 2021|09/2021|0.82|0.858|570220000|598680000|2021-08-02|Aug 02, 2021|06/2021|0.74|0.978|556680000|617130000
2021-12-25 19:20:07|00913|17440|UHAL|14.05B|14050000000|716.69|42,345|60.01%|33|2021-11-03|Nov 03, 2021|09/2021|20.9|15.48|1660000000|1570000000|2021-08-04|Aug 04, 2021|06/2021|17.6|8.06|1470000000|1240000000
2021-12-25 19:20:10|00914|39245|OHI|6.92B|6920000000|28.21|3,237,111|-24.21%|33|2021-11-04|Nov 04, 2021|09/2021|0.58|0.43|243580000|231760000|2021-08-02|Aug 02, 2021|06/2021|0.36|0.4275|218000000|229660000
2021-12-25 19:20:14|00915|20749|EXP|6.65B|6650000000|163.58|301,187|63.6%|33|2021-10-28|Oct 28, 2021|09/2021|2.73|2.71|509690000|505810000|2021-07-28|Jul 28, 2021|06/2021|2.25|2.06|475770000|465660000
2021-12-25 19:20:17|00916|20565|CACI|6.22B|6220000000|266.67|122,082|8.18%|33|2021-10-27|Oct 27, 2021|09/2021|4.24|4.13|1490000000|1500000000|2021-08-11|Aug 11, 2021|06/2021|5.74|5.62|1560000000|1570000000
2021-12-25 19:20:21|00917|39324|BPOP|6.44B|6440000000|80.66|399,569|43.96%|33|2021-10-20|Oct 20, 2021|09/2021|3.09|2.24|658650000|649160000|2021-07-22|Jul 22, 2021|06/2021|2.66|2.03|642340000|638890000
2021-12-25 19:20:23|00918|39240|INGR|6.31B|6310000000|94.86|391,636|19.53%|33|2021-11-02|Nov 02, 2021|09/2021|1.67|1.45|1760000000|1730000000|2021-08-03|Aug 03, 2021|06/2021|2.05|1.59|1760000000|1740000000
2021-12-25 19:20:27|00919|21040|PRI|6.06B|6060000000|153.57|115,210|13.97%|33|2021-11-08|Nov 08, 2021|09/2021|2.98|2.98|693240000|596740000|2021-08-05|Aug 05, 2021|06/2021|3.25|2.92|654690000|542490000
2021-12-25 19:20:32|00920|29665|POST|6.7B|6700000000|107.06|390,759|6.73%|33|2021-11-18|Nov 18, 2021|09/2021|0.44|0.9408|1700000000|1660000000|2021-08-05|Aug 05, 2021|06/2021|0.93|0.9655|1590000000|1500000000
2021-12-25 19:20:35|00921|989528|VVV|6.44B|6440000000|35.78|1,090,077|52.32%|21|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4733|835000000|828930000|2021-08-04|Aug 04, 2021|06/2021|0.55|0.4498|792000000|745240000
2021-12-25 19:20:39|00922|39177|DEI|6.83B|6830000000|33.22|933,548|12.57%|33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.0719|238240000|226750000|2021-08-10|Aug 10, 2021|06/2021|0.09|0.09|225010000|225010000
2021-12-25 19:20:41|00923|1075387|NVT|6.29B|6290000000|37.42|818,215|61.71%|20|2021-10-28|Oct 28, 2021|09/2021|0.53|0.4828|642800000|601470000|2021-08-03|Aug 03, 2021|06/2021|0.5|0.4034|601300000|539250000
2021-12-25 19:20:45|00924|48391|OMF|6.49B|6490000000|50.15|1,533,755|14.81%|32|2021-10-20|Oct 20, 2021|09/2021|2.37|2.3|1030000000|940850000|2021-07-21|Jul 21, 2021|06/2021|2.66|2.19|990000000|879460000
2021-12-25 19:20:48|00925|16321|IBKR|33.44B|33440000000|80.00|831,970|30.98%|33|2021-10-19|Oct 19, 2021|09/2021|0.78|0.756|650000000|640340000|2021-07-20|Jul 20, 2021|06/2021|0.82|0.824|650000000|664230000
2021-12-25 19:20:52|00926|16855|OZK|5.85B|5850000000|45.43|542,417|46.08%|33|2021-10-21|Oct 21, 2021|09/2021|1|0.9686|273940000|266930000|2021-07-22|Jul 22, 2021|06/2021|1.16|0.923|268490000|259360000
2021-12-25 19:20:55|00927|20882|MDU|6B|6000000000|29.49|805,780|14.52%|34|2021-11-03|Nov 03, 2021|09/2021|0.68|0.824|1590000000|1930000000|2021-08-04|Aug 04, 2021|06/2021|0.5|0.5289|1420000000|1460000000
2021-12-25 19:20:59|00928|20726|SON|5.46B|5460000000|55.48|575,294|-6.65%|33|2021-10-21|Oct 21, 2021|09/2021|0.91|0.8873|1420000000|1370000000|2021-07-22|Jul 22, 2021|06/2021|0.84|0.8575|1380000000|1300000000
2021-12-25 19:21:02|00929|39133|CFX|6.99B|6990000000|45.14|1,136,754|22.7%|33|2021-11-04|Nov 04, 2021|09/2021|0.54|0.5332|965890000|958150000|2021-07-28|Jul 28, 2021|06/2021|0.56|0.5306|985930000|922150000
2021-12-25 19:21:07|00930|20572|CUZ|5.86B|5860000000|39.44|660,079|17.07%|33|2021-10-28|Oct 28, 2021|09/2021|0.36|0.1871|185520000|181060000|2021-07-29|Jul 29, 2021|06/2021|0.19|0.1961|181770000|183600000
2021-12-25 19:21:10|00931|16700|NATI|5.74B|5740000000|0.00|-|0.95%|33|2021-10-28|Oct 28, 2021|09/2021|0.2|0.18|367160000|373940000|2021-07-29|Jul 29, 2021|06/2021|0.13|0.0475|346700000|323900000
2021-12-25 19:21:13|00932|20632|EVR|6.04B|6040000000|135.71|422,436|22.86%|33|2021-10-27|Oct 27, 2021|09/2021|3.96|3.06|827950000|660050000|2021-07-28|Jul 28, 2021|06/2021|3.17|2.79|692170000|640190000
2021-12-25 19:21:17|00933|39244|NYCB|5.6B|5600000000|0.00|-|15.42%|33|2021-10-27|Oct 27, 2021|09/2021|0.3|0.3197|333000000|346150000|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2962|347000000|334960000
2021-12-25 19:21:19|00934|41242|SRC|5.81B|5810000000|47.15|772,150|17.03%|33|2021-11-02|Nov 02, 2021|09/2021|0.32|0.3559|151380000|150650000|2021-08-03|Aug 03, 2021|06/2021|0.74|0.262|164450000|163080000
2021-12-25 19:21:23|00935|39293|MAN|5.18B|5180000000|95.57|388,168|4.6%|33|2021-10-19|Oct 19, 2021|09/2021|1.93|1.91|5140000000|5300000000|2021-07-20|Jul 20, 2021|06/2021|1.89|1.42|5280000000|5150000000
2021-12-25 19:21:28|00936|20812|DLB|9.36B|9360000000|92.69|438,457|-2.72%|33|2021-11-16|Nov 16, 2021|09/2021|0.42|0.3525|285030000|299950000|2021-07-29|Jul 29, 2021|06/2021|0.52|0.2759|286800000|278790000
2021-12-25 19:21:32|00937|16859|PACW|5.18B|5180000000|44.19|732,273|75.99%|33|2021-10-18|Oct 18, 2021|09/2021|1.17|1.03|327190000|316480000|2021-07-19|Jul 19, 2021|06/2021|1.52|0.979|306680000|304710000
2021-12-25 19:21:38|00938|8089|SLM|5.6B|5600000000|19.11|2,048,292|55.75%|33|2021-10-20|Oct 20, 2021|09/2021|0.24|0.1769|371400000|371200000|2021-07-21|Jul 21, 2021|06/2021|0.45|0.367|391050000|373250000
2021-12-25 19:21:43|00939|101886|ESI|5.85B|5850000000|23.62|1,519,001|31.81%|29|2021-10-27|Oct 27, 2021|09/2021|0.35|0.3382|616200000|578470000|2021-07-28|Jul 28, 2021|06/2021|0.35|0.3415|586600000|544150000
2021-12-25 19:21:47|00940|15321|ACHC|5.32B|5320000000|59.12|426,742|19.99%|33|2021-10-28|Oct 28, 2021|09/2021|0.72|0.7242|587560000|591410000|2021-08-02|Aug 02, 2021|06/2021|0.71|0.6287|582160000|560760000
2021-12-25 19:21:52|00941|7865|AN|7.35B|7350000000|112.12|986,431|64.76%|33|2021-10-21|Oct 21, 2021|09/2021|5.12|4.2|6380000000|6290000000|2021-07-19|Jul 19, 2021|06/2021|4.83|2.81|6980000000|6070000000
2021-12-25 19:21:55|00942|1162794|ACI|14.35B|14350000000|29.90|1,542,394|89.84%|11|2021-10-18|Oct 18, 2021|08/2021|0.64|0.4645|16510000000|15860000000|2021-07-29|Jul 29, 2021|05/2021|0.89|0.7056|21270000000|20520000000
2021-12-25 19:21:58|00943|21174|MTZ|6.61B|6610000000|91.29|666,361|30.66%|33|2021-11-04|Nov 04, 2021|09/2021|1.81|1.69|2400000000|2280000000|2021-08-05|Aug 05, 2021|06/2021|1.3|1.24|1960000000|2090000000
2021-12-25 19:22:02|00944|7860|ASH|5.94B|5940000000|104.31|440,521|31.67%|33|2021-11-09|Nov 09, 2021|09/2021|1.22|1.32|591000000|626540000|2021-07-27|Jul 27, 2021|06/2021|1.22|1.31|637000000|630210000
2021-12-25 19:22:06|00945|29718|VMI|5.2B|5200000000|0.00|-|42.41%|33|2021-10-20|Oct 20, 2021|09/2021|2.57|2.47|868780000|860180000|2021-07-21|Jul 21, 2021|06/2021|3.06|2.5|894630000|815050000
2021-12-25 19:22:10|00946|24313|WBS|5.01B|5010000000|55.26|645,891|29.72%|33|2021-10-21|Oct 21, 2021|09/2021|1.08|1.08|313470000|296900000|2021-07-22|Jul 22, 2021|06/2021|1.21|0.9956|304260000|296460000
2021-12-25 19:22:13|00947|1137416|CHNG|6.65B|6650000000|0.00|-|15.47%|16|2021-11-04|Nov 04, 2021|09/2021|0.35|0.351|826800000|826860000|2021-08-04|Aug 04, 2021|06/2021|0.41|0.4369|867860000|844660000
2021-12-25 19:22:16|00948|20590|NFG|5.76B|5760000000|63.11|417,584|49.76%|33|2021-11-04|Nov 04, 2021|09/2021|0.95|0.7544|355990000|425590000|2021-08-05|Aug 05, 2021|06/2021|0.93|0.8622|394400000|483830000
2021-12-25 19:22:19|00949|20743|CW|5.33B|5330000000|135.93|214,416|19.98%|33|2021-11-03|Nov 03, 2021|09/2021|1.88|1.82|620620000|609360000|2021-08-03|Aug 03, 2021|06/2021|1.56|1.54|621500000|593080000
2021-12-25 19:22:22|00950|39290|RYN|5.54B|5540000000|38.74|488,932|30.92%|33|2021-11-03|Nov 03, 2021|09/2021|0.35|0.1367|364700000|236320000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.0953|291400000|211330000
2021-12-25 19:22:26|00951|8319|MTG|4.59B|4590000000|14.09|2,806,222|14.55%|34|2021-11-03|Nov 03, 2021|09/2021|0.46|0.4469|295750000|299650000|2021-08-04|Aug 04, 2021|06/2021|0.44|0.425|297850000|297400000
2021-12-25 19:22:32|00952|20853|CLH|5.2B|5200000000|95.56|333,491|26.91%|33|2021-11-03|Nov 03, 2021|09/2021|1.14|1.02|951480000|917450000|2021-08-04|Aug 04, 2021|06/2021|1.19|0.8226|926460000|841830000
2021-12-25 19:22:35|00953|21120|IDA|5.51B|5510000000|109.15|272,861|14.76%|33|2021-10-28|Oct 28, 2021|09/2021|1.93|1.99|396100000|387960000|2021-07-29|Jul 29, 2021|06/2021|1.38|1.23|313000000|318660000
2021-12-25 19:22:42|00954|48373|SAIC|4.69B|4690000000|82.45|277,008|-14.83%|31|2021-12-06|Dec 06, 2021|10/2021|1.85|1.49|1900000000|1880000000|2021-09-02|Sep 02, 2021|07/2021|1.97|1.47|1840000000|1800000000
2021-12-25 19:22:45|00955|20976|AL|5B|5000000000|43.89|573,865|1.62%|33|2021-11-04|Nov 04, 2021|09/2021|0.87|0.6945|524510000|484660000|2021-08-05|Aug 05, 2021|06/2021|0.75|0.8046|491880000|498700000
2021-12-25 19:22:48|00956|1130931|FSLY|4.63B|4630000000|39.38|2,984,426|-59.61%|12|2021-11-03|Nov 03, 2021|09/2021|-0.11|-0.1856|86740000|83780000|2021-08-04|Aug 04, 2021|06/2021|-0.15|-0.1736|85030000|85730000
2021-12-25 19:22:52|00957|17579|WTFC|5.1B|5100000000|89.39|327,160|44.36%|33|2021-10-19|Oct 19, 2021|09/2021|1.77|1.52|423970000|407700000|2021-07-19|Jul 19, 2021|06/2021|1.7|1.61|408960000|425930000
2021-12-25 19:22:55|00958|21119|HXL|4.31B|4310000000|51.38|664,909|5.31%|33|2021-10-18|Oct 18, 2021|09/2021|0.13|0.0814|333800000|347740000|2021-07-26|Jul 26, 2021|06/2021|0.08|0.0113|320300000|323870000
2021-12-25 19:22:59|00959|21155|CR|5.85B|5850000000|99.68|249,375|29.64%|34|2021-10-25|Oct 25, 2021|09/2021|1.89|1.36|833500000|767170000|2021-07-26|Jul 26, 2021|06/2021|1.83|1.39|796400000|738180000
2021-12-25 19:23:04|00960|41323|PINC|4.92B|4920000000|0.00|664,757|13.43%|33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.5974|365150000|347450000|2021-08-17|Aug 17, 2021|06/2021|0.6|0.5946|481520000|448120000
2021-12-25 19:23:11|00961|16070|FCNCA|8.48B|8480000000|864.35|61,285|45.73%|30|2021-10-27|Oct 27, 2021|09/2021|12.17|11.57|469830000|454430000|2021-08-03|Aug 03, 2021|06/2021|15.09|11.98|480540000|455100000
2021-12-25 19:23:14|00962|39282|HFC|7.09B|7090000000|0.00|-|26.59%|33|2021-11-03|Nov 03, 2021|09/2021|1.28|0.7726|4690000000|3820000000|2021-08-03|Aug 03, 2021|06/2021|0.87|0.6143|4580000000|3410000000
2021-12-25 19:23:17|00963|103913|TMX|5.38B|5380000000|44.37|1,113,018|-13.22%|29|2021-11-02|Nov 02, 2021|09/2021|0.41|0.38|530000000|531530000|2021-08-05|Aug 05, 2021|06/2021|0.51|0.4867|560000000|556160000
2021-12-25 19:23:21|00964|39288|FLO|5.68B|5680000000|26.89|1,223,141|16.11%|33|2021-11-11|Nov 11, 2021|09/2021|0.3|0.25|1030000000|1010000000|2021-08-12|Aug 12, 2021|06/2021|0.32|0.2767|1020000000|1010000000
2021-12-25 19:23:27|00965|954872|UNVR|4.68B|4680000000|27.40|1,040,592|46.92%|26|2021-11-01|Nov 01, 2021|09/2021|0.62|0.434|2490000000|2250000000|2021-08-02|Aug 02, 2021|06/2021|0.57|0.4638|2390000000|2260000000
2021-12-25 19:23:29|00966|41225|NRZ|5.14B|5140000000|11.02|4,459,702|9%|29|2021-11-02|Nov 02, 2021|09/2021|0.44|0.3464|960420000|712660000|2021-07-29|Jul 29, 2021|06/2021|0.31|0.3075|454050000|647190000
2021-12-25 19:23:33|00967|17447|UMPQ|4.11B|4110000000|18.99|1,620,013|25.43%|33|2021-10-20|Oct 20, 2021|09/2021|0.49|0.4402|308780000|311620000|2021-07-21|Jul 21, 2021|06/2021|0.53|0.4456|320840000|311680000
2021-12-25 19:23:35|00968|21140|SNX|10.87B|10870000000|113.20|333,694|36.9%|32|2021-09-28|Sep 28, 2021|08/2021|2.14|2.03|5210000000|6770000000|2021-06-24|Jun 24, 2021|05/2021|2.09|1.93|5860000000|4960000000
2021-12-25 19:23:39|00969|13943|LAZ|4.53B|4530000000|43.99|490,125|5.75%|34|2021-10-29|Oct 29, 2021|09/2021|0.98|0.9496|701640000|711090000|2021-07-30|Jul 30, 2021|06/2021|1.28|0.8848|821450000|656540000
2021-12-25 19:23:45|00970|6403|JBLU|4.67B|4670000000|14.67|7,491,299|1.66%|33|2021-10-26|Oct 26, 2021|09/2021|-0.12|-0.1777|1970000000|1930000000|2021-07-27|Jul 27, 2021|06/2021|-0.65|-0.736|1500000000|1440000000
2021-12-25 19:23:48|00971|20819|FCN|5.02B|5020000000|150.80|164,123|35.79%|33|2021-10-28|Oct 28, 2021|09/2021|2.02|1.48|702230000|675030000|2021-07-29|Jul 29, 2021|06/2021|1.74|1.52|711490000|642680000
2021-12-25 19:23:51|00972|39265|HIW|4.7B|4700000000|43.82|704,732|13.23%|33|2021-10-26|Oct 26, 2021|09/2021|0.69|0.3433|195500000|193650000|2021-07-27|Jul 27, 2021|06/2021|0.57|0.3333|185500000|184020000
2021-12-25 19:23:55|00973|17009|QDEL|5.73B|5730000000|137.39|606,500|-30.43%|33|2021-11-04|Nov 04, 2021|09/2021|5.36|3.52|509740000|376900000|2021-08-05|Aug 05, 2021|06/2021|0.75|1.2|176610000|174380000
2021-12-25 19:23:58|00974|16317|IART|5.78B|5780000000|68.28|354,953|2.85%|33|2021-11-02|Nov 02, 2021|09/2021|0.86|0.7244|386860000|384620000|2021-07-28|Jul 28, 2021|06/2021|0.79|0.6587|389990000|376110000
2021-12-25 19:24:02|00975|16329|ICUI|5B|5000000000|0.00|-|11.3%|33|2021-11-03|Nov 03, 2021|09/2021|2.07|1.8|336100000|314300000|2021-08-04|Aug 04, 2021|06/2021|1.88|1.64|311300000|305870000
2021-12-25 19:24:05|00976|994770|PK|4.56B|4560000000|19.29|3,741,615|12.22%|21|2021-11-03|Nov 03, 2021|09/2021|-0.36|-0.2939|423000000|412900000|2021-08-05|Aug 05, 2021|06/2021|-0.49|-0.6166|323000000|278880000
2021-12-25 19:24:09|00977|9254|CRI|4.17B|4170000000|98.71|549,788|3.89%|33|2021-10-29|Oct 29, 2021|09/2021|1.93|1.73|891000000|960910000|2021-07-30|Jul 30, 2021|06/2021|1.67|0.7211|746400000|713830000
2021-12-25 19:24:13|00978|13973|CRUS|5.23B|5230000000|91.46|456,102|12.97%|32|2021-11-01|Nov 01, 2021|09/2021|1.82|1.63|465890000|450380000|2021-07-28|Jul 28, 2021|06/2021|0.54|0.3867|277250000|260500000
2021-12-25 19:24:15|00979|1174995|DTM|4.6B|4600000000|47.53|575,017|-|5|2021-11-05|Nov 05, 2021|09/2021|0.77|0.7931|212000000|212000000|2021-08-06|Aug 06, 2021|06/2021|0.7|0.7532|208000000|208000000
2021-12-25 19:24:20|00980|39303|TKR|5.11B|5110000000|67.39|504,349|-12.89%|33|2021-11-01|Nov 01, 2021|09/2021|1.18|1.16|1040000000|1010000000|2021-08-02|Aug 02, 2021|06/2021|1.37|1.44|1060000000|1050000000
2021-12-25 19:24:24|00981|8087|R|4.26B|4260000000|0.00|-|23.93%|34|2021-10-27|Oct 27, 2021|09/2021|2.55|2.09|2460000000|2370000000|2021-07-28|Jul 28, 2021|06/2021|2.4|1.39|2380000000|2220000000
2021-12-25 19:24:28|00982|29682|THG|4.55B|4550000000|127.76|138,439|10.06%|33|2021-10-27|Oct 27, 2021|09/2021|0.85|0.6001|1380000000|1360000000|2021-07-27|Jul 27, 2021|06/2021|2.85|2.38|1210000000|1150000000
2021-12-25 19:24:32|00983|958239|OLLI|3.03B|3030000000|48.05|1,251,975|-41.76%|28|2021-12-02|Dec 02, 2021|10/2021|0.34|0.4703|383490000|415220000|2021-08-26|Aug 26, 2021|07/2021|0.52|0.553|415880000|435880000
2021-12-25 19:24:37|00984|976454|LSXMA|16.56B|16560000000|50.10|697,375|17.39%|23|2021-11-04|Nov 04, 2021|09/2021|0.8|0.5274|2200000000|2160000000|2021-08-06|Aug 06, 2021|06/2021|1|0.4812|2160000000|2090000000
2021-12-25 19:24:41|00985|20204|HE|4.41B|4410000000|40.31|445,244|16.54%|34|2021-11-05|Nov 05, 2021|09/2021|0.58|0.5921|756900000|781970000|2021-08-09|Aug 09, 2021|06/2021|0.58|0.4858|680260000|686330000
2021-12-25 19:24:46|00986|20344|SPB|4.07B|4070000000|96.98|455,104|29.47%|34|2021-11-12|Nov 12, 2021|09/2021|1.11|0.7973|1160000000|1100000000|2021-08-06|Aug 06, 2021|06/2021|1.57|1.58|1160000000|1170000000
2021-12-25 19:24:50|00987|20291|HPP|3.79B|3790000000|24.65|1,001,437|3.22%|33|2021-10-26|Oct 26, 2021|09/2021|-0.06|-0.0267|227630000|217630000|2021-08-03|Aug 03, 2021|06/2021|0.02|-0.0125|215600000|204990000
2021-12-25 19:24:54|00988|39259|AXS|4.42B|4420000000|52.15|392,527|3.55%|33|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.574|1340000000|1260000000|2021-07-27|Jul 27, 2021|06/2021|2|1.45|1340000000|1220000000
2021-12-25 19:24:58|00989|20870|H|10.29B|10290000000|93.62|860,346|28.56%|33|2021-11-03|Nov 03, 2021|09/2021|2.31|-0.3598|851000000|851000000|2021-08-03|Aug 03, 2021|06/2021|-1.15|-0.8529|663000000|663000000
2021-12-25 19:25:03|00990|943142|LBRDA|27.81B|27810000000|157.51|178,169|-0.78%|27|2021-11-04|Nov 04, 2021|09/2021|1.29|1.32|250220000|247250000|2021-08-06|Aug 06, 2021|06/2021|0.3|0.9567|242280000|249300000
2021-12-25 19:25:08|00991|21229|FNB|3.82B|3820000000|0.00|-|27.31%|33|2021-10-18|Oct 18, 2021|09/2021|0.34|0.293|321260000|307230000|2021-07-19|Jul 19, 2021|06/2021|0.31|0.281|307640000|305210000
2021-12-25 19:25:13|00992|20262|EPR|3.48B|3480000000|46.48|516,874|44.21%|33|2021-11-03|Nov 03, 2021|09/2021|0.35|0.2843|123040000|122210000|2021-07-27|Jul 27, 2021|06/2021|0.17|0.0785|115880000|109470000
2021-12-25 19:25:17|00993|6489|QRTEA|3.04B|3040000000|7.66|5,255,329|-29.92%|34|2021-11-04|Nov 04, 2021|09/2021|0.31|0.43|3140000000|3370000000|2021-08-06|Aug 06, 2021|06/2021|0.52|0.49|3500000000|3380000000
2021-12-25 19:25:22|00994|21188|AVT|4B|4000000000|40.25|631,244|16.77%|33|2021-10-28|Oct 28, 2021|09/2021|1.22|1.08|5580000000|5290000000|2021-08-11|Aug 11, 2021|06/2021|1.12|0.8475|5230000000|5100000000
2021-12-25 19:25:24|00995|1178602|KD|4.28B|4280000000|19.11|4,491,854|-|6|2021-12-01|Dec 01, 2021|09/2021|-0.47|-0.47|4540000000|4540000000|2021-10-12|Oct 12, 2021|03/2020|-3.05|--|4830000000|--
2021-12-25 19:25:28|00996|20267|MSM|4.68B|4680000000|83.94|336,994|-2.26%|34|2021-12-22|Dec 22, 2021|11/2021|1.25|1.2|848550000|838960000|2021-10-20|Oct 20, 2021|08/2021|1.26|1.27|831030000|837620000
2021-12-25 19:25:32|00997|17517|VSAT|3.34B|3340000000|45.46|451,024|35.99%|33|2021-11-08|Nov 08, 2021|09/2021|0.34|0.2521|701350000|681250000|2021-08-05|Aug 05, 2021|06/2021|0.46|0.2418|664860000|627340000
2021-12-25 19:25:36|00998|39272|AGO|3.41B|3410000000|48.88|482,306|54.05%|33|2021-11-04|Nov 04, 2021|09/2021|0.45|0.844|190000000|194000000|2021-08-05|Aug 05, 2021|06/2021|1.59|0.7591|196000000|193640000
2021-12-25 19:25:39|00999|20757|HHC|5.4B|5400000000|98.74|178,574|23.84%|33|2021-11-04|Nov 04, 2021|09/2021|0.07|-0.247|219190000|195020000|2021-08-04|Aug 04, 2021|06/2021|0.09|-0.413|212460000|183430000
2021-12-25 19:25:43|01000|21125|KMPR|3.58B|3580000000|56.28|273,192|-27.05%|32|2021-10-28|Oct 28, 2021|09/2021|-1.19|-0.1206|1460000000|1450000000|2021-07-29|Jul 29, 2021|06/2021|-1.54|1.24|1510000000|1340000000
2021-12-25 19:25:47|01001|21168|KEX|3.59B|3590000000|59.70|404,937|16.08%|34|2021-10-28|Oct 28, 2021|09/2021|0.17|0.2527|598920000|575110000|2021-07-29|Jul 29, 2021|06/2021|0.17|0.1372|559620000|529410000
2021-12-25 19:25:50|01002|1025079|JBGS|4.09B|4090000000|0.00|-|-7.19%|19|2021-11-02|Nov 02, 2021|09/2021|0.00|-0.11|157020000|128340000|2021-08-03|Aug 03, 2021|06/2021|-0.03|-0.11|154640000|124720000
2021-12-25 19:25:54|01003|986077|FHB|3.47B|3470000000|26.91|515,873|16.04%|21|2021-10-22|Oct 22, 2021|09/2021|0.51|0.4784|182700000|182400000|2021-07-23|Jul 23, 2021|06/2021|0.68|0.4665|180850000|179530000
2021-12-25 19:25:58|01004|20516|AM|4.58B|4580000000|9.600|3,362,895|14.56%|28|2021-10-27|Oct 27, 2021|09/2021|0.19|0.1814|224800000|227130000|2021-07-28|Jul 28, 2021|06/2021|0.17|0.1949|232790000|227290000
2021-12-25 19:26:03|01005|15591|BOKF|7.12B|7120000000|103.76|137,480|51.06%|33|2021-10-20|Oct 20, 2021|09/2021|2.74|1.78|470650000|450510000|2021-07-21|Jul 21, 2021|06/2021|2.4|1.82|449720000|446230000
2021-12-25 19:26:08|01006|13979|HAIN|3.87B|3870000000|41.64|1,060,219|4.1%|33|2021-11-09|Nov 09, 2021|09/2021|0.25|0.2445|454900000|442480000|2021-08-26|Aug 26, 2021|06/2021|0.39|0.3918|450650000|460030000
2021-12-25 19:26:12|01007|16532|LOPE|3.38B|3380000000|0.00|-|-10.15%|33|2021-10-28|Oct 28, 2021|09/2021|1.11|1.14|206770000|209640000|2021-08-05|Aug 05, 2021|06/2021|1.12|1.09|201490000|201790000
2021-12-25 19:26:15|01008|29742|WTM|3.02B|3020000000|1,012.83|14,147|2.74%|33|2021-11-08|Nov 08, 2021|09/2021|-120.18|-140|336700000|--|2021-08-06|Aug 06, 2021|06/2021|44.56|40|237000000|--
2021-12-25 19:26:20|01009|20376|PAG|8.05B|8050000000|102.85|356,795|78.28%|33|2021-10-27|Oct 27, 2021|09/2021|4.46|3.54|6500000000|6420000000|2021-07-28|Jul 28, 2021|06/2021|4.47|2.93|6990000000|6200000000
2021-12-25 19:26:24|01010|17188|SLGN|4.54B|4540000000|41.13|353,274|11.61%|33|2021-10-27|Oct 27, 2021|09/2021|1.02|1.04|1650000000|1600000000|2021-07-28|Jul 28, 2021|06/2021|0.85|0.8267|1350000000|1290000000
2021-12-25 19:26:28|01011|20732|BOH|3.37B|3370000000|83.35|152,446|8.22%|33|2021-10-25|Oct 25, 2021|09/2021|1.52|1.33|168200000|167350000|2021-07-26|Jul 26, 2021|06/2021|1.68|1.31|167950000|166280000
2021-12-25 19:26:30|01012|1169118|SHLS|4.35B|4350000000|26.05|1,371,365|-|7|2021-11-09|Nov 09, 2021|09/2021|0.07|0.0668|59840000|61640000|2021-08-10|Aug 10, 2021|06/2021|0.09|0.0828|59720000|59700000
2021-12-25 19:26:34|01013|1163041|DNB|8.66B|8660000000|20.09|2,356,683|-24.16%|10|2021-11-04|Nov 04, 2021|09/2021|0.29|0.2609|541900000|542250000|2021-08-03|Aug 03, 2021|06/2021|0.25|0.2376|520900000|521580000
2021-12-25 19:26:38|01014|16663|MRCY|3.17B|3170000000|55.92|614,402|-35.46%|33|2021-11-02|Nov 02, 2021|09/2021|0.41|0.3967|225010000|215340000|2021-08-03|Aug 03, 2021|06/2021|0.73|0.674|250840000|243270000
2021-12-25 19:26:42|01015|962325|AGR|18.9B|18900000000|48.82|647,629|8.78%|24|2021-10-26|Oct 26, 2021|09/2021|0.34|0.289|1600000000|1550000000|2021-07-21|Jul 21, 2021|06/2021|0.35|0.391|1480000000|1500000000
2021-12-25 19:26:45|01016|1163535|CHPT|6.31B|6310000000|19.05|9,954,652|-58.68%|9|2021-12-07|Dec 07, 2021|10/2021|-0.1447|-0.1242|65030000|63620000|2021-09-01|Sep 01, 2021|07/2021|-0.1288|-0.13|56120000|49060000
2021-12-25 19:26:49|01017|949627|VIRT|5.17B|5170000000|28.39|863,331|13.33%|27|2021-11-03|Nov 03, 2021|09/2021|0.7|0.616|354420000|355580000|2021-08-04|Aug 04, 2021|06/2021|0.63|0.7607|341830000|344550000
2021-12-25 19:26:54|01018|49803|SC|12.93B|12930000000|42.24|590,723|100.47%|30|2021-10-27|Oct 27, 2021|09/2021|2.49|2.02|1890000000|1970000000|2021-07-28|Jul 28, 2021|06/2021|3.45|1.83|1940000000|1990000000
2021-12-25 19:26:58|01019|16739|NKTR|2.89B|2890000000|15.67|2,016,581|-15.07%|33|2021-11-04|Nov 04, 2021|09/2021|-0.7|-0.798|24920000|28130000|2021-08-05|Aug 05, 2021|06/2021|-0.69|-0.7308|28330000|26150000
2021-12-25 19:27:01|01020|20918|CPA|3.52B|3520000000|82.44|455,792|10.02%|33|2021-11-17|Nov 17, 2021|09/2021|0.7|-0.04|445000000|421960000|2021-08-04|Aug 04, 2021|06/2021|-0.38|-1.26|304300000|259740000
2021-12-25 19:27:04|01021|1137413|GO|2.69B|2690000000|0.00|-|-30.57%|15|2021-11-09|Nov 09, 2021|09/2021|0.24|0.2225|768880000|780880000|2021-08-10|Aug 10, 2021|06/2021|0.23|0.2379|775540000|775580000
2021-12-25 19:27:07|01022|21003|NEU|3.59B|3590000000|342.84|59,963|-14.22%|33|2021-10-25|Oct 25, 2021|09/2021|4.8|--|622200000|--|2021-07-28|Jul 28, 2021|06/2021|4.75|--|590700000|--
2021-12-25 19:27:10|01023|940842|SAGE|2.54B|2540000000|43.07|462,201|-51.64%|29|2021-11-02|Nov 02, 2021|09/2021|-2.21|-1.84|1440000|1960000|2021-08-03|Aug 03, 2021|06/2021|-1.83|-1.67|1640000|2000000
2021-12-25 19:27:13|01024|1172260|PSFE|2.95B|2950000000|4.07|15,452,948|-73.28%|7|2021-11-15|Nov 15, 2021|09/2020|-0.3|--|355500000|--|2021-11-11|Nov 11, 2021|09/2021|0.02|0.065|353590000|370590000
2021-12-25 19:27:16|01025|1168847|DRVN|5.57B|5570000000|33.30|446,057|-|9|2021-10-27|Oct 27, 2021|09/2021|0.26|0.2162|371150000|358980000|2021-08-09|Aug 09, 2021|06/2020|0.02|--|167800000|--
2021-12-25 19:27:19|01026|1156576|REYN|6.36B|6360000000|30.31|360,311|-0.62%|13|2021-11-04|Nov 04, 2021|09/2021|0.33|0.3187|905000000|879880000|2021-08-02|Aug 02, 2021|06/2021|0.39|0.3785|873000000|893530000
2021-12-25 19:27:23|01027|1061418|GTES|4.5B|4500000000|15.43|754,086|17.88%|19|2021-11-08|Nov 08, 2021|09/2021|0.31|0.312|862400000|852860000|2021-08-09|Aug 09, 2021|06/2021|0.42|0.3681|915100000|908160000
2021-12-25 19:27:27|01028|21032|LENb|28.43B|28430000000|91.87|52,321|42.59%|33|2021-12-15|Dec 15, 2021|11/2021|3.91|4.15|8430000000|8510000000|2021-09-20|Sep 20, 2021|08/2021|4.52|3.26|6940000000|7220000000
2021-12-25 19:27:31|01029|32367|ADT|7.11B|7110000000|8.55|1,770,528|5.56%|29|2021-11-09|Nov 09, 2021|09/2021|-0.07|0.0752|1320000000|1300000000|2021-08-04|Aug 04, 2021|06/2021|0.179|0.2453|1300000000|1280000000
2021-12-25 19:27:35|01030|16514|FWONA|13.3B|13300000000|57.53|148,727|51.2%|34|2021-11-04|Nov 04, 2021|09/2021|-0.2135|-0.1949|668000000|583880000|2021-08-06|Aug 06, 2021|06/2021|0.24|0.2652|501000000|501800000
2021-12-25 19:27:39|01031|1006167|SNDR|4.65B|4650000000|26.17|636,625|26.24%|20|2021-10-28|Oct 28, 2021|09/2021|0.62|0.5206|1440000000|1400000000|2021-07-29|Jul 29, 2021|06/2021|0.6|0.4212|1360000000|1250000000
2021-12-25 19:27:43|01032|20700|MCY|2.83B|2830000000|51.19|175,546|-1.16%|33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.8002|1010000000|952320000|2021-08-03|Aug 03, 2021|06/2021|1.13|1.18|957340000|823010000
2021-12-25 19:27:47|01033|20805|CNA|11.88B|11880000000|43.78|123,057|15.24%|33|2021-11-01|Nov 01, 2021|09/2021|0.87|0.6036|2060000000|2060000000|2021-08-02|Aug 02, 2021|06/2021|1.25|1.12|2040000000|2040000000
2021-12-25 19:27:49|01034|1177768|SLVM|1.21B|1210000000|27.44|819,598|-|5|2021-11-12|Nov 12, 2021|09/2020|1.15|--|738000000|--|2021-11-10|Nov 10, 2021|09/2021|2.27|1.81|908000000|856140000
2021-12-25 19:27:52|01035|1169492|SGFY|3.25B|3250000000|14.31|1,328,259|-|7|2021-11-09|Nov 09, 2021|09/2021|0.12|0.0282|199200000|184360000|2021-08-10|Aug 10, 2021|06/2021|0.03|0.0278|212800000|188290000
2021-12-25 19:27:55|01036|1171379|HAYW|5.57B|5570000000|0.00|-|-|7|2021-10-27|Oct 27, 2021|09/2020|0.07|--|224500000|--|2021-10-27|Oct 27, 2021|09/2021|0.21|0.2322|350620000|329470000
2021-12-25 19:27:58|01037|17336|TFSL|4.9B|4900000000|17.68|179,126|0.17%|33|2021-10-28|Oct 28, 2021|09/2021|0.06|0.05|66080000|65100000|2021-07-29|Jul 29, 2021|06/2021|0.06|0.06|66530000|69400000
2021-12-25 19:28:02|01038|24426|SEB|4.56B|4560000000|3,931.0|770|26.52%|32|2021-11-02|Nov 02, 2021|09/2021|80.98|--|2280000000|--|2021-08-03|Aug 03, 2021|06/2021|151.62|--|2430000000|--
2021-12-25 19:28:05|01039|1179477|LYLT|739.03M|739030000|30.06|599,536|-|3|2021-10-14|Oct 14, 2021|06/2020|0.81|--|151100000|--|2021-10-14|Oct 14, 2021|06/2021|0.59|0.59|150900000|150910000
2021-12-25 19:28:10|01040|1175864|NABL|2.1B|2100000000|11.72|563,701|-|6|2021-11-09|Nov 09, 2021|09/2021|0.1|0.09|88400000|86800000|2021-08-12|Aug 12, 2021|06/2020|0.02|--|73420000|--
2021-12-25 19:28:13|01041|1166976|MSP|4.34B|4340000000|26.64|318,557|-3.55%|8|2021-11-10|Nov 10, 2021|09/2021|0.16|0.1126|157890000|154100000|2021-08-11|Aug 11, 2021|06/2021|0.17|0.1199|151600000|147400000
2021-12-25 19:28:17|01042|1096498|SWI|2.32B|2320000000|14.61|620,667|-12.02%|17|2021-10-28|Oct 28, 2021|09/2021|0.37|0.2675|181270000|178530000|2021-08-03|Aug 03, 2021|06/2021|0.44|0.2938|261970000|257930000
2021-12-25 19:28:21|01043|1163792|VIACA|22.15B|22150000000|34.28|74,889|-7.43%|21|2021-11-04|Nov 04, 2021|09/2021|0.76|0.7583|6610000000|6560000000|2021-08-05|Aug 05, 2021|06/2021|0.97|0.9624|6560000000|6490000000
2021-12-25 19:28:24|01044|1168782|AMBP|5.36B|5360000000|8.89|1,017,450|-14.52%|5|2021-10-28|Oct 28, 2021|09/2021|0.14|0.0853|1040000000|1020000000|2021-09-01|Sep 01, 2021|06/2021|0.065|0.075|991000000|991000000
2021-12-25 19:28:28|01045|6414|CROX|7.27B|7270000000|123.53|1,555,661|97.05%|33|2021-10-21|Oct 21, 2021|09/2021|2.47|1.87|625920000|606790000|2021-07-22|Jul 22, 2021|06/2021|2.23|1.59|640770000|566970000
2021-12-25 19:28:32|01046|17404|TTEK|9.05B|9050000000|167.89|248,932|45.46%|33|2021-11-17|Nov 17, 2021|09/2021|1.05|0.9967|709130000|674510000|2021-07-28|Jul 28, 2021|06/2021|0.95|0.88|638040000|631040000
2021-12-25 19:28:35|01047|16544|LSCC|10.36B|10360000000|75.67|905,214|72.92%|33|2021-11-02|Nov 02, 2021|09/2021|0.28|0.2449|131910000|128250000|2021-08-03|Aug 03, 2021|06/2021|0.25|0.2218|125910000|120250000
2021-12-25 19:28:38|01048|1166240|ASAN|14.52B|14520000000|77.90|3,428,339|159.23%|10|2021-12-02|Dec 02, 2021|10/2021|-0.23|-0.2655|100340000|93850000|2021-09-01|Sep 01, 2021|07/2021|-0.23|-0.2624|89480000|82290000
2021-12-25 19:28:42|01049|978740|NTLA|9.44B|9440000000|126.81|743,907|104.07%|21|2021-11-04|Nov 04, 2021|09/2021|-0.97|-0.8471|7200000|8660000|2021-08-05|Aug 05, 2021|06/2021|-1.01|-0.6342|6550000|12210000
2021-12-25 19:28:45|01050|17187|SLAB|8.24B|8240000000|205.13|374,444|62.43%|33|2021-10-27|Oct 27, 2021|09/2021|0.34|0.1514|184830000|175200000|2021-07-28|Jul 28, 2021|06/2021|0.16|0.9308|169490000|267060000
2021-12-25 19:28:50|01051|17108|SAIA|8.49B|8490000000|323.53|247,261|74.44%|33|2021-10-28|Oct 28, 2021|09/2021|2.86|2.35|616220000|575760000|2021-07-29|Jul 29, 2021|06/2021|2.34|2.05|571330000|555800000
2021-12-25 19:28:53|01052|20487|EGP|8.82B|8820000000|217.30|200,091|58.31%|33|2021-10-26|Oct 26, 2021|09/2021|0.76|0.694|104600000|101570000|2021-07-27|Jul 27, 2021|06/2021|0.69|0.6686|99580000|98740000
2021-12-25 19:28:57|01053|41004|APPS|6.01B|6010000000|62.16|3,136,845|6.11%|30|2021-11-02|Nov 02, 2021|09/2021|0.44|0.39|310210000|306530000|2021-08-09|Aug 09, 2021|06/2021|0.34|0.3176|212620000|194840000
2021-12-25 19:29:02|01054|17159|SGMS|6.54B|6540000000|67.75|886,239|59.45%|30|2021-11-09|Nov 09, 2021|09/2021|1.84|0.3499|539000000|820530000|2021-08-09|Aug 09, 2021|06/2021|1.1|0.0284|880000000|773720000
2021-12-25 19:29:05|01055|16806|OMCL|7.72B|7720000000|175.66|300,679|48.66%|33|2021-11-02|Nov 02, 2021|09/2021|1.08|0.9125|296500000|284740000|2021-07-29|Jul 29, 2021|06/2021|0.97|0.8267|272740000|268570000
2021-12-25 19:29:09|01056|960584|WSC|9.06B|9060000000|40.59|2,026,989|80%|19|2021-11-04|Nov 04, 2021|09/2021|0.26|0.1949|490550000|468430000|2021-08-05|Aug 05, 2021|06/2021|0.08|0.1674|461100000|434380000
2021-12-25 19:29:12|01057|1073227|INSP|6.54B|6540000000|239.18|204,646|25.42%|19|2021-11-02|Nov 02, 2021|09/2021|-0.38|-0.6145|61690000|55620000|2021-08-03|Aug 03, 2021|06/2021|-0.48|-0.6409|52960000|43870000
2021-12-25 19:29:16|01058|1123145|SWAV|6.47B|6470000000|183.27|288,358|83.27%|15|2021-11-08|Nov 08, 2021|09/2021|0.05|-0.0569|65160000|61210000|2021-08-09|Aug 09, 2021|06/2021|-0.01|-0.3986|55910000|45220000
2021-12-25 19:29:19|01059|958242|RPD|6.94B|6940000000|121.35|406,692|35.92%|25|2021-11-03|Nov 03, 2021|09/2021|0.06|-0.07|139890000|134210000|2021-08-04|Aug 04, 2021|06/2021|0.07|0.0267|126420000|122970000
2021-12-25 19:29:23|01060|17300|SYNA|10.93B|10930000000|278.28|397,857|223.02%|33|2021-11-04|Nov 04, 2021|09/2021|2.68|2.59|372700000|370590000|2021-08-05|Aug 05, 2021|06/2021|2.18|2|327800000|324680000
2021-12-25 19:29:26|01061|100233|VRNS|5.28B|5280000000|49.22|855,771|-13.19%|31|2021-11-01|Nov 01, 2021|09/2021|0.05|0.0191|100350000|97410000|2021-08-02|Aug 02, 2021|06/2021|-0.01|-0.0315|88420000|83720000
2021-12-25 19:29:30|01062|992965|BL|6.1B|6100000000|103.92|411,896|-24.6%|21|2021-11-04|Nov 04, 2021|09/2021|0.24|0.1142|109400000|107070000|2021-08-05|Aug 05, 2021|06/2021|0.15|0.08|102120000|101080000
2021-12-25 19:29:32|01063|41307|FOXF|6.89B|6890000000|163.69|157,935|53.57%|32|2021-11-04|Nov 04, 2021|09/2021|1.19|1.13|347440000|317730000|2021-08-05|Aug 05, 2021|06/2021|1.2|1.02|328160000|292450000
2021-12-25 19:29:36|01064|986248|MEDP|7.99B|7990000000|223.37|165,522|60.54%|21|2021-10-25|Oct 25, 2021|09/2021|1.29|1.08|295570000|291560000|2021-07-26|Jul 26, 2021|06/2021|1.06|0.9897|278290000|272790000
2021-12-25 19:29:39|01065|40050|AMBA|7.42B|7420000000|200.58|746,902|116.68%|33|2021-11-30|Nov 30, 2021|10/2021|0.57|0.4888|92170000|90330000|2021-08-31|Aug 31, 2021|07/2021|0.35|0.2478|79330000|75670000
2021-12-25 19:29:42|01066|15459|ARWR|7.34B|7340000000|70.25|616,256|-16.56%|32|2021-11-22|Nov 22, 2021|09/2021|-0.61|0.0478|38290000|42190000|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.1378|45890000|43470000
2021-12-25 19:29:46|01067|943118|WK|6.79B|6790000000|133.44|357,360|44.01%|28|2021-11-03|Nov 03, 2021|09/2021|0.15|-0.1114|112690000|108350000|2021-08-03|Aug 03, 2021|06/2021|0.07|0.0057|105590000|101660000
2021-12-25 19:29:50|01068|958818|PFGC|6.97B|6970000000|45.18|1,359,357|-5.82%|25|2021-11-10|Nov 10, 2021|09/2021|0.43|0.4053|10390000000|10000000000|2021-08-19|Aug 19, 2021|06/2021|0.56|0.5545|9300000000|8610000000
2021-12-25 19:29:54|01069|16945|POWI|5.39B|5390000000|89.37|531,157|12.36%|33|2021-10-28|Oct 28, 2021|09/2021|0.84|0.7783|176780000|175220000|2021-07-29|Jul 29, 2021|06/2021|0.83|0.7456|180110000|174280000
2021-12-25 19:29:58|01070|17416|TXRH|6.18B|6180000000|86.23|827,469|11.04%|33|2021-10-28|Oct 28, 2021|09/2021|0.75|0.8084|868940000|869890000|2021-07-29|Jul 29, 2021|06/2021|1.08|1.03|898790000|869550000
2021-12-25 19:30:02|01071|951001|BPMC|6.53B|6530000000|110.97|363,065|-9.78%|25|2021-10-28|Oct 28, 2021|09/2021|-2|-1.6|24190000|42500000|2021-07-29|Jul 29, 2021|06/2021|-1.86|-1.85|27300000|23210000
2021-12-25 19:30:07|01072|16089|FFIN|7.11B|7110000000|50.22|412,728|40.4%|31|2021-10-21|Oct 21, 2021|09/2021|0.41|0.3833|133510000|130060000|2021-07-22|Jul 22, 2021|06/2021|0.39|0.382|125620000|129270000
2021-12-25 19:30:11|01073|16219|NOVT|6.16B|6160000000|173.11|127,182|43.29%|33|2021-11-09|Nov 09, 2021|09/2021|0.75|0.5975|177730000|173270000|2021-08-10|Aug 10, 2021|06/2021|0.62|0.5075|167520000|164320000
2021-12-25 19:30:14|01074|1077002|BJ|8.75B|8750000000|64.26|1,307,752|68.18%|19|2021-11-18|Nov 18, 2021|10/2021|0.91|0.8056|4260000000|3930000000|2021-08-19|Aug 19, 2021|07/2021|0.82|0.6494|4180000000|3820000000
2021-12-25 19:30:19|01075|16045|EXPO|5.94B|5940000000|113.95|175,345|28.34%|33|2021-10-28|Oct 28, 2021|09/2021|0.46|0.39|108470000|104130000|2021-07-29|Jul 29, 2021|06/2021|0.48|0.42|112470000|106050000
2021-12-25 19:30:23|01076|16348|IIVI|7.22B|7220000000|67.99|1,187,227|-12.64%|32|2021-11-09|Nov 09, 2021|09/2021|0.87|0.8322|795110000|810320000|2021-08-10|Aug 10, 2021|06/2021|0.88|0.7616|808000000|785150000
2021-12-25 19:30:26|01077|1155835|SPT|5.11B|5110000000|94.70|443,033|89.29%|13|2021-11-02|Nov 02, 2021|09/2021|-0.03|-0.0776|49090000|47370000|2021-08-03|Aug 03, 2021|06/2021|0.00|-0.098|44690000|43070000
2021-12-25 19:30:31|01078|17254|STAA|4.58B|4580000000|96.26|306,570|18.21%|33|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1667|58350000|57900000|2021-08-04|Aug 04, 2021|06/2021|0.27|0.0814|62370000|52590000
2021-12-25 19:30:34|01079|16678|MSTR|6.26B|6260000000|597.21|490,997|85.12%|33|2021-10-28|Oct 28, 2021|09/2021|-3.61|0.64|127990000|127480000|2021-07-29|Jul 29, 2021|06/2021|-30.71|0.8117|125350000|120440000
2021-12-25 19:30:37|01080|1096240|TWST|4.19B|4190000000|84.50|545,343|-48.49%|18|2021-11-22|Nov 22, 2021|09/2021|-0.84|-0.8025|37950000|36600000|2021-08-06|Aug 06, 2021|06/2021|-0.82|-0.7488|35020000|32420000
2021-12-25 19:30:42|01081|16420|ZD|5.35B|5350000000|110.97|381,561|13.66%|33|2021-11-03|Nov 03, 2021|09/2021|2.34|1.98|345600000|425730000|2021-08-05|Aug 05, 2021|06/2021|2.09|2.05|429040000|394500000
2021-12-25 19:30:47|01082|15467|ASGN|6.3B|6300000000|120.90|225,090|43.69%|33|2021-10-27|Oct 27, 2021|09/2021|1.58|1.47|1070000000|1060000000|2021-07-28|Jul 28, 2021|06/2021|1.32|1.29|974900000|965550000
2021-12-25 19:30:50|01083|1096129|UPWK|4.29B|4290000000|33.64|1,581,767|-11.01%|18|2021-10-27|Oct 27, 2021|09/2021|0.04|-0.0164|128140000|126600000|2021-07-29|Jul 29, 2021|06/2021|-0.029|-0.0384|124180000|120230000
2021-12-25 19:30:54|01084|17239|SPSC|5.17B|5170000000|143.83|194,010|30.38%|33|2021-10-28|Oct 28, 2021|09/2021|0.47|0.415|97890000|97410000|2021-07-29|Jul 29, 2021|06/2021|0.46|0.4|94540000|91290000
2021-12-25 19:30:58|01085|17203|SMTC|5.6B|5600000000|86.91|334,271|21.18%|33|2021-12-01|Dec 01, 2021|10/2021|0.74|0.722|194930000|193210000|2021-09-01|Sep 01, 2021|07/2021|0.65|0.619|185000000|182800000
2021-12-25 19:31:02|01086|940768|HQY|3.75B|3750000000|44.90|741,132|-34.29%|28|2021-12-06|Dec 06, 2021|10/2021|0.35|0.3468|179950000|183970000|2021-09-08|Sep 08, 2021|07/2021|0.4|0.3628|189100000|185090000
2021-12-25 19:31:07|01087|16256|HELE|5.92B|5920000000|245.35|133,008|9.13%|34|2021-10-07|Oct 07, 2021|08/2021|2.65|2.25|475230000|424640000|2021-07-08|Jul 08, 2021|05/2021|3.48|2.63|541220000|438910000
2021-12-25 19:31:11|01088|16236|HALO|5.66B|5660000000|40.24|889,562|-6.22%|33|2021-11-02|Nov 02, 2021|09/2021|1.48|0.4235|115830000|105840000|2021-08-09|Aug 09, 2021|06/2021|0.62|0.4349|136460000|104120000
2021-12-25 19:31:14|01089|1009130|BHVN|8.91B|8910000000|135.99|528,700|50.65%|20|2021-11-09|Nov 09, 2021|09/2021|-2.63|-2.37|135740000|123350000|2021-08-09|Aug 09, 2021|06/2021|-3.23|-2.73|92930000|90210000
2021-12-25 19:31:18|01090|21252|KBR|6.54B|6540000000|46.65|1,072,003|56.91%|33|2021-10-28|Oct 28, 2021|09/2021|0.64|0.5758|1840000000|1550000000|2021-07-29|Jul 29, 2021|06/2021|0.58|0.4991|1540000000|1470000000
2021-12-25 19:31:21|01091|1027143|RDFN|4.27B|4270000000|40.50|1,059,949|-48.11%|19|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.2062|540070000|539700000|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.3283|471320000|454330000
2021-12-25 19:31:25|01092|40083|NEO|4.23B|4230000000|34.33|1,013,849|-38.03%|33|2021-11-04|Nov 04, 2021|09/2021|-0.08|-0.09|121340000|124560000|2021-09-01|Sep 01, 2021|06/2021|-0.01|-0.0133|121720000|121470000
2021-12-25 19:31:29|01093|52417|CELH|5.58B|5580000000|74.60|977,246|68.97%|19|2021-11-11|Nov 11, 2021|09/2021|0.03|0.066|94910000|74970000|2021-08-12|Aug 12, 2021|06/2021|0.05|0.0239|65070000|53470000
2021-12-25 19:31:32|01094|21128|MMS|4.84B|4840000000|78.11|309,147|7.24%|33|2021-11-18|Nov 18, 2021|09/2021|0.83|0.8725|1110000000|1080000000|2021-08-05|Aug 05, 2021|06/2021|1.51|1.09|1240000000|1090000000
2021-12-25 19:31:36|01095|953821|WING|5.16B|5160000000|172.97|349,968|22.88%|26|2021-11-03|Nov 03, 2021|09/2021|0.29|0.3532|65780000|74830000|2021-07-28|Jul 28, 2021|06/2021|0.38|0.3302|74000000|73300000
2021-12-25 19:31:39|01096|950998|NSA|8.02B|8020000000|67.10|517,397|87.64%|26|2021-11-02|Nov 02, 2021|09/2021|0.26|0.22|150840000|145020000|2021-08-03|Aug 03, 2021|06/2021|0.25|0.25|138250000|129260000
2021-12-25 19:31:42|01097|1052916|EYE|3.96B|3960000000|47.84|731,498|1.12%|18|2021-11-10|Nov 10, 2021|09/2021|0.38|0.2496|518010000|512260000|2021-08-12|Aug 12, 2021|06/2021|0.48|0.2288|549490000|483580000
2021-12-25 19:31:46|01098|958147|HLI|7.08B|7080000000|103.61|338,858|54.3%|25|2021-10-28|Oct 28, 2021|09/2021|1.71|1.17|537270000|372080000|2021-08-03|Aug 03, 2021|06/2021|1.19|1.12|372720000|380840000
2021-12-25 19:31:51|01099|15534|BCPC|5.32B|5320000000|164.21|113,304|44.49%|33|2021-10-29|Oct 29, 2021|09/2021|0.92|0.84|197870000|196130000|2021-07-30|Jul 30, 2021|06/2021|0.93|0.82|202370000|185440000
2021-12-25 19:31:55|01100|15371|ALKS|3.9B|3900000000|24.09|1,170,843|12.26%|31|2021-10-27|Oct 27, 2021|09/2021|0.14|0.0626|294140000|301380000|2021-07-28|Jul 28, 2021|06/2021|0.3|0.1182|303720000|275940000
2021-12-25 19:31:58|01101|1054949|AQUA|5.52B|5520000000|45.83|782,725|68.43%|19|2021-11-16|Nov 16, 2021|09/2021|0.34|0.2879|425990000|414250000|2021-08-03|Aug 03, 2021|06/2021|0.1737|0.1851|369680000|364150000
2021-12-25 19:32:02|01102|1084931|TENB|5.95B|5950000000|55.38|838,486|1.28%|19|2021-10-26|Oct 26, 2021|09/2021|0.07|0.0213|138660000|134590000|2021-07-27|Jul 27, 2021|06/2021|0.09|0.0487|130260000|125500000
2021-12-25 19:32:07|01103|20348|AMN|5.78B|5780000000|0.00|-|76.55%|33|2021-11-04|Nov 04, 2021|09/2021|1.73|1.3|877800000|783090000|2021-08-05|Aug 05, 2021|06/2021|1.64|1.46|857450000|824830000
2021-12-25 19:32:11|01104|20365|JBT|4.86B|4860000000|0.00|-|29.9%|33|2021-10-27|Oct 27, 2021|09/2021|1.02|1.18|477400000|494960000|2021-07-27|Jul 27, 2021|06/2021|1.19|1|475500000|453330000
2021-12-25 19:32:16|01105|29662|MTDR|4.37B|4370000000|37.23|1,607,013|209.22%|33|2021-10-26|Oct 26, 2021|09/2021|1.25|0.9903|472350000|376940000|2021-07-27|Jul 27, 2021|06/2021|1.02|0.7794|412070000|357790000
2021-12-25 19:32:19|01106|20275|SSD|5.82B|5820000000|134.01|173,391|44.27%|33|2021-10-25|Oct 25, 2021|09/2021|1.7|1.77|396740000|447720000|2021-07-26|Jul 26, 2021|06/2021|1.66|1.62|410280000|395930000
2021-12-25 19:32:22|01107|961632|MIME|5.3B|5300000000|79.47|1,278,741|35.52%|24|2021-11-02|Nov 02, 2021|09/2021|0.4|0.3347|147230000|142820000|2021-08-03|Aug 03, 2021|06/2021|0.32|0.2967|142550000|138090000
2021-12-25 19:32:26|01108|1096126|LTHM|4.04B|4040000000|24.99|2,907,876|33.14%|18|2021-11-04|Nov 04, 2021|09/2021|0.03|0.0393|103600000|96780000|2021-08-05|Aug 05, 2021|06/2021|0.04|0.0215|102200000|89020000
2021-12-25 19:32:29|01109|1171774|DOCN|8.87B|8870000000|81.26|2,461,360|-|6|2021-11-04|Nov 04, 2021|09/2021|0.12|0.0711|111430000|108660000|2021-08-05|Aug 05, 2021|06/2021|0.08|0.0856|103810000|98290000
2021-12-25 19:32:33|01110|21037|NSP|4.43B|4430000000|115.02|178,090|35.41%|33|2021-11-01|Nov 01, 2021|09/2021|0.89|0.856|1210000000|1180000000|2021-08-02|Aug 02, 2021|06/2021|0.91|0.664|1190000000|1100000000
2021-12-25 19:32:37|01111|39261|HRI|4.7B|4700000000|158.55|274,676|138.21%|32|2021-10-21|Oct 21, 2021|09/2021|2.38|2.37|550400000|554620000|2021-07-22|Jul 22, 2021|06/2021|1.57|1.24|490900000|459920000
2021-12-25 19:32:40|01112|21036|MXL|5.69B|5690000000|74.09|528,776|101.66%|33|2021-10-27|Oct 27, 2021|09/2021|0.75|0.6736|229770000|223920000|2021-07-28|Jul 28, 2021|06/2021|0.53|0.496|205380000|204710000
2021-12-25 19:32:43|01113|17437|UFPI|5.43B|5430000000|87.73|241,082|55.52%|33|2021-10-20|Oct 20, 2021|09/2021|1.83|1.51|2090000000|1810000000|2021-07-21|Jul 21, 2021|06/2021|2.76|1.7|2700000000|2310000000
2021-12-25 19:32:47|01114|1156638|BEAM|5.78B|5780000000|86.50|589,130|-1.53%|12|2021-11-08|Nov 08, 2021|09/2021|-0.42|-0.7245|763000|1070000|2021-08-10|Aug 10, 2021|06/2021|-1.23|-0.6356|6000|8340000
2021-12-25 19:32:51|01115|1054954|SAIL|4.48B|4480000000|48.00|861,913|-14.94%|19|2021-11-09|Nov 09, 2021|09/2021|0.00|-0.0653|110110000|103440000|2021-08-09|Aug 09, 2021|06/2021|0.00|-0.0617|102490000|99460000
2021-12-25 19:32:54|01116|1055910|DNLI|5.79B|5790000000|47.45|480,719|-44.74%|19|2021-11-04|Nov 04, 2021|09/2021|-0.69|-0.4646|5290000|30280000|2021-08-04|Aug 04, 2021|06/2021|-0.5|-0.4094|22940000|27920000
2021-12-25 19:32:57|01117|41304|FATE|6.14B|6140000000|64.34|1,085,736|-35.34%|28|2021-11-04|Nov 04, 2021|09/2021|-0.45|-0.5695|14230000|8100000|2021-08-04|Aug 04, 2021|06/2021|-0.58|-0.5197|13410000|6750000
2021-12-25 19:33:02|01118|1088195|BE|3.86B|3860000000|22.00|3,791,930|-27.92%|19|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.0897|207230000|239190000|2021-08-04|Aug 04, 2021|06/2021|-0.23|-0.0642|228470000|234560000
2021-12-25 19:33:05|01119|985128|ATKR|4.93B|4930000000|106.28|428,500|158.9%|22|2021-11-18|Nov 18, 2021|09/2021|4.39|3.84|923730000|839380000|2021-08-03|Aug 03, 2021|06/2021|3.96|3.08|853660000|727410000
2021-12-25 19:33:07|01120|101888|QTWO|4.65B|4650000000|81.92|439,578|-36.06%|29|2021-11-03|Nov 03, 2021|09/2021|0.03|0.038|127290000|125860000|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0732|124170000|122790000
2021-12-25 19:33:11|01121|994769|HGV|6.13B|6130000000|51.17|673,819|67.99%|21|2021-11-09|Nov 09, 2021|09/2021|1.56|0.2184|928000000|387740000|2021-07-29|Jul 29, 2021|06/2021|0.1|0.1857|334000000|298550000
2021-12-25 19:33:15|01122|9222|DEN|3.64B|3640000000|72.62|666,882|190.6%|34|2021-11-04|Nov 04, 2021|09/2021|0.74|0.5902|343740000|283650000|2021-08-05|Aug 05, 2021|06/2021|0.61|0.5877|301370000|264360000
2021-12-25 19:33:20|01123|16719|NEOG|4.79B|4790000000|44.41|340,841|9.72%|33|2021-12-21|Dec 21, 2021|11/2021|0.1|0.17|130520000|129060000|2021-09-21|Sep 21, 2021|08/2021|0.16|0.16|128310000|121200000
2021-12-25 19:33:24|01124|40089|QLYS|5.41B|5410000000|139.37|298,820|15.79%|33|2021-11-03|Nov 03, 2021|09/2021|0.86|0.7915|104900000|104110000|2021-08-09|Aug 09, 2021|06/2021|0.79|0.6793|99700000|99000000
2021-12-25 19:33:27|01125|21019|ENV|4.45B|4450000000|81.38|280,592|-2.95%|33|2021-11-08|Nov 08, 2021|09/2021|0.61|0.5796|303050000|300770000|2021-08-05|Aug 05, 2021|06/2021|0.67|0.5425|288740000|283580000
2021-12-25 19:33:30|01126|15761|CNMD|4.15B|4150000000|142.02|228,891|25.88%|33|2021-10-27|Oct 27, 2021|09/2021|0.8|0.7498|248830000|255230000|2021-07-28|Jul 28, 2021|06/2021|0.71|0.6186|255160000|248470000
2021-12-25 19:33:35|01127|20399|RHP|4.85B|4850000000|89.15|358,663|36.31%|33|2021-11-01|Nov 01, 2021|09/2021|-0.16|-0.2695|306910000|278410000|2021-08-03|Aug 03, 2021|06/2021|-1.05|-1.44|170860000|149590000
2021-12-25 19:33:39|01128|16502|LHCG|4.31B|4310000000|135.99|401,883|-38.2%|33|2021-11-03|Nov 03, 2021|09/2021|1.45|1.51|565450000|568470000|2021-08-04|Aug 04, 2021|06/2021|1.62|1.55|545910000|550430000
2021-12-25 19:33:42|01129|17001|PZZA|4.82B|4820000000|0.00|-|51.47%|33|2021-11-04|Nov 04, 2021|09/2021|0.83|0.7133|512780000|500920000|2021-08-05|Aug 05, 2021|06/2021|0.93|0.7358|515010000|494260000
2021-12-25 19:33:46|01130|16008|ENSG|4.47B|4470000000|81.80|278,304|12.33%|33|2021-10-27|Oct 27, 2021|09/2021|0.91|0.9|668530000|666520000|2021-07-28|Jul 28, 2021|06/2021|0.89|0.88|638500000|646730000
2021-12-25 19:33:50|01131|101895|TNET|6.22B|6220000000|94.59|240,222|15.16%|30|2021-10-25|Oct 25, 2021|09/2021|1.31|0.79|297000000|248030000|2021-07-26|Jul 26, 2021|06/2021|1.56|0.8125|302000000|237000000
2021-12-25 19:33:54|01132|16842|OSTK|2.7B|2700000000|62.85|1,230,209|10.73%|33|2021-10-28|Oct 28, 2021|09/2021|0.54|0.4325|689390000|682830000|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6739|795000000|767420000
2021-12-25 19:33:57|01133|16954|PRFT|4.3B|4300000000|0.00|-|171.35%|33|2021-10-28|Oct 28, 2021|09/2021|0.88|0.8543|192820000|190120000|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7857|184140000|176220000
2021-12-25 19:34:00|01134|986078|KNSL|5.12B|5120000000|224.37|110,152|8.24%|21|2021-10-28|Oct 28, 2021|09/2021|1.59|0.9856|197620000|189800000|2021-07-29|Jul 29, 2021|06/2021|1.28|1.08|194060000|156720000
2021-12-25 19:34:04|01135|16044|EXLS|4.66B|4660000000|139.82|149,941|62.17%|33|2021-11-02|Nov 02, 2021|09/2021|1.3|1.06|290330000|276550000|2021-07-29|Jul 29, 2021|06/2021|1.14|1.01|275060000|261090000
2021-12-25 19:34:09|01136|21235|RLI|4.95B|4950000000|109.38|115,867|5.4%|33|2021-10-20|Oct 20, 2021|09/2021|0.65|0.5204|356250000|345210000|2021-07-21|Jul 21, 2021|06/2021|1.09|0.7768|358980000|322050000
2021-12-25 19:34:13|01137|41018|TGTX|2.54B|2540000000|19.39|1,636,609|-63.65%|32|2021-11-04|Nov 04, 2021|09/2021|-0.65|-0.57|2030000|2970000|2021-08-02|Aug 02, 2021|06/2021|-0.59|-0.52|1550000|3610000
2021-12-25 19:34:17|01138|955557|ALRM|4.15B|4150000000|82.82|185,697|-16.24%|26|2021-11-04|Nov 04, 2021|09/2021|0.53|0.3788|192320000|176810000|2021-08-05|Aug 05, 2021|06/2021|0.54|0.3925|188860000|162640000
2021-12-25 19:34:22|01139|16078|FELE|4.24B|4240000000|91.42|126,237|30.66%|33|2021-10-26|Oct 26, 2021|09/2021|0.98|0.8975|459020000|432610000|2021-07-27|Jul 27, 2021|06/2021|0.83|0.8025|437280000|389250000
2021-12-25 19:34:25|01140|1156199|CRNC|3.04B|3040000000|78.92|578,944|-24.88%|13|2021-11-22|Nov 22, 2021|09/2021|0.66|0.5652|98080000|97920000|2021-08-09|Aug 09, 2021|06/2021|0.62|0.5436|96800000|95960000
2021-12-25 19:34:29|01141|942650|NVRO|3B|3000000000|86.09|496,371|-52.8%|28|2021-11-08|Nov 08, 2021|09/2021|-1.44|-0.8721|93210000|91590000|2021-08-04|Aug 04, 2021|06/2021|-0.62|-0.733|102330000|102320000
2021-12-25 19:34:32|01142|20505|MUSA|4.91B|4910000000|191.63|207,340|47.23%|31|2021-10-27|Oct 27, 2021|09/2021|3.98|3.44|4600000000|4440000000|2021-07-28|Jul 28, 2021|06/2021|4.79|3.09|4460000000|4240000000
2021-12-25 19:34:37|01143|15867|CWST|4.29B|4290000000|83.49|190,802|35.6%|31|2021-10-28|Oct 28, 2021|09/2021|0.34|0.2679|241970000|226490000|2021-07-29|Jul 29, 2021|06/2021|0.25|0.2407|215880000|209710000
2021-12-25 19:34:40|01144|1088200|SONO|3.8B|3800000000|29.90|2,520,549|22.34%|18|2021-11-17|Nov 17, 2021|09/2021|-0.07|-0.0883|359540000|360230000|2021-08-11|Aug 11, 2021|06/2021|0.12|-0.1717|378670000|315200000
2021-12-25 19:34:43|01145|1096118|KOD|4.87B|4870000000|0.00|-|-38.38%|18|2021-11-09|Nov 09, 2021|09/2021|-1.3|-1.1|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.08|-0.9801|0.00|0.00
2021-12-25 19:34:45|01146|1166732|FUBO|2.72B|2720000000|17.70|7,038,507|-59.94%|10|2021-11-09|Nov 09, 2021|09/2021|-0.74|-0.6143|156690000|143540000|2021-08-10|Aug 10, 2021|06/2021|-0.68|-0.4857|130880000|121430000
2021-12-25 19:34:48|01147|1010718|APPN|5.12B|5120000000|71.98|540,701|-54.44%|19|2021-11-04|Nov 04, 2021|09/2021|-0.22|-0.1919|92420000|91050000|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.2298|83000000|78120000
2021-12-25 19:34:52|01148|24317|VG|5.25B|5250000000|20.76|4,888,996|50.98%|33|2021-11-04|Nov 04, 2021|09/2021|0.04|0.0406|358340000|347370000|2021-08-05|Aug 05, 2021|06/2021|0.05|0.0399|351470000|333870000
2021-12-25 19:34:56|01149|940816|TRUP|5.39B|5390000000|133.60|407,902|10.73%|29|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.1838|181670000|177580000|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.1283|168260000|164880000
2021-12-25 19:35:00|01150|16227|GTLS|5.72B|5720000000|157.24|349,718|29.9%|33|2021-10-21|Oct 21, 2021|09/2021|0.55|0.8374|328300000|347220000|2021-07-22|Jul 22, 2021|06/2021|0.8|0.7995|322000000|318460000
2021-12-25 19:35:03|01151|1153169|PGNY|4.65B|4650000000|51.47|714,765|22.08%|15|2021-11-04|Nov 04, 2021|09/2021|0.17|0.0622|122280000|126720000|2021-08-05|Aug 05, 2021|06/2021|0.19|0.0834|128650000|129290000
2021-12-25 19:35:05|01152|1153690|SI|4.73B|4730000000|155.74|1,232,073|144.99%|14|2021-10-19|Oct 19, 2021|09/2021|0.88|0.7113|51980000|47680000|2021-07-20|Jul 20, 2021|06/2021|0.8|0.51|42740000|35640000
2021-12-25 19:35:10|01153|20162|AIT|3.91B|3910000000|0.00|-|30.07%|33|2021-10-27|Oct 27, 2021|09/2021|1.36|1.26|891680000|877010000|2021-08-17|Aug 17, 2021|06/2021|1.5|1.17|895890000|843610000
2021-12-25 19:35:14|01154|20347|ABG|3.8B|3800000000|164.42|329,841|17.58%|33|2021-10-26|Oct 26, 2021|09/2021|7.36|6.36|2410000000|2270000000|2021-07-27|Jul 27, 2021|06/2021|7.78|5.09|2580000000|2360000000
2021-12-25 19:35:17|01155|1096077|ARVN|4.3B|4300000000|81.25|403,487|-1.18%|18|2021-11-03|Nov 03, 2021|09/2021|-0.94|-0.6387|9280000|26890000|2021-08-05|Aug 05, 2021|06/2021|-1.03|-0.863|5540000|5600000
2021-12-25 19:35:22|01156|13079|CCMP|5.4B|5400000000|189.98|306,959|32.09%|33|2021-11-11|Nov 11, 2021|09/2021|1.62|1.87|311920000|311670000|2021-08-04|Aug 04, 2021|06/2021|1.86|2|309520000|308440000
2021-12-25 19:35:25|01157|1080050|FOCS|5.1B|5100000000|59.50|435,507|33.08%|21|2021-11-04|Nov 04, 2021|09/2021|0.9648|0.9648|454540000|444640000|2021-08-05|Aug 05, 2021|06/2021|0.84|0.9525|425360000|413460000
2021-12-25 19:35:29|01158|17169|SHOO|3.62B|3620000000|44.44|626,226|28.29%|33|2021-11-03|Nov 03, 2021|09/2021|0.82|0.7716|525070000|526450000|2021-07-28|Jul 28, 2021|06/2021|0.48|0.3099|394800000|373010000
2021-12-25 19:35:36|01159|20282|BOX|3.97B|3970000000|26.78|2,279,949|38.83%|28|2021-11-30|Nov 30, 2021|10/2021|0.22|0.2087|224040000|218610000|2021-08-25|Aug 25, 2021|07/2021|0.21|0.1854|214490000|212700000
2021-12-25 19:35:40|01160|20340|SEM|3.89B|3890000000|29.03|640,389|7.68%|33|2021-11-04|Nov 04, 2021|09/2021|0.57|0.5228|1530000000|1440000000|2021-08-05|Aug 05, 2021|06/2021|1.22|0.558|1560000000|1440000000
2021-12-25 19:35:45|01161|15323|ACIW|4.11B|4110000000|34.92|834,998|-9.37%|33|2021-11-04|Nov 04, 2021|09/2021|0.12|0.14|316910000|314990000|2021-08-05|Aug 05, 2021|06/2021|0.05|0.065|301670000|300980000
2021-12-25 19:35:48|01162|32311|AEO|3.92B|3920000000|23.27|4,837,947|17.35%|33|2021-11-23|Nov 23, 2021|10/2021|0.76|0.6079|1270000000|1230000000|2021-09-02|Sep 02, 2021|07/2021|0.6|0.5504|1190000000|1230000000
2021-12-25 19:35:52|01163|16391|IRDM|5.59B|5590000000|42.29|692,479|8.3%|33|2021-10-19|Oct 19, 2021|09/2021|-0.02|-0.0348|162160000|153710000|2021-07-20|Jul 20, 2021|06/2021|0.03|-0.056|149920000|148530000
2021-12-25 19:35:55|01164|1053088|ALTR|5.81B|5810000000|73.74|204,477|24.54%|19|2021-11-04|Nov 04, 2021|09/2021|0.11|0.01|121310000|113790000|2021-08-05|Aug 05, 2021|06/2021|0.07|0.0138|119910000|112240000
2021-12-25 19:35:58|01165|1137570|BBIO|5.98B|5980000000|40.62|812,598|-41.55%|13|2021-11-04|Nov 04, 2021|09/2021|-1.06|-0.9146|2340000|15800000|2021-08-05|Aug 05, 2021|06/2021|-0.66|-0.9716|54020000|28490000
2021-12-25 19:36:02|01166|997108|HLNE|5.52B|5520000000|103.73|182,342|31.85%|20|2021-11-02|Nov 02, 2021|09/2021|1.38|1.38|96300000|96240000|2021-08-03|Aug 03, 2021|06/2021|0.84|0.8407|79000000|83130000
2021-12-25 19:36:06|01167|13963|AEIS|3.35B|3350000000|89.05|218,884|-9.96%|33|2021-11-08|Nov 08, 2021|09/2021|0.89|0.8214|346090000|341530000|2021-08-04|Aug 04, 2021|06/2021|1.25|1.27|361310000|362210000
2021-12-25 19:36:10|01168|1084218|ALLK|567.57M|567570000|10.45|2,797,864|-93.1%|19|2021-11-08|Nov 08, 2021|09/2021|-1.16|-1.12|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.07|-1.06|0.00|0.00
2021-12-25 19:36:13|01169|101891|MGNI|2.48B|2480000000|18.83|2,149,536|-42.06%|30|2021-11-03|Nov 03, 2021|09/2021|0.14|0.145|114060000|114540000|2021-08-05|Aug 05, 2021|06/2021|0.11|0.124|100400000|94100000
2021-12-25 19:36:16|01170|16461|KLIC|3.49B|3490000000|55.98|1,246,403|70.2%|33|2021-11-18|Nov 18, 2021|09/2021|2.17|2.13|485330000|480980000|2021-08-05|Aug 05, 2021|06/2021|1.87|1.36|424320000|399940000
2021-12-25 19:36:20|01171|16371|INSM|3.35B|3350000000|28.28|804,767|-20.14%|31|2021-10-28|Oct 28, 2021|09/2021|-0.96|-0.8583|46760000|48220000|2021-08-05|Aug 05, 2021|06/2021|-1.07|-0.8936|45370000|43720000
2021-12-25 19:36:23|01172|1155092|SITM|5.75B|5750000000|283.94|369,042|165.74%|12|2021-11-03|Nov 03, 2021|09/2021|1.03|0.7524|63030000|58000000|2021-08-04|Aug 04, 2021|06/2021|0.46|0.2267|44500000|40040000
2021-12-25 19:36:26|01173|1141594|PHR|2.27B|2270000000|0.00|-|-22.82%|12|2021-12-08|Dec 08, 2021|10/2021|-0.71|-0.4726|55920000|48710000|2021-09-01|Sep 01, 2021|07/2021|-0.48|-0.2233|51010000|47220000
2021-12-25 19:36:36|01174|20745|LCII|3.79B|3790000000|149.88|161,550|11.62%|33|2021-11-02|Nov 02, 2021|09/2021|2.5|2.47|1170000000|1090000000|2021-08-03|Aug 03, 2021|06/2021|2.68|2.72|1090000000|1030000000
2021-12-25 19:36:40|01175|15574|BLKB|3.83B|3830000000|81.64|217,124|38.65%|33|2021-11-03|Nov 03, 2021|09/2021|0.78|0.6257|231220000|219000000|2021-08-03|Aug 03, 2021|06/2021|0.82|0.7|229440000|224820000
2021-12-25 19:36:43|01176|31051|MTSI|5.39B|5390000000|0.00|-|41.98%|33|2021-11-04|Nov 04, 2021|09/2021|0.61|0.5827|155210000|154970000|2021-07-29|Jul 29, 2021|06/2021|0.57|0.5336|152620000|152000000
2021-12-25 19:36:45|01177|1127881|PD|3.11B|3110000000|36.15|1,140,816|-21.52%|16|2021-12-07|Dec 07, 2021|10/2021|-0.07|-0.0911|71760000|70150000|2021-09-02|Sep 02, 2021|07/2021|-0.13|-0.1533|67540000|65550000
2021-12-25 19:36:51|01178|21052|BCO|3.18B|3180000000|64.73|395,669|-8.6%|33|2021-10-27|Oct 27, 2021|09/2021|1.14|0.83|1080000000|1050000000|2021-07-22|Jul 22, 2021|06/2021|1.18|0.985|1050000000|1080000000
2021-12-25 19:36:55|01179|977677|RRR|5.63B|5630000000|52.65|922,491|106.23%|23|2021-11-02|Nov 02, 2021|09/2021|0.6119|0.5471|414770000|415880000|2021-07-28|Jul 28, 2021|06/2021|0.7362|0.3936|428160000|381380000
2021-12-25 19:36:58|01180|15492|ATRC|3.37B|3370000000|73.36|222,464|27.47%|33|2021-11-03|Nov 03, 2021|09/2021|2.11|-0.3256|70460000|68590000|2021-08-04|Aug 04, 2021|06/2021|-0.36|-0.335|71380000|61090000
2021-12-25 19:37:02|01181|101906|SFBS|4.77B|4770000000|87.96|145,514|118.37%|29|2021-10-18|Oct 18, 2021|09/2021|0.96|0.958|104350000|104270000|2021-07-19|Jul 19, 2021|06/2021|0.92|0.925|104270000|100380000
2021-12-25 19:37:07|01182|1096499|AXNX|2.63B|2630000000|56.81|508,926|18.9%|18|2021-11-04|Nov 04, 2021|09/2021|-0.38|-0.4283|46910000|48390000|2021-08-05|Aug 05, 2021|06/2021|-0.59|-0.491|45870000|39820000
2021-12-25 19:37:10|01183|16538|LPSN|2.61B|2610000000|35.96|881,692|-44.73%|34|2021-11-02|Nov 02, 2021|09/2021|-0.145|-0.1445|118330000|118210000|2021-08-03|Aug 03, 2021|06/2021|-0.0532|-0.1288|119610000|113300000
2021-12-25 19:37:14|01184|21089|SKY|4.33B|4330000000|76.21|438,814|140.79%|27|2021-11-02|Nov 02, 2021|09/2021|0.89|0.6183|524230000|484620000|2021-08-03|Aug 03, 2021|06/2021|0.75|0.4867|510200000|433730000
2021-12-25 19:37:18|01185|9240|SWN|5.18B|5180000000|4.650|24,838,753|37.17%|34|2021-11-03|Nov 03, 2021|09/2021|0.24|0.2148|1180000000|1090000000|2021-07-29|Jul 29, 2021|06/2021|0.19|0.2024|1050000000|924580000
2021-12-25 19:37:22|01186|960625|LIVN|4.54B|4540000000|85.24|384,798|26.43%|25|2021-11-03|Nov 03, 2021|09/2021|0.68|0.4457|253200000|246200000|2021-07-28|Jul 28, 2021|06/2021|0.52|0.3283|264500000|244090000
2021-12-25 19:37:25|01187|20698|KWR|4.17B|4170000000|233.06|55,286|-7.68%|33|2021-11-04|Nov 04, 2021|09/2021|1.63|1.56|449070000|419680000|2021-08-03|Aug 03, 2021|06/2021|1.82|1.41|435260000|396000000
2021-12-25 19:37:28|01188|21136|ROG|5.11B|5110000000|272.70|345,449|80.29%|33|2021-11-02|Nov 02, 2021|09/2021|1.64|1.72|238260000|239580000|2021-07-29|Jul 29, 2021|06/2021|1.72|1.89|234910000|235740000
2021-12-25 19:37:32|01189|50936|CYRX|2.94B|2940000000|59.50|421,637|30.05%|28|2021-11-04|Nov 04, 2021|09/2021|-0.18|-0.15|56690000|54440000|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1286|56190000|51150000
2021-12-25 19:37:36|01190|17106|SAFM|4.18B|4180000000|187.50|179,669|42.62%|32|2021-08-26|Aug 26, 2021|07/2021|7.38|6.78|1350000000|1280000000|2021-05-27|0|04/2021|4.34|2.44|1130000000|1050000000
2021-12-25 19:37:39|01191|1057699|LPRO|3.1B|3100000000|24.56|904,032|-26.02%|15|2021-11-09|Nov 09, 2021|09/2021|0.23|0.212|58890000|55300000|2021-08-10|Aug 10, 2021|06/2021|0.6|0.1713|61130000|48930000
2021-12-25 19:37:42|01192|17026|RCII|3.18B|3180000000|48.14|827,360|26.15%|33|2021-11-03|Nov 03, 2021|09/2021|1.52|1.49|1180000000|1180000000|2021-08-04|Aug 04, 2021|06/2021|1.63|1.36|1190000000|1140000000
2021-12-25 19:37:45|01193|15676|CCOI|3.4B|3400000000|73.56|245,092|23.51%|33|2021-11-04|Nov 04, 2021|09/2021|0.28|0.243|147930000|148180000|2021-08-05|Aug 05, 2021|06/2021|-0.05|0.2115|147880000|146910000
2021-12-25 19:37:48|01194|44409|LGIH|3.69B|3690000000|152.19|211,126|34.99%|31|2021-11-02|Nov 02, 2021|09/2021|4.05|4.01|751610000|731980000|2021-08-03|Aug 03, 2021|06/2021|4.71|3.92|791510000|770640000
2021-12-25 19:37:52|01195|20530|FIX|3.55B|3550000000|98.84|142,090|84.58%|33|2021-10-27|Oct 27, 2021|09/2021|1.27|0.9925|833900000|775030000|2021-07-28|Jul 28, 2021|06/2021|0.7747|0.9125|713900000|719600000
2021-12-25 19:37:55|01196|993270|IIPR|6B|6000000000|250.91|185,164|33.16%|20|2021-11-03|Nov 03, 2021|09/2021|1.2|1.16|53860000|52290000|2021-08-04|Aug 04, 2021|06/2021|1.17|1.11|48870000|45600000
2021-12-25 19:38:00|01197|15913|DIOD|4.84B|4840000000|107.54|229,678|57.29%|33|2021-11-03|Nov 03, 2021|09/2021|1.47|1.37|471420000|467230000|2021-08-05|Aug 05, 2021|06/2021|1.2|1.12|440450000|436150000
2021-12-25 19:38:07|01198|1077150|EXPI|5.31B|5310000000|35.99|1,003,484|-8.45%|21|2021-11-03|Nov 03, 2021|09/2021|0.15|0.14|1110000000|999050000|2021-08-04|Aug 04, 2021|06/2021|0.24|0.1133|999890000|728820000
2021-12-25 19:38:11|01199|17485|VICR|5.43B|5430000000|123.99|266,547|32.07%|33|2021-10-21|Oct 21, 2021|09/2021|0.29|0.4575|84910000|98180000|2021-07-22|Jul 22, 2021|06/2021|0.43|0.3322|95380000|93980000
2021-12-25 19:38:14|01200|1052244|CARG|3.95B|3950000000|33.55|1,065,790|-0.42%|19|2021-11-09|Nov 09, 2021|09/2021|0.38|0.333|222920000|217840000|2021-08-05|Aug 05, 2021|06/2021|0.41|0.4133|217750000|190280000
2021-12-25 19:38:18|01201|15666|CBRL|3.01B|3010000000|128.09|321,171|-5.15%|33|2021-11-23|Nov 23, 2021|10/2021|1.52|1.55|784900000|779620000|2021-09-21|Sep 21, 2021|07/2021|2.25|2.33|784410000|794710000
2021-12-25 19:38:21|01202|39150|VC|3.08B|3080000000|110.14|265,788|-12.51%|33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.1637|631000000|647180000|2021-07-29|Jul 29, 2021|06/2021|-0.32|0.0339|610000000|626560000
2021-12-25 19:38:25|01203|6438|VIAV|4.06B|4060000000|17.10|1,929,897|16.33%|33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.2089|326800000|310590000|2021-08-12|Aug 12, 2021|06/2021|0.22|0.1874|310900000|300830000
2021-12-25 19:38:28|01204|13938|DDD|2.83B|2830000000|22.02|2,525,261|90.65%|33|2021-11-08|Nov 08, 2021|09/2021|0.08|0.0486|156100000|144610000|2021-08-09|Aug 09, 2021|06/2021|0.12|0.0507|162560000|143290000
2021-12-25 19:38:31|01205|1137572|KRTX|3.96B|3960000000|133.52|155,362|27.59%|15|2021-11-04|Nov 04, 2021|09/2021|-1.72|-1.44|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-1.17|-1.34|0.00|0.00
2021-12-25 19:38:36|01206|17540|WDFC|3.36B|3360000000|245.04|105,701|-6.09%|33|2021-10-19|Oct 19, 2021|08/2021|0.61|1.24|115240000|117500000|2021-07-07|Jul 07, 2021|05/2021|1.52|1.15|136410000|108300000
2021-12-25 19:38:39|01207|968965|WBT|3.38B|3380000000|23.76|1,008,129|93.33%|23|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1865|411500000|406350000|2021-08-03|Aug 03, 2021|06/2021|0.22|0.1332|395600000|352700000
2021-12-25 19:38:43|01208|945665|INOV|6.37B|6370000000|41.04|780,411|121.84%|28|2021-11-03|Nov 03, 2021|09/2021|0.08|0.19|197040000|196150000|2021-07-28|Jul 28, 2021|06/2021|0.19|0.17|190440000|184860000
2021-12-25 19:38:46|01209|977671|NGVT|2.83B|2830000000|0.00|-|-3.16%|22|2021-10-27|Oct 27, 2021|09/2021|1.62|1.54|376800000|354290000|2021-07-28|Jul 28, 2021|06/2021|1.55|1.32|358400000|337640000
2021-12-25 19:38:49|01210|1161253|NARI|4.49B|4490000000|89.49|393,186|10.07%|11|2021-11-09|Nov 09, 2021|09/2021|-0.06|-0.0683|72920000|63040000|2021-08-10|Aug 10, 2021|06/2021|0.07|0.082|63450000|59650000
2021-12-25 19:38:52|01211|7926|TEX|3.01B|3010000000|0.00|-|21.45%|33|2021-10-28|Oct 28, 2021|09/2021|0.67|0.694|993800000|1010000000|2021-07-29|Jul 29, 2021|06/2021|1.02|0.5959|1040000000|1020000000
2021-12-25 19:38:56|01212|16638|MMSI|3.6B|3600000000|0.00|-|16.87%|33|2021-10-28|Oct 28, 2021|09/2021|0.52|0.4363|267000000|260610000|2021-07-29|Jul 29, 2021|06/2021|0.62|0.4475|280330000|250600000
2021-12-25 19:39:00|01213|942484|BOOT|3.46B|3460000000|116.83|439,196|188.61%|28|2021-10-27|Oct 27, 2021|09/2021|1.22|0.9301|312720000|290950000|2021-08-04|Aug 04, 2021|06/2021|1.26|0.8937|306330000|291550000
2021-12-25 19:39:04|01214|21228|FN|4.37B|4370000000|118.02|160,710|55.19%|33|2021-11-01|Nov 01, 2021|09/2021|1.45|1.33|543320000|522660000|2021-08-16|Aug 16, 2021|06/2021|1.31|1.22|509570000|487480000
2021-12-25 19:39:09|01215|100223|ITCI|4.21B|4210000000|51.65|625,920|64.86%|29|2021-11-09|Nov 09, 2021|09/2021|-0.95|-0.9254|22210000|22080000|2021-08-09|Aug 09, 2021|06/2021|-0.85|-0.7911|20050000|19030000
2021-12-25 19:39:12|01216|101868|IBP|4.1B|4100000000|138.97|180,328|27.86%|29|2021-11-04|Nov 04, 2021|09/2021|1.49|1.63|509760000|512160000|2021-08-05|Aug 05, 2021|06/2021|1.59|1.47|488100000|478180000
2021-12-25 19:39:15|01217|20656|PSB|6.3B|6300000000|180.65|95,241|36.97%|33|2021-10-28|Oct 28, 2021|09/2021|1.89|0.8542|110450000|109330000|2021-08-03|Aug 03, 2021|06/2021|1.65|0.8398|109360000|108000000
2021-12-25 19:39:20|01218|21153|CBT|3.1B|3100000000|54.58|265,915|23.15%|33|2021-11-08|Nov 08, 2021|09/2021|1.11|1.03|904000000|914880000|2021-08-09|Aug 09, 2021|06/2021|1.35|1.18|917000000|804700000
2021-12-25 19:39:24|01219|15302|AAON|4.12B|4120000000|78.57|166,308|19.99%|32|2021-11-04|Nov 04, 2021|09/2021|0.3745|0.3833|138570000|147150000|2021-08-05|Aug 05, 2021|06/2021|0.38|0.3233|143880000|130350000
2021-12-25 19:39:28|01220|20913|BMI|3.08B|3080000000|105.19|111,216|12.25%|33|2021-10-15|Oct 15, 2021|09/2021|0.54|0.498|128740000|126490000|2021-07-20|Jul 20, 2021|06/2021|0.48|0.458|122870000|118400000
2021-12-25 19:39:31|01221|1096076|MNTV|3.09B|3090000000|20.75|1,206,312|-20.1%|18|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.1633|114750000|114800000|2021-08-04|Aug 04, 2021|06/2021|-0.2|-0.1706|109390000|107460000
2021-12-25 19:39:34|01222|8243|IGT|5.9B|5900000000|28.95|2,206,369|77.39%|34|2021-11-09|Nov 09, 2021|09/2021|0.4695|0.3421|984000000|981110000|2021-08-03|Aug 03, 2021|06/2021|-0.48|0.2302|1040000000|926630000
2021-12-25 19:39:38|01223|17209|HLIO|3.34B|3340000000|103.11|104,106|95.43%|31|2021-11-08|Nov 08, 2021|09/2021|1.07|0.8|223240000|195930000|2021-08-09|Aug 09, 2021|06/2021|1.2|0.86|223410000|187170000
2021-12-25 19:39:42|01224|41193|APAM|3.71B|3710000000|46.95|518,359|-5.34%|33|2021-10-26|Oct 26, 2021|09/2021|1.33|1.32|316600000|315080000|2021-08-03|Aug 03, 2021|06/2021|1.28|1.25|304900000|302640000
2021-12-25 19:39:46|01225|24288|WTS|6.35B|6350000000|188.73|129,771|56.07%|33|2021-11-03|Nov 03, 2021|09/2021|1.39|1.29|455000000|433810000|2021-08-04|Aug 04, 2021|06/2021|1.48|1.28|467000000|425480000
2021-12-25 19:39:49|01226|1025072|MGY|4.33B|4330000000|18.73|2,078,819|154.48%|18|2021-11-01|Nov 01, 2021|09/2021|0.67|0.6127|283580000|278330000|2021-08-02|Aug 02, 2021|06/2021|0.56|0.407|250730000|232780000
2021-12-25 19:39:52|01227|13983|ITRI|3.01B|3010000000|66.59|358,158|-29.09%|33|2021-11-04|Nov 04, 2021|09/2021|0.21|0.18|486950000|527450000|2021-08-05|Aug 05, 2021|06/2021|0.28|0.4776|489410000|535910000
2021-12-25 19:39:56|01228|945652|DOOR|2.74B|2740000000|115.23|137,607|13.72%|28|2021-11-08|Nov 08, 2021|09/2021|1.99|1.87|652210000|675040000|2021-08-09|Aug 09, 2021|06/2021|2.23|2.12|662410000|634280000
2021-12-25 19:39:59|01229|1159380|ZNTL|3.8B|3800000000|83.96|239,462|46.78%|8|2021-11-10|Nov 10, 2021|09/2021|-0.09|-1.26|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-1.34|-1.13|0.00|0.00
2021-12-25 19:40:03|01230|21194|CALX|4.22B|4220000000|66.23|565,577|107.55%|33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.2843|172200000|167590000|2021-07-26|Jul 26, 2021|06/2021|0.38|0.2714|168670000|161300000
2021-12-25 19:40:08|01231|16483|LANC|4.46B|4460000000|162.16|97,906|-6.97%|33|2021-11-03|Nov 03, 2021|09/2021|1.24|1.63|392060000|406800000|2021-08-26|Aug 26, 2021|06/2021|1.43|1.31|385570000|368290000
2021-12-25 19:40:11|01232|41272|SSTK|4.1B|4100000000|111.39|225,367|55.23%|29|2021-10-26|Oct 26, 2021|09/2021|0.7|0.5775|194440000|185840000|2021-07-27|Jul 27, 2021|06/2021|1.02|0.6725|189910000|180120000
2021-12-25 19:40:15|01233|39328|CVLT|3.1B|3100000000|68.14|331,843|19.13%|33|2021-10-26|Oct 26, 2021|09/2021|0.48|0.57|177840000|184820000|2021-07-27|Jul 27, 2021|06/2021|0.62|0.5186|182970000|181540000
2021-12-25 19:40:18|01234|958234|LOB|3.63B|3630000000|83.66|290,894|73.78%|25|2021-10-27|Oct 27, 2021|09/2021|0.76|0.658|98690000|99000000|2021-07-21|Jul 21, 2021|06/2021|1.41|0.568|141570000|91460000
2021-12-25 19:40:22|01235|15927|DORM|3.37B|3370000000|106.42|96,568|18.83%|33|2021-10-25|Oct 25, 2021|09/2021|1.18|1.22|348430000|329890000|2021-07-26|Jul 26, 2021|06/2021|1.1|1.04|310640000|289100000
2021-12-25 19:40:25|01236|16769|NUVA|2.71B|2710000000|52.35|820,766|-2.37%|33|2021-11-09|Nov 09, 2021|09/2021|0.32|0.5198|270840000|288730000|2021-07-28|Jul 28, 2021|06/2021|0.6|0.4441|294830000|285560000
2021-12-25 19:40:28|01237|16116|FOLD|3.39B|3390000000|12.180|2,437,689|-49.73%|33|2021-11-09|Nov 09, 2021|09/2021|-0.19|-0.1757|79550000|80110000|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.2161|77410000|73160000
2021-12-25 19:40:32|01238|1131264|KTB|2.92B|2920000000|50.94|471,839|22.66%|15|2021-11-04|Nov 04, 2021|09/2021|1.28|1.03|652300000|617070000|2021-08-05|Aug 05, 2021|06/2021|0.7|0.3867|490770000|479410000
2021-12-25 19:40:35|01239|41209|EVTC|3.51B|3510000000|49.58|295,746|23.86%|33|2021-10-27|Oct 27, 2021|09/2021|0.62|0.6186|145880000|142650000|2021-08-03|Aug 03, 2021|06/2021|0.78|0.57|149150000|138290000
2021-12-25 19:40:37|01240|16148|FWRD|3.14B|3140000000|116.60|148,043|53.26%|33|2021-10-27|Oct 27, 2021|09/2021|1.14|1.07|419600000|419800000|2021-07-29|Jul 29, 2021|06/2021|1.11|0.9733|420700000|391500000
2021-12-25 19:40:41|01241|24305|WWW|2.37B|2370000000|28.76|484,158|-8.26%|33|2021-11-10|Nov 10, 2021|09/2021|0.62|0.5986|636700000|652740000|2021-07-29|Jul 29, 2021|06/2021|0.65|0.4995|631900000|572730000
2021-12-25 19:40:44|01242|16119|FORM|3.48B|3480000000|44.51|308,072|4.53%|33|2021-10-27|Oct 27, 2021|09/2021|0.4|0.3586|189960000|188510000|2021-07-28|Jul 28, 2021|06/2021|0.36|0.3243|188080000|185840000
2021-12-25 19:40:47|01243|15369|ALGT|3.39B|3390000000|190.18|169,661|6.11%|33|2021-10-27|Oct 27, 2021|09/2021|0.66|0.644|459500000|454870000|2021-07-28|Jul 28, 2021|06/2021|3.46|2.88|472430000|460290000
2021-12-25 19:40:51|01244|1162166|NKLA|4.48B|4480000000|11.09|11,705,352|-19.35%|11|2021-11-04|Nov 04, 2021|09/2021|-0.22|-0.2527|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.2|-0.3011|0.00|0.00
2021-12-25 19:40:54|01245|1142294|HCAT|2.06B|2060000000|39.48|424,465|-12.05%|14|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.2174|61740000|60810000|2021-08-05|Aug 05, 2021|06/2021|-0.0017|-0.1368|59630000|56600000
2021-12-25 19:40:58|01246|41321|PTCT|2.96B|2960000000|41.86|502,582|-35.65%|33|2021-10-28|Oct 28, 2021|09/2021|-1.89|-1.66|138740000|120440000|2021-07-29|Jul 29, 2021|06/2021|-1.68|-1.81|116680000|110130000
2021-12-25 19:41:08|01247|21116|AJRD|3.64B|3640000000|45.88|459,060|-3.65%|31|2021-10-26|Oct 26, 2021|09/2021|0.58|0.4669|545300000|548270000|2021-07-26|Jul 26, 2021|06/2021|0.59|0.44|556900000|535700000
2021-12-25 19:41:11|01248|998046|RCM|6.74B|6740000000|24.29|930,930|2.97%|21|2021-11-02|Nov 02, 2021|09/2021|0.1854|0.11|379700000|372820000|2021-08-03|Aug 03, 2021|06/2021|0.1396|0.09|353400000|343940000
2021-12-25 19:41:15|01249|943153|TBK|2.8B|2800000000|0.00|-|134.03%|28|2021-10-20|Oct 20, 2021|09/2021|0.94|1.08|103830000|108780000|2021-07-21|Jul 21, 2021|06/2021|1.17|1.02|104180000|99320000
2021-12-25 19:41:18|01250|1056241|AMEH|3.16B|3160000000|70.84|505,380|305.26%|19|2021-11-04|Nov 04, 2021|09/2021|0.74|0.34|227120000|189080000|2021-08-05|Aug 05, 2021|06/2021|0.28|0.21|175640000|170890000
2021-12-25 19:41:21|01251|940825|CDNA|2.37B|2370000000|44.93|753,461|-41.06%|30|2021-10-28|Oct 28, 2021|09/2021|-0.23|-0.1375|75590000|74110000|2021-07-29|Jul 29, 2021|06/2021|-0.04|-0.086|74190000|67760000
2021-12-25 19:41:25|01252|32534|YELP|2.71B|2710000000|37.15|684,675|32.63%|33|2021-11-04|Nov 04, 2021|09/2021|0.23|-0.0058|269160000|261720000|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.094|257190000|245520000
2021-12-25 19:41:29|01253|945066|SHAK|3.14B|3140000000|74.57|937,429|-15.07%|27|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.0582|193900000|197480000|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.0745|187460000|181010000
2021-12-25 19:41:34|01254|20752|FSS|2.59B|2590000000|42.37|236,146|32.82%|33|2021-11-09|Nov 09, 2021|09/2021|0.48|0.4583|298300000|327360000|2021-07-29|Jul 29, 2021|06/2021|0.5|0.4483|334700000|304700000
2021-12-25 19:41:39|01255|15881|CYTK|3.75B|3750000000|44.66|858,642|113.28%|33|2021-11-03|Nov 03, 2021|09/2021|-0.95|-0.776|5440000|5980000|2021-08-05|Aug 05, 2021|06/2021|-0.86|-0.66|2840000|5520000
2021-12-25 19:41:43|01256|1089332|CWK|4.9B|4900000000|21.92|1,149,284|43.17%|16|2021-11-04|Nov 04, 2021|09/2021|0.3361|0.2763|1700000000|1540000000|2021-08-05|Aug 05, 2021|06/2021|0.5|0.2212|1630000000|1400000000
2021-12-25 19:41:46|01257|21166|KAI|2.6B|2600000000|224.16|35,776|63.3%|33|2021-11-02|Nov 02, 2021|09/2021|1.97|1.67|200000000|199710000|2021-08-03|Aug 03, 2021|06/2021|2.01|1.53|195810000|177910000
2021-12-25 19:41:50|01258|21050|AMRC|4.02B|4020000000|77.91|311,737|57.74%|33|2021-11-01|Nov 01, 2021|09/2021|0.41|0.335|273680000|304490000|2021-08-02|Aug 02, 2021|06/2021|0.34|0.2608|273920000|259490000
2021-12-25 19:41:54|01259|15986|EGHT|2.01B|2010000000|17.63|1,218,149|-49.19%|33|2021-11-02|Nov 02, 2021|09/2021|0.01|0.007|151560000|148290000|2021-08-04|Aug 04, 2021|06/2021|0.01|0.004|148330000|142970000
2021-12-25 19:41:57|01260|1156572|ONEM|3.3B|3300000000|17.30|2,073,502|-60.22%|13|2021-11-03|Nov 03, 2021|09/2021|-0.51|-0.3561|151330000|145710000|2021-08-04|Aug 04, 2021|06/2021|-0.3|-0.1779|120420000|115610000
2021-12-25 19:42:01|01261|39267|ENR|2.56B|2560000000|38.51|601,917|-11.71%|33|2021-11-10|Nov 10, 2021|09/2021|0.79|0.7223|766000000|735950000|2021-08-09|Aug 09, 2021|06/2021|0.74|0.6748|721800000|660940000
2021-12-25 19:42:05|01262|1061933|CDLX|2.2B|2200000000|66.25|371,019|-53.68%|19|2021-11-02|Nov 02, 2021|09/2021|-1.35|-0.9525|64980000|62090000|2021-08-03|Aug 03, 2021|06/2021|-1.43|-0.654|58850000|62870000
2021-12-25 19:42:08|01263|968968|EDIT|2.03B|2030000000|29.94|1,548,777|-64.16%|23|2021-11-08|Nov 08, 2021|09/2021|-0.57|-0.8129|6200000|4740000|2021-08-04|Aug 04, 2021|06/2021|-0.81|-0.8235|379000|6030000
2021-12-25 19:42:11|01264|1156642|SDGR|2.55B|2550000000|35.90|733,992|-57.24%|13|2021-11-10|Nov 10, 2021|09/2021|-0.49|-0.374|29850000|31580000|2021-08-12|Aug 12, 2021|06/2021|-0.49|-0.268|29780000|29880000
2021-12-25 19:42:15|01265|955558|APPF|4.42B|4420000000|127.41|94,652|-29.46%|26|2021-11-08|Nov 08, 2021|09/2021|-0.0041|0.072|95810000|93500000|2021-08-09|Aug 09, 2021|06/2021|0.06|0.096|89040000|89180000
2021-12-25 19:42:18|01266|1164702|MP|7.67B|7670000000|43.12|2,494,570|21.43%|7|2021-11-04|Nov 04, 2021|09/2021|0.269|0.1724|99750000|77100000|2021-08-05|Aug 05, 2021|06/2021|0.1731|0.1217|73120000|59140000
2021-12-25 19:42:21|01267|15446|THRM|2.74B|2740000000|82.43|213,038|24.88%|33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.6843|243380000|254340000|2021-07-29|Jul 29, 2021|06/2021|0.85|0.652|266010000|244720000
2021-12-25 19:42:25|01268|101876|MC|4.29B|4290000000|62.37|413,007|37.02%|29|2021-10-27|Oct 27, 2021|09/2021|1.77|1.28|490820000|394370000|2021-07-21|Jul 21, 2021|06/2021|1.19|0.8263|360910000|274400000
2021-12-25 19:42:28|01269|1082075|DOMO|1.65B|1650000000|50.64|387,479|-24.71%|19|2021-12-02|Dec 02, 2021|10/2021|-0.32|-0.344|65080000|64320000|2021-08-26|Aug 26, 2021|07/2021|-0.3|-0.36|62830000|60860000
2021-12-25 19:42:32|01270|1166011|OM|2.14B|2140000000|45.41|449,289|-14.74%|10|2021-11-03|Nov 03, 2021|09/2021|-0.59|-0.7129|26300000|25130000|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.6867|25200000|23730000
2021-12-25 19:42:35|01271|1073204|ZUO|2.44B|2440000000|19.31|936,183|34.47%|21|2021-12-01|Dec 01, 2021|10/2021|-0.02|-0.03|89230000|86560000|2021-08-25|Aug 25, 2021|07/2021|-0.04|-0.0375|86490000|83410000
2021-12-25 19:42:38|01272|39273|CVA|2.69B|2690000000|20.26|1,036,548|55.01%|34|2021-10-28|Oct 28, 2021|09/2021|0.2925|0.1536|539000000|516770000|2021-07-28|Jul 28, 2021|06/2021|-0.14|-0.0155|506000000|499220000
2021-12-25 19:42:41|01273|17405|TTGT|2.84B|2840000000|98.48|221,096|62.78%|33|2021-11-03|Nov 03, 2021|09/2021|0.6|0.5539|69750000|66590000|2021-08-04|Aug 04, 2021|06/2021|0.51|0.4841|63710000|61420000
2021-12-25 19:42:45|01274|48679|FSR|5.11B|5110000000|17.22|9,322,837|3.18%|23|2021-11-03|Nov 03, 2021|09/2021|-0.37|-0.3438|15000|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.2383|27000|0.00
2021-12-25 19:42:48|01275|1061934|WHD|2.83B|2830000000|37.32|361,501|43.87%|19|2021-11-03|Nov 03, 2021|09/2021|0.19|0.1945|115360000|116130000|2021-07-28|Jul 28, 2021|06/2021|0.16|0.177|108890000|101290000
2021-12-25 19:42:52|01276|17514|VRTS|2.25B|2250000000|296.46|46,735|37.98%|33|2021-10-27|Oct 27, 2021|09/2021|9.71|9.61|252060000|219350000|2021-07-28|Jul 28, 2021|06/2021|9.07|8.1|244010000|203340000
2021-12-25 19:42:56|01277|20930|HAE|2.77B|2770000000|54.16|464,930|-54.39%|33|2021-11-09|Nov 09, 2021|09/2021|0.6|0.6058|239900000|240840000|2021-08-11|Aug 11, 2021|06/2021|0.5|0.45|228530000|219430000
2021-12-25 19:43:00|01278|13935|CNS|4.34B|4340000000|89.96|83,141|22.56%|33|2021-10-20|Oct 20, 2021|09/2021|1.06|0.95|154290000|147980000|2021-07-21|Jul 21, 2021|06/2021|0.94|0.85|144370000|137870000
2021-12-25 19:43:04|01279|16856|PACB|4.73B|4730000000|21.42|2,258,307|-21.05%|32|2021-11-02|Nov 02, 2021|09/2021|0.08|-0.222|34890000|33600000|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.206|30610000|29990000
2021-12-25 19:43:08|01280|29671|ZWS|4.38B|4380000000|36.10|1,027,766|-7.98%|33|2021-10-26|Oct 26, 2021|09/2021|0.55|0.555|557200000|574570000|2021-07-20|Jul 20, 2021|06/2021|0.2794|0.4955|568300000|543500000
2021-12-25 19:43:11|01281|15434|RIOT|2.99B|2990000000|25.67|14,586,788|95.66%|21|2021-11-15|Nov 15, 2021|09/2021|0.0886|0.275|64810000|64900000|2021-08-23|Aug 23, 2021|06/2021|0.22|0.0089|31500000|32580000
2021-12-25 19:43:13|01282|977732|RETA|1.02B|1020000000|28.06|698,434|-78.83%|21|2021-11-08|Nov 08, 2021|09/2021|-1.97|-2.17|7390000|2070000|2021-08-09|Aug 09, 2021|06/2021|-2|-1.88|2220000|1250000
2021-12-25 19:43:17|01283|21079|MED|2.36B|2360000000|204.20|121,836|3.84%|33|2021-11-04|Nov 04, 2021|09/2021|3.56|3.08|413400000|405670000|2021-08-04|Aug 04, 2021|06/2021|3.96|3.32|394190000|359530000
2021-12-25 19:43:21|01284|16879|PCRX|2.75B|2750000000|61.66|522,534|4.12%|33|2021-11-03|Nov 03, 2021|09/2021|0.72|0.65|127720000|129420000|2021-08-03|Aug 03, 2021|06/2021|0.77|0.7058|135590000|132480000
2021-12-25 19:43:24|01285|16956|PRGS|2.12B|2120000000|48.32|376,522|9.32%|32|2021-09-23|Sep 23, 2021|08/2021|1.18|0.8221|152600000|130930000|2021-06-24|Jun 24, 2021|05/2021|0.82|0.725|129200000|121990000
2021-12-25 19:43:27|01286|1153039|VIR|5.46B|5460000000|41.75|1,507,481|41.33%|13|2021-11-04|Nov 04, 2021|09/2021|0.82|-0.0475|103620000|138250000|2021-08-05|Aug 05, 2021|06/2021|0.46|-0.4771|177070000|84560000
2021-12-25 19:43:30|01287|48422|XNCR|2.38B|2380000000|40.72|249,442|-11.63%|31|2021-11-08|Nov 08, 2021|09/2021|-0.69|-0.631|19680000|20740000|2021-08-04|Aug 04, 2021|06/2021|0.87|-0.5868|67450000|18510000
2021-12-25 19:43:32|01288|1127922|PLMR|1.65B|1650000000|64.73|110,026|-28.99%|15|2021-11-03|Nov 03, 2021|09/2021|0.07|0.1133|152330000|144270000|2021-08-04|Aug 04, 2021|06/2021|0.51|0.4786|129360000|112580000
2021-12-25 19:43:37|01289|20437|CMP|1.76B|1760000000|51.80|388,591|-15.88%|33|2021-11-15|Nov 15, 2021|09/2021|-0.14|-0.14|211700000|211700000|2021-08-13|Aug 13, 2021|06/2021|-0.49|-0.0529|199400000|194040000
2021-12-25 19:43:39|01290|1164094|BIGC|2.76B|2760000000|38.51|1,462,294|-47.12%|9|2021-11-04|Nov 04, 2021|09/2021|-0.06|-0.1402|59290000|54860000|2021-08-05|Aug 05, 2021|06/2021|-0.06|-0.1167|49010000|46780000
2021-12-25 19:43:43|01291|15545|BECN|3.95B|3950000000|56.29|339,955|38.99%|34|2021-11-18|Nov 18, 2021|09/2021|1.61|1.54|1880000000|1880000000|2021-08-05|Aug 05, 2021|06/2021|1.84|1.33|1870000000|1820000000
2021-12-25 19:43:46|01292|1056451|NMRK|3.88B|3880000000|17.37|1,117,441|137.95%|19|2021-11-05|Nov 05, 2021|09/2021|0.5|0.3675|788130000|685050000|2021-08-06|Aug 06, 2021|06/2021|0.31|0.22|629900000|550640000
2021-12-25 19:43:51|01293|17432|UCTT|2.52B|2520000000|56.18|358,103|77.5%|33|2021-10-27|Oct 27, 2021|09/2021|1.07|1.01|553650000|542280000|2021-08-02|Aug 02, 2021|06/2021|0.99|0.965|515200000|505440000
2021-12-25 19:43:54|01294|958250|GBT|2.09B|2090000000|32.39|1,555,261|-29.08%|22|2021-11-04|Nov 04, 2021|09/2021|-1.13|-1.11|52050000|53690000|2021-08-03|Aug 03, 2021|06/2021|-1.12|-1.19|47560000|43890000
2021-12-25 19:43:58|01295|16296|HSKA|1.83B|1830000000|170.79|65,543|15.59%|32|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.074|60240000|63800000|2021-08-03|Aug 03, 2021|06/2021|-0.06|-0.2675|64930000|56820000
2021-12-25 19:44:00|01296|1169117|OCDX|5.02B|5020000000|21.16|1,038,262|-|9|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1444|522500000|481710000|2021-08-04|Aug 04, 2021|06/2021|0.16|0.1405|492500000|475570000
2021-12-25 19:44:03|01297|24304|WGO|2.37B|2370000000|71.13|602,923|8.86%|34|2021-12-17|Dec 17, 2021|11/2021|3.51|2.34|1160000000|1030000000|2021-10-20|Oct 20, 2021|08/2021|2.57|2.01|1040000000|958710000
2021-12-25 19:44:07|01298|103921|TSE|2.09B|2090000000|53.72|348,679|5.4%|29|2021-11-05|Nov 05, 2021|09/2021|2.01|2.25|1270000000|1260000000|2021-08-04|Aug 04, 2021|06/2021|3.7|3.02|1270000000|1200000000
2021-12-25 19:44:10|01299|1167600|SKIN|3.46B|3460000000|23.15|2,336,297|107.62%|6|2021-11-09|Nov 09, 2021|09/2021|0.0149|-0.0138|68150000|58050000|2021-08-13|Aug 13, 2021|06/2020|-0.3|--|14120000|--
2021-12-25 19:44:13|01300|16926|PLXS|2.67B|2670000000|95.19|101,712|22.13%|33|2021-10-27|Oct 27, 2021|09/2021|1.16|1.26|843240000|897130000|2021-07-22|Jul 22, 2021|06/2021|0.99|0.7772|814390000|797990000
2021-12-25 19:44:16|01301|942665|OCGN|1.06B|1060000000|5.300|32,581,023|201.14%|27|2021-11-09|Nov 09, 2021|09/2021|-0.05|-0.04|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.13|-0.032|0.00|0.00
2021-12-25 19:44:20|01302|16427|JJSF|2.98B|2980000000|155.95|66,774|-0.42%|33|2021-11-15|Nov 15, 2021|09/2021|0.98|1.28|323060000|311930000|2021-07-26|Jul 26, 2021|06/2021|1.51|0.775|324340000|310950000
2021-12-25 19:44:23|01303|15314|ACAD|3.91B|3910000000|24.30|1,580,886|-55.83%|33|2021-11-08|Nov 08, 2021|09/2021|-0.09|-0.2595|131610000|127930000|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.3045|115220000|124900000
2021-12-25 19:44:27|01304|15947|DVAX|1.7B|1700000000|14.150|2,674,606|167.99%|31|2021-11-04|Nov 04, 2021|09/2021|-0.24|0.025|108270000|58220000|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.0367|52770000|41600000
2021-12-25 19:44:31|01305|20891|OMI|3.29B|3290000000|43.65|707,745|44.01%|33|2021-11-03|Nov 03, 2021|09/2021|0.74|0.5919|2500000000|2480000000|2021-08-03|Aug 03, 2021|06/2021|1.06|0.9943|2490000000|2480000000
2021-12-25 19:44:35|01306|8939|SPWR|3.59B|3590000000|20.73|3,763,088|-30.6%|33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.0586|323640000|328940000|2021-08-03|Aug 03, 2021|06/2021|0.06|0.0376|308920000|326850000
2021-12-25 19:44:43|01307|15477|VCEL|1.95B|1950000000|41.64|397,146|43.59%|32|2021-11-09|Nov 09, 2021|09/2021|-0.11|-0.0283|34510000|37480000|2021-08-04|Aug 04, 2021|06/2021|-0.08|-0.0838|39520000|36780000
2021-12-25 19:44:47|01308|16390|IRBT|1.86B|1860000000|68.94|448,798|-19.7%|33|2021-10-27|Oct 27, 2021|09/2021|1.67|0.7339|440680000|417660000|2021-07-28|Jul 28, 2021|06/2021|0.27|0.3193|365600000|351940000
2021-12-25 19:44:52|01309|21237|SPXC|2.63B|2630000000|57.87|160,768|7.35%|33|2021-11-03|Nov 03, 2021|09/2021|0.41|0.4438|285700000|295040000|2021-08-05|Aug 05, 2021|06/2021|0.49|0.4633|296600000|294220000
2021-12-25 19:44:55|01310|15680|CDXS|2.17B|2170000000|0.00|-|47.33%|33|2021-11-04|Nov 04, 2021|09/2021|0.03|-0.0929|36770000|28590000|2021-08-05|Aug 05, 2021|06/2021|-0.07|-0.1738|25450000|18300000
2021-12-25 19:44:59|01311|20423|SXT|4.08B|4080000000|97.15|192,561|30.86%|33|2021-10-15|Oct 15, 2021|09/2021|0.85|0.8033|344290000|327600000|2021-07-23|Jul 23, 2021|06/2021|0.79|0.7633|335830000|315810000
2021-12-25 19:45:03|01312|992765|IRTC|3.5B|3500000000|118.81|467,515|-50.93%|21|2021-11-04|Nov 04, 2021|09/2021|-0.81|-1.02|85430000|83890000|2021-08-05|Aug 05, 2021|06/2021|-0.59|-0.9436|81280000|72710000
2021-12-25 19:45:07|01313|39279|OAS|2.4B|2400000000|121.52|255,818|225.27%|33|2021-11-03|Nov 03, 2021|09/2021|3.16|1.92|402040000|201800000|2021-08-03|Aug 03, 2021|06/2021|2.76|2.41|393100000|222000000
2021-12-25 19:45:10|01314|13859|OI|1.81B|1810000000|11.54|1,124,176|0.35%|34|2021-10-25|Oct 25, 2021|09/2021|0.58|0.5173|1600000000|1620000000|2021-08-03|Aug 03, 2021|06/2021|0.54|0.476|1700000000|1560000000
2021-12-25 19:45:14|01315|17021|RAVN|2.09B|2090000000|58.08|201,267|75.52%|33|2021-08-25|Aug 25, 2021|07/2021|0.19|0.1733|114430000|103500000|2021-05-17|0|04/2021|0.26|0.1367|112490000|96230000
2021-12-25 19:45:18|01316|958821|CSWI|1.85B|1850000000|117.01|35,782|4.75%|25|2021-11-03|Nov 03, 2021|09/2021|1.14|1.5|155590000|162090000|2021-08-04|Aug 04, 2021|06/2021|1.46|1.14|161270000|141700000
2021-12-25 19:45:22|01317|20231|EVRI|1.97B|1970000000|21.64|791,825|55.46%|32|2021-11-03|Nov 03, 2021|09/2021|0.07|0.0297|168300000|161500000|2021-08-04|Aug 04, 2021|06/2021|0.36|0.3279|172580000|168870000
2021-12-25 19:45:25|01318|955547|GKOS|2.2B|2200000000|46.85|568,216|-36.68%|26|2021-11-04|Nov 04, 2021|09/2021|-0.21|-0.2433|74710000|72730000|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.2461|78090000|71320000
2021-12-25 19:45:29|01319|1054959|SFIX|2.15B|2150000000|19.74|3,132,703|-71.5%|19|2021-12-07|Dec 07, 2021|10/2021|-0.02|-0.1424|581240000|570760000|2021-09-21|Sep 21, 2021|07/2021|0.19|-0.1223|571160000|547820000
2021-12-25 19:45:32|01320|1165399|KYMR|3.17B|3170000000|61.77|287,443|-28.26%|8|2021-11-10|Nov 10, 2021|09/2021|-0.56|-0.3674|20340000|19610000|2021-08-06|Aug 06, 2021|06/2021|-0.55|-0.2591|18520000|18810000
2021-12-25 19:45:37|01321|41317|NSTG|1.91B|1910000000|41.79|573,241|-42.53%|30|2021-11-09|Nov 09, 2021|09/2021|-0.69|-0.5475|37150000|37460000|2021-08-04|Aug 04, 2021|06/2021|-0.6|-0.585|33860000|32280000
2021-12-25 19:45:40|01322|1163040|ACCD|1.75B|1750000000|26.31|635,914|-49.81%|12|2021-10-07|Oct 07, 2021|08/2021|-0.97|-0.5439|73290000|70370000|2021-07-08|Jul 08, 2021|05/2021|-0.84|-0.3509|59530000|55670000
2021-12-25 19:45:43|01323|16066|FCEL|2.37B|2370000000|6.460|32,989,654|-47.48%|33|2021-09-14|Sep 14, 2021|07/2021|-0.04|-0.0556|26820000|20630000|2021-06-10|Jun 10, 2021|04/2021|-0.06|-0.0488|13950000|18910000
2021-12-25 19:45:46|01324|15502|AVAV|1.57B|1570000000|63.75|231,665|-28.35%|33|2021-12-07|Dec 07, 2021|10/2021|0.78|0.6229|122010000|130830000|2021-09-08|Sep 08, 2021|07/2021|-0.17|-0.2412|101000000|97340000
2021-12-25 19:45:50|01325|1123967|SILK|1.54B|1540000000|44.09|270,374|-31.87%|15|2021-11-09|Nov 09, 2021|09/2021|-0.4|-0.3253|24700000|24320000|2021-07-29|Jul 29, 2021|06/2021|-0.31|-0.3653|26460000|25340000
2021-12-25 19:46:07|01326|1054802|APLS|4.79B|4790000000|49.16|1,151,490|-11.33%|19|2021-11-08|Nov 08, 2021|09/2021|-2.28|-1.69|5650000|7230000|2021-08-09|Aug 09, 2021|06/2021|-2.72|-1.72|623000|500100
2021-12-25 19:46:10|01327|999054|VRRM|2.37B|2370000000|15.20|853,855|12.34%|18|2021-11-04|Nov 04, 2021|09/2021|0.27|0.2083|162100000|154560000|2021-08-09|Aug 09, 2021|06/2021|0.1|0.1414|128660000|111670000
2021-12-25 19:46:15|01328|1054803|BAND|1.83B|1830000000|72.93|454,098|-58.1%|19|2021-11-08|Nov 08, 2021|09/2021|0.25|0.0825|130640000|125330000|2021-08-05|Aug 05, 2021|06/2021|0.32|0.0767|120660000|115800000
2021-12-25 19:46:18|01329|1152337|SWTX|3.45B|3450000000|70.80|333,304|-5.13%|14|2021-11-04|Nov 04, 2021|09/2021|-0.84|-0.7217|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.97|-0.6717|0.00|0.00
2021-12-25 19:46:22|01330|29711|VCRA|2.28B|2280000000|65.49|295,991|60.04%|33|2021-10-28|Oct 28, 2021|09/2021|0.28|0.1483|63570000|60390000|2021-07-29|Jul 29, 2021|06/2021|0.15|0.0987|56180000|53580000
2021-12-25 19:46:28|01331|20687|DY|2.75B|2750000000|91.26|342,366|23.46%|33|2021-11-23|Nov 23, 2021|10/2021|0.95|0.6886|853970000|814790000|2021-09-01|Sep 01, 2021|07/2021|0.6|0.7286|787570000|810470000
2021-12-25 19:46:32|01332|1073228|EAF|3.07B|3070000000|11.65|1,686,836|28.02%|19|2021-11-05|Nov 05, 2021|09/2021|0.45|0.4191|347350000|338210000|2021-08-06|Aug 06, 2021|06/2021|0.43|0.3752|330750000|301930000
2021-12-25 19:46:36|01333|31171|BLMN|1.85B|1850000000|20.95|2,594,196|10.55%|33|2021-11-02|Nov 02, 2021|09/2021|0.57|0.5395|1010000000|1040000000|2021-07-30|Jul 30, 2021|06/2021|0.81|0.6721|1080000000|1050000000
2021-12-25 19:46:40|01334|20442|EAT|1.69B|1690000000|37.28|1,123,785|-35.4%|29|2021-10-19|Oct 19, 2021|09/2021|0.34|0.6843|876400000|876760000|2021-08-18|Aug 18, 2021|06/2021|1.68|1.72|1010000000|1000000000
2021-12-25 19:46:44|01335|1166013|STEP|4.81B|4810000000|41.74|471,804|13.18%|10|2021-11-09|Nov 09, 2021|09/2021|0.4|0.2946|139680000|113240000|2021-08-10|Aug 10, 2021|06/2021|0.41|0.225|136250000|94840000
2021-12-25 19:46:47|01336|15775|COKE|5.56B|5560000000|593.50|25,750|123.12%|33|2021-11-09|Nov 09, 2021|09/2021|10.09|7.86|1460000000|--|2021-08-10|Aug 10, 2021|06/2021|8.8|5.78|1430000000|--
2021-12-25 19:46:51|01337|1163891|BFLY|1.46B|1460000000|7.39|2,775,797|-64.91%|7|2021-11-15|Nov 15, 2021|09/2021|-0.07|-0.25|14620000|19500000|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.24|16510000|14500000
2021-12-25 19:46:56|01338|17377|TREE|1.68B|1680000000|125.90|343,963|-54.62%|33|2021-10-28|Oct 28, 2021|09/2021|-0.33|-0.1405|297450000|291380000|2021-07-29|Jul 29, 2021|06/2021|0.48|-0.6634|270000000|269210000
2021-12-25 19:46:59|01339|15634|CAKE|2.1B|2100000000|40.26|979,512|8.2%|33|2021-11-03|Nov 03, 2021|09/2021|0.65|0.7034|754470000|763450000|2021-07-27|Jul 27, 2021|06/2021|0.8|0.7446|768960000|749200000
2021-12-25 19:47:03|01340|16396|IRWD|1.94B|1940000000|11.87|2,045,432|1.28%|33|2021-11-04|Nov 04, 2021|09/2021|0.34|0.3067|103750000|105280000|2021-08-05|Aug 05, 2021|06/2021|2.39|0.2233|104030000|93850000
2021-12-25 19:47:07|01341|15324|ACLS|2.27B|2270000000|68.08|376,191|133.47%|33|2021-11-03|Nov 03, 2021|09/2021|0.81|0.712|176690000|170080000|2021-08-04|Aug 04, 2021|06/2021|0.55|0.446|147270000|137270000
2021-12-25 19:47:10|01342|20968|HI|3.79B|3790000000|52.40|336,591|35.37%|33|2021-11-17|Nov 17, 2021|09/2021|1|0.9025|754900000|727830000|2021-08-04|Aug 04, 2021|06/2021|0.85|0.7625|695100000|686080000
2021-12-25 19:47:16|01343|41238|SEAS|5.17B|5170000000|66.90|910,371|118.91%|33|2021-11-09|Nov 09, 2021|09/2021|1.28|1.66|521210000|536550000|2021-08-05|Aug 05, 2021|06/2021|1.59|0.3219|439780000|344860000
2021-12-25 19:47:21|01344|100211|TWOU|1.6B|1600000000|21.25|1,136,710|-49.39%|30|2021-11-09|Nov 09, 2021|09/2021|-0.23|-0.2438|232380000|232950000|2021-07-29|Jul 29, 2021|06/2021|-0.09|-0.1578|237210000|233310000
2021-12-25 19:47:25|01345|20625|CPE|3B|3000000000|48.95|1,961,031|255.74%|33|2021-11-03|Nov 03, 2021|09/2021|2.93|2.51|552560000|419750000|2021-08-04|Aug 04, 2021|06/2021|1.49|1.48|440400000|303200000
2021-12-25 19:47:28|01346|1161147|SLQT|1.54B|1540000000|9.38|1,532,350|-57.92%|9|2021-11-04|Nov 04, 2021|09/2021|-0.28|-0.3248|159920000|147950000|2021-08-25|Aug 25, 2021|06/2021|0.02|0.0429|188450000|186580000
2021-12-25 19:47:31|01347|1163278|RLAY|3.61B|3610000000|33.40|802,574|-28.74%|9|2021-11-10|Nov 10, 2021|09/2021|-0.66|-0.612|666000|107140|2021-08-12|Aug 12, 2021|06/2021|-2.1|-0.4486|844000|6670000
2021-12-25 19:47:35|01348|16864|PATK|1.87B|1870000000|78.94|195,749|12.18%|33|2021-10-28|Oct 28, 2021|09/2021|2.45|2.03|1060000000|963330000|2021-07-29|Jul 29, 2021|06/2021|2.52|1.83|1020000000|872640000
2021-12-25 19:47:39|01349|17403|TTEC|4.33B|4330000000|92.08|127,894|19.65%|33|2021-11-09|Nov 09, 2021|09/2021|0.9105|0.8413|566730000|569250000|2021-08-03|Aug 03, 2021|06/2021|1.2|0.9725|554790000|532930000
2021-12-25 19:47:43|01350|16950|CDMO|1.82B|1820000000|29.54|990,125|159.35%|35|2021-12-07|Dec 07, 2021|10/2021|0.1016|0.025|26110000|24020000|2021-09-08|Sep 08, 2021|07/2021|0.1321|0.0375|30750000|27810000
2021-12-25 19:47:46|01351|942357|BSIG|2.03B|2030000000|25.63|1,508,393|34.89%|28|2021-10-28|Oct 28, 2021|09/2021|0.28|0.3067|117400000|113000000|2021-07-29|Jul 29, 2021|06/2021|0.4|0.3467|133400000|123250000
2021-12-25 19:47:50|01352|15782|CORT|2.29B|2290000000|19.85|1,540,367|-27%|33|2021-11-03|Nov 03, 2021|09/2021|0.24|0.215|96130000|97190000|2021-07-29|Jul 29, 2021|06/2021|0.21|0.165|91590000|86840000
2021-12-25 19:47:53|01353|39287|DAN|3.24B|3240000000|22.49|1,070,159|14.74%|33|2021-10-26|Oct 26, 2021|09/2021|0.41|0.4611|2200000000|2080000000|2021-07-30|Jul 30, 2021|06/2021|0.59|0.4844|2210000000|2090000000
2021-12-25 19:47:55|01354|20391|AWR|3.71B|3710000000|100.35|154,874|29.2%|33|2021-11-01|Nov 01, 2021|09/2021|0.76|0.7521|136760000|132030000|2021-08-02|Aug 02, 2021|06/2021|0.72|0.7094|128410000|121550000
2021-12-25 19:47:58|01355|1165970|FROG|2.92B|2920000000|30.29|905,955|-55.99%|10|2021-11-04|Nov 04, 2021|09/2021|0.01|-0.029|53700000|52530000|2021-08-05|Aug 05, 2021|06/2021|0.01|0.01|48660000|48210000
2021-12-25 19:48:02|01356|48425|SRNE|1.76B|1760000000|5.730|5,205,536|-27.38%|28|2021-11-11|Nov 11, 2021|09/2021|-0.4|-0.285|12060000|7790000|2021-08-11|Aug 11, 2021|06/2021|-0.365|-0.365|8370000|8370000
2021-12-25 19:48:09|01357|20464|SBH|2.09B|2090000000|18.58|1,043,841|46.88%|33|2021-11-11|Nov 11, 2021|09/2021|0.64|0.5086|990260000|976530000|2021-07-29|Jul 29, 2021|06/2021|0.68|0.6229|1020000000|983410000
2021-12-25 19:48:13|01358|34151|NG|2.29B|2290000000|6.905|928,056|-30.95%|29|2021-09-29|Sep 29, 2021|08/2021|-0.04|-0.035|--|--|2021-06-29|Jun 29, 2021|05/2021|-0.03|-0.03|--|--
2021-12-25 19:48:16|01359|1166558|CCCC|1.62B|1620000000|33.38|269,292|-5.79%|7|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.5733|8500000|7610000|2021-08-11|Aug 11, 2021|06/2021|-0.51|-0.59|9780000|6290000
2021-12-25 19:48:18|01360|1153166|BRP|3.91B|3910000000|34.82|331,463|15.11%|12|2021-11-08|Nov 08, 2021|09/2021|0.11|0.1127|135560000|129250000|2021-08-09|Aug 09, 2021|06/2021|-0.22|0.09|119700000|103940000
2021-12-25 19:48:22|01361|48419|HMHC|2.08B|2080000000|16.26|841,958|388.29%|32|2021-11-04|Nov 04, 2021|09/2021|0.72|0.181|417130000|345290000|2021-08-05|Aug 05, 2021|06/2021|0.02|-0.2195|308670000|230760000
2021-12-25 19:48:25|01362|1096139|RVLV|4.11B|4110000000|56.39|856,876|85.01%|15|2021-11-03|Nov 03, 2021|09/2021|0.22|0.1459|244060000|215870000|2021-08-04|Aug 04, 2021|06/2021|0.42|0.2095|228610000|198790000
2021-12-25 19:48:28|01363|1169350|SANA|3B|3000000000|16.38|584,586|-|6|2021-11-08|Nov 08, 2021|09/2021|-0.37|-0.4945|0.00|0.00|2021-08-04|Aug 04, 2021|06/2020|-0.48|--|--|--
2021-12-25 19:48:32|01364|39268|CNK|2.04B|2040000000|17.43|3,368,673|5.57%|33|2021-11-05|Nov 05, 2021|09/2021|-0.65|-0.5906|434820000|428580000|2021-08-06|Aug 06, 2021|06/2021|-1.19|-1.1|294650000|255810000
2021-12-25 19:48:36|01365|52660|OPRX|1.07B|1070000000|60.49|378,039|91.55%|29|2021-11-09|Nov 09, 2021|09/2021|0.09|0.13|16120000|15140000|2021-08-04|Aug 04, 2021|06/2021|0.1|0.072|13630000|12450000
2021-12-25 19:48:40|01366|16382|IPAR|3.24B|3240000000|102.14|105,152|71.98%|33|2021-11-08|Nov 08, 2021|09/2021|1.2|0.6801|262700000|262700000|2021-08-09|Aug 09, 2021|06/2021|0.71|0.5497|207570000|207600000
2021-12-25 19:48:44|01367|958819|PJT|3.03B|3030000000|75.03|146,177|-3.46%|25|2021-10-26|Oct 26, 2021|09/2021|0.98|1.27|231300000|272490000|2021-07-29|Jul 29, 2021|06/2021|1.06|0.9667|240680000|224800000
2021-12-25 19:48:47|01368|16984|SAVA|1.77B|1770000000|44.19|5,473,005|492.36%|33|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.15|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.13|-0.128|0.00|0.00
2021-12-25 19:48:51|01369|985947|KDMN|1.7B|1700000000|9.500|7,372,949|115.42%|21|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.1954|14710000|592380|2021-08-08|Aug 08, 2021|06/2021|-0.18|-0.1804|197000|272860
2021-12-25 19:48:54|01370|1165415|CERE|5.14B|5140000000|34.94|386,833|96.73%|7|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.3967|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.42|-0.3925|0.00|0.00
2021-12-25 19:48:57|01371|1163684|PRCH|1.75B|1750000000|17.84|1,329,077|18.7%|9|2021-11-15|Nov 15, 2021|09/2021|-0.08|-0.1186|62770000|57270000|2021-08-16|Aug 16, 2021|06/2021|-0.17|-0.18|51300000|47050000
2021-12-25 19:49:01|01372|15819|CRVL|3.51B|3510000000|0.00|-|90.46%|33|2021-11-02|Nov 02, 2021|09/2021|0.88|--|157700000|--|2021-08-03|Aug 03, 2021|06/2021|0.92|--|152600000|--
2021-12-25 19:49:03|01373|991166|CWH|3.46B|3460000000|39.56|1,064,889|35.53%|21|2021-11-02|Nov 02, 2021|09/2021|1.98|1.81|1920000000|1830000000|2021-08-03|Aug 03, 2021|06/2021|2.51|2.4|2060000000|2080000000
2021-12-25 19:49:06|01374|21074|JOE|2.95B|2950000000|50.09|120,806|4.99%|33|2021-10-27|Oct 27, 2021|09/2021|0.26|--|53900000|--|2021-07-28|Jul 28, 2021|06/2021|0.41|--|72200000|--
2021-12-25 19:49:10|01375|1163356|MEG|2.11B|2110000000|71.63|270,264|123.15%|9|2021-11-09|Nov 09, 2021|09/2021|-0.07|-0.0374|132580000|119120000|2021-08-10|Aug 10, 2021|06/2021|-0.71|-0.055|136220000|120110000
2021-12-25 19:49:19|01376|15855|CVCO|2.78B|2780000000|302.73|44,243|66.84%|30|2021-11-04|Nov 04, 2021|09/2021|4.06|2.72|359540000|328580000|2021-08-05|Aug 05, 2021|06/2021|2.92|2.11|330420000|300990000
2021-12-25 19:49:23|01377|989523|ELF|1.65B|1650000000|31.62|427,141|35.48%|21|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1244|91860000|84030000|2021-08-04|Aug 04, 2021|06/2021|0.27|0.1425|97050000|79520000
2021-12-25 19:49:28|01378|1055909|QTRX|1.61B|1610000000|43.89|256,407|-4.46%|19|2021-11-04|Nov 04, 2021|09/2021|-0.4291|-0.3559|26680000|24010000|2021-08-05|Aug 05, 2021|06/2021|-0.3277|-0.3319|24400000|23050000
2021-12-25 19:49:32|01379|13087|URBN|2.85B|2850000000|29.12|1,687,673|8.82%|34|2021-11-22|Nov 22, 2021|10/2021|0.89|0.8413|1130000000|1120000000|2021-08-24|Aug 24, 2021|07/2021|1.28|0.776|1160000000|1090000000
2021-12-25 19:49:34|01380|1057240|AVYA|1.68B|1680000000|19.93|1,141,508|3.16%|19|2021-11-22|Nov 22, 2021|09/2021|0.77|0.7164|760000000|738730000|2021-08-09|Aug 09, 2021|06/2021|0.75|0.7082|732000000|729760000
2021-12-25 19:49:38|01381|15736|CLDX|1.96B|1960000000|37.44|415,508|140.41%|33|2021-11-09|Nov 09, 2021|09/2021|-0.45|-0.355|153000|1220000|2021-08-05|Aug 05, 2021|06/2021|-0.34|-0.4|3480000|643330
2021-12-25 19:49:41|01382|20773|PAR|1.48B|1480000000|55.22|286,550|-17.37%|33|2021-11-09|Nov 09, 2021|09/2021|-0.36|-0.3507|77860000|72130000|2021-08-09|Aug 09, 2021|06/2021|-0.36|-0.256|68950000|65190000
2021-12-25 19:49:45|01383|1096055|EB|1.67B|1670000000|17.60|877,875|-6.13%|18|2021-10-28|Oct 28, 2021|09/2021|-0.18|-0.185|53370000|53880000|2021-08-05|Aug 05, 2021|06/2021|-0.22|-0.325|46300000|39930000
2021-12-25 19:49:48|01384|17506|CMPR|1.82B|1820000000|0.00|-|-19.45%|33|2021-10-27|Oct 27, 2021|09/2021|0.09|-0.115|657600000|645320000|2021-07-28|Jul 28, 2021|06/2021|-2.31|-0.17|641020000|614660000
2021-12-25 19:49:52|01385|962482|SENS|1.32B|1320000000|2.950|8,144,466|224.18%|23|2021-11-09|Nov 09, 2021|09/2021|0.08|-0.0467|3530000|3570000|2021-08-09|Aug 09, 2021|06/2021|-0.42|-0.0417|3290000|2890000
2021-12-25 19:49:56|01386|1167501|BALY|2.04B|2040000000|37.48|523,572|-23.23%|9|2021-11-04|Nov 04, 2021|09/2021|-0.3|0.4383|314780000|315610000|2021-08-09|Aug 09, 2021|06/2021|1.4|0.75|267730000|242190000
2021-12-25 19:49:59|01387|39343|PRTA|2.25B|2250000000|48.39|355,350|265.48%|31|2021-11-04|Nov 04, 2021|09/2021|2.13|2.26|139170000|140050000|2021-08-05|Aug 05, 2021|06/2021|0.58|0.9982|60070000|70200000
2021-12-25 19:50:02|01388|1165972|SUMO|1.6B|1600000000|14.29|1,039,797|-55.61%|10|2021-12-06|Dec 06, 2021|10/2021|-0.12|-0.14|62020000|60880000|2021-09-09|Sep 09, 2021|07/2021|-0.11|-0.14|58840000|56680000
2021-12-25 19:50:07|01389|24353|TNC|1.49B|1490000000|0.00|-|15.55%|33|2021-11-02|Nov 02, 2021|09/2021|1.33|0.86|272000000|273950000|2021-08-03|Aug 03, 2021|06/2021|1.18|0.965|279100000|271350000
2021-12-25 19:50:11|01390|8197|MDP|298.95M|298950000|59.07|1,120,447|206.54%|33|2021-10-28|Oct 28, 2021|09/2021|0.86|0.6802|708600000|681840000|2021-08-12|Aug 12, 2021|06/2021|1.11|0.4784|717900000|690220000
2021-12-25 19:50:15|01391|20878|KOS|1.58B|1580000000|3.490|9,910,939|41.3%|33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1274|200540000|220670000|2021-08-09|Aug 09, 2021|06/2021|-0.03|0.0567|384120000|400610000
2021-12-25 19:50:18|01392|100232|MBUU|1.43B|1430000000|66.59|130,159|-0.67%|31|2021-11-04|Nov 04, 2021|09/2021|1.37|1.26|253500000|245730000|2021-08-26|Aug 26, 2021|06/2021|1.84|1.62|276720000|255940000
2021-12-25 19:50:21|01393|16255|HEES|1.6B|1600000000|44.87|222,282|48.33%|33|2021-11-02|Nov 02, 2021|09/2021|0.81|0.4893|275440000|319610000|2021-08-03|Aug 03, 2021|06/2021|0.43|0.3989|315760000|300710000
2021-12-25 19:50:24|01394|100231|DRNA|2.97B|2970000000|38.00|2,605,692|62.19%|29|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.4641|62950000|42360000|2021-08-09|Aug 09, 2021|06/2021|-0.53|0.4116|41340000|68810000
2021-12-25 19:50:28|01395|39121|FOE|1.8B|1800000000|21.75|407,025|46.56%|33|2021-11-03|Nov 03, 2021|09/2021|0.24|0.3041|277230000|281530000|2021-08-04|Aug 04, 2021|06/2021|0.35|0.27|294300000|263180000
2021-12-25 19:50:32|01396|6404|SHYF|1.71B|1710000000|48.42|214,796|69.06%|33|2021-11-04|Nov 04, 2021|09/2021|0.63|0.536|272620000|247600000|2021-08-05|Aug 05, 2021|06/2021|0.53|0.53|243980000|241600000
2021-12-25 19:50:35|01397|39249|CYH|1.69B|1690000000|13.30|1,370,294|73.4%|33|2021-10-27|Oct 27, 2021|09/2021|0.69|0.1255|3120000000|3020000000|2021-07-28|Jul 28, 2021|06/2021|0.23|-0.0032|3010000000|2950000000
2021-12-25 19:50:40|01398|8950|LNN|1.66B|1660000000|0.00|-|19.28%|33|2021-10-21|Oct 21, 2021|08/2021|0.53|0.8|153650000|141860000|2021-07-01|Jul 01, 2021|05/2021|1.61|1.3|161940000|146430000
2021-12-25 19:50:42|01399|1096506|BNGO|936.96M|936960000|3.240|8,261,284|359.57%|18|2021-11-04|Nov 04, 2021|09/2021|-0.07|-0.07|4660000|4220000|2021-08-04|Aug 04, 2021|06/2021|-0.0687|-0.045|3860000|3500000
2021-12-25 19:50:46|01400|17037|RDNT|1.62B|1620000000|26.51|232,531|62.01%|33|2021-11-08|Nov 08, 2021|09/2021|0.3|0.1775|332700000|341260000|2021-08-09|Aug 09, 2021|06/2021|0.05|0.1433|333920000|325090000
2021-12-25 19:50:49|01401|16661|TELL|1.45B|1450000000|3.020|12,058,182|122.06%|22|2021-11-10|Nov 10, 2021|09/2021|-0.04|-0.0394|15600000|15460000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0457|25350000|25200000
2021-12-25 19:50:54|01402|1006460|YEXT|1.37B|1370000000|10.59|1,018,732|-37.3%|20|2021-12-02|Dec 02, 2021|10/2021|-0.04|-0.0668|99530000|98210000|2021-09-02|Sep 02, 2021|07/2021|-0.06|-0.0663|98120000|95050000
2021-12-25 19:50:57|01403|21129|MTOR|1.73B|1730000000|24.62|527,939|-12.04%|33|2021-11-17|Nov 17, 2021|09/2021|0.8|0.4922|945000000|991000000|2021-08-04|Aug 04, 2021|06/2021|0.62|0.4963|1020000000|944480000
2021-12-25 19:51:01|01404|20987|DIN|1.41B|1410000000|82.10|232,041|33.5%|33|2021-11-04|Nov 04, 2021|09/2021|1.55|1.36|228720000|223480000|2021-08-05|Aug 05, 2021|06/2021|1.94|1.71|233620000|228180000
2021-12-25 19:51:04|01405|986249|PTGX|1.63B|1630000000|34.25|1,442,948|44.21%|21|2021-11-03|Nov 03, 2021|09/2021|-0.7|-0.67|10290000|1740000|2021-08-04|Aug 04, 2021|06/2021|-0.69|-0.5455|2270000|5170000
2021-12-25 19:51:08|01406|16364|INFN|2.01B|2010000000|9.550|1,979,701|-12.94%|33|2021-11-03|Nov 03, 2021|09/2021|-0.01|-0.0418|355810000|355260000|2021-08-03|Aug 03, 2021|06/2021|-0.03|-0.048|338230000|344870000
2021-12-25 19:51:11|01407|945661|NVTA|3.76B|3760000000|16.61|3,055,925|-64.71%|27|2021-11-08|Nov 08, 2021|09/2021|-0.81|-0.7106|114400000|125590000|2021-08-03|Aug 03, 2021|06/2021|-0.85|-0.656|116310000|109740000
2021-12-25 19:51:14|01408|17467|USPH|1.24B|1240000000|95.74|82,896|-20.78%|33|2021-11-04|Nov 04, 2021|09/2021|0.85|0.778|125890000|124670000|2021-08-05|Aug 05, 2021|06/2021|0.96|0.726|126930000|122570000
2021-12-25 19:51:19|01409|15830|CSII|805.34M|805340000|19.86|353,071|-54.96%|33|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.101|58370000|63720000|2021-08-04|Aug 04, 2021|06/2021|-0.14|-0.1656|70990000|68820000
2021-12-25 19:51:22|01410|1142327|XPEL|1.89B|1890000000|68.51|179,057|33%|15|2021-11-09|Nov 09, 2021|09/2021|0.3|0.315|68530000|64370000|2021-08-09|Aug 09, 2021|06/2021|0.37|0.255|68740000|57780000
2021-12-25 19:51:26|01411|15774|COHU|1.85B|1850000000|38.01|490,569|-1.91%|33|2021-10-28|Oct 28, 2021|09/2021|0.7|0.693|225060000|227980000|2021-07-29|Jul 29, 2021|06/2021|0.89|0.7967|244800000|243360000
2021-12-25 19:51:29|01412|16100|FIZZ|4.35B|4350000000|46.64|265,764|6.16%|27|2021-12-09|Dec 09, 2021|10/2021|0.42|0.5015|283160000|288320000|2021-09-09|Sep 09, 2021|07/2021|0.58|0.5134|311710000|299190000
2021-12-25 19:51:33|01413|20952|ALG|1.72B|1720000000|143.92|31,588|4.42%|32|2021-11-03|Nov 03, 2021|09/2021|1.59|1.97|338310000|340830000|2021-08-04|Aug 04, 2021|06/2021|1.97|1.66|347550000|311100000
2021-12-25 19:51:37|01414|8307|UIS|1.37B|1370000000|20.44|293,772|7.24%|33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.17|488000000|495150000|2021-08-02|Aug 02, 2021|06/2021|0.68|0.415|517300000|489750000
2021-12-25 19:51:41|01415|958829|SGRY|4.7B|4700000000|53.49|396,201|92.27%|25|2021-11-02|Nov 02, 2021|09/2021|-0.05|-0.0593|559200000|543030000|2021-08-04|Aug 04, 2021|06/2021|-0.0016|-0.1568|543300000|533430000
2021-12-25 19:51:45|01416|16454|KFRC|1.53B|1530000000|75.58|107,271|77.67%|33|2021-11-01|Nov 01, 2021|09/2021|0.96|0.876|402730000|388320000|2021-08-03|Aug 03, 2021|06/2021|1|0.9059|403610000|392090000
2021-12-25 19:51:48|01417|985958|PI|2.2B|2200000000|90.23|352,207|111.71%|22|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.1|45190000|44130000|2021-07-28|Jul 28, 2021|06/2021|0.11|-0.0433|47270000|42690000
2021-12-25 19:51:52|01418|103928|CCS|2.69B|2690000000|79.57|313,818|67.62%|29|2021-10-27|Oct 27, 2021|09/2021|3.63|3.06|958030000|963740000|2021-07-28|Jul 28, 2021|06/2021|3.47|2.84|1040000000|1020000000
2021-12-25 19:51:56|01419|100173|BLFS|1.7B|1700000000|40.86|410,550|-6.54%|30|2021-11-11|Nov 11, 2021|09/2021|0.00|-0.0689|33800000|31590000|2021-08-12|Aug 12, 2021|06/2021|0.19|-0.0413|31200000|27580000
2021-12-25 19:52:01|01420|16647|MNRO|1.98B|1980000000|0.00|-|11.33%|33|2021-10-27|Oct 27, 2021|09/2021|0.62|0.5513|347700000|339130000|2021-07-28|Jul 28, 2021|06/2021|0.55|0.5133|341820000|327630000
2021-12-25 19:52:03|01421|1167746|HYFM|1.26B|1260000000|0.00|-|-50%|7|2021-11-11|Nov 11, 2021|09/2021|0.17|0.252|123820000|122860000|2021-08-12|Aug 12, 2021|06/2021|0.3|0.1981|133800000|134600000
2021-12-25 19:52:07|01422|16397|ISBC|3.53B|3530000000|14.89|1,563,170|45.55%|33|2021-10-27|Oct 27, 2021|09/2021|0.36|0.3133|210550000|211830000|2021-07-28|Jul 28, 2021|06/2021|0.34|0.3071|207780000|207470000
2021-12-25 19:52:10|01423|1121154|ALEC|1.93B|1930000000|23.72|554,281|54.63%|18|2021-11-04|Nov 04, 2021|09/2021|1.49|2.5|182410000|298670000|2021-08-03|Aug 03, 2021|06/2021|-0.69|-0.6656|6570000|8730000
2021-12-25 19:52:14|01424|8296|EPAC|1.21B|1210000000|20.01|221,806|-8.55%|34|2021-12-21|Dec 21, 2021|11/2021|0.16|0.208|130900000|141240000|2021-09-29|Sep 29, 2021|08/2021|0.19|0.2426|145430000|150480000
2021-12-25 19:52:17|01425|20599|RGR|1.17B|1170000000|66.43|143,943|-1.19%|33|2021-11-03|Nov 03, 2021|09/2021|1.98|2.18|178250000|191100000|2021-08-04|Aug 04, 2021|06/2021|2.5|1.73|200070000|175880000
2021-12-25 19:52:20|01426|8002|ATI|1.98B|1980000000|15.58|1,572,222|-6.65%|33|2021-10-28|Oct 28, 2021|09/2021|0.05|-0.0255|725700000|669230000|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.1963|616200000|625660000
2021-12-25 19:52:26|01427|16687|MVIS|969.85M|969850000|5.91|4,719,621|-9.77%|33|2021-10-28|Oct 28, 2021|09/2021|-0.06|-0.04|718000|900000|2021-08-04|Aug 04, 2021|06/2021|-0.09|-0.055|746000|700000
2021-12-25 19:52:30|01428|16691|MYRG|1.8B|1800000000|106.93|103,311|77.15%|33|2021-10-27|Oct 27, 2021|09/2021|1.35|1.19|610180000|645950000|2021-07-28|Jul 28, 2021|06/2021|1.24|0.986|649570000|566160000
2021-12-25 19:52:33|01429|985959|TPIC|584.53M|584530000|15.68|980,158|-71.56%|21|2021-11-08|Nov 08, 2021|09/2021|-0.83|0.058|479600000|481430000|2021-08-05|Aug 05, 2021|06/2021|-1.08|-0.6717|458840000|453350000
2021-12-25 19:52:37|01430|16696|ONTO|4.88B|4880000000|99.11|262,583|106.39%|33|2021-11-04|Nov 04, 2021|09/2021|0.98|0.92|200590000|195340000|2021-08-05|Aug 05, 2021|06/2021|0.92|0.802|193390000|177720000
2021-12-25 19:52:40|01431|24298|USNA|1.96B|1960000000|100.51|76,782|29.21%|33|2021-10-26|Oct 26, 2021|09/2021|1.36|1.3|274350000|268070000|2021-07-27|Jul 27, 2021|06/2021|1.87|1.72|336840000|332620000
2021-12-25 19:52:44|01432|6508|EXTR|1.95B|1950000000|15.00|1,204,975|114.29%|33|2021-11-02|Nov 02, 2021|09/2021|0.21|0.1577|267680000|256940000|2021-07-28|Jul 28, 2021|06/2021|0.19|0.1732|278090000|263880000
2021-12-25 19:52:48|01433|942668|JYNT|932.4M|932400000|64.69|178,532|153.29%|29|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0467|20990000|20120000|2021-08-05|Aug 05, 2021|06/2021|0.18|0.055|20220000|17840000
2021-12-25 19:52:50|01434|1141821|CSTL|1.1B|1100000000|42.58|220,301|-40.29%|15|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.405|23480000|22970000|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.3323|22760000|19110000
2021-12-25 19:52:53|01435|1096423|GDYN|2.59B|2590000000|39.75|442,451|220.31%|13|2021-11-04|Nov 04, 2021|09/2021|0.11|0.0789|57930000|50920000|2021-08-05|Aug 05, 2021|06/2021|0.1|0.06|47680000|41990000
2021-12-25 19:52:58|01436|945651|ASPN|1.68B|1680000000|50.82|231,848|186.96%|27|2021-10-28|Oct 28, 2021|09/2021|-0.24|-0.2589|30380000|27550000|2021-07-29|Jul 29, 2021|06/2021|-0.23|-0.2733|31670000|25670000
2021-12-25 19:53:01|01437|946347|RCKT|1.54B|1540000000|23.97|387,306|-57.72%|25|2021-11-03|Nov 03, 2021|09/2021|-0.79|-0.6145|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.55|-0.6574|0.00|0.00
2021-12-25 19:53:05|01438|52320|AVXL|1.48B|1480000000|19.50|828,613|239.13%|25|2021-11-24|Nov 24, 2021|09/2021|-0.16|-0.1461|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.14|-0.134|0.00|0.00
2021-12-25 19:53:10|01439|1137414|MORF|1.9B|1900000000|51.42|151,483|55.72%|15|2021-11-04|Nov 04, 2021|09/2021|-0.69|-0.726|3120000|5190000|2021-08-04|Aug 04, 2021|06/2021|-0.77|-0.546|3850000|5800000
2021-12-25 19:53:14|01440|20894|PRO|1.58B|1580000000|35.60|329,323|-28.73%|33|2021-11-02|Nov 02, 2021|09/2021|-0.13|-0.2175|62670000|62390000|2021-08-03|Aug 03, 2021|06/2021|-0.14|-0.2211|62400000|61700000
2021-12-25 19:53:18|01441|16619|MGRC|1.93B|1930000000|79.60|83,001|23.96%|33|2021-10-28|Oct 28, 2021|09/2021|1.33|1.24|173290000|177610000|2021-08-03|Aug 03, 2021|06/2021|1.12|0.91|146440000|133830000
2021-12-25 19:53:21|01442|1073208|LASR|1.1B|1100000000|25.08|225,554|-26.9%|16|2021-11-04|Nov 04, 2021|09/2021|0.08|0.064|72240000|71140000|2021-08-05|Aug 05, 2021|06/2021|0.09|0.069|69110000|65850000
2021-12-25 19:53:25|01443|39294|BKE|2B|2000000000|40.90|515,648|36.06%|32|2021-11-19|Nov 19, 2021|10/2021|1.26|0.92|319430000|319400000|2021-08-20|Aug 20, 2021|07/2021|1.04|0.66|295120000|295100000
2021-12-25 19:53:29|01444|16918|PLCE|1.1B|1100000000|76.72|401,405|54.3%|32|2021-11-18|Nov 18, 2021|10/2021|5.43|4.69|558230000|560290000|2021-08-18|Aug 18, 2021|07/2021|1.71|0.4714|413860000|442550000
2021-12-25 19:53:32|01445|52609|BLNK|1.2B|1200000000|28.52|3,196,129|-42.38%|19|2021-11-11|Nov 11, 2021|09/2021|-0.36|-0.275|6400000|4740000|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.162|4360000|2580000
2021-12-25 19:53:36|01446|17321|TCBI|2.96B|2960000000|58.56|410,253|-0.75%|33|2021-10-20|Oct 20, 2021|09/2021|0.76|1.09|215320000|224440000|2021-07-21|Jul 21, 2021|06/2021|1.31|1.21|227100000|239440000
2021-12-25 19:53:40|01447|16755|NSIT|3.6B|3600000000|103.22|155,027|38.46%|33|2021-11-04|Nov 04, 2021|09/2021|1.87|1.68|2450000000|2160000000|2021-08-05|Aug 05, 2021|06/2021|1.91|1.87|2230000000|2210000000
2021-12-25 19:53:44|01448|20587|MLI|3.36B|3360000000|58.51|272,483|67.6%|33|2021-10-19|Oct 19, 2021|09/2021|3.01|--|982250000|--|2021-07-20|Jul 20, 2021|06/2021|1.92|--|1010000000|--
2021-12-25 19:53:46|01449|1168402|ARKO|1.06B|1060000000|8.520|367,669|-9.75%|10|2021-11-10|Nov 10, 2021|09/2021|0.25|0.2075|2040000000|2090000000|2021-08-12|Aug 12, 2021|06/2021|0.19|0.15|1910000000|1810000000
2021-12-25 19:53:49|01450|1168812|STEM|2.86B|2860000000|19.79|3,258,938|-12.7%|9|2021-11-09|Nov 09, 2021|09/2021|0.8241|-0.2725|39830000|35890000|2021-08-11|Aug 11, 2021|06/2021|-1|-0.17|19340000|20210000
2021-12-25 19:53:53|01451|940766|OEC|1.08B|1080000000|17.85|221,201|8.05%|29|2021-11-04|Nov 04, 2021|09/2021|0.45|0.408|393100000|377530000|2021-08-05|Aug 05, 2021|06/2021|0.62|0.5041|400980000|362110000
2021-12-25 19:53:57|01452|1097533|GRWG|813.39M|813390000|13.60|1,841,563|-67.06%|18|2021-11-11|Nov 11, 2021|09/2021|0.07|0.0863|116000000|114780000|2021-08-12|Aug 12, 2021|06/2021|0.11|0.12|125900000|112310000
2021-12-25 19:53:59|01453|1163344|BLI|1.29B|1290000000|19.09|1,083,617|-81.53%|9|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.242|24320000|23170000|2021-08-11|Aug 11, 2021|06/2021|-0.27|-0.2341|19250000|19640000
2021-12-25 19:54:02|01454|1050145|DCPH|611.71M|611710000|10.46|2,035,927|-82.24%|19|2021-11-02|Nov 02, 2021|09/2021|-1.37|-1.24|23220000|23470000|2021-08-03|Aug 03, 2021|06/2021|-1.21|-1.16|23570000|21930000
2021-12-25 19:54:05|01455|41328|SFM|3.14B|3140000000|27.98|1,936,157|37.9%|33|2021-11-04|Nov 04, 2021|09/2021|0.56|0.3942|1510000000|1570000000|2021-08-05|Aug 05, 2021|06/2021|0.52|0.4478|1520000000|1600000000
2021-12-25 19:54:08|01456|1165305|INBX|1.69B|1690000000|44.47|234,214|0.38%|12|2021-11-09|Nov 09, 2021|09/2021|-0.54|-0.595|2530000|1000000|2021-08-09|Aug 09, 2021|06/2021|-0.55|-0.555|954000|825000
2021-12-25 19:54:11|01457|960609|PRPL|903.53M|903530000|13.50|2,105,208|-60.32%|19|2021-11-09|Nov 09, 2021|09/2021|-0.07|0.1506|170780000|198330000|2021-08-09|Aug 09, 2021|06/2021|0.05|0.126|182590000|181670000
2021-12-25 19:54:14|01458|20522|CDE|1.33B|1330000000|5.170|4,406,720|-47.67%|33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.06|207970000|219940000|2021-07-28|Jul 28, 2021|06/2021|0.00|0.1014|214860000|214590000
2021-12-25 19:54:18|01459|21171|MD|2.35B|2350000000|27.57|459,421|15.4%|33|2021-10-28|Oct 28, 2021|09/2021|0.46|0.4149|492950000|480300000|2021-08-06|Aug 06, 2021|06/2021|0.41|0.3224|472960000|453170000
2021-12-25 19:54:21|01460|15691|CERS|1.2B|1200000000|6.950|1,319,649|-13.88%|32|2021-11-02|Nov 02, 2021|09/2021|-0.07|-0.095|42100000|37260000|2021-08-03|Aug 03, 2021|06/2021|-0.09|-0.0975|37760000|31400000
2021-12-25 19:54:25|01461|102883|GPRO|1.68B|1680000000|10.78|2,720,116|26.67%|29|2021-11-04|Nov 04, 2021|09/2021|0.34|0.1958|316670000|292090000|2021-08-05|Aug 05, 2021|06/2021|0.12|0.0381|249590000|232300000
2021-12-25 19:54:29|01462|17234|SPNS|1.88B|1880000000|34.24|106,392|12.34%|29|2021-11-03|Nov 03, 2021|09/2021|0.31|0.2891|118440000|117780000|2021-08-04|Aug 04, 2021|06/2021|0.29|0.2631|115040000|112500000
2021-12-25 19:54:31|01463|976451|BATRK|1.47B|1470000000|28.21|90,973|13.29%|24|2021-11-04|Nov 04, 2021|09/2021|0.39|0.49|234000000|206500000|2021-08-06|Aug 06, 2021|06/2021|0.4|0.445|216000000|154000000
2021-12-25 19:54:35|01464|42590|MGNX|1.06B|1060000000|0.00|-|-28.48%|32|2021-11-02|Nov 02, 2021|09/2021|-0.86|-0.7105|15660000|34010000|2021-07-29|Jul 29, 2021|06/2021|-0.66|-0.4555|30760000|32150000
2021-12-25 19:54:38|01465|961626|AXSM|1.45B|1450000000|38.45|724,630|-54.72%|21|2021-11-08|Nov 08, 2021|09/2021|-0.93|-0.9538|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.86|-0.9191|0.00|0.00
2021-12-25 19:54:41|01466|1168632|RSI|3.73B|3730000000|17.00|1,244,175|-28.99%|9|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.1183|122920000|113600000|2021-08-12|Aug 12, 2021|06/2021|-0.04|-0.1125|122800000|112420000
2021-12-25 19:54:44|01467|15719|CHRS|1.37B|1370000000|17.78|639,479|2.48%|29|2021-11-08|Nov 08, 2021|09/2021|-0.49|-0.346|82500000|90690000|2021-08-05|Aug 05, 2021|06/2021|-0.4|-0.21|87640000|87040000
2021-12-25 19:54:48|01468|41266|MODN|1.07B|1070000000|29.69|189,935|-18.03%|33|2021-11-09|Nov 09, 2021|09/2021|0.18|0.0988|51480000|50890000|2021-08-09|Aug 09, 2021|06/2021|0.16|0.0178|51040000|48860000
2021-12-25 19:54:51|01469|15505|AVID|1.43B|1430000000|31.87|349,426|131.45%|30|2021-11-09|Nov 09, 2021|09/2021|0.27|0.25|101640000|96690000|2021-08-03|Aug 03, 2021|06/2021|0.25|0.228|94880000|91540000
2021-12-25 19:54:54|01470|1073226|ROAD|1.54B|1540000000|29.34|189,299|6.19%|20|2021-11-23|Nov 23, 2021|09/2021|0.173|0.3817|279040000|312370000|2021-08-06|Aug 06, 2021|06/2021|0.1826|0.3283|261660000|291520000
2021-12-25 19:54:58|01471|17291|SWBI|847.57M|847570000|17.55|1,052,351|-2.34%|33|2021-12-02|Dec 02, 2021|10/2021|1.13|1.29|230480000|264980000|2021-09-01|Sep 01, 2021|07/2021|1.57|1.26|274610000|278590000
2021-12-25 19:55:01|01472|1167332|TLS|1.08B|1080000000|16.17|895,338|-46.4%|9|2021-11-15|Nov 15, 2021|09/2021|0.1|0.1046|70070000|76020000|2021-08-16|Aug 16, 2021|06/2021|0.04|0.0193|52560000|53700000
2021-12-25 19:55:04|01473|16266|HIBB|930.01M|930010000|67.94|445,625|43.12%|33|2021-12-03|Dec 03, 2021|10/2021|1.68|1.62|381720000|360140000|2021-08-27|Aug 27, 2021|07/2021|2.86|1.43|419260000|314120000
2021-12-25 19:55:06|01474|1137573|REAL|1.08B|1080000000|11.67|3,007,862|-42.46%|13|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.5323|118840000|113400000|2021-08-09|Aug 09, 2021|06/2021|-0.5|-0.4776|104910000|108280000
2021-12-25 19:55:10|01475|48420|MMAT|790.34M|790340000|2.810|8,701,368|352.42%|20|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.02|572610|1550000|2021-08-13|Aug 13, 2021|06/2021|-0.03|-0.03|620000|620000
2021-12-25 19:55:14|01476|39304|WCC|6.42B|6420000000|127.35|320,939|66.06%|33|2021-11-04|Nov 04, 2021|09/2021|2.74|2.56|4730000000|4700000000|2021-08-05|Aug 05, 2021|06/2021|2.64|1.97|4600000000|4350000000
2021-12-25 19:55:17|01477|1075231|EVOP|2.07B|2070000000|24.83|356,075|-5.98%|19|2021-11-03|Nov 03, 2021|09/2021|0.27|0.2455|135040000|129660000|2021-08-04|Aug 04, 2021|06/2021|0.21|0.1685|122240000|117320000
2021-12-25 19:55:22|01478|15693|CEVA|1.02B|1020000000|44.38|110,713|5.14%|33|2021-11-09|Nov 09, 2021|09/2021|0.2|0.17|32790000|31050000|2021-08-09|Aug 09, 2021|06/2021|0.22|0.115|30460000|25350000
2021-12-25 19:55:25|01479|961108|VRAY|965.78M|965780000|5.460|1,352,883|31.88%|23|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.1639|19180000|17050000|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.1663|15030000|14410000
2021-12-25 19:55:29|01480|100207|HRTX|1.04B|1040000000|10.18|1,913,568|-50.87%|31|2021-11-03|Nov 03, 2021|09/2021|-0.51|-0.608|23230000|25520000|2021-08-09|Aug 09, 2021|06/2021|-0.62|-0.558|22440000|29450000
2021-12-25 19:55:32|01481|102914|RDUS|338.02M|338020000|7.14|1,902,045|-61.03%|29|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.2129|56810000|61270000|2021-08-05|Aug 05, 2021|06/2021|-0.35|-0.3373|51800000|59740000
2021-12-25 19:55:36|01482|1166431|LUNG|1.22B|1220000000|33.02|337,258|-49.37%|11|2021-11-02|Nov 02, 2021|09/2021|-0.28|-0.3722|13260000|13180000|2021-08-03|Aug 03, 2021|06/2021|-0.34|-0.3718|12200000|10590000
2021-12-25 19:55:39|01483|1052242|KIDS|1.2B|1200000000|60.77|80,422|31.22%|19|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.2785|25080000|26280000|2021-08-04|Aug 04, 2021|06/2021|-0.11|-0.3214|26700000|24250000
2021-12-25 19:55:43|01484|15493|ATRI|1.19B|1190000000|659.47|4,571|4.68%|29|2021-11-08|Nov 08, 2021|09/2021|4.58|--|42860000|--|2021-08-09|Aug 09, 2021|06/2021|4.88|--|42690000|--
2021-12-25 19:55:46|01485|949612|UUUU|1.24B|1240000000|7.940|4,206,656|91.33%|27|2021-11-01|Nov 01, 2021|09/2021|-0.01|-0.025|700000|700000|2021-07-31|Jul 31, 2021|06/2021|0.04|-0.035|650000|600000
2021-12-25 19:55:50|01486|1054772|SNBR|1.75B|1750000000|77.49|355,768|-8.7%|22|2021-10-27|Oct 27, 2021|09/2021|2.22|1.44|640390000|565730000|2021-07-20|Jul 20, 2021|06/2021|0.88|1.1|484320000|511030000
2021-12-25 19:55:54|01487|1131121|IHRT|3.09B|3090000000|20.98|1,065,456|72.67%|20|2021-11-04|Nov 04, 2021|09/2021|0.02|0.02|928050000|914500000|2021-08-05|Aug 05, 2021|06/2021|-0.22|-0.22|861610000|808550000
2021-12-25 19:55:57|01488|20713|PLOW|888.21M|888210000|38.65|98,624|-8.65%|33|2021-11-01|Nov 01, 2021|09/2021|0.29|0.3775|127640000|136350000|2021-08-02|Aug 02, 2021|06/2021|0.9|0.6333|157530000|141530000
2021-12-25 19:56:02|01489|31047|LMAT|1.13B|1130000000|51.54|102,856|34.32%|33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.325|38370000|39050000|2021-07-29|Jul 29, 2021|06/2021|0.4|0.3517|40670000|39570000
2021-12-25 19:56:04|01490|1073623|LOVE|1.01B|1010000000|67.08|394,839|51.32%|20|2021-12-08|Dec 08, 2021|10/2021|0.17|-0.4102|116680000|112190000|2021-09-09|Sep 09, 2021|07/2021|0.52|-0.0838|102450000|90970000
2021-12-25 19:56:07|01491|1163343|ALXO|942.02M|942020000|23.26|387,952|-73.76%|11|2021-11-11|Nov 11, 2021|09/2021|-0.61|-0.4758|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.4|-0.4365|0.00|0.00
2021-12-25 19:56:11|01492|942670|UPLD|572.68M|572680000|18.76|427,341|-59.77%|27|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4713|76050000|77710000|2021-08-04|Aug 04, 2021|06/2021|0.41|0.4213|76260000|75250000
2021-12-25 19:56:14|01493|1165436|DNMR|900.09M|900090000|8.97|2,610,462|-59.5%|7|2021-11-15|Nov 15, 2021|09/2021|0.08|-0.0767|13370000|14560000|2021-08-16|Aug 16, 2021|06/2021|0.39|-0.07|14470000|11800000
2021-12-25 19:56:18|01494|1010720|SGH|1.65B|1650000000|66.73|494,183|88.98%|20|2021-10-12|Oct 12, 2021|08/2021|2.16|1.6|467710000|461000000|2021-07-06|Jul 06, 2021|05/2021|1.39|1.09|437730000|415480000
2021-12-25 19:56:21|01495|1076636|CHX|4.17B|4170000000|20.63|1,099,353|38.27%|19|2021-10-27|Oct 27, 2021|09/2021|0.15|0.1781|818790000|790540000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0974|749170000|721190000
2021-12-25 19:56:24|01496|100237|RVNC|1.25B|1250000000|17.46|1,324,538|-36.62%|31|2021-11-09|Nov 09, 2021|09/2021|-0.8686|-0.969|19750000|20070000|2021-08-05|Aug 05, 2021|06/2021|-0.8267|-0.962|18800000|15500000
2021-12-25 19:56:29|01497|1163489|NRIX|1.36B|1360000000|30.52|313,736|-30.38%|11|2021-10-14|Oct 14, 2021|08/2021|-0.65|-0.6214|10250000|8540000|2021-07-13|Jul 13, 2021|05/2021|-0.6|-0.535|7090000|8230000
2021-12-25 19:56:33|01498|17003|QADA|293.1M|293100000|87.63|323,646|41.34%|34|2021-08-25|Aug 25, 2021|07/2021|0.4896|0.2567|84840000|81670000|2021-05-26|0|04/2021|0.2416|0.0975|82970000|78900000
2021-12-25 19:56:36|01499|101850|ATEN|1.26B|1260000000|16.30|986,642|63.65%|30|2021-10-28|Oct 28, 2021|09/2021|0.17|0.14|65360000|62500000|2021-07-27|Jul 27, 2021|06/2021|0.13|0.113|59170000|56470000
2021-12-25 19:56:39|01500|995093|JELD|2.34B|2340000000|25.49|656,636|5.42%|21|2021-11-01|Nov 01, 2021|09/2021|0.45|0.3614|1150000000|1160000000|2021-08-02|Aug 02, 2021|06/2021|0.59|0.5831|1250000000|1140000000
2021-12-25 19:56:42|01501|20872|HL|2.84B|2840000000|5.270|6,805,458|-15.54%|33|2021-11-04|Nov 04, 2021|09/2021|-0.002|0.005|193560000|181650000|2021-08-05|Aug 05, 2021|06/2021|0.061|0.0538|217980000|221490000
2021-12-25 19:56:46|01502|17079|ROLL|5.87B|5870000000|205.02|159,845|13.02%|33|2021-11-12|Nov 12, 2021|09/2021|0.89|1.05|160900000|159530000|2021-08-05|Aug 05, 2021|06/2021|1.04|0.995|156210000|158920000
2021-12-25 19:56:49|01503|1164710|HRMY|2.57B|2570000000|43.90|479,701|20.34%|9|2021-11-09|Nov 09, 2021|09/2021|-0.17|0.28|80730000|79900000|2021-08-10|Aug 10, 2021|06/2021|0.24|0.1767|73820000|68830000
2021-12-25 19:56:53|01504|8286|THC|8.49B|8490000000|79.26|885,288|97.61%|34|2021-10-20|Oct 20, 2021|09/2021|1.99|1.03|4890000000|4830000000|2021-07-21|Jul 21, 2021|06/2021|1.59|1.07|4950000000|4770000000
2021-12-25 19:56:58|01505|24359|VVI|871.31M|871310000|42.44|109,378|21.02%|33|2021-11-04|Nov 04, 2021|09/2021|0.58|1.32|233600000|143580000|2021-08-05|Aug 05, 2021|06/2021|-1.89|-0.77|61230000|52200000
2021-12-25 19:57:00|01506|1177783|CCSI|1.16B|1160000000|0.00|-|-|4|2021-12-01|Dec 01, 2021|09/2021|1.34|1.31|89100000|89100000|2021-09-21|Sep 21, 2021|06/2020|3.71|--|336800000|--
2021-12-25 19:57:05|01507|940761|XENT|910.83M|910830000|27.22|246,862|18.35%|29|2021-11-02|Nov 02, 2021|09/2021|-0.48|-0.4215|24400000|30210000|2021-08-06|Aug 06, 2021|06/2021|-0.49|-0.4222|27350000|27300000
2021-12-25 19:57:09|01508|16481|GDEN|1.46B|1460000000|50.39|169,284|149.95%|33|2021-11-03|Nov 03, 2021|09/2021|0.9061|0.7355|282420000|259180000|2021-08-05|Aug 05, 2021|06/2021|3.26|0.4867|292470000|251830000
2021-12-25 19:57:12|01509|1096424|UTZ|2.24B|2240000000|16.38|673,750|-26.51%|10|2021-11-10|Nov 10, 2021|09/2021|0.18|0.1541|312680000|307560000|2021-08-12|Aug 12, 2021|06/2021|0.13|0.1436|299200000|289610000
2021-12-25 19:57:15|01510|1013390|SAFE|4.3B|4300000000|76.08|151,002|2.81%|19|2021-10-21|Oct 21, 2021|09/2021|0.38|0.3511|47300000|47830000|2021-07-22|Jul 22, 2021|06/2021|0.28|0.3286|44200000|45340000
2021-12-25 19:57:19|01511|24411|UMH|1.24B|1240000000|25.38|239,604|68.97%|33|2021-11-03|Nov 03, 2021|09/2021|-0.07|-0.028|48030000|49960000|2021-08-04|Aug 04, 2021|06/2021|0.18|0.00|48960000|44460000
2021-12-25 19:57:22|01512|20545|NUS|2.47B|2470000000|49.50|454,335|-9.27%|33|2021-11-03|Nov 03, 2021|09/2021|0.97|0.8575|641150000|639890000|2021-08-04|Aug 04, 2021|06/2021|1.15|1.05|704060000|702540000
2021-12-25 19:57:25|01513|1159415|MNMD|711.83M|711830000|1.690|3,642,730|-43.85%|7|2021-11-15|Nov 15, 2021|09/2021|-0.06|-0.035|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.09|-0.04|0.00|0.00
2021-12-25 19:57:29|01514|942658|FGEN|1.43B|1430000000|15.39|1,152,270|-61.92%|26|2021-11-09|Nov 09, 2021|09/2021|0.54|-0.007|155970000|129740000|2021-08-09|Aug 09, 2021|06/2021|-1.45|-0.482|24360000|69080000
2021-12-25 19:57:34|01515|17214|MDGL|1.49B|1490000000|87.26|136,351|-27.36%|31|2021-11-04|Nov 04, 2021|09/2021|-3.79|-3.87|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-3.72|-3.58|0.00|0.00
2021-12-25 19:57:38|01516|960555|ACRS|945.35M|945350000|15.44|418,123|102.89%|24|2021-11-02|Nov 02, 2021|09/2021|-0.35|-0.2817|1660000|1770000|2021-08-05|Aug 05, 2021|06/2021|-0.34|-0.275|1800000|1750000
2021-12-25 19:57:42|01517|1075234|GSKY|2.11B|2110000000|11.460|2,090,535|145.92%|19|2021-11-04|Nov 04, 2021|09/2021|0.21|0.1286|128150000|143300000|2021-07-28|Jul 28, 2021|06/2021|0.25|0.0563|136520000|143220000
2021-12-25 19:57:46|01518|17158|SGMO|1.25B|1250000000|8.58|1,303,238|-51.82%|31|2021-11-04|Nov 04, 2021|09/2021|-0.33|-0.3369|28560000|25960000|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.3131|27870000|26530000
2021-12-25 19:57:49|01519|102079|GSAT|2.24B|2240000000|1.2500|9,596,330|229.82%|29|2021-11-04|Nov 04, 2021|09/2021|-0.0165|-0.0125|32610000|28390000|2021-08-05|Aug 05, 2021|06/2021|-0.01|-0.0133|30280000|27360000
2021-12-25 19:57:53|01520|24407|UEC|914.01M|914010000|3.420|8,339,882|94.32%|26|2021-12-15|Dec 15, 2021|10/2021|-0.01|0.0332|0.00|0.00|2021-10-29|Oct 29, 2021|07/2021|-0.07|-0.0127|0.00|0.00
2021-12-25 19:57:55|01521|20734|CAL|832.65M|832650000|21.86|503,470|62.17%|30|2021-11-18|Nov 18, 2021|10/2021|1.59|1.15|784160000|753480000|2021-08-31|Aug 31, 2021|07/2021|1.19|0.535|675530000|640400000
2021-12-25 19:57:59|01522|1162159|GBIO|465.47M|465470000|8.20|388,259|-76.04%|9|2021-11-10|Nov 10, 2021|09/2021|-0.56|-0.5433|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.55|-0.4571|0.00|0.00
2021-12-25 19:58:03|01523|1096068|YMAB|770.32M|770320000|17.65|212,498|-67.01%|18|2021-11-04|Nov 04, 2021|09/2021|-0.66|-0.584|9000000|10870000|2021-08-05|Aug 05, 2021|06/2021|-0.53|-0.6633|11000000|7330000
2021-12-25 19:58:05|01524|16018|ERII|1.2B|1200000000|21.10|396,563|54.58%|33|2021-11-04|Nov 04, 2021|09/2021|0.02|-0.005|20780000|20270000|2021-08-06|Aug 06, 2021|06/2021|0.02|0.0133|20610000|21930000
2021-12-25 19:58:09|01525|16105|FLWS|1.46B|1460000000|22.45|517,062|-13.79%|33|2021-10-28|Oct 28, 2021|09/2021|-0.2|-0.2486|309370000|295860000|2021-08-26|Aug 26, 2021|06/2021|0.2|0.1857|486980000|474080000
2021-12-25 19:58:13|01526|16330|IDCC|2.23B|2230000000|72.62|135,261|18.66%|33|2021-11-04|Nov 04, 2021|09/2021|0.83|0.4133|143500000|120270000|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.0933|87740000|84330000
2021-12-25 19:58:16|01527|1010529|VERI|784.72M|784720000|22.50|561,408|-26.69%|20|2021-11-09|Nov 09, 2021|09/2021|-0.07|-0.114|22660000|22030000|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.142|19210000|19050000
2021-12-25 19:58:19|01528|15359|AGYS|1.09B|1090000000|0.00|-|8.28%|32|2021-10-26|Oct 26, 2021|09/2021|0.18|0.1775|37890000|40340000|2021-07-27|Jul 27, 2021|06/2021|0.21|0.165|38730000|36920000
2021-12-25 19:58:21|01529|1089330|TTCF|1.34B|1340000000|16.35|1,266,156|-34.5%|10|2021-11-16|Nov 16, 2021|09/2021|-0.1|-0.055|58780000|63950000|2021-08-12|Aug 12, 2021|06/2021|-0.65|-0.01|50720000|54050000
2021-12-25 19:58:24|01530|1131055|DM|1.66B|1660000000|5.35|6,205,540|-72.14%|9|2021-11-15|Nov 15, 2021|09/2021|-0.108|-0.084|25440000|28760000|2021-08-11|Aug 11, 2021|06/2021|-0.0846|-0.0957|18980000|19180000
2021-12-25 19:58:29|01531|21247|DBI|1.06B|1060000000|14.50|1,358,101|103.08%|30|2021-12-07|Dec 07, 2021|10/2021|0.86|0.5599|853470000|895560000|2021-08-31|Aug 31, 2021|07/2021|0.56|0.2374|817340000|747690000
2021-12-25 19:58:32|01532|24309|TEN|923.77M|923770000|11.25|832,615|8.91%|33|2021-11-05|Nov 05, 2021|09/2021|0.17|0.1476|4300000000|4020000000|2021-08-05|Aug 05, 2021|06/2021|0.84|0.8501|4600000000|4390000000
2021-12-25 19:58:36|01533|16627|MITK|748.32M|748320000|16.77|421,859|-10.56%|33|2021-11-04|Nov 04, 2021|09/2021|0.22|0.1932|33270000|33280000|2021-07-29|Jul 29, 2021|06/2021|0.23|0.1628|31780000|29220000
2021-12-25 19:58:40|01534|1089225|RPAY|1.77B|1770000000|18.39|633,829|-33.71%|14|2021-11-09|Nov 09, 2021|09/2021|0.21|0.1801|61130000|59310000|2021-08-09|Aug 09, 2021|06/2021|0.16|0.1411|48410000|44440000
2021-12-25 19:58:43|01535|1088196|CRNX|1.25B|1250000000|25.29|281,490|92.94%|19|2021-11-05|Nov 05, 2021|09/2021|-0.73|-0.716|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.7|-0.6104|0.00|0.00
2021-12-25 19:58:47|01536|20506|CNR|2.07B|2070000000|16.43|562,511|65.29%|35|2021-11-09|Nov 09, 2021|09/2021|0.39|0.545|1440000000|1420000000|2021-08-04|Aug 04, 2021|06/2021|0.67|0.315|1400000000|1390000000
2021-12-25 19:58:51|01537|949602|PRTY|634.07M|634070000|5.650|2,779,617|-8.72%|27|2021-11-09|Nov 09, 2021|09/2021|0.02|0.005|510200000|514250000|2021-08-05|Aug 05, 2021|06/2021|0.29|0.165|535750000|483050000
2021-12-25 19:58:55|01538|15356|AGEN|919.46M|919460000|3.580|4,382,493|5.6%|32|2021-11-09|Nov 09, 2021|09/2021|0.72|0.4567|252950000|183100000|2021-08-09|Aug 09, 2021|06/2021|-0.37|-0.2433|10730000|20410000
2021-12-25 19:58:58|01539|30937|TCX|898.44M|898440000|83.97|20,697|15.25%|31|2021-11-04|Nov 04, 2021|09/2021|0.13|--|75900000|--|2021-08-05|Aug 05, 2021|06/2021|0.17|--|75090000|--
2021-12-25 19:59:02|01540|994018|ICHR|1.29B|1290000000|45.45|228,016|49.21%|21|2021-11-02|Nov 02, 2021|09/2021|0.81|0.81|262860000|263000000|2021-08-03|Aug 03, 2021|06/2021|0.9|0.85|282310000|285000000
2021-12-25 19:59:06|01541|941649|AFMD|727.5M|727500000|5.910|1,766,494|-8.51%|28|2021-11-10|Nov 10, 2021|09/2021|-0.14|-0.1404|8660000|8280000|2021-09-08|Sep 08, 2021|06/2021|-0.16|-0.0857|9710000|7600000
2021-12-25 19:59:10|01542|1171385|SNCY|1.61B|1610000000|27.94|590,779|-|9|2021-11-01|Nov 01, 2021|09/2021|0.23|0.1418|173660000|173770000|2021-07-28|Jul 28, 2021|06/2020|-0.13|--|35380000|--
2021-12-25 19:59:16|01543|17189|SLP|1B|1000000000|49.64|163,246|-31.09%|30|2021-10-25|Oct 25, 2021|08/2021|0.01|0.0533|9840000|8170000|2021-07-12|Jul 12, 2021|05/2021|0.18|0.1767|12780000|14740000
2021-12-25 19:59:19|01544|1169886|EBC|3.47B|3470000000|20.16|613,266|20%|8|2021-10-28|Oct 28, 2021|09/2021|0.22|0.2075|147010000|150940000|2021-07-29|Jul 29, 2021|06/2021|0.22|0.2075|147360000|148630000
2021-12-25 19:59:22|01545|100222|INGN|741.94M|741940000|32.65|207,340|-24.63%|30|2021-11-04|Nov 04, 2021|09/2021|0.53|-0.25|93110000|86690000|2021-08-04|Aug 04, 2021|06/2021|0.22|-0.11|101560000|88750000
2021-12-25 19:59:27|01546|15595|BOOM|764.34M|764340000|40.82|130,380|-7.25%|33|2021-10-21|Oct 21, 2021|09/2021|0.02|0.0998|67180000|71470000|2021-07-22|Jul 22, 2021|06/2021|0.1|0.1278|65440000|69480000
2021-12-25 19:59:31|01547|20935|MDC|3.81B|3810000000|53.93|435,451|14.33%|33|2021-10-28|Oct 28, 2021|09/2021|1.99|2.01|1300000000|1350000000|2021-07-29|Jul 29, 2021|06/2021|2.11|1.99|1400000000|1340000000
2021-12-25 19:59:34|01548|16618|MGPI|1.91B|1910000000|86.84|127,788|83.28%|26|2021-11-03|Nov 03, 2021|09/2021|1.09|0.4|176610000|147950000|2021-08-04|Aug 04, 2021|06/2021|1.27|0.5333|174940000|128820000
2021-12-25 19:59:37|01549|16583|MCRI|1.38B|1380000000|73.52|49,559|23.56%|33|2021-10-25|Oct 25, 2021|09/2021|1.15|0.9901|111630000|101140000|2021-07-28|Jul 28, 2021|06/2021|0.93|0.6612|97720000|83030000
2021-12-25 19:59:40|01550|15829|CSGS|1.82B|1820000000|57.84|168,084|28.02%|33|2021-11-04|Nov 04, 2021|09/2021|0.88|0.825|246970000|240000000|2021-08-05|Aug 05, 2021|06/2021|0.82|0.79|238480000|235000000
2021-12-25 19:59:43|01551|15899|DENN|1B|1000000000|15.82|652,269|14.89%|33|2021-11-02|Nov 02, 2021|09/2021|0.16|0.1551|103790000|110520000|2021-08-03|Aug 03, 2021|06/2021|0.18|0.1189|106170000|99470000
2021-12-25 19:59:46|01552|16251|HCSG|1.28B|1280000000|17.16|991,165|-36.61%|33|2021-10-20|Oct 20, 2021|09/2021|0.13|0.2653|415590000|410480000|2021-07-21|Jul 21, 2021|06/2021|0.13|0.298|398170000|407460000
2021-12-25 19:59:50|01553|15484|ATEC|1.23B|1230000000|12.38|936,301|-12.2%|33|2021-11-04|Nov 04, 2021|09/2021|-0.43|-0.2311|62880000|59190000|2021-08-03|Aug 03, 2021|06/2021|-0.39|-0.1917|62250000|49220000
2021-12-25 19:59:54|01554|16158|GBCI|6.22B|6220000000|56.03|384,720|22.49%|33|2021-10-21|Oct 21, 2021|09/2021|0.79|0.7167|197430000|195150000|2021-07-22|Jul 22, 2021|06/2021|0.81|0.7243|190990000|199140000
2021-12-25 19:59:57|01555|15852|CUTR|705.52M|705520000|39.29|148,034|77.46%|33|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.046|57380000|51520000|2021-08-04|Aug 04, 2021|06/2021|0.39|-0.058|58590000|50160000
2021-12-25 20:00:00|01556|17245|SRDX|673.61M|673610000|48.20|51,883|24.74%|33|2021-11-10|Nov 10, 2021|09/2021|-0.1|-0.2625|23970000|23060000|2021-08-04|Aug 04, 2021|06/2021|-0.17|-0.1825|23870000|23310000
2021-12-25 20:00:03|01557|942485|PLAY|1.91B|1910000000|39.47|1,283,495|33.43%|29|2021-12-07|Dec 07, 2021|10/2021|0.21|0.1255|317980000|319740000|2021-09-09|Sep 09, 2021|07/2021|1.07|0.5812|377640000|358460000
2021-12-25 20:00:06|01558|101852|OUT|3.77B|3770000000|25.89|1,111,385|34.56%|30|2021-11-04|Nov 04, 2021|09/2021|0.18|0.0541|399200000|387820000|2021-08-05|Aug 05, 2021|06/2021|-0.05|-0.1139|341000000|327530000
2021-12-25 20:00:10|01559|1099056|PAYA|899.05M|899050000|6.81|1,076,914|-52.61%|10|2021-11-05|Nov 05, 2021|09/2021|0.04|0.09|63100000|63790000|2021-08-06|Aug 06, 2021|06/2021|0.11|0.0775|63900000|60810000
2021-12-25 20:00:13|01560|17255|SP|643.27M|643270000|27.70|71,315|-4.45%|33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5025|161600000|161800000|2021-07-28|Jul 28, 2021|06/2021|0.49|0.2425|141200000|141100000
2021-12-25 20:00:16|01561|101907|SPWH|504.18M|504180000|11.49|951,304|-35.88%|30|2021-12-08|Dec 08, 2021|10/2021|0.51|0.5467|401010000|385940000|2021-09-01|Sep 01, 2021|07/2021|0.44|0.49|361780000|349390000
2021-12-25 20:00:23|01562|21231|IDT|1.14B|1140000000|44.31|207,369|253.35%|34|2021-12-07|Dec 07, 2021|10/2021|-0.1|--|370100000|--|2021-10-06|Oct 06, 2021|07/2021|1.46|--|390000000|--
2021-12-25 20:00:26|01563|17480|OSPN|675.67M|675670000|0.00|-|-20.52%|33|2021-11-02|Nov 02, 2021|09/2021|0.0334|-0.13|52280000|51380000|2021-08-04|Aug 04, 2021|06/2021|-0.0465|-0.0425|52280000|52170000
2021-12-25 20:00:29|01564|16968|PRTS|628.38M|628380000|11.96|976,380|-9.19%|33|2021-11-02|Nov 02, 2021|09/2021|-0.09|-0.05|141850000|133760000|2021-08-05|Aug 05, 2021|06/2021|0.04|-0.045|157540000|133350000
2021-12-25 20:00:32|01565|1096422|SIBN|732.76M|732760000|21.88|361,156|-27.81%|20|2021-11-08|Nov 08, 2021|09/2021|-0.48|-0.4171|22290000|22490000|2021-08-02|Aug 02, 2021|06/2021|-0.42|-0.398|22190000|21740000
2021-12-25 20:00:36|01566|16693|VXRT|865.92M|865920000|6.900|3,760,598|1.77%|32|2021-11-04|Nov 04, 2021|09/2021|-0.14|-0.144|200000|118400|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.1425|112000|549250
2021-12-25 20:00:40|01567|17460|CTLP|577.68M|577680000|8.14|232,176|-29.28%|33|2021-11-04|Nov 04, 2021|09/2021|-0.02|-0.0275|45780000|47420000|2021-09-02|Sep 02, 2021|06/2021|0.04|-0.0475|49020000|46690000
2021-12-25 20:00:43|01568|958828|RGNX|1.49B|1490000000|34.78|403,716|-28.61%|24|2021-11-02|Nov 02, 2021|09/2021|-1.37|-1.03|30770000|33170000|2021-08-09|Aug 09, 2021|06/2021|-1.36|-1.12|22040000|21170000
2021-12-25 20:00:48|01569|15688|CENTA|2.58B|2580000000|46.83|190,157|34.38%|31|2021-11-22|Nov 22, 2021|09/2021|-0.06|-0.2425|739130000|729030000|2021-08-04|Aug 04, 2021|06/2021|1.37|1.01|1040000000|954200000
2021-12-25 20:00:51|01570|953811|CWEN|7.24B|7240000000|35.86|735,977|9.76%|26|2021-11-04|Nov 04, 2021|09/2021|0.18|0.8717|351000000|393140000|2021-08-03|Aug 03, 2021|06/2021|0.7512|0.79|380000000|373390000
2021-12-25 20:00:54|01571|20362|HNGR|674.3M|674300000|17.42|177,497|-21.18%|27|2021-11-08|Nov 08, 2021|09/2021|0.39|0.27|289830000|286310000|2021-08-04|Aug 04, 2021|06/2021|0.27|0.185|280820000|271230000
2021-12-25 20:00:58|01572|15406|AMSWA|863.57M|863570000|25.78|115,721|57.1%|34|2021-11-18|Nov 18, 2021|10/2021|0.12|0.0684|31210000|29690000|2021-08-25|Aug 25, 2021|07/2021|0.11|0.0502|29270000|28520000
2021-12-25 20:01:02|01573|953806|CHCT|1.07B|1070000000|45.37|95,697|-3.24%|26|2021-11-02|Nov 02, 2021|09/2021|0.2|0.25|22450000|22560000|2021-08-03|Aug 03, 2021|06/2021|0.22|0.2367|22010000|21720000
2021-12-25 20:01:06|01574|1129318|TMDX|583.69M|583690000|21.02|215,513|11.99%|14|2021-11-09|Nov 09, 2021|09/2021|-0.47|-0.3553|5370000|6340000|2021-08-05|Aug 05, 2021|06/2021|-0.39|-0.2821|8170000|7420000
2021-12-25 20:01:08|01575|1163504|ALVR|849.59M|849590000|13.70|187,958|-66.14%|9|2021-11-05|Nov 05, 2021|09/2021|-0.72|-0.5509|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.6|-0.455|0.00|0.00
2021-12-25 20:01:12|01576|992763|FRTA|1.6B|1600000000|23.88|140,022|37.4%|21|2021-10-27|Oct 27, 2021|09/2021|0.596|0.6384|526600000|459350000|2021-07-28|Jul 28, 2021|06/2021|0.5876|0.5301|492800000|436130000
2021-12-25 20:01:15|01577|41010|ORMP|591.1M|591100000|15.52|807,926|241.85%|25|2021-12-01|Dec 01, 2021|08/2021|-0.19|-0.185|700000|1060000|2021-07-14|Jul 14, 2021|05/2021|-0.17|-0.15|700000|700000
2021-12-25 20:01:19|01578|1153093|BRBR|3.7B|3700000000|27.01|511,991|8.39%|14|2021-11-18|Nov 18, 2021|09/2021|0.25|0.2551|340000000|357870000|2021-08-05|Aug 05, 2021|06/2021|0.3|0.2156|342600000|292270000
2021-12-25 20:01:23|01579|16757|NSSC|914.68M|914680000|49.83|60,643|86.98%|32|2021-11-08|Nov 08, 2021|09/2021|0.42|0.2476|31050000|29530000|2021-09-13|Sep 13, 2021|06/2021|0.27|0.2497|35430000|29800000
2021-12-25 20:01:25|01580|1166236|CRSR|2.11B|2110000000|22.38|1,202,563|-38.43%|10|2021-11-02|Nov 02, 2021|09/2021|0.16|0.2398|391120000|391110000|2021-08-03|Aug 03, 2021|06/2021|0.36|0.3872|472900000|475230000
2021-12-25 20:01:29|01581|48375|AR|5.67B|5670000000|18.05|6,589,437|213.91%|32|2021-10-27|Oct 27, 2021|09/2021|0.19|0.3049|1480000000|1240000000|2021-07-28|Jul 28, 2021|06/2021|0.1352|0.2558|1090000000|1160000000
2021-12-25 20:01:32|01582|1095982|ACEL|1.24B|1240000000|13.19|224,139|21.45%|13|2021-11-03|Nov 03, 2021|09/2021|0.1828|0.1865|193350000|188520000|2021-08-04|Aug 04, 2021|06/2021|0.2718|0.2134|201970000|202240000
2021-12-25 20:01:36|01583|15858|CVGW|744.6M|744600000|42.12|172,563|-39.22%|31|2021-12-20|Dec 20, 2021|10/2021|-0.08|-0.108|273420000|268480000|2021-09-08|Sep 08, 2021|07/2021|-0.17|-0.048|285010000|281670000
2021-12-25 20:01:39|01584|16670|MSEX|1.97B|1970000000|112.43|93,604|57.91%|31|2021-10-29|Oct 29, 2021|09/2021|0.65|0.795|39870000|41000000|2021-07-30|Jul 30, 2021|06/2021|0.62|0.585|36700000|36000000
2021-12-25 20:01:42|01585|1163804|PAE|923.72M|923720000|9.920|1,559,289|14.29%|11|2021-11-04|Nov 04, 2021|09/2021|0.31|0.1625|689510000|770520000|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1727|747200000|759260000
2021-12-25 20:01:45|01586|17014|QNST|994.81M|994810000|18.34|423,825|-17.91%|33|2021-11-03|Nov 03, 2021|09/2021|0.17|0.16|159610000|152310000|2021-08-04|Aug 04, 2021|06/2021|0.17|0.1467|151200000|142610000
2021-12-25 20:01:49|01587|15565|BJRI|841.96M|841960000|36.13|380,940|-7.6%|33|2021-10-21|Oct 21, 2021|09/2021|-0.13|0.0808|282180000|292270000|2021-07-29|Jul 29, 2021|06/2021|0.26|0.1721|290280000|285040000
2021-12-25 20:01:53|01588|21061|CRY|800.36M|800360000|20.35|161,754|-13.51%|33|2021-11-04|Nov 04, 2021|09/2021|0.26|0.025|72210000|72400000|2021-07-29|Jul 29, 2021|06/2021|-0.06|0.00|76150000|70970000
2021-12-25 20:01:57|01589|951679|COLL|677.15M|677150000|19.46|290,119|4.91%|26|2021-11-04|Nov 04, 2021|09/2021|0.8746|0.96|78840000|85060000|2021-08-05|Aug 05, 2021|06/2021|0.8565|0.9629|82940000|84610000
2021-12-25 20:02:00|01590|24284|UHT|812.45M|812450000|58.94|50,052|-9.41%|30|2021-10-25|Oct 25, 2021|09/2021|0.39|--|21210000|--|2021-07-26|Jul 26, 2021|06/2021|0.48|--|20880000|--
2021-12-25 20:02:03|01591|1168633|GNOG|836.26M|836260000|10.69|610,828|-58.06%|9|2021-11-10|Nov 10, 2021|09/2021|-0.55|-0.06|35640000|34190000|2021-08-16|Aug 16, 2021|06/2021|-0.13|-0.11|31690000|30310000
2021-12-25 20:02:06|01592|1024881|PETQ|658.14M|658140000|22.38|396,508|-37.03%|19|2021-11-03|Nov 03, 2021|09/2021|0.1015|0.09|210530000|196820000|2021-08-04|Aug 04, 2021|06/2021|0.651|0.7333|271010000|304600000
2021-12-25 20:02:09|01593|1006458|CADE|5.61B|5610000000|29.15|1,879,883|5.58%|20|2021-10-25|Oct 25, 2021|09/2021|0.65|0.6511|265960000|264000000|2021-07-22|Jul 22, 2021|06/2021|0.8|0.4867|185020000|177910000
2021-12-25 20:02:12|01594|15850|CTRN|635.72M|635720000|76.36|240,682|61.23%|30|2021-11-30|Nov 30, 2021|10/2021|1.03|0.4475|227960000|220800000|2021-08-24|Aug 24, 2021|07/2021|1.36|0.4267|237280000|227210000
2021-12-25 20:02:17|01595|16381|IOSP|2.21B|2210000000|89.52|123,467|-0.02%|33|2021-11-02|Nov 02, 2021|09/2021|1.15|1.01|376100000|346150000|2021-08-03|Aug 03, 2021|06/2021|1.3|0.8867|354500000|334950000
2021-12-25 20:02:21|01596|21106|DBD|696.58M|696580000|8.89|675,617|-17.15%|33|2021-10-28|Oct 28, 2021|09/2021|0.34|0.524|958200000|1040000000|2021-07-29|Jul 29, 2021|06/2021|0.1|0.25|943500000|959430000
2021-12-25 20:02:24|01597|16311|TVTY|1.29B|1290000000|25.94|256,662|32.35%|33|2021-11-02|Nov 02, 2021|09/2021|0.42|0.3608|126290000|121900000|2021-08-04|Aug 04, 2021|06/2021|0.48|0.3617|120070000|111670000
2021-12-25 20:02:29|01598|20991|FUL|4.16B|4160000000|79.13|270,299|48.41%|32|2021-09-22|Sep 22, 2021|08/2021|0.79|0.7885|826830000|797400000|2021-06-23|Jun 23, 2021|05/2021|0.94|0.9207|827870000|764370000
2021-12-25 20:02:33|01599|16965|MODV|2.13B|2130000000|152.14|69,018|10.67%|33|2021-11-05|Nov 05, 2021|09/2021|1.63|1.42|493060000|499600000|2021-08-06|Aug 06, 2021|06/2021|2.13|1.29|474450000|486950000
2021-12-25 20:02:36|01600|1142209|RAPT|1.08B|1080000000|36.62|277,739|71.04%|12|2021-11-10|Nov 10, 2021|09/2021|-0.63|-0.6227|966000|778170|2021-08-11|Aug 11, 2021|06/2021|-0.63|-0.6794|869000|1010000
2021-12-25 20:02:41|01601|17543|WETF|865.1M|865100000|6.090|885,044|10.73%|33|2021-10-29|Oct 29, 2021|09/2021|0.1|0.0894|78110000|77500000|2021-07-30|Jul 30, 2021|06/2021|0.1|0.0871|77600000|75580000
2021-12-25 20:02:45|01602|16053|FARO|1.28B|1280000000|70.31|63,724|-2.01%|33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.0725|79170000|82330000|2021-07-28|Jul 28, 2021|06/2021|0.12|0.115|82110000|81640000
2021-12-25 20:02:49|01603|15800|CRAI|685.15M|685150000|0.00|-|82.56%|33|2021-11-04|Nov 04, 2021|09/2021|1.44|1.07|136410000|138030000|2021-08-05|Aug 05, 2021|06/2021|1.53|0.9267|148240000|138270000
2021-12-25 20:02:52|01604|985781|TCMD|400.43M|400430000|20.20|313,548|-51.49%|21|2021-11-08|Nov 08, 2021|09/2021|-0.082|0.12|52500000|57440000|2021-08-02|Aug 02, 2021|06/2021|0.07|0.01|51060000|49920000
2021-12-25 20:02:55|01605|15538|CLAR|986.46M|986460000|26.67|235,016|72.85%|33|2021-11-08|Nov 08, 2021|09/2021|0.13|0.0225|108970000|105840000|2021-08-02|Aug 02, 2021|06/2021|0.06|0.0675|73310000|63470000
2021-12-25 20:02:58|01606|1084219|RUBY|986.73M|986730000|10.98|384,206|36.57%|19|2021-11-08|Nov 08, 2021|09/2021|-0.55|-0.5633|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.56|-0.4887|0.00|0.00
2021-12-25 20:03:02|01607|1159426|KROS|1.38B|1380000000|58.83|214,053|-25.09%|11|2021-11-04|Nov 04, 2021|09/2021|-0.87|-0.7225|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.67|-0.655|100000|0.00
2021-12-25 20:03:05|01608|15737|CLFD|1.08B|1080000000|78.54|131,219|216.69%|30|2021-11-04|Nov 04, 2021|09/2021|0.53|0.405|45240000|38250000|2021-07-22|Jul 22, 2021|06/2021|0.44|0.31|38740000|32100000
2021-12-25 20:03:08|01609|1165669|PLBY|1.2B|1200000000|28.90|1,333,797|171.36%|7|2021-11-15|Nov 15, 2021|09/2021|-0.18|-0.042|58360000|57660000|2021-08-10|Aug 10, 2021|06/2021|-0.24|-0.014|49850000|46900000
2021-12-25 20:03:11|01610|1163770|PNTG|623.65M|623650000|21.90|188,551|-64.1%|11|2021-11-01|Nov 01, 2021|09/2021|0.11|0.2575|111920000|110010000|2021-08-09|Aug 09, 2021|06/2021|0.17|0.21|110350000|107120000
2021-12-25 20:03:13|01611|1052946|DMTK|533.72M|533720000|17.96|581,799|-27.58%|14|2021-11-09|Nov 09, 2021|09/2021|-0.5484|-0.6367|3030000|3420000|2021-08-04|Aug 04, 2021|06/2021|-0.4623|-0.5333|3120000|2850000
2021-12-25 20:03:17|01612|15925|DMRC|709.68M|709680000|42.90|92,647|-15.48%|30|2021-11-15|Nov 15, 2021|09/2021|-0.17|-0.49|6420000|6530000|2021-08-05|Aug 05, 2021|06/2021|-0.94|-0.91|6280000|6430000
2021-12-25 20:03:20|01613|20958|EME|6.7B|6700000000|125.55|210,351|36.14%|33|2021-10-28|Oct 28, 2021|09/2021|1.85|1.79|2520000000|2390000000|2021-07-29|Jul 29, 2021|06/2021|1.78|1.58|2440000000|2250000000
2021-12-25 20:03:24|01614|16351|IMGN|1.65B|1650000000|7.500|3,766,928|6.84%|33|2021-10-29|Oct 29, 2021|09/2021|-0.18|-0.1844|9210000|19030000|2021-07-30|Jul 30, 2021|06/2021|-0.15|-0.1822|16950000|18920000
2021-12-25 20:03:28|01615|17100|RUTH|683.95M|683950000|20.26|357,629|17.72%|33|2021-10-29|Oct 29, 2021|09/2021|0.2|0.118|104190000|104160000|2021-08-06|Aug 06, 2021|06/2021|0.36|0.236|110910000|108150000
2021-12-25 20:03:30|01616|16533|TSAT|1.58B|1580000000|31.88|154,222|49.53%|28|2021-11-22|Nov 22, 2021|09/2021|-0.81|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.69|--|--|--
2021-12-25 20:03:36|01617|15522|NOTV|1.1B|1100000000|45.44|216,406|368.94%|31|2021-12-07|Dec 07, 2021|09/2021|0.06|-0.15|30080000|24480000|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.08|22890000|21100000
2021-12-25 20:03:40|01618|15814|CRMT|669.25M|669250000|102.82|58,319|-6.53%|33|2021-11-17|Nov 17, 2021|10/2021|3.33|3.2|288300000|269360000|2021-08-17|Aug 17, 2021|07/2021|3.57|3.49|280330000|249750000
2021-12-25 20:03:43|01619|1166923|ARRY|2.22B|2220000000|16.43|2,749,192|-62.81%|9|2021-11-11|Nov 11, 2021|09/2021|-0.07|-0.0559|192070000|201310000|2021-08-11|Aug 11, 2021|06/2021|0.07|0.0161|202800000|223880000
2021-12-25 20:03:47|01620|51011|VUZI|589.23M|589230000|9.26|2,970,337|2.32%|27|2021-11-08|Nov 08, 2021|09/2021|-0.13|-0.1267|3020000|3790000|2021-08-10|Aug 10, 2021|06/2021|-0.14|-0.0967|2920000|4330000
2021-12-25 20:03:50|01621|24424|ATRS|605.35M|605350000|3.560|658,733|-6.07%|33|2021-11-04|Nov 04, 2021|09/2021|0.03|0.0257|48190000|47930000|2021-08-05|Aug 05, 2021|06/2021|0.03|0.0171|44980000|43260000
2021-12-25 20:03:53|01622|1010717|WOW|1.85B|1850000000|21.28|391,766|109.04%|19|2021-11-08|Nov 08, 2021|09/2021|6.24|0.1692|267700000|279110000|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1035|287300000|281490000
2021-12-25 20:03:56|01623|1084220|REPL|1.35B|1350000000|28.81|233,781|-31.18%|20|2021-11-04|Nov 04, 2021|09/2021|-0.56|-0.5133|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.53|-0.4411|0.00|0.00
2021-12-25 20:03:59|01624|15339|ADUS|1.47B|1470000000|93.31|112,925|-19.03%|33|2021-11-01|Nov 01, 2021|09/2021|0.91|0.885|216660000|226340000|2021-08-02|Aug 02, 2021|06/2021|0.9|0.8688|217890000|216790000
2021-12-25 20:04:03|01625|7999|KBH|3.8B|3800000000|43.42|1,202,147|21.05%|33|2021-09-22|Sep 22, 2021|08/2021|1.6|1.6|1470000000|1560000000|2021-06-23|Jun 23, 2021|05/2021|1.5|1.33|1440000000|1480000000
2021-12-25 20:04:07|01626|1166405|PMVP|1.07B|1070000000|23.48|403,024|-57.76%|9|2021-11-12|Nov 12, 2021|09/2021|-0.33|-0.2967|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.29|-0.28|0.00|0.00
2021-12-25 20:04:10|01627|20978|ALX|1.33B|1330000000|260.09|12,048|-5.25%|33|2021-11-01|Nov 01, 2021|09/2021|2.39|2.93|48950000|54100000|2021-08-02|Aug 02, 2021|06/2021|4.33|2.94|51390000|54000000
2021-12-25 20:04:13|01628|1075233|SRRK|891.4M|891400000|25.39|197,066|-50.7%|19|2021-11-09|Nov 09, 2021|09/2021|-1.02|-0.816|5460000|4640000|2021-08-10|Aug 10, 2021|06/2021|-0.84|-0.7499|4600000|5200000
2021-12-25 20:04:17|01629|24412|MCF|648.31M|648310000|3.220|1,208,452|23.85%|33|2021-11-15|Nov 15, 2021|09/2021|-0.0639|0.07|99930000|81700000|2021-08-11|Aug 11, 2021|06/2021|0.0961|0.06|83640000|68900000
2021-12-25 20:04:20|01630|989659|TRHC|357.56M|357560000|14.84|656,775|-63.39%|21|2021-11-04|Nov 04, 2021|09/2021|-0.04|0.0338|86590000|88520000|2021-08-05|Aug 05, 2021|06/2021|-0.01|-0.0033|82310000|81580000
2021-12-25 20:04:23|01631|17073|ROCK|2.18B|2180000000|66.78|152,026|-6.89%|33|2021-10-27|Oct 27, 2021|09/2021|0.91|1.17|369350000|376930000|2021-08-03|Aug 03, 2021|06/2021|0.8|0.8725|348400000|327350000
2021-12-25 20:04:27|01632|16120|FORR|1.13B|1130000000|58.70|63,289|45.19%|33|2021-11-03|Nov 03, 2021|09/2021|0.41|0.2567|118140000|116680000|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5567|128670000|122040000
2021-12-25 20:04:31|01633|15428|AOSL|1.46B|1460000000|55.25|423,228|135.81%|32|2021-11-04|Nov 04, 2021|09/2021|1.06|0.9467|187040000|180000000|2021-08-11|Aug 11, 2021|06/2021|0.95|0.7457|177310000|170000000
2021-12-25 20:04:37|01634|41007|NRC|1.06B|1060000000|41.51|38,048|-6.51%|29|2021-11-02|Nov 02, 2021|09/2021|0.38|--|37770000|--|2021-08-03|Aug 03, 2021|06/2021|0.35|--|36430000|--
2021-12-25 20:04:40|01635|16540|LQDT|715.62M|715620000|21.51|195,179|28.65%|33|2021-12-09|Dec 09, 2021|09/2021|0.26|0.11|70300000|60920000|2021-08-05|Aug 05, 2021|06/2021|0.31|0.19|69670000|68220000
2021-12-25 20:04:43|01636|16476|KTOS|2.46B|2460000000|19.84|813,818|-24.85%|32|2021-11-03|Nov 03, 2021|09/2021|0.09|-0.0021|200600000|203730000|2021-08-03|Aug 03, 2021|06/2021|0.01|-0.01|205100000|198950000
2021-12-25 20:04:47|01637|51057|PARR|896.25M|896250000|14.89|319,359|10.79%|28|2021-11-03|Nov 03, 2021|09/2021|0.76|0.6945|1310000000|1180000000|2021-08-04|Aug 04, 2021|06/2021|-0.81|-0.702|1220000000|1050000000
2021-12-25 20:04:50|01638|39322|AMCX|1.52B|1520000000|35.92|384,736|9.08%|33|2021-11-05|Nov 05, 2021|09/2021|2.68|1.18|810770000|706060000|2021-08-06|Aug 06, 2021|06/2021|3.45|1.8|771390000|696880000
2021-12-25 20:04:53|01639|1167741|SEER|1.47B|1470000000|23.77|418,659|-61.69%|7|2021-11-09|Nov 09, 2021|09/2021|-0.3|-0.2846|2160000|1230000|2021-08-12|Aug 12, 2021|06/2021|-0.27|-0.2775|1330000|787030
2021-12-25 20:04:56|01640|1088201|ARLO|860.7M|860700000|10.210|844,031|27.15%|19|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.138|111150000|106240000|2021-08-04|Aug 04, 2021|06/2021|-0.04|-0.1503|98570000|86890000
2021-12-25 20:05:00|01641|16908|PGTI|1.33B|1330000000|22.32|250,734|5.63%|35|2021-11-11|Nov 11, 2021|03/2022|0.26|0.31|300400000|316640000|2021-11-11|Nov 11, 2021|09/2021|0.26|0.234|300430000|297940000
2021-12-25 20:05:04|01642|41289|AXGN|408.14M|408140000|9.82|290,830|-44.55%|31|2021-11-03|Nov 03, 2021|09/2021|-0.09|-0.1267|31200000|33670000|2021-08-04|Aug 04, 2021|06/2021|-0.09|-0.1308|33580000|32180000
2021-12-25 20:05:08|01643|21035|MTRN|1.81B|1810000000|88.47|88,716|41.03%|33|2021-11-02|Nov 02, 2021|09/2021|1.1|0.8367|388030000|375370000|2021-08-03|Aug 03, 2021|06/2021|0.86|0.7533|371000000|343500000
2021-12-25 20:05:11|01644|1141598|NOVA|3.01B|3010000000|26.80|2,182,220|-41.48%|15|2021-10-27|Oct 27, 2021|09/2021|-0.25|-0.2975|68900000|67180000|2021-07-28|Jul 28, 2021|06/2021|-0.57|-0.26|66560000|56970000
2021-12-25 20:05:15|01645|17057|RIGL|485.66M|485660000|2.840|1,419,258|-23.04%|33|2021-11-02|Nov 02, 2021|09/2021|-0.12|-0.0996|21540000|23560000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.1093|26270000|20370000
2021-12-25 20:05:19|01646|17056|RICK|690.55M|690550000|72.69|46,855|83.1%|33|2021-12-14|Dec 14, 2021|09/2021|1.58|0.67|54940000|54400000|2021-07-08|Jul 08, 2021|06/2021|1.36|0.99|57860000|55420000
2021-12-25 20:05:22|01647|101855|QUOT|685.5M|685500000|7.26|1,225,163|-24.77%|30|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.085|135880000|130950000|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.1|123880000|122060000
2021-12-25 20:05:27|01648|32530|OVV|8.47B|8470000000|32.45|3,211,047|122.72%|33|2021-11-02|Nov 02, 2021|09/2021|1.52|1.56|1790000000|1790000000|2021-07-27|Jul 27, 2021|06/2021|1.12|1.11|1690000000|1660000000
2021-12-25 20:05:31|01649|21118|HSC|1.36B|1360000000|17.12|367,283|-1.83%|33|2021-11-02|Nov 02, 2021|09/2021|0.2|0.248|544300000|578770000|2021-08-03|Aug 03, 2021|06/2021|0.28|0.236|569820000|556350000
2021-12-25 20:05:35|01650|21029|HZO|1.23B|1230000000|56.26|258,362|48.84%|33|2021-10-26|Oct 26, 2021|09/2021|1.45|1.17|462310000|512360000|2021-07-22|Jul 22, 2021|06/2021|2.59|2.07|666330000|633830000
2021-12-25 20:05:39|01651|1163666|BTRS|1.31B|1310000000|8.04|1,189,117|-51.57%|11|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0704|32730000|33130000|2021-08-11|Aug 11, 2021|06/2021|-0.07|-0.069|31590000|30800000
2021-12-25 20:05:41|01652|1161533|AMTI|559.64M|559640000|14.54|253,426|-57.11%|9|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.62|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.62|-0.6|0.00|0.00
2021-12-25 20:05:44|01653|977673|TPB|691.32M|691320000|36.63|224,834|-22.06%|23|2021-10-26|Oct 26, 2021|09/2021|0.65|0.57|109900000|112930000|2021-07-27|Jul 27, 2021|06/2021|0.73|0.5533|122640000|106220000
2021-12-25 20:05:47|01654|17143|SCVL|1.11B|1110000000|39.27|280,914|1.21%|31|2021-11-17|Nov 17, 2021|10/2021|1.64|1.15|356340000|314700000|2021-08-25|Aug 25, 2021|07/2021|1.54|0.81|332230000|302510000
2021-12-25 20:05:52|01655|16389|AMRX|1.53B|1530000000|5.070|824,569|14.45%|33|2021-11-03|Nov 03, 2021|09/2021|0.21|0.2043|528590000|544090000|2021-08-09|Aug 09, 2021|06/2021|0.25|0.1838|535080000|522600000
2021-12-25 20:05:54|01656|1171971|ULCC|3.09B|3090000000|14.29|523,005|-|6|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.2053|630000000|600170000|2021-08-04|Aug 04, 2021|06/2021|-0.24|-0.3009|550000000|538420000
2021-12-25 20:05:57|01657|32332|FC|653.98M|653980000|45.77|53,201|105.71%|34|2021-11-09|Nov 09, 2021|08/2021|0.13|0.145|68950000|63450000|2021-06-30|Jun 30, 2021|05/2021|0.9|-0.0675|58740000|51600000
2021-12-25 20:06:00|01658|21084|AVNT|5.01B|5010000000|54.76|417,957|36.12%|33|2021-10-28|Oct 28, 2021|09/2021|0.7|0.6828|1220000000|1170000000|2021-07-30|Jul 30, 2021|06/2021|0.87|0.8095|1240000000|1120000000
2021-12-25 20:06:05|01659|20911|BFS|1.65B|1650000000|51.99|34,186|60.81%|31|2021-11-04|Nov 04, 2021|09/2021|0.44|--|59060000|60620000|2021-08-05|Aug 05, 2021|06/2021|0.42|--|58820000|59140000
2021-12-25 20:06:07|01660|1172577|AGTI|2.94B|2940000000|22.48|218,375|-|6|2021-11-09|Nov 09, 2021|09/2021|0.23|0.0784|262420000|241850000|2021-08-12|Aug 12, 2021|06/2021|0.23|0.0877|250540000|241840000
2021-12-25 20:06:17|01661|1164095|RXT|2.98B|2980000000|14.20|1,089,459|-28.54%|10|2021-11-15|Nov 15, 2021|09/2021|0.25|0.2408|717900000|755950000|2021-08-11|Aug 11, 2021|06/2021|0.24|0.1828|743800000|741600000
2021-12-25 20:06:21|01662|999053|IMXI|608.17M|608170000|15.75|167,902|-0.63%|19|2021-11-03|Nov 03, 2021|09/2021|0.4|0.3465|120710000|116600000|2021-08-04|Aug 04, 2021|06/2021|0.39|0.3265|116750000|103460000
2021-12-25 20:06:25|01663|20483|CIR|554.06M|554060000|27.35|72,686|-25.98%|33|2021-11-12|Nov 12, 2021|09/2021|0.5|0.5568|190780000|203190000|2021-08-10|Aug 10, 2021|06/2021|0.35|0.3283|190350000|189160000
2021-12-25 20:06:28|01664|992755|GOLF|3.81B|3810000000|51.69|200,622|25.71%|21|2021-11-04|Nov 04, 2021|09/2021|0.52|0.14|521630000|415030000|2021-08-05|Aug 05, 2021|06/2021|1.08|0.7643|624850000|530900000
2021-12-25 20:06:31|01665|1172768|PRVA|2.79B|2790000000|26.19|601,157|-|6|2021-11-08|Nov 08, 2021|09/2021|-0.09|-0.135|251520000|215150000|2021-08-09|Aug 09, 2021|06/2020|0.05|--|183300000|--
2021-12-25 20:06:33|01666|1171961|ALHC|2.56B|2560000000|13.66|930,849|-|7|2021-11-04|Nov 04, 2021|09/2021|-0.26|-0.1637|293470000|275480000|2021-08-09|Aug 09, 2021|06/2021|-0.25|-0.1052|308950000|267350000
2021-12-25 20:06:37|01667|20250|AXL|1.07B|1070000000|9.34|1,150,668|13.49%|33|2021-11-05|Nov 05, 2021|09/2021|0.15|0.005|1290000000|1160000000|2021-07-30|Jul 30, 2021|06/2021|0.29|0.0192|1380000000|1150000000
2021-12-25 20:06:40|01668|41259|ECOM|742.81M|742810000|24.72|140,973|52.97%|33|2021-11-09|Nov 09, 2021|09/2021|0.209|0.17|41580000|41530000|2021-08-05|Aug 05, 2021|06/2021|0.2639|0.1967|41540000|40040000
2021-12-25 20:06:42|01669|1166469|NUVB|1.79B|1790000000|8.230|1,009,661|-22.29%|6|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.1053|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.0985|0.00|0.00
2021-12-25 20:06:46|01670|41000|MDXG|720.46M|720460000|6.49|630,630|-30.96%|33|2021-11-02|Nov 02, 2021|09/2021|0.0231|-0.095|63070000|60260000|2021-08-03|Aug 03, 2021|06/2021|0.0206|-0.1|67850000|58770000
2021-12-25 20:06:49|01671|1097394|VAPO|578.55M|578550000|22.19|173,870|-20.12%|17|2021-11-03|Nov 03, 2021|09/2021|-0.52|-0.522|38120000|30890000|2021-08-09|Aug 09, 2021|06/2021|-0.67|-0.644|20630000|18260000
2021-12-25 20:06:53|01672|992960|ADNT|4.42B|4420000000|46.87|863,914|35.54%|21|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.755|2770000000|2770000000|2021-08-05|Aug 05, 2021|06/2021|-0.53|0.15|3240000000|3240000000
2021-12-25 20:06:56|01673|17387|TRNS|698.5M|698500000|92.90|35,605|181.26%|31|2021-11-02|Nov 02, 2021|09/2021|0.4|0.368|50390000|48050000|2021-07-27|Jul 27, 2021|06/2021|0.49|0.252|47790000|44420000
2021-12-25 20:06:59|01674|1131468|POWW|643.48M|643480000|5.590|2,062,106|53.57%|15|2021-11-15|Nov 15, 2021|09/2021|0.17|0.105|61000000|55000000|2021-08-16|Aug 16, 2021|06/2021|0.13|0.065|44480000|44030000
2021-12-25 20:07:03|01675|940764|OCUL|553.13M|553130000|7.22|1,146,798|-67.3%|29|2021-11-08|Nov 08, 2021|09/2021|0.03|-0.26|12150000|12450000|2021-08-09|Aug 09, 2021|06/2021|-0.11|-0.21|11720000|10830000
2021-12-25 20:07:07|01676|15645|CASH|1.77B|1770000000|57.79|281,810|57.64%|31|2021-10-27|Oct 27, 2021|09/2021|0.5|0.805|120210000|116500000|2021-07-28|Jul 28, 2021|06/2021|1.21|0.8889|130930000|117500000
2021-12-25 20:07:10|01677|958235|MCFT|497.7M|497700000|26.27|124,672|-1.57%|26|2021-11-10|Nov 10, 2021|09/2021|0.67|0.558|144010000|135580000|2021-09-02|Sep 02, 2021|06/2021|0.98|0.778|155530000|142310000
2021-12-25 20:07:14|01678|20425|AIN|2.87B|2870000000|0.00|-|21.12%|33|2021-10-25|Oct 25, 2021|09/2021|0.83|0.6957|232440000|218630000|2021-07-26|Jul 26, 2021|06/2021|1.01|0.7267|234520000|219320000
2021-12-25 20:07:16|01679|1174617|FA|2.78B|2780000000|0.00|-|-|12|2021-11-08|Nov 08, 2021|09/2020|-0.02|--|136800000|--|2021-11-08|Nov 08, 2021|09/2021|0.28|0.1937|192870000|168200000
2021-12-25 20:07:20|01680|16418|JBSS|1.02B|1020000000|89.32|32,964|13.6%|29|2021-10-25|Oct 25, 2021|09/2021|1.66|1.39|226330000|218000000|2021-08-18|Aug 18, 2021|06/2021|1.07|1.15|206740000|198200000
2021-12-25 20:07:24|01681|41318|NDLS|432.68M|432680000|0.00|-|19.72%|33|2021-10-27|Oct 27, 2021|09/2021|0.12|0.0883|125130000|124990000|2021-08-03|Aug 03, 2021|06/2021|0.1|0.106|125650000|123320000
2021-12-25 20:07:27|01682|1071995|BTAI|636.83M|636830000|22.76|291,899|-56.92%|19|2021-11-10|Nov 10, 2021|09/2021|-0.96|-1.04|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-1.11|-1.07|0.00|0.00
2021-12-25 20:07:31|01683|15811|CRIS|474.54M|474540000|5.180|1,539,353|-34.84%|33|2021-11-09|Nov 09, 2021|09/2021|-0.12|-0.13|3040000|2710000|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.11|2290000|2480000
2021-12-25 20:07:34|01684|16917|VBIV|622.68M|622680000|2.420|3,226,844|-22.44%|24|2021-11-08|Nov 08, 2021|09/2021|-0.06|-0.07|107000|203670|2021-08-02|Aug 02, 2021|06/2021|-0.07|-0.0667|142000|481330
2021-12-25 20:07:38|01685|15744|CLVS|412.03M|412030000|3.170|3,154,752|-35.04%|33|2021-11-03|Nov 03, 2021|09/2021|-0.56|-0.4779|37920000|39400000|2021-08-04|Aug 04, 2021|06/2021|-0.61|-0.5656|36820000|41350000
2021-12-25 20:07:41|01686|20972|POLY|1.17B|1170000000|29.41|444,266|14.97%|33|2021-10-28|Oct 28, 2021|09/2021|0.77|0.615|420080000|436420000|2021-07-29|Jul 29, 2021|06/2021|0.6|0.4558|432430000|419830000
2021-12-25 20:07:44|01687|41197|BCC|2.69B|2690000000|68.42|312,503|38.08%|29|2021-11-01|Nov 01, 2021|09/2021|2.31|2.09|1880000000|1650000000|2021-08-02|Aug 02, 2021|06/2021|7.62|4.75|2440000000|2060000000
2021-12-25 20:07:47|01688|1173360|FLYW|3.82B|3820000000|36.53|1,099,138|-|6|2021-11-09|Nov 09, 2021|09/2021|0.08|-0.0142|62000000|50210000|2021-08-10|Aug 10, 2021|06/2021|-0.35|-0.1465|33000000|23950000
2021-12-25 20:07:51|01689|16249|HCKT|615.51M|615510000|20.66|80,823|47.15%|33|2021-11-09|Nov 09, 2021|09/2021|0.32|0.2833|71400000|66830000|2021-08-10|Aug 10, 2021|06/2021|0.39|0.2867|73200000|65280000
2021-12-25 20:07:57|01690|1081674|IIIV|749.91M|749910000|23.24|250,428|-29.25%|19|2021-11-17|Nov 17, 2021|09/2021|0.33|0.2897|67190000|64480000|2021-08-09|Aug 09, 2021|06/2021|0.26|0.277|61960000|55990000
2021-12-25 20:08:01|01691|39235|SKT|2.09B|2090000000|19.24|949,211|85.36%|33|2021-11-01|Nov 01, 2021|09/2021|-0.11|0.1|107270000|95530000|2021-08-03|Aug 03, 2021|06/2021|0.02|-0.0078|96820000|96310000
2021-12-25 20:08:03|01692|1167037|GATO|746.65M|746650000|10.80|704,347|14.77%|11|2021-11-08|Nov 08, 2021|09/2021|-0.22|0.0825|57000000|59000000|2021-08-09|Aug 09, 2021|06/2021|0.23|0.1324|75000000|71000000
2021-12-25 20:08:07|01693|16899|PETS|533.09M|533090000|26.38|363,223|-21.88%|29|2021-10-25|Oct 25, 2021|09/2021|0.31|0.3467|67400000|70960000|2021-07-26|Jul 26, 2021|06/2021|0.22|0.37|79310000|87730000
2021-12-25 20:08:10|01694|1153168|PHAT|599.16M|599160000|19.79|180,455|-45.54%|12|2021-11-08|Nov 08, 2021|09/2021|-0.98|-1.05|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.8854|-1.07|0.00|0.00
2021-12-25 20:08:15|01695|40065|ICPT|528M|528000000|17.87|821,580|-33.3%|33|2021-11-03|Nov 03, 2021|09/2021|-0.11|-1.1|92830000|83040000|2021-07-29|Jul 29, 2021|06/2021|-0.33|-1.22|96580000|82680000
2021-12-25 20:08:17|01696|1123797|DTIL|514.7M|514700000|8.47|400,069|-9.41%|16|2021-11-10|Nov 10, 2021|09/2021|-0.19|-0.5919|24040000|6020000|2021-08-12|Aug 12, 2021|06/2021|0.36|-0.4445|68810000|13860000
2021-12-25 20:08:21|01697|1096237|ALLO|2.23B|2230000000|15.66|2,079,199|-42.7%|15|2021-11-04|Nov 04, 2021|09/2021|-0.57|-0.5591|49000|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.53|-0.5471|44000|263860
2021-12-25 20:08:25|01698|16314|HWKN|826.14M|826140000|39.13|44,157|-25.01%|30|2021-10-27|Oct 27, 2021|09/2021|0.67|0.788|183280000|176320000|2021-07-29|Jul 29, 2021|06/2021|0.79|0.696|181240000|178770000
2021-12-25 20:08:29|01699|16949|PPBI|3.66B|3660000000|38.76|352,674|25.36%|33|2021-10-21|Oct 21, 2021|09/2021|0.9578|0.8233|199170000|188880000|2021-07-27|Jul 27, 2021|06/2021|1.02|0.7057|187660000|180180000
2021-12-25 20:08:34|01700|15438|ARAY|444.59M|444590000|4.890|1,429,888|10.38%|33|2021-11-03|Nov 03, 2021|09/2021|-0.01|-0.0378|107440000|93860000|2021-08-11|Aug 11, 2021|06/2021|-0.12|-0.022|110940000|102040000
2021-12-25 20:08:38|01701|1096533|VLDR|1.05B|1050000000|5.32|3,659,246|-78.44%|14|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.1514|13060000|19560000|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.1439|13600000|17350000
2021-12-25 20:08:41|01702|101922|PAHC|839.23M|839230000|20.72|81,566|8.25%|30|2021-11-02|Nov 02, 2021|09/2021|0.25|0.2933|214700000|201060000|2021-08-25|Aug 25, 2021|06/2021|0.32|0.3125|220300000|214280000
2021-12-25 20:08:45|01703|15393|AMKR|5.66B|5660000000|23.13|991,710|54.3%|33|2021-10-25|Oct 25, 2021|09/2021|0.74|0.4361|1680000000|1470000000|2021-07-26|Jul 26, 2021|06/2021|0.51|0.42|1410000000|1350000000
2021-12-25 20:08:48|01704|41295|LIND|866.96M|866960000|17.27|233,853|10.71%|24|2021-11-02|Nov 02, 2021|09/2021|-0.5|-0.4827|64510000|38000000|2021-08-03|Aug 03, 2021|06/2021|-0.71|-0.575|15270000|7900000
2021-12-25 20:08:53|01705|1153167|ONEW|812.71M|812710000|53.18|75,737|78.58%|14|2021-11-18|Nov 18, 2021|09/2021|1.35|1.18|280310000|290550000|2021-07-29|Jul 29, 2021|06/2021|3.04|2.4|404210000|454230000
2021-12-25 20:08:58|01706|1052375|RMNI|509.45M|509450000|5.860|755,528|27.39%|19|2021-11-03|Nov 03, 2021|09/2021|0.1503|0.1025|95640000|94920000|2021-08-04|Aug 04, 2021|06/2021|0.0981|0.0725|91610000|89880000
2021-12-25 20:09:01|01707|17617|ZIXI|481.87M|481870000|8.485|1,156,645|-3.69%|33|2021-11-08|Nov 08, 2021|09/2021|0.15|0.15|64850000|64170000|2021-08-05|Aug 05, 2021|06/2021|0.14|0.14|62830000|61350000
2021-12-25 20:09:06|01708|17164|SHEN|1.33B|1330000000|26.56|213,596|-39.11%|33|2021-10-28|Oct 28, 2021|09/2021|0.13|-0.11|62240000|61910000|2021-07-29|Jul 29, 2021|06/2021|0.04|0.03|60700000|60030000
2021-12-25 20:09:09|01709|953808|EVH|2.37B|2370000000|26.98|840,034|65.46%|26|2021-11-03|Nov 03, 2021|09/2021|-0.03|-0.0343|222470000|226000000|2021-08-04|Aug 04, 2021|06/2021|0.0024|-0.0486|222060000|216560000
2021-12-25 20:09:11|01710|1163373|EOSE|460.2M|460200000|8.57|521,532|-55.43%|7|2021-11-10|Nov 10, 2021|09/2021|-0.34|-0.4699|718000|1310000|2021-08-11|Aug 11, 2021|06/2021|-1.04|-0.1733|612000|2840000
2021-12-25 20:09:15|01711|100224|FLXN|458.93M|458930000|9.120|2,459,349|-25.55%|29|2021-11-08|Nov 08, 2021|09/2021|-0.6|-0.5625|21610000|21630000|2021-08-04|Aug 04, 2021|06/2021|-0.44|-0.501|28180000|28940000
2021-12-25 20:09:19|01712|30677|APYX|450.25M|450250000|13.11|101,387|86.22%|33|2021-11-11|Nov 11, 2021|09/2021|-0.12|-0.15|11800000|10200000|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.1475|11220000|8860000
2021-12-25 20:09:22|01713|48411|AERI|403.49M|403490000|8.52|1,000,645|-40.54%|30|2021-11-04|Nov 04, 2021|09/2021|-0.72|-0.6523|29310000|29090000|2021-08-04|Aug 04, 2021|06/2021|-0.67|-0.6801|27190000|26300000
2021-12-25 20:09:26|01714|1167959|BCAB|738.93M|738930000|20.06|203,686|-36.96%|8|2021-11-15|Nov 15, 2021|09/2021|-0.68|-0.6441|0.00|0.00|2021-08-18|Aug 18, 2021|06/2021|-0.9|-0.8457|250000|125000
2021-12-25 20:09:31|01715|20613|BXC|845.84M|845840000|87.14|160,135|196.7%|33|2021-11-02|Nov 02, 2021|09/2021|4.74|3.92|971000000|878610000|2021-08-03|Aug 03, 2021|06/2021|11.61|4.96|1310000000|1010000000
2021-12-25 20:09:35|01716|16798|OFLX|1.24B|1240000000|122.95|9,255|-25.37%|19|2021-10-20|Oct 20, 2021|09/2021|0.61|--|31730000|--|2021-07-16|Jul 16, 2021|06/2021|0.61|--|31970000|--
2021-12-25 20:09:38|01717|1171835|PCT|1.27B|1270000000|10.16|1,021,718|-37.4%|7|2021-11-11|Nov 11, 2021|09/2021|-0.18|-0.1342|0.00|0.00|2021-08-17|Aug 17, 2021|06/2021|-0.13|-0.16|0.00|0.00
2021-12-25 20:09:41|01718|31075|VSTM|420.85M|420850000|2.310|1,657,675|0.43%|33|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0845|2000|37500|2021-08-02|Aug 02, 2021|06/2021|-0.1|-0.0833|500000|50000
2021-12-25 20:09:45|01719|41245|TMHC|4.13B|4130000000|33.59|815,771|23.27%|33|2021-10-27|Oct 27, 2021|09/2021|1.34|1.2|1860000000|1780000000|2021-07-29|Jul 29, 2021|06/2021|0.95|0.9989|1720000000|1730000000
2021-12-25 20:09:47|01720|986076|ATOM|492.57M|492570000|21.27|335,192|50.21%|21|2021-10-28|Oct 28, 2021|09/2021|-0.19|-0.12|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.17|-0.14|0.00|0.00
2021-12-25 20:09:50|01721|1114557|GCMG|1.9B|1900000000|10.09|271,194|-25.81%|18|2021-11-10|Nov 10, 2021|09/2021|0.1281|0.1287|118080000|102760000|2021-08-10|Aug 10, 2021|06/2021|0.1|0.1021|119700000|103200000
2021-12-25 20:09:52|01722|1137411|STOK|793.58M|793580000|21.57|182,403|-62.99%|15|2021-11-08|Nov 08, 2021|09/2021|-0.61|-0.5704|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.461|0.00|0.00
2021-12-25 20:09:55|01723|101902|ALDX|242.24M|242240000|4.17|977,712|-42.64%|29|2021-10-28|Oct 28, 2021|09/2021|-0.27|-0.2629|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.28|-0.2414|0.00|0.00
2021-12-25 20:09:58|01724|1131054|RMO|559.36M|559360000|4.170|4,365,112|-87.74%|11|2021-11-15|Nov 15, 2021|09/2021|-0.13|-0.28|5760000|3150000|2021-08-16|Aug 16, 2021|06/2021|-0.22|-0.1567|926000|2050000
2021-12-25 20:10:00|01725|15416|ANDE|1.25B|1250000000|38.11|160,393|60.06%|33|2021-11-02|Nov 02, 2021|09/2021|0.41|-0.1425|3000000000|2650000000|2021-08-03|Aug 03, 2021|06/2021|1.3|0.61|3270000000|2280000000
2021-12-25 20:10:04|01726|102083|XXII|496.38M|496380000|3.050|2,671,133|33.19%|25|2021-11-04|Nov 04, 2021|09/2021|-0.06|-0.04|7800000|8310000|2021-08-05|Aug 05, 2021|06/2021|-0.03|-0.03|8400000|7100000
2021-12-25 20:10:07|01727|1174428|VERV|1.99B|1990000000|0.00|-|-|6|2021-11-10|Nov 10, 2021|09/2020|-0.19|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.47|-0.4525|0.00|0.00
2021-12-25 20:10:10|01728|32546|GRPN|751.13M|751130000|25.41|1,002,072|-32.71%|33|2021-11-04|Nov 04, 2021|09/2021|0.38|0.11|214170000|213040000|2021-08-05|Aug 05, 2021|06/2021|0.7381|-0.03|265960000|244660000
2021-12-25 20:10:13|01729|16338|IESC|1.05B|1050000000|50.99|27,075|5.29%|21|2021-12-03|Dec 03, 2021|09/2021|1.06|--|483800000|--|2021-08-05|Aug 05, 2021|06/2021|0.99|--|406000000|--
2021-12-25 20:10:16|01730|1053090|FNKO|946.98M|946980000|18.67|505,380|75.14%|19|2021-11-04|Nov 04, 2021|09/2021|0.39|0.2722|267730000|240740000|2021-08-05|Aug 05, 2021|06/2021|0.4|0.1833|236110000|205150000
2021-12-25 20:10:19|01731|1167577|PRG|2.95B|2950000000|45.04|721,572|-16.61%|9|2021-11-03|Nov 03, 2021|09/2021|0.94|0.9|650410000|678380000|2021-07-29|Jul 29, 2021|06/2021|1.09|0.8125|659970000|656570000
2021-12-25 20:10:21|01732|15965|ECHO|1.28B|1280000000|48.24|509,277|74.15%|33|2021-10-26|Oct 26, 2021|09/2021|0.93|0.737|985600000|928020000|2021-07-28|Jul 28, 2021|06/2021|0.84|0.598|934520000|847370000
2021-12-25 20:10:24|01733|1014086|MRSN|451.61M|451610000|6.28|730,135|-76.57%|19|2021-11-09|Nov 09, 2021|09/2021|-0.63|-0.5683|11000|120500|2021-08-06|Aug 06, 2021|06/2021|-0.59|-0.4867|11000|170000
2021-12-25 20:10:28|01734|940835|MRNS|450.76M|450760000|12.26|156,620|-2.93%|27|2021-11-09|Nov 09, 2021|09/2021|-0.53|-0.7333|10110000|5160000|2021-08-10|Aug 10, 2021|06/2021|-0.65|-0.6867|1910000|2630000
2021-12-25 20:10:31|01735|955564|MCRB|842.24M|842240000|9.17|1,931,343|-62.23%|25|2021-11-10|Nov 10, 2021|09/2021|0.72|-0.0544|126730000|28520000|2021-08-03|Aug 03, 2021|06/2021|-0.53|-0.37|5260000|5860000
2021-12-25 20:10:34|01736|1166744|STTK|375.99M|375990000|8.90|364,121|-84.55%|7|2021-11-09|Nov 09, 2021|09/2021|-0.41|-0.445|1900000|1980000|2021-08-11|Aug 11, 2021|06/2021|-0.56|-0.35|-4230000|1980000
2021-12-25 20:10:37|01737|1171757|VEI|1.32B|1320000000|17.58|260,300|-|8|2021-12-01|Dec 01, 2021|09/2021|0.2|0.2|--|233990000|2021-08-13|Aug 13, 2021|06/2021|-4.83|0.0798|-64450000|215760000
2021-12-25 20:10:40|01738|102920|TBPH|794.47M|794470000|10.78|815,788|-42.54%|28|2021-11-03|Nov 03, 2021|09/2021|-0.48|-0.5675|13190000|14400000|2021-08-03|Aug 03, 2021|06/2021|-0.8|-1.02|12910000|15410000
2021-12-25 20:10:43|01739|1168028|MASS|743.25M|743250000|26.64|265,383|-60.78%|8|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.145|12550000|12030000|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.215|8280000|7150000
2021-12-25 20:10:46|01740|1169890|XOG|1.77B|1770000000|68.54|211,020|-|8|2021-11-05|Nov 05, 2021|09/2021|--|2.72|--|219400000|2021-08-11|Aug 11, 2021|06/2021|0.93|2.13|224000000|212900000
2021-12-25 20:10:48|01741|6425|ATLC|1.02B|1020000000|67.76|105,592|182.22%|20|2021-11-12|Nov 12, 2021|09/2021|1.96|1.73|203920000|187470000|2021-08-13|Aug 13, 2021|06/2021|1.56|1.42|179520000|154340000
2021-12-25 20:10:52|01742|1097629|REZI|3.78B|3780000000|26.20|712,100|16.5%|18|2021-11-04|Nov 04, 2021|09/2021|0.46|0.4496|1500000000|1520000000|2021-08-05|Aug 05, 2021|06/2021|0.3901|0.3097|1480000000|1430000000
2021-12-25 20:10:54|01743|1163765|APPH|459.3M|459300000|4.55|1,562,861|-71.44%|7|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.2873|543000|350000|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.16|3140000|5900000
2021-12-25 20:10:57|01744|994771|ORGO|1.31B|1310000000|10.20|1,052,019|57.89%|19|2021-11-09|Nov 09, 2021|09/2021|0.09|0.0625|113750000|112240000|2021-08-09|Aug 09, 2021|06/2021|0.15|0.0575|123200000|105950000
2021-12-25 20:11:00|01745|1137410|AKRO|765.8M|765800000|21.95|173,969|-15.8%|14|2021-11-12|Nov 12, 2021|09/2021|-0.7|-0.8667|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.83|-0.7095|0.00|0.00
2021-12-25 20:11:03|01746|16469|KOPN|388.7M|388700000|4.340|1,701,822|57.25%|33|2021-11-02|Nov 02, 2021|09/2021|-0.02|-0.04|10890000|10300000|2021-08-03|Aug 03, 2021|06/2021|-0.04|-0.03|9910000|11160000
2021-12-25 20:11:05|01747|1009132|LBRT|1.83B|1830000000|10.16|1,789,255|-5.49%|19|2021-10-27|Oct 27, 2021|09/2021|-0.22|-0.1024|653730000|616820000|2021-07-27|Jul 27, 2021|06/2021|-0.29|-0.0982|581290000|594540000
2021-12-25 20:11:08|01748|1163507|VITL|697.68M|697680000|17.31|228,674|-35.07%|11|2021-11-09|Nov 09, 2021|09/2021|-0.03|-0.0514|64630000|63670000|2021-08-10|Aug 10, 2021|06/2021|0.09|-0.0167|60320000|58260000
2021-12-25 20:11:12|01749|15765|CNTY|377.29M|377290000|12.74|140,803|98.75%|27|2021-11-05|Nov 05, 2021|09/2021|0.36|0.2714|116610000|106700000|2021-08-06|Aug 06, 2021|06/2021|0.22|0.0298|92190000|85300000
2021-12-25 20:11:15|01750|24324|WD|4.79B|4790000000|149.53|111,752|61.44%|33|2021-11-04|Nov 04, 2021|09/2021|2.21|2.07|346290000|311430000|2021-08-05|Aug 05, 2021|06/2021|1.73|2.05|281410000|274330000
2021-12-25 20:11:18|01751|1053089|SPRO|453.18M|453180000|14.02|93,520|-36.19%|19|2021-11-10|Nov 10, 2021|09/2021|-0.7|-0.6633|3060000|4470000|2021-08-05|Aug 05, 2021|06/2021|-0.63|-0.75|5150000|4530000
2021-12-25 20:11:21|01752|21093|GIC|1.56B|1560000000|41.18|35,928|13.6%|32|2021-11-02|Nov 02, 2021|09/2021|0.61|0.48|277400000|263960000|2021-08-03|Aug 03, 2021|06/2021|0.55|0.36|272600000|274910000
2021-12-25 20:11:24|01753|32540|BCOV|411.32M|411320000|10.01|279,909|-43.25%|33|2021-10-27|Oct 27, 2021|09/2021|0.05|0.02|52160000|50940000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0267|51470000|50150000
2021-12-25 20:11:27|01754|41216|PGEN|847.63M|847630000|4.100|1,300,608|-59.08%|30|2021-11-11|Nov 11, 2021|09/2021|-0.15|-0.156|21600000|20300000|2021-08-09|Aug 09, 2021|06/2021|-0.1|-0.1242|33580000|21060000
2021-12-25 20:11:30|01755|1073210|GSHD|5.16B|5160000000|138.09|165,863|11.19%|18|2021-10-27|Oct 27, 2021|09/2021|0.26|0.1521|41680000|39770000|2021-07-28|Jul 28, 2021|06/2021|0.13|0.1815|38170000|37690000
2021-12-25 20:11:36|01756|15560|ALBO|474.64M|474640000|24.62|156,897|-36.77%|33|2021-11-04|Nov 04, 2021|09/2021|2.9|0.465|3660000|27830000|2021-08-05|Aug 05, 2021|06/2021|-1.9|-1.99|2430000|1980000
2021-12-25 20:11:40|01757|941754|RCEL|324.16M|324160000|12.57|87,657|-33.67%|16|2021-11-08|Nov 08, 2021|09/2021|-0.24|-0.38|7020000|7100000|2021-08-26|Aug 26, 2021|06/2021|-0.19|-0.292|10300000|8280000
2021-12-25 20:11:43|01758|42593|KPTI|555.27M|555270000|7.35|2,058,922|-53.92%|31|2021-11-03|Nov 03, 2021|09/2021|-0.69|-0.6733|37690000|26210000|2021-08-05|Aug 05, 2021|06/2021|-0.71|-0.745|22600000|26300000
2021-12-25 20:11:45|01759|15395|AMOT|530.24M|530240000|35.67|29,985|6.99%|28|2021-11-03|Nov 03, 2021|09/2021|0.41|0.2967|102700000|102570000|2021-08-04|Aug 04, 2021|06/2021|0.33|0.26|97430000|100230000
2021-12-25 20:11:52|01760|17604|YORW|635.84M|635840000|48.52|30,252|2.75%|29|2021-11-05|Nov 05, 2021|09/2021|0.36|0.39|14500000|15000000|2021-08-05|Aug 05, 2021|06/2021|0.35|0.33|13800000|14000000
2021-12-25 20:11:55|01761|16295|HSII|867.71M|867710000|44.29|132,635|49.43%|33|2021-10-25|Oct 25, 2021|09/2021|1.11|0.8533|263830000|250730000|2021-07-26|Jul 26, 2021|06/2021|1.14|0.7733|259980000|219870000
2021-12-25 20:11:58|01762|20183|PMT|1.73B|1730000000|17.83|947,436|-1%|33|2021-11-04|Nov 04, 2021|09/2021|-0.45|0.5011|47850000|186220000|2021-08-05|Aug 05, 2021|06/2021|0.32|0.601|121570000|182030000
2021-12-25 20:12:01|01763|986081|PAVM|242.7M|242700000|2.760|2,387,313|41.54%|22|2021-11-16|Nov 16, 2021|09/2021|-0.49|-0.14|200000|275000|2021-08-12|Aug 12, 2021|06/2021|-0.14|-0.1|0.00|0.00
2021-12-25 20:12:03|01764|1152339|IGMS|968.66M|968660000|29.84|251,869|-66.66%|13|2021-11-04|Nov 04, 2021|09/2021|-1.32|-1.33|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.16|-1.16|0.00|0.00
2021-12-25 20:12:06|01765|1123581|GOEV|2.03B|2030000000|8.510|5,910,708|-52.22%|11|2021-11-15|Nov 15, 2021|09/2021|-0.35|-0.44|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.5|-0.355|-250000|-500000
2021-12-25 20:12:09|01766|31055|HEAR|392.65M|392650000|24.47|358,770|-1.05%|32|2021-11-04|Nov 04, 2021|09/2021|0.26|0.0467|85310000|78440000|2021-08-05|Aug 05, 2021|06/2021|0.14|-0.07|78560000|70170000
2021-12-25 20:12:12|01767|40072|LAND|1.09B|1090000000|31.65|351,689|121.17%|32|2021-11-09|Nov 09, 2021|09/2021|-0.052|-0.056|19590000|18140000|2021-08-10|Aug 10, 2021|06/2021|-0.117|-0.0867|16890000|16640000
2021-12-25 20:12:14|01768|15541|BDSI|318.12M|318120000|3.220|1,313,749|-25.12%|32|2021-11-03|Nov 03, 2021|09/2021|0.07|0.055|41100000|42040000|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0486|41400000|41830000
2021-12-25 20:12:17|01769|8262|PBI|1.18B|1180000000|6.680|2,018,700|20.8%|29|2021-11-03|Nov 03, 2021|09/2021|0.08|0.07|875450000|892290000|2021-08-03|Aug 03, 2021|06/2021|0.11|0.05|899200000|895460000
2021-12-25 20:12:21|01770|960616|DSKE|605.52M|605520000|9.690|427,667|68.23%|20|2021-10-22|Oct 22, 2021|09/2021|0.3|0.3233|424600000|423290000|2021-08-03|Aug 03, 2021|06/2021|0.49|0.0933|404000000|369450000
2021-12-25 20:12:25|01771|1056454|CUE|395.11M|395110000|12.44|313,297|-5.18%|19|2021-11-17|Nov 17, 2021|09/2021|-0.41|-0.385|2400000|2400000|2021-08-17|Aug 17, 2021|06/2021|-0.33|-0.417|2740000|1060000
2021-12-25 20:12:29|01772|16807|OMER|477.82M|477820000|7.64|1,621,769|-48.72%|32|2021-11-09|Nov 09, 2021|09/2021|-0.36|-0.4713|30000000|27960000|2021-08-09|Aug 09, 2021|06/2021|-0.46|-0.5779|28820000|24270000
2021-12-25 20:12:32|01773|21249|ENS|3.25B|3250000000|77.50|283,100|-6.93%|33|2021-11-10|Nov 10, 2021|09/2021|1.01|1.07|791400000|807070000|2021-08-11|Aug 11, 2021|06/2021|1.25|1.2|814900000|811600000
2021-12-25 20:12:35|01774|40985|EPZM|314.8M|314800000|3.030|1,487,002|-74.21%|33|2021-11-09|Nov 09, 2021|09/2021|-0.64|-0.48|5200000|8650000|2021-08-09|Aug 09, 2021|06/2021|-0.63|-0.6166|13010000|8990000
2021-12-25 20:12:40|01775|29721|VSH|3.06B|3060000000|0.00|810,611|3.32%|33|2021-11-03|Nov 03, 2021|09/2021|0.63|0.65|813660000|832730000|2021-08-10|Aug 10, 2021|06/2021|0.61|0.5925|819120000|821220000
2021-12-25 20:12:42|01776|16095|VERU|503.39M|503390000|6.290|859,821|-27.45%|31|2021-12-02|Dec 02, 2021|09/2021|-0.0505|-0.092|15650000|18170000|2021-08-12|Aug 12, 2021|06/2021|-0.03|-0.06|17660000|14100000
2021-12-25 20:12:45|01777|985960|VTGN|405.4M|405400000|2.030|1,188,220|46.04%|21|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0575|358000|351370|2021-08-12|Aug 12, 2021|06/2021|-0.04|-0.0533|354100|394630
2021-12-25 20:12:48|01778|1131528|RLMD|616.91M|616910000|22.25|126,083|-30.73%|16|2021-11-11|Nov 11, 2021|09/2021|-2.44|-1.6|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-1.56|-1.47|0.00|0.00
2021-12-25 20:12:51|01779|41336|ISEE|1.95B|1950000000|17.000|1,471,837|144.6%|33|2021-11-09|Nov 09, 2021|09/2021|-0.23|-0.2776|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.32|-0.24|0.00|0.00
2021-12-25 20:12:54|01780|30710|CVM|361.09M|361090000|8.35|745,652|-34.82%|24|2021-12-22|Dec 22, 2021|09/2021|-0.19|-0.1|--|100000|2021-08-16|Aug 16, 2021|06/2021|-0.25|-0.13|0.00|100000
2021-12-25 20:12:57|01781|1055906|CURO|670.3M|670300000|16.57|168,653|14.2%|19|2021-11-01|Nov 01, 2021|09/2021|0.15|0.1037|209280000|206550000|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3188|187690000|190240000
2021-12-25 20:12:59|01782|1172578|SWIM|2.94B|2940000000|24.56|524,069|-|7|2021-11-10|Nov 10, 2021|09/2020|0.18|--|127500000|--|2021-11-10|Nov 10, 2021|09/2021|0.1743|0.1488|161960000|158870000
2021-12-25 20:13:03|01783|949615|KALV|353.34M|353340000|14.44|216,484|-17.58%|27|2021-12-09|Dec 09, 2021|10/2021|-0.8|-0.7914|0.00|0.00|2021-09-09|Sep 09, 2021|07/2021|-0.66|-0.7133|0.00|0.00
2021-12-25 20:13:06|01784|17175|SIGA|592.19M|592190000|7.990|333,912|8.86%|24|2021-11-04|Nov 04, 2021|09/2021|-0.04|--|4850000|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|8650000|--
2021-12-25 20:13:09|01785|16013|EPAY|2.54B|2540000000|56.52|658,734|11.33%|33|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2464|123610000|122010000|2021-08-10|Aug 10, 2021|06/2021|0.27|0.2649|122130000|122880000
2021-12-25 20:13:11|01786|1172513|RXRX|2.84B|2840000000|16.78|1,504,044|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.28|-0.28|2500000|2680000|2021-08-13|Aug 13, 2021|06/2020|-1.3|--|186000|--
2021-12-25 20:13:13|01787|1175843|ADGI|963.44M|963440000|8.66|6,626,447|-|3|2021-11-15|Nov 15, 2021|09/2021|-0.98|-0.735|0.00|0.00|2021-09-20|Sep 20, 2021|06/2021|-0.18|-0.795|0.00|0.00
2021-12-25 20:13:19|01788|1161406|PLRX|553.56M|553560000|15.36|142,905|-39.55%|11|2021-11-09|Nov 09, 2021|09/2021|-0.75|-0.6904|1610000|3170000|2021-08-09|Aug 09, 2021|06/2021|-0.64|-0.6702|1790000|4170000
2021-12-25 20:13:21|01789|1174611|XMTR|2.26B|2260000000|50.94|328,556|-|7|2021-11-10|Nov 10, 2021|09/2021|-0.33|-0.2788|56730000|54380000|2021-08-12|Aug 12, 2021|06/2021|-1.46|-0.3102|50590000|48300000
2021-12-25 20:13:24|01790|16434|JOUT|949.64M|949640000|94.52|26,881|-12.49%|33|2021-12-10|Dec 10, 2021|09/2021|0.68|0.65|166260000|164230000|2021-08-09|Aug 09, 2021|06/2021|2.83|2.5|213570000|198680000
2021-12-25 20:13:26|01791|1167038|MAX|925.75M|925750000|15.39|308,359|-65.78%|7|2021-11-10|Nov 10, 2021|09/2021|-0.1|0.0056|152750000|161710000|2021-08-12|Aug 12, 2021|06/2021|-0.01|0.0125|157350000|158680000
2021-12-25 20:13:30|01792|30761|FLL|394.64M|394640000|11.530|334,176|197.16%|33|2021-11-08|Nov 08, 2021|09/2021|0.13|0.0403|47240000|43170000|2021-08-10|Aug 10, 2021|06/2021|0.1655|0.0929|47440000|45590000
2021-12-25 20:13:33|01793|13966|ARNA|5.6B|5600000000|91.23|984,181|16.84%|33|2021-11-04|Nov 04, 2021|09/2021|-3.21|-2.55|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-2.4|-2.2|0.00|0.00
2021-12-25 20:13:35|01794|1173828|LFST|3.78B|3780000000|10.10|1,121,731|-|6|2021-11-10|Nov 10, 2021|09/2020|-0.01|--|102000000|--|2021-11-08|Nov 08, 2021|09/2021|-0.35|-0.0297|173840000|171310000
2021-12-25 20:13:42|01795|17541|WERN|3.09B|3090000000|46.19|626,636|16.79%|33|2021-10-28|Oct 28, 2021|09/2021|0.79|0.9555|702890000|703780000|2021-07-29|Jul 29, 2021|06/2021|0.86|0.8706|649810000|648670000
2021-12-25 20:13:46|01796|20705|MYE|713.55M|713550000|19.69|94,124|-2.81%|32|2021-11-04|Nov 04, 2021|09/2021|0.23|0.26|200060000|197030000|2021-08-05|Aug 05, 2021|06/2021|0.29|0.275|187400000|182760000
2021-12-25 20:13:48|01797|1175117|LAW|2.09B|2090000000|36.33|368,891|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.17|-0.2159|29850000|25790000|2021-09-03|Sep 03, 2021|06/2020|-0.1|--|15730000|--
2021-12-25 20:13:52|01798|15639|CAMP|273.23M|273230000|7.61|178,218|-23.13%|34|2021-12-21|Dec 21, 2021|11/2021|-0.08|0.0825|68780000|77560000|2021-09-23|Sep 23, 2021|08/2021|0.08|0.0617|79010000|79910000
2021-12-25 20:13:54|01799|1010656|GTHX|480.5M|480500000|11.30|959,113|-42.35%|19|2021-11-03|Nov 03, 2021|09/2021|-1|-1.02|4860000|4780000|2021-08-04|Aug 04, 2021|06/2021|-0.94|-0.9759|6600000|2770000
2021-12-25 20:13:57|01800|1174520|BHG|2.36B|2360000000|3.76|3,067,099|-|7|2021-11-15|Nov 15, 2021|09/2020|-0.14|--|840500000|--|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.146|1080000000|1070000000
2021-12-25 20:13:59|01801|1169335|ONTF|851.47M|851470000|17.90|708,635|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.03|-0.0834|49360000|48040000|2021-08-10|Aug 10, 2021|06/2021|0.04|0.0016|52120000|51060000
2021-12-25 20:14:02|01802|40070|HGEN|258.46M|258460000|4.05|2,111,914|-81.3%|28|2021-11-12|Nov 12, 2021|09/2021|-1.12|-0.9841|1000000|1020000|2021-08-12|Aug 12, 2021|06/2021|-1.2|-0.8616|1040000|796670
2021-12-25 20:14:04|01803|1166959|ALGS|505.43M|505430000|11.86|180,362|-58.89%|9|2021-11-04|Nov 04, 2021|09/2021|-0.78|-0.8148|1540000|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.79|-0.8067|1550000|0.00
2021-12-25 20:14:07|01804|960580|CTMX|275.35M|275350000|4.220|1,103,475|-43.13%|23|2021-11-04|Nov 04, 2021|09/2021|-0.35|-0.3128|17590000|18380000|2021-08-05|Aug 05, 2021|06/2021|-0.3|-0.3193|16290000|16960000
2021-12-25 20:14:10|01805|960944|AKTS|376.29M|376290000|7.23|591,060|-41.36%|21|2021-11-01|Nov 01, 2021|09/2021|-0.25|-0.21|1870000|2010000|2021-08-30|Aug 30, 2021|06/2021|-0.2|-0.235|2160000|2500000
2021-12-25 20:14:15|01806|1011049|SSTI|357.51M|357510000|30.62|37,286|-20.45%|19|2021-11-09|Nov 09, 2021|09/2021|-0.08|0.0086|14550000|14970000|2021-08-10|Aug 10, 2021|06/2021|-0.02|0.0214|14620000|14920000
2021-12-25 20:14:18|01807|15989|EHTH|708.52M|708520000|26.85|699,654|-63.67%|33|2021-11-08|Nov 08, 2021|09/2021|-1.78|-1.11|63910000|93670000|2021-07-29|Jul 29, 2021|06/2021|-0.45|-0.597|96560000|90810000
2021-12-25 20:14:21|01808|1143675|CFB|782.11M|782110000|15.36|99,435|44.5%|11|2021-10-18|Oct 18, 2021|09/2021|0.5056|0.306|40700000|46490000|2021-07-22|Jul 22, 2021|06/2021|0.3|0.2632|48200000|45500000
2021-12-25 20:14:23|01809|1167423|OLMA|393.87M|393870000|9.91|785,993|-80.76%|9|2021-11-10|Nov 10, 2021|09/2021|-0.45|-0.4347|0.00|0.00|2021-08-10|Aug 10, 2021|06/2020|-0.06|--|--|--
2021-12-25 20:14:26|01810|1050114|KRYS|1.8B|1800000000|72.33|425,019|19.45%|19|2021-11-08|Nov 08, 2021|09/2021|-0.7|-0.7588|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.74|-0.7575|0.00|0.00
2021-12-25 20:14:30|01811|41316|NVEE|2.03B|2030000000|131.60|131,492|67.15%|29|2021-11-09|Nov 09, 2021|09/2021|1.25|1.15|185550000|186660000|2021-08-10|Aug 10, 2021|06/2021|1.34|1|179500000|174090000
2021-12-25 20:14:32|01812|1050151|FUV|326.57M|326570000|8.69|702,370|-41.56%|19|2021-11-15|Nov 15, 2021|09/2021|-0.31|-0.2|1500000|1880000|2021-08-16|Aug 16, 2021|06/2021|-0.23|-0.16|717000|2090000
2021-12-25 20:14:36|01813|16459|KIRK|191.5M|191500000|14.85|385,303|-26.7%|32|2021-12-02|Dec 02, 2021|10/2021|0.51|0.5767|143630000|146130000|2021-09-02|Sep 02, 2021|07/2021|-0.01|-0.0233|114790000|115540000
2021-12-25 20:14:40|01814|50983|CLPT|278M|278000000|11.76|246,939|-14.97%|30|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.16|4570000|4000000|2021-08-10|Aug 10, 2021|06/2021|-0.17|-0.135|3410000|3690000
2021-12-25 20:14:44|01815|1172512|EBET|251.12M|251120000|0.00|-|-|6|2021-08-13|Aug 13, 2021|06/2020|-0|--|63740|--|2021-08-13|Aug 13, 2021|06/2021|-0.38|--|41360|--
2021-12-25 20:14:47|01816|29761|BCOR|851.12M|851120000|17.47|281,528|16%|33|2021-11-04|Nov 04, 2021|09/2021|-0.26|-0.3667|174170000|165710000|2021-08-04|Aug 04, 2021|06/2021|1.28|1.14|254310000|252000000
2021-12-25 20:14:50|01817|17614|ZIOP|270.44M|270440000|1.260|2,157,338|-56.25%|33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1257|398000|0.00|2021-09-06|Sep 06, 2021|06/2021|-0.11|-0.1172|0.00|0.00
2021-12-25 20:14:53|01818|41223|CWENa|6.71B|6710000000|33.27|200,653|8.27%|32|2021-11-04|Nov 04, 2021|09/2021|0.18|0.8717|351000000|393140000|2021-08-03|Aug 03, 2021|06/2021|0.7512|0.79|380000000|373390000
2021-12-25 20:14:56|01819|17089|RRGB|269.69M|269690000|17.16|325,987|-14.63%|33|2021-11-10|Nov 10, 2021|09/2021|-0.88|-0.5467|275400000|279740000|2021-08-18|Aug 18, 2021|06/2021|-0.22|0.004|276980000|279990000
2021-12-25 20:14:59|01820|949588|INS|349.94M|349940000|40.23|30,799|2.34%|21|2021-11-04|Nov 04, 2021|09/2021|0.29|0.1111|12940000|8520000|2021-08-05|Aug 05, 2021|06/2021|0.32|0.278|13360000|10590000
2021-12-25 20:15:01|01821|1172722|AVAH|1.3B|1300000000|7.07|512,281|-|4|2021-11-15|Nov 15, 2021|09/2021|0.11|0.118|411280000|445790000|2021-08-11|Aug 11, 2021|06/2021|0.1|0.1015|436110000|434010000
2021-12-25 20:15:04|01822|31050|MEIP|341.41M|341410000|2.570|1,471,454|-11.38%|26|2021-11-10|Nov 10, 2021|09/2021|-0.13|-0.1314|13390000|10560000|2021-09-02|Sep 02, 2021|06/2021|-0.0502|-0.1686|10120000|4170000
2021-12-25 20:15:08|01823|16771|NVEC|327.4M|327400000|67.74|19,188|21.83%|31|2021-10-20|Oct 20, 2021|09/2021|0.75|--|6820000|--|2021-07-21|Jul 21, 2021|06/2021|0.74|--|7150000|--
2021-12-25 20:15:21|01824|997802|BYSI|192.45M|192450000|4.92|1,750,178|-55.48%|20|2021-11-11|Nov 11, 2021|09/2021|-0.62|-0.61|0.00|113330|2021-09-10|Sep 10, 2021|06/2021|-0.49|-0.485|338000|8770000
2021-12-25 20:15:24|01825|976450|BATRA|1.5B|1500000000|28.71|67,198|14.06%|24|2021-11-04|Nov 04, 2021|09/2021|0.39|0.49|234000000|206500000|2021-08-06|Aug 06, 2021|06/2021|0.4|0.445|216000000|154000000
2021-12-25 20:15:27|01826|1173127|BYRN|330.36M|330360000|13.99|256,334|-6.11%|7|2021-10-08|Oct 08, 2021|08/2021|-0.04|-0.01|8700000|8700000|2021-06-30|Jun 30, 2021|05/2021|0.16|-0.2|13400000|8500000
2021-12-25 20:15:30|01827|30809|INFU|349.18M|349180000|16.91|85,543|-11.27%|32|2021-11-15|Nov 15, 2021|09/2021|-0.02|0.025|26570000|26680000|2021-08-12|Aug 12, 2021|06/2021|0.04|0.0775|24830000|26530000
2021-12-25 20:15:32|01828|48379|CTT|420.44M|420440000|8.60|505,071|-7.03%|30|2021-11-04|Nov 04, 2021|09/2021|0.48|0.2507|22070000|23670000|2021-08-05|Aug 05, 2021|06/2021|0.04|-0.0303|31940000|28530000
2021-12-25 20:15:35|01829|24310|TTI|355.43M|355430000|2.800|1,288,144|217.46%|33|2021-11-01|Nov 01, 2021|09/2021|0.0097|0.00|95470000|105200000|2021-08-02|Aug 02, 2021|06/2021|-0.02|0.015|102330000|106950000
2021-12-25 20:15:38|01830|949598|NXRT|1.99B|1990000000|78.71|99,505|93.7%|26|2021-11-02|Nov 02, 2021|09/2021|0.648|0.005|56400000|55440000|2021-07-27|Jul 27, 2021|06/2021|0.6555|-0.255|52600000|53340000
2021-12-25 20:15:41|01831|940830|MARA|3.91B|3910000000|38.13|12,887,088|249.18%|29|2021-11-10|Nov 10, 2021|09/2021|0.85|0.425|51710000|67370000|2021-08-13|Aug 13, 2021|06/2021|-1.09|0.1633|29300000|34370000
2021-12-25 20:15:44|01832|15590|AX|3.28B|3280000000|55.05|232,553|45.98%|32|2021-10-28|Oct 28, 2021|09/2021|0.99|0.89|173340000|165640000|2021-07-29|Jul 29, 2021|06/2021|0.9|0.862|158460000|159270000
2021-12-25 20:15:47|01833|52674|CDXC|282.42M|282420000|4.130|317,448|-17.23%|28|2021-11-03|Nov 03, 2021|09/2021|-0.13|-0.0923|17310000|17180000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.082|17700000|17160000
2021-12-25 20:15:50|01834|16552|LUNA|270.45M|270450000|8.46|158,566|-14.63%|27|2021-11-15|Nov 15, 2021|09/2021|0.03|0.0514|20330000|30040000|2021-08-09|Aug 09, 2021|06/2021|0.06|0.0521|27940000|28910000
2021-12-25 20:15:52|01835|48662|AMPE|144.55M|144550000|0.6364|1,526,674|-69.98%|24|2021-11-10|Nov 10, 2021|09/2021|-0.02|-0.02|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.02|-0.02|0.00|0.00
2021-12-25 20:15:56|01836|17278|STXS|463.72M|463720000|6.260|275,698|21.79%|33|2021-11-11|Nov 11, 2021|09/2021|-0.07|-0.0425|9110000|9030000|2021-08-10|Aug 10, 2021|06/2021|-0.02|-0.03|9050000|8150000
2021-12-25 20:15:59|01837|17553|WINA|877.14M|877140000|241.88|8,443|31.45%|27|2021-10-13|Oct 13, 2021|09/2021|2.67|--|20150000|--|2021-07-14|Jul 14, 2021|06/2021|2.33|--|19030000|--
2021-12-25 20:16:03|01838|17235|SPPI|242.38M|242380000|1.520|3,841,134|-59.03%|33|2021-11-10|Nov 10, 2021|09/2021|-0.21|-0.2767|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.32|-0.298|0.00|0.00
2021-12-25 20:16:05|01839|942492|SIEN|216.22M|216220000|3.720|476,745|-4.62%|28|2021-11-10|Nov 10, 2021|09/2021|-0.08|-0.2086|19620000|18340000|2021-08-10|Aug 10, 2021|06/2021|-0.35|-0.2175|20100000|20680000
2021-12-25 20:16:12|01840|1137415|CMBM|693.33M|693330000|26.02|230,784|-2.87%|13|2021-11-04|Nov 04, 2021|09/2021|0.23|0.1789|75920000|78890000|2021-08-09|Aug 09, 2021|06/2021|0.45|0.3293|92700000|88170000
2021-12-25 20:16:15|01841|16471|KRNY|944.77M|944770000|13.06|310,390|23.56%|32|2021-10-27|Oct 27, 2021|09/2021|0.26|0.2167|53390000|53100000|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2133|52040000|52800000
2021-12-25 20:16:18|01842|985717|PLSE|460.17M|460170000|15.53|49,465|-26.54%|21|2021-11-15|Nov 15, 2021|09/2021|-0.4171|-0.5333|574000|188670|2021-08-09|Aug 09, 2021|06/2021|-0.4769|-0.6933|0.00|34130
2021-12-25 20:16:20|01843|1175347|CTKB|2.31B|2310000000|17.26|197,851|-|4|2021-11-08|Nov 08, 2021|09/2021|0.02|0.0233|34380000|33370000|2021-09-02|Sep 02, 2021|06/2021|0.07|0.055|30410000|28270000
2021-12-25 20:16:23|01844|958168|OOMA|485.28M|485280000|20.39|100,962|41.4%|26|2021-12-02|Dec 02, 2021|10/2021|0.13|0.0883|49170000|48030000|2021-09-02|Sep 02, 2021|07/2021|0.13|0.0863|47060000|46360000
2021-12-25 20:16:27|01845|24427|URG|287.3M|287300000|1.3300|3,563,232|61.17%|31|2021-11-01|Nov 01, 2021|09/2021|-0.04|-0.02|9000|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.04|-0.015|7000|0.00
2021-12-25 20:16:30|01846|17559|WLDN|410.36M|410360000|32.08|59,356|-22.44%|33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.3333|54470000|52320000|2021-08-05|Aug 05, 2021|06/2021|0.24|0.2067|47250000|48250000
2021-12-25 20:16:33|01847|15935|DRRX|229.78M|229780000|1.0100|679,750|-53.02%|33|2021-11-02|Nov 02, 2021|09/2021|-0.0439|-0.0467|2170000|1950000|2021-07-29|Jul 29, 2021|06/2021|-0.0402|-0.0425|2300000|3650000
2021-12-25 20:16:37|01848|15402|AMRS|1.72B|1720000000|5.59|5,922,235|2.76%|33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.15|47870000|64210000|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.125|52320000|53730000
2021-12-25 20:16:40|01849|1166361|TSHA|490.54M|490540000|0.00|168,936|-53.13%|6|2021-11-10|Nov 10, 2021|09/2021|-1.35|-1.08|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-1.09|-0.8397|0.00|0.00
2021-12-25 20:16:43|01850|17296|SYBT|1.64B|1640000000|61.66|61,714|53.5%|31|2021-10-27|Oct 27, 2021|09/2021|0.86|0.76|63260000|62630000|2021-07-28|Jul 28, 2021|06/2021|0.17|0.3975|57370000|52200000
2021-12-25 20:16:46|01851|16412|JACK|1.78B|1780000000|84.86|360,864|-10.84%|33|2021-11-23|Nov 23, 2021|09/2021|1.75|1.74|278450000|288660000|2021-08-04|Aug 04, 2021|06/2021|1.78|1.49|269460000|258890000
2021-12-25 20:16:50|01852|48372|KODK|401.52M|401520000|5.110|1,936,676|-41.46%|32|2021-11-09|Nov 09, 2021|09/2021|0.06|--|287000000|--|2021-08-10|Aug 10, 2021|06/2021|0.13|--|291000000|--
2021-12-25 20:16:53|01853|985884|NMTR|258.22M|258220000|1.0100|1,760,079|13.87%|19|2021-11-15|Nov 15, 2021|09/2021|-0.05|-0.04|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.03|-0.03|0.00|0.00
2021-12-25 20:16:56|01854|100209|EGRX|706.65M|706650000|54.72|99,258|18.47%|28|2021-11-09|Nov 09, 2021|09/2021|0.56|0.8333|39850000|46470000|2021-08-09|Aug 09, 2021|06/2021|0.93|0.8|48120000|45800000
2021-12-25 20:16:59|01855|1055294|OSW|924.58M|924580000|10.12|325,273|12.07%|16|2021-11-03|Nov 03, 2021|09/2021|-0.11|-0.1367|43640000|27900000|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1967|9160000|6430000
2021-12-25 20:17:01|01856|1175329|BASE|1.01B|1010000000|23.14|522,789|-|5|2021-12-07|Dec 07, 2021|10/2021|-0.29|-0.355|30820000|29420000|2021-09-08|Sep 08, 2021|07/2021|-1.54|-1.39|29700000|28190000
2021-12-25 20:17:03|01857|1169489|APR|1.16B|1160000000|32.65|361,336|-|8|2021-11-04|Nov 04, 2021|09/2021|0.6|0.4788|287200000|285260000|2021-08-05|Aug 05, 2021|06/2021|0.54|0.37|286280000|278740000
2021-12-25 20:17:07|01858|8070|ARCH|1.36B|1360000000|89.06|528,694|119.63%|32|2021-10-26|Oct 26, 2021|09/2021|4.92|5.64|594410000|509870000|2021-07-27|Jul 27, 2021|06/2021|1.66|1.12|450390000|370030000
2021-12-25 20:17:12|01859|949611|TXMD|172.14M|172140000|0.4051|4,589,228|-65.96%|27|2021-11-11|Nov 11, 2021|09/2021|-0.11|-0.1|24470000|25870000|2021-08-04|Aug 04, 2021|06/2021|-0.11|-0.11|23000000|22110000
2021-12-25 20:17:15|01860|1043334|REKR|301.24M|301240000|6.85|1,225,960|-21.35%|19|2021-11-15|Nov 15, 2021|09/2021|-0.23|-0.12|2620000|5010000|2021-08-16|Aug 16, 2021|06/2021|-0.12|-0.0938|4270000|4930000
2021-12-25 20:17:18|01861|953051|STKS|411.3M|411300000|12.81|197,883|259.83%|26|2021-11-04|Nov 04, 2021|09/2021|0.11|0.195|71870000|69280000|2021-08-10|Aug 10, 2021|06/2021|0.19|0.11|70760000|61210000
2021-12-25 20:17:23|01862|32353|WW|1.13B|1130000000|16.15|1,381,351|-42.81%|33|2021-11-04|Nov 04, 2021|09/2021|0.7681|0.7303|293500000|314120000|2021-08-10|Aug 10, 2021|06/2021|0.48|0.6625|311400000|337460000
2021-12-25 20:17:26|01863|942488|VBTX|1.92B|1920000000|38.87|278,108|54.55%|26|2021-10-26|Oct 26, 2021|09/2021|0.73|0.6783|86900000|85130000|2021-07-27|Jul 27, 2021|06/2021|0.59|0.592|79590000|76710000
2021-12-25 20:17:29|01864|40981|CMRX|623.67M|623670000|7.180|977,044|45.34%|33|2021-11-04|Nov 04, 2021|09/2021|-0.21|-0.15|107000|8970000|2021-08-05|Aug 05, 2021|06/2021|-0.21|-0.1883|391000|580000
2021-12-25 20:17:31|01865|940814|RYI|954.86M|954860000|24.87|152,725|101.87%|29|2021-11-03|Nov 03, 2021|09/2021|3.25|1.75|1580000000|1540000000|2021-08-04|Aug 04, 2021|06/2021|1.24|0.705|1420000000|1320000000
2021-12-25 20:17:34|01866|1073762|CLBK|2.25B|2250000000|20.69|116,275|34.88%|18|2021-10-27|Oct 27, 2021|09/2021|0.184|0.2|66230000|54100000|2021-07-28|Jul 28, 2021|06/2021|0.2665|0.195|72470000|53410000
2021-12-25 20:17:37|01867|31172|CHUY|589.11M|589110000|29.75|100,867|6.52%|33|2021-11-04|Nov 04, 2021|09/2021|0.45|0.3771|101940000|102660000|2021-08-05|Aug 05, 2021|06/2021|0.62|0.48|108150000|104150000
2021-12-25 20:17:41|01868|962434|TRIL|2.45B|2450000000|23.33|58,397|40.2%|21|2021-11-12|Nov 12, 2021|09/2021|-0.18|-0.188|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.18|-0.14|10000|0.00
2021-12-25 20:17:45|01869|1162161|PCVX|1.28B|1280000000|24.16|149,271|-13.59%|9|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.5467|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.46|-0.5233|0.00|0.00
2021-12-25 20:17:49|01870|16882|PCYO|344.43M|344430000|14.40|75,323|32.23%|30|2021-11-09|Nov 09, 2021|08/2021|0.08|--|17100000|--|2021-07-06|Jul 06, 2021|05/2021|0.03|--|2670000|--
2021-12-25 20:17:52|01871|24337|VGR|2.61B|2610000000|16.96|840,457|43%|33|2021-11-08|Nov 08, 2021|09/2021|0.34|0.395|652650000|651800000|2021-08-04|Aug 04, 2021|06/2021|0.63|0.255|729530000|559300000
2021-12-25 20:17:55|01872|15535|BCRX|2.5B|2500000000|13.92|2,807,117|91.21%|33|2021-11-03|Nov 03, 2021|09/2021|-0.33|-0.2927|40990000|40200000|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.2336|49960000|28110000
2021-12-25 20:17:57|01873|1172517|SKYT|632.38M|632380000|16.19|354,964|-|8|2021-11-02|Nov 02, 2021|09/2021|-0.29|-0.14|35030000|43230000|2021-08-04|Aug 04, 2021|06/2020|-0.14|--|30760000|--
2021-12-25 20:18:00|01874|39301|PRLB|1.46B|1460000000|52.76|535,150|-69.43%|33|2021-10-28|Oct 28, 2021|09/2021|0.35|0.426|125340000|128130000|2021-07-29|Jul 29, 2021|06/2021|0.39|0.4417|123050000|122360000
2021-12-25 20:18:03|01875|41214|HASI|4.5B|4500000000|53.15|449,765|-18.73%|31|2021-11-04|Nov 04, 2021|09/2021|0.41|0.4117|21530000|22730000|2021-08-05|Aug 05, 2021|06/2021|0.57|0.3916|18430000|24080000
2021-12-25 20:18:07|01876|1129437|CRTX|396.77M|396770000|13.28|2,071,317|-54.21%|14|2021-11-17|Nov 17, 2021|09/2021|-0.7296|-0.7147|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.74|-0.7947|0.00|0.00
2021-12-25 20:18:09|01877|1171599|NAPA|2.58B|2580000000|22.48|800,204|-|6|2021-12-08|Dec 08, 2021|10/2021|0.2|0.1467|104180000|96740000|2021-10-04|Oct 04, 2021|07/2021|0.08|0.0148|70890000|60160000
2021-12-25 20:18:12|01878|1081602|EVER|467.42M|467420000|15.80|405,966|-60.4%|16|2021-11-01|Nov 01, 2021|09/2021|-0.18|-0.1563|107560000|109790000|2021-08-02|Aug 02, 2021|06/2021|-0.07|-0.0988|105060000|102310000
2021-12-25 20:18:17|01879|1073473|EVLO|362.99M|362990000|6.79|348,270|-36.84%|19|2021-10-28|Oct 28, 2021|09/2021|-0.63|-0.5271|0.00|0.00|2021-07-29|Jul 29, 2021|06/2021|-0.59|-0.52|0.00|0.00
2021-12-25 20:18:21|01880|958814|FLOW|3.61B|3610000000|85.97|409,409|49.24%|25|2021-11-10|Nov 10, 2021|09/2021|0.79|0.7043|389600000|388560000|2021-08-04|Aug 04, 2021|06/2021|0.63|0.6|381600000|367260000
2021-12-25 20:18:24|01881|20297|LPI|1.06B|1060000000|63.13|752,783|204.83%|33|2021-11-02|Nov 02, 2021|09/2021|1.84|2.52|379250000|323370000|2021-08-04|Aug 04, 2021|06/2021|1.71|2.67|294370000|262190000
2021-12-25 20:18:28|01882|24347|TG|394.72M|394720000|11.78|160,946|-26.56%|33|2021-11-05|Nov 05, 2021|09/2021|0.22|--|209500000|--|2021-08-06|Aug 06, 2021|06/2021|0.48|--|0.61|--
2021-12-25 20:18:33|01883|1172718|TMCI|918.29M|918290000|17.27|313,686|-|7|2021-11-04|Nov 04, 2021|09/2021|-0.12|-0.1192|21620000|21060000|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.12|20650000|18930000
2021-12-25 20:18:37|01884|20157|MNR|2.07B|2070000000|20.97|896,120|20.52%|32|2021-11-12|Nov 12, 2021|09/2021|0.2183|0.0769|39920000|40940000|2021-08-02|Aug 02, 2021|06/2021|0.0883|0.08|39030000|39390000
2021-12-25 20:18:41|01885|39296|TGH|1.74B|1740000000|35.35|443,101|85.38%|33|2021-11-04|Nov 04, 2021|09/2021|1.52|1.23|222760000|197830000|2021-08-05|Aug 05, 2021|06/2021|1.48|1.21|216110000|193800000
2021-12-25 20:18:44|01886|21226|CTS|1.17B|1170000000|36.32|123,266|7.77%|33|2021-10-27|Oct 27, 2021|09/2021|0.46|0.3733|122380000|117100000|2021-07-27|Jul 27, 2021|06/2021|0.52|0.3833|129590000|122470000
2021-12-25 20:18:47|01887|16068|FCFS|2.83B|2830000000|69.90|256,328|-0.21%|33|2021-10-20|Oct 20, 2021|09/2021|0.84|0.8086|399670000|409860000|2021-07-21|Jul 21, 2021|06/2021|0.71|0.6086|389580000|381010000
2021-12-25 20:18:50|01888|1061935|EOLS|386.82M|386820000|6.96|484,825|96.06%|19|2021-11-02|Nov 02, 2021|09/2021|-0.2628|-0.2714|26680000|25410000|2021-08-04|Aug 04, 2021|06/2021|-0.1929|-0.26|26100000|24670000
2021-12-25 20:18:53|01889|16243|HBIO|289.75M|289750000|7.100|166,904|74.02%|33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.05|29660000|27910000|2021-08-05|Aug 05, 2021|06/2021|0.06|0.05|29200000|27670000
2021-12-25 20:18:56|01890|16501|LGND|2.69B|2690000000|161.18|119,844|51.98%|33|2021-11-09|Nov 09, 2021|09/2021|1.58|1.06|64840000|58740000|2021-07-29|Jul 29, 2021|06/2021|1.63|1.38|84680000|71410000
2021-12-25 20:18:59|01891|20964|GEF|2.78B|2780000000|57.23|161,768|21.56%|34|2021-12-08|Dec 08, 2021|10/2021|1.93|1.49|1580000000|1480000000|2021-09-01|Sep 01, 2021|07/2021|1.93|1.54|1490000000|1390000000
2021-12-25 20:19:04|01892|1174646|EVCM|3.28B|3280000000|16.78|249,622|-|7|2021-11-09|Nov 09, 2021|09/2020|-0.1|--|89150000|--|2021-11-08|Nov 08, 2021|09/2021|0.1289|0.0569|128530000|123390000
2021-12-25 20:19:06|01893|1174987|SGHT|877.08M|877080000|18.54|246,821|-|6|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.2632|13100000|12070000|2021-08-12|Aug 12, 2021|06/2020|-0.18|--|3500000|--
2021-12-25 20:19:09|01894|1009134|URGN|212.77M|212770000|9.49|116,349|-49.71%|19|2021-11-15|Nov 15, 2021|09/2021|-1.35|-1.28|11350000|15370000|2021-08-04|Aug 04, 2021|06/2021|-1.17|-1.14|13030000|11760000
2021-12-25 20:19:12|01895|1156702|RVMD|2.03B|2030000000|27.55|460,274|-35.34%|12|2021-11-10|Nov 10, 2021|09/2021|-0.72|-0.6257|1100000|8700000|2021-08-11|Aug 11, 2021|06/2021|-0.6|-0.56|8700000|9380000
2021-12-25 20:19:15|01896|1082094|CCB|669.31M|669310000|0.00|41,044|143.7%|24|2021-10-27|Oct 27, 2021|09/2021|0.54|0.45|24940000|22410000|2021-07-27|Jul 27, 2021|06/2021|0.56|0.4833|23390000|20880000
2021-12-25 20:19:18|01897|41265|LXFR|533.32M|533320000|19.25|87,509|23.71%|31|2021-10-25|Oct 25, 2021|09/2021|0.26|0.2586|91200000|91700000|2021-07-26|Jul 26, 2021|06/2021|0.4698|0.2934|99000000|93650000
2021-12-25 20:19:21|01898|1122406|ZYXI|385.87M|385870000|10.96|280,628|-19.82%|18|2021-11-02|Nov 02, 2021|09/2021|0.17|0.1224|34790000|35450000|2021-07-29|Jul 29, 2021|06/2021|0.08|0.066|31020000|31280000
2021-12-25 20:19:25|01899|17508|AWH|211.92M|211920000|1.890|1,396,215|-70.74%|33|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.07|1670000|1600000|2021-08-12|Aug 12, 2021|06/2021|-0.06|-0.06|1800000|1650000
2021-12-25 20:19:28|01900|943140|CTSO|193.47M|193470000|4.450|260,770|-46.45%|28|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.1215|9760000|9700000|2021-08-03|Aug 03, 2021|06/2021|-0.11|-0.05|12020000|12270000
2021-12-25 20:19:32|01901|1175111|ERAS|1.76B|1760000000|14.52|323,151|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.46|-0.5117|0.00|0.00|2021-08-26|Aug 26, 2021|06/2021|-1.2|-0.71|0.00|0.00
2021-12-25 20:19:34|01902|1061417|AGS|250.75M|250750000|6.790|242,200|-3%|19|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.1266|67280000|64000000|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.1537|66840000|59350000
2021-12-25 20:19:38|01903|16486|LAWS|436.21M|436210000|48.05|12,337|-8.48%|33|2021-10-28|Oct 28, 2021|09/2021|0.39|0.63|105570000|107200000|2021-07-29|Jul 29, 2021|06/2021|0.31|0.595|106540000|107800000
2021-12-25 20:19:42|01904|955568|SPNE|471.92M|471920000|12.95|141,508|-24.36%|26|2021-10-28|Oct 28, 2021|09/2021|-0.48|-0.3118|46450000|47460000|2021-08-02|Aug 02, 2021|06/2021|-0.16|-0.3156|47460000|46170000
2021-12-25 20:19:45|01905|1175346|CRBU|973.31M|973310000|16.17|410,268|-|5|2021-11-09|Nov 09, 2021|09/2021|-0.46|-0.1209|3980000|16500000|2021-09-02|Sep 02, 2021|06/2021|-1.39|0.4219|1480000|16500000
2021-12-25 20:19:48|01906|17395|PRTK|225.35M|225350000|4.490|290,933|-32.18%|32|2021-11-08|Nov 08, 2021|09/2021|-0.37|-0.4501|24400000|23820000|2021-08-09|Aug 09, 2021|06/2021|0.2|0.3575|57490000|58010000
2021-12-25 20:19:51|01907|52757|GWRS|385.26M|385260000|17.01|29,032|16.83%|23|2021-11-08|Nov 08, 2021|09/2021|0.0986|0.06|11400000|11500000|2021-08-05|Aug 05, 2021|06/2021|0.0665|0.04|10940000|10500000
2021-12-25 20:19:55|01908|16204|GOOD|918.62M|918620000|24.48|164,064|37.61%|33|2021-11-01|Nov 01, 2021|09/2021|0.04|-0.0067|34330000|34400000|2021-08-09|Aug 09, 2021|06/2021|-0.08|-0.0575|33370000|34740000
2021-12-25 20:19:57|01909|50891|BEEM|195.99M|195990000|21.90|272,465|-60.4%|19|2021-11-11|Nov 11, 2021|09/2021|-0.19|-0.2162|2020000|3110000|2021-08-12|Aug 12, 2021|06/2021|-0.18|-0.1389|2120000|1910000
2021-12-25 20:20:01|01910|41302|ESPR|329.36M|329360000|5.38|2,022,155|-81.64%|32|2021-11-02|Nov 02, 2021|09/2021|-2.62|-2.8|14410000|11890000|2021-08-03|Aug 03, 2021|06/2021|-1.67|-1.84|40660000|42180000
2021-12-25 20:20:03|01911|1175352|MLNK|1.7B|1700000000|0.00|-|-|5|2021-11-03|Nov 03, 2021|09/2021|0.06|-0.0521|67370000|63110000|2021-09-07|Sep 07, 2021|06/2020|-0.04|--|49540000|--
2021-12-25 20:20:06|01912|1122729|SOLY|487.65M|487650000|22.58|193,285|175.03%|16|2021-11-11|Nov 11, 2021|09/2021|-0.01|-0.3|370000|200000|2021-08-06|Aug 06, 2021|06/2021|-0.37|-0.34|0.00|0.00
2021-12-25 20:20:10|01913|100219|SESN|176.37M|176370000|0.884|13,665,633|-29.84%|29|2021-11-08|Nov 08, 2021|09/2021|0.36|-0.07|0.00|533330|2021-08-09|Aug 09, 2021|06/2021|-0.15|-0.0633|2200000|0.00
2021-12-25 20:20:13|01914|20993|GDOT|1.96B|1960000000|35.81|408,395|-36.11%|33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.3645|328920000|304190000|2021-08-03|Aug 03, 2021|06/2021|0.68|0.4249|357940000|312520000
2021-12-25 20:20:16|01915|16323|ICAD|182.04M|182040000|7.25|174,502|-45.45%|32|2021-11-09|Nov 09, 2021|09/2021|-0.09|-0.0805|9360000|9900000|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.0756|7830000|9150000
2021-12-25 20:20:20|01916|32325|MTH|4.36B|4360000000|116.98|307,498|32.12%|33|2021-10-27|Oct 27, 2021|09/2021|5.25|4.46|1260000000|1200000000|2021-07-28|Jul 28, 2021|06/2021|4.36|3.28|1280000000|1150000000
2021-12-25 20:20:23|01917|940829|IRMD|566.73M|566730000|45.92|53,217|97.08%|29|2021-10-29|Oct 29, 2021|09/2021|0.23|0.17|10910000|10400000|2021-07-30|Jul 30, 2021|06/2021|0.14|0.095|9810000|8460000
2021-12-25 20:20:26|01918|1166924|CDAK|268.84M|268840000|12.02|51,375|-47.69%|11|2021-11-04|Nov 04, 2021|09/2021|-0.97|-0.85|1160000|1440000|2021-08-05|Aug 05, 2021|06/2021|-0.99|-0.98|890000|1350000
2021-12-25 20:20:29|01919|15758|FBIO|261.03M|261030000|2.620|641,955|-23.62%|31|2021-11-15|Nov 15, 2021|09/2021|-0.26|-0.0817|21090000|18420000|2021-08-16|Aug 16, 2021|06/2021|-0.04|-0.1417|17840000|13940000
2021-12-25 20:20:32|01920|955563|LNTH|1.99B|1990000000|29.41|412,952|99.53%|26|2021-11-04|Nov 04, 2021|09/2021|0.08|0.0633|102070000|97130000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0494|101060000|94770000
2021-12-25 20:20:36|01921|15561|GRBK|1.52B|1520000000|29.88|523,198|23.11%|26|2021-11-02|Nov 02, 2021|09/2021|0.95|1.05|342340000|365450000|2021-08-03|Aug 03, 2021|06/2021|1.02|0.8524|332280000|345860000
2021-12-25 20:20:39|01922|21204|GHL|332.09M|332090000|18.02|83,416|44.74%|33|2021-11-03|Nov 03, 2021|09/2021|0.85|0.3675|88650000|74480000|2021-08-03|Aug 03, 2021|06/2021|-0.45|0.225|43240000|71800000
2021-12-25 20:20:42|01923|30818|ITI|182.03M|182030000|4.300|203,860|-25.35%|33|2021-11-03|Nov 03, 2021|09/2021|-0.05|0.01|33250000|34540000|2021-08-05|Aug 05, 2021|06/2021|0.01|0.0133|34090000|33060000
2021-12-25 20:20:45|01924|1072038|PACK|2.89B|2890000000|35.54|345,157|191.31%|15|2021-10-28|Oct 28, 2021|09/2021|-0.02|0.024|95600000|93200000|2021-07-29|Jul 29, 2021|06/2021|-0.07|0.00|87500000|79500000
2021-12-25 20:20:49|01925|16210|INDT|800.69M|800690000|78.70|36,318|21.11%|20|2021-11-04|Nov 04, 2021|08/2021|-0.46|-0.04|10750000|10320000|2021-08-09|Aug 09, 2021|05/2021|-0.15|--|9840000|10000000
2021-12-25 20:20:52|01926|1057276|VVNT|2.14B|2140000000|10.26|596,468|-53.57%|13|2021-11-15|Nov 15, 2021|09/2021|-0.44|-0.4733|386700000|354970000|2021-08-03|Aug 03, 2021|06/2021|-0.35|-0.354|355200000|345940000
2021-12-25 20:20:54|01927|1169942|BVS|1.05B|1050000000|13.98|288,530|-|8|2021-11-09|Nov 09, 2021|09/2021|0.25|0.1405|108890000|102390000|2021-08-10|Aug 10, 2021|06/2021|0.16|0.1366|109820000|100970000
2021-12-25 20:20:57|01928|20234|HVT|543.67M|543670000|30.51|229,047|7.54%|33|2021-10-28|Oct 28, 2021|09/2021|1.31|1.19|260400000|263630000|2021-07-27|Jul 27, 2021|06/2021|1.21|0.765|249990000|217510000
2021-12-25 20:21:00|01929|21139|SCL|2.68B|2680000000|119.78|75,934|1.8%|34|2021-10-20|Oct 20, 2021|09/2021|1.57|1.39|602690000|540250000|2021-07-28|Jul 28, 2021|06/2021|1.81|1.84|595510000|545430000
2021-12-25 20:21:05|01930|1171992|EWTX|790.21M|790210000|0.00|-|-|6|2021-11-10|Nov 10, 2021|09/2021|-0.26|-0.2133|0.00|0.00|2021-08-09|Aug 09, 2021|06/2020|-0.08|--|--|--
2021-12-25 20:21:07|01931|1167330|NGMS|724.79M|724790000|28.40|120,585|-19.89%|6|2021-11-10|Nov 10, 2021|09/2021|0.06|0.0787|11970000|17830000|2021-08-11|Aug 11, 2021|06/2021|0.1|0.1184|12890000|18160000
2021-12-25 20:21:11|01932|30875|BTX|259.7M|259700000|4.99|544,823|15.78%|26|2021-11-09|Nov 09, 2021|09/2021|-1.7|-0.08|--|--|2021-08-16|Aug 16, 2021|06/2021|-0.24|--|--|--
2021-12-25 20:21:14|01933|945080|ATEX|1.1B|1100000000|60.11|78,462|51.83%|26|2021-11-03|Nov 03, 2021|09/2021|-0.67|-0.6167|182000|91000|2021-08-11|Aug 11, 2021|06/2021|-0.67|-0.59|182000|146000
2021-12-25 20:21:17|01934|1174605|INTA|1.52B|1520000000|24.99|152,429|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.04|-0.07|62190000|57010000|2021-09-08|Sep 08, 2021|06/2021|-0.19|-0.3857|61260000|54430000
2021-12-25 20:21:19|01935|968972|SNDX|1.22B|1220000000|22.47|599,386|-7.15%|23|2021-11-15|Nov 15, 2021|09/2021|-0.4|-0.1628|12380000|29410000|2021-08-09|Aug 09, 2021|06/2021|-0.44|-0.7145|379000|225000
2021-12-25 20:21:22|01936|102891|AMPH|1.08B|1080000000|22.59|182,519|18.03%|29|2021-11-08|Nov 08, 2021|09/2021|0.46|0.24|112200000|103250000|2021-08-09|Aug 09, 2021|06/2021|0.16|0.21|101660000|101300000
2021-12-25 20:21:25|01937|1127924|TPTX|2.46B|2460000000|49.80|537,458|-61.72%|14|2021-11-09|Nov 09, 2021|09/2021|-1.34|-1.27|460000|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.14|-1.21|5160000|0.00
2021-12-25 20:21:28|01938|991170|FLGT|2.99B|2990000000|100.21|469,459|118.94%|21|2021-11-09|Nov 09, 2021|09/2021|4.05|3.25|227900000|264000000|2021-08-09|Aug 09, 2021|06/2021|2.55|2.76|153620000|197340000
2021-12-25 20:21:30|01939|100227|AKBA|442.65M|442650000|2.530|2,540,083|-13.36%|30|2021-11-04|Nov 04, 2021|09/2021|-0.34|-0.32|48760000|49620000|2021-08-05|Aug 05, 2021|06/2021|-0.51|-0.3391|52910000|52310000
2021-12-25 20:21:34|01940|16247|HCCI|756.86M|756860000|31.29|67,458|54.9%|33|2021-10-20|Oct 20, 2021|09/2021|0.79|0.58|123180000|117320000|2021-07-28|Jul 28, 2021|06/2021|0.64|0.3775|117280000|107260000
2021-12-25 20:21:37|01941|1056452|CASA|470.45M|470450000|5.470|302,978|-17.62%|17|2021-11-02|Nov 02, 2021|09/2021|-0.05|0.0355|99220000|106450000|2021-07-29|Jul 29, 2021|06/2021|0.01|0.014|92730000|90530000
2021-12-25 20:21:39|01942|1160904|IMVT|915.4M|915400000|7.96|590,166|-84.01%|11|2021-11-05|Nov 05, 2021|09/2021|-0.35|-0.2629|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.31|-0.31|0.00|0.00
2021-12-25 20:21:43|01943|20614|CAI|962.84M|962840000|56.00|115,231|81.52%|33|2021-11-02|Nov 02, 2021|09/2021|2.04|2.79|100800000|100800000|2021-08-11|Aug 11, 2021|06/2021|2.04|1.98|85700000|83450000
2021-12-25 20:21:46|01944|8120|ANF|1.94B|1940000000|34.36|1,659,576|71.03%|31|2021-11-23|Nov 23, 2021|10/2021|0.86|0.6607|905160000|895170000|2021-08-26|Aug 26, 2021|07/2021|1.7|0.7672|864850000|879180000
2021-12-25 20:21:49|01945|16453|SMPL|3.92B|3920000000|40.77|391,925|36.4%|18|2021-10-22|Oct 22, 2021|08/2021|0.29|0.2543|259850000|255430000|2021-07-01|Jul 01, 2021|05/2021|0.43|0.2832|284000000|244270000
2021-12-25 20:21:52|01946|15435|SEEL|180.4M|180400000|1.710|3,725,217|-0.58%|33|2021-11-04|Nov 04, 2021|09/2021|-0.11|-0.1033|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.1|-0.105|0.00|0.00
2021-12-25 20:21:55|01947|102913|QTNT|254.71M|254710000|2.490|884,196|-56.39%|29|2021-11-15|Nov 15, 2021|09/2021|-0.28|-0.2533|9470000|8880000|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.265|9090000|9250000
2021-12-25 20:21:58|01948|41243|TPH|3B|3000000000|26.94|1,082,928|51.32%|33|2021-10-21|Oct 21, 2021|09/2021|1.17|0.8644|1030000000|928550000|2021-07-22|Jul 22, 2021|06/2021|1|0.8389|1020000000|997310000
2021-12-25 20:22:00|01949|15486|ATHX|234.36M|234360000|0.9963|1,715,863|-47.01%|32|2021-11-15|Nov 15, 2021|09/2021|-0.07|-0.095|4790000|62500|2021-08-09|Aug 09, 2021|06/2021|-0.1|-0.1|125000|62500
2021-12-25 20:22:04|01950|41291|BNFT|358.71M|358710000|10.73|179,916|-23.3%|33|2021-11-03|Nov 03, 2021|09/2021|-0.19|-0.2438|62030000|59000000|2021-08-03|Aug 03, 2021|06/2021|-0.18|-0.13|60900000|59220000
2021-12-25 20:22:08|01951|16363|INFI|226.99M|226990000|2.550|1,697,176|21.43%|33|2021-11-02|Nov 02, 2021|09/2021|-0.12|-0.1382|428000|393430|2021-07-27|Jul 27, 2021|06/2021|-0.13|-0.1357|512000|239430
2021-12-25 20:22:10|01952|1172291|ALKT|1.74B|1740000000|19.71|435,358|-|6|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0866|39760000|38660000|2021-08-04|Aug 04, 2021|06/2021|-0.15|-0.0918|36700000|34600000
2021-12-25 20:22:12|01953|1174606|IAS|3.37B|3370000000|21.87|392,971|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.0571|79010000|75460000|2021-08-12|Aug 12, 2021|06/2021|-0.26|-0.0375|75080000|70720000
2021-12-25 20:22:14|01954|1174324|LYEL|1.97B|1970000000|8.21|464,518|-|5|2021-11-12|Nov 12, 2021|09/2021|-0.2042|-0.47|2760000|2880000|2021-08-18|Aug 18, 2021|06/2021|-1.47|-0.375|2630000|2310000
2021-12-25 20:22:16|01955|1175582|TNYA|881.77M|881770000|21.36|103,677|-|7|2021-11-10|Nov 10, 2021|09/2020|-0.26|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.4867|0.00|0.00
2021-12-25 20:22:19|01956|1175428|ICVX|903.43M|903430000|23.14|104,829|-|5|2021-11-15|Nov 15, 2021|09/2021|-1.3|-0.4867|1830000|2600000|2021-09-13|Sep 13, 2021|06/2021|-2.86|-0.895|1900000|1550000
2021-12-25 20:22:21|01957|1174647|DNUT|2.83B|2830000000|16.91|1,124,139|-|5|2021-11-09|Nov 09, 2021|09/2021|0.06|0.0617|342800000|337660000|2021-08-18|Aug 18, 2021|06/2020|-0.08|--|245000000|--
2021-12-25 20:22:23|01958|1129440|APLT|257.96M|257960000|9.84|91,596|-55.87%|12|2021-11-12|Nov 12, 2021|09/2021|-1.09|-1.15|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.99|-1.13|0.00|0.00
2021-12-25 20:22:26|01959|15687|CENT|2.84B|2840000000|51.51|63,130|40.01%|31|2021-11-22|Nov 22, 2021|09/2021|-0.06|-0.2425|739130000|729030000|2021-08-04|Aug 04, 2021|06/2021|1.37|1.01|1040000000|954200000
2021-12-25 20:22:29|01960|40052|AXDX|357.38M|357380000|5.130|460,524|-33.72%|24|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.3246|3120000|3610000|2021-08-05|Aug 05, 2021|06/2021|-0.36|-0.33|2800000|3060000
2021-12-25 20:22:33|01961|1073426|OBNK|996.23M|996230000|0.00|45,419|53.57%|19|2021-10-27|Oct 27, 2021|09/2021|1.14|0.982|68460000|68200000|2021-07-28|Jul 28, 2021|06/2021|1.17|0.986|66730000|69820000
2021-12-25 20:22:36|01962|1062876|FLMN|404.24M|404240000|4.680|690,632|44%|19|2021-11-03|Nov 03, 2021|09/2021|0.11|0.083|19210000|18830000|2021-08-04|Aug 04, 2021|06/2021|0.07|0.0801|16160000|18550000
2021-12-25 20:22:39|01963|17342|MTEM|222.97M|222970000|3.960|291,208|-60.48%|33|2021-11-15|Nov 15, 2021|09/2021|-0.54|-0.4501|2380000|8700000|2021-08-12|Aug 12, 2021|06/2021|-0.28|-0.3037|15130000|16800000
2021-12-25 20:22:42|01964|40983|THRY|1.35B|1350000000|39.74|376,865|245.57%|18|2021-11-11|Nov 11, 2021|09/2021|0.95|0.52|297000000|262530000|2021-08-11|Aug 11, 2021|06/2021|0.66|1.22|291050000|286530000
2021-12-25 20:22:44|01965|17122|SBGI|2.01B|2010000000|26.59|647,820|-14.91%|33|2021-11-03|Nov 03, 2021|09/2021|0.25|-0.8614|1540000000|1580000000|2021-08-04|Aug 04, 2021|06/2021|-4.41|-4.34|1610000000|1610000000
2021-12-25 20:22:47|01966|1166406|PRLD|636.71M|636710000|13.73|550,298|-84.56%|7|2021-11-12|Nov 12, 2021|09/2021|-0.66|-0.625|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.58|-0.494|0.00|0.00
2021-12-25 20:22:50|01967|20826|HNI|1.79B|1790000000|41.14|209,420|14.82%|33|2021-10-25|Oct 25, 2021|09/2021|0.43|0.43|586700000|592140000|2021-07-29|Jul 29, 2021|06/2021|0.4|0.2167|510460000|493430000
2021-12-25 20:22:54|01968|30748|EVI|418.19M|418190000|31.95|18,375|6.3%|19|2021-11-09|Nov 09, 2021|09/2021|0.15|--|63740000|--|2021-09-13|Sep 13, 2021|06/2021|0.49|--|64550000|--
2021-12-25 20:22:58|01969|16340|TILE|932.48M|932480000|15.79|274,634|61.78%|33|2021-11-05|Nov 05, 2021|09/2021|0.29|0.275|312710000|316150000|2021-08-06|Aug 06, 2021|06/2021|0.3|0.2675|294790000|291820000
2021-12-25 20:23:00|01970|1166964|TARS|536.15M|536150000|25.93|30,074|-41.08%|7|2021-11-09|Nov 09, 2021|09/2021|-0.76|-0.4174|1240000|5330000|2021-08-04|Aug 04, 2021|06/2021|0.29|-0.46|22020000|4530000
2021-12-25 20:23:03|01971|20631|ESE|2.26B|2260000000|86.66|119,370|-14.5%|33|2021-11-18|Nov 18, 2021|09/2021|0.85|0.7767|205480000|201180000|2021-08-09|Aug 09, 2021|06/2021|0.67|0.82|181390000|192310000
2021-12-25 20:23:06|01972|1165437|VINC|210.21M|210210000|10.00|77,762|-48.88%|8|2021-11-12|Nov 12, 2021|09/2021|-1.39|-0.848|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.3|0.00|--
2021-12-25 20:23:08|01973|24440|CCF|933.57M|933570000|99.19|16,123|-7.62%|32|2021-11-15|Nov 15, 2021|08/2021|1.12|--|78120000|--|2021-07-12|Jul 12, 2021|05/2021|1.5|--|79590000|--
2021-12-25 20:23:12|01974|20589|MWA|2.21B|2210000000|14.12|1,076,622|16.31%|33|2021-11-08|Nov 08, 2021|09/2021|0.12|0.1875|295600000|296190000|2021-08-04|Aug 04, 2021|06/2021|0.18|0.1588|310500000|268940000
2021-12-25 20:23:15|01975|20243|PZN|690.68M|690680000|0.00|-|30.2%|33|2021-10-19|Oct 19, 2021|09/2021|0.27|--|51600000|--|2021-07-20|Jul 20, 2021|06/2021|0.25|--|50880000|--
2021-12-25 20:23:18|01976|1163244|HYLN|1.16B|1160000000|6.69|2,879,846|-60.88%|11|2021-11-10|Nov 10, 2021|09/2021|-0.15|-0.2358|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.13|-0.2117|0.00|0.00
2021-12-25 20:23:20|01977|1172723|FTCI|639.08M|639080000|7.52|1,011,160|-|4|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.1888|52990000|59240000|2021-08-11|Aug 11, 2021|06/2021|-0.21|-0.1276|50110000|43690000
2021-12-25 20:23:24|01978|977675|OTLK|309.48M|309480000|1.380|1,329,195|-10.97%|21|2021-12-22|Dec 22, 2021|09/2021|-0.08|-0.0633|0.00|300000|2021-08-13|Aug 13, 2021|06/2021|-0.07|-0.07|0.00|0.00
2021-12-25 20:23:28|01979|16441|KALU|1.52B|1520000000|96.26|109,947|0.64%|33|2021-10-20|Oct 20, 2021|09/2021|0.57|1.32|750600000|782960000|2021-07-21|Jul 21, 2021|06/2021|1|1.65|741000000|622250000
2021-12-25 20:23:30|01980|1173890|JANX|892.15M|892150000|21.44|102,011|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.26|-0.1767|1160000|133330|2021-08-10|Aug 10, 2021|06/2020|-2.76|--|380000|--
2021-12-25 20:23:33|01981|1080049|VRCA|259.5M|259500000|9.43|68,179|-21.42%|19|2021-11-12|Nov 12, 2021|09/2021|-0.47|-0.51|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.43|-0.414|0.00|200000
2021-12-25 20:23:36|01982|1175353|PWSC|3.41B|3410000000|17.24|594,713|-|6|2021-11-10|Nov 10, 2021|09/2021|0.1906|0.1626|148950000|142200000|2021-09-09|Sep 09, 2021|06/2021|0.1797|0.1652|145400000|142830000
2021-12-25 20:23:40|01983|24415|GRC|1.16B|1160000000|44.28|54,545|36.62%|29|2021-10-29|Oct 29, 2021|09/2021|0.43|0.34|102110000|95210000|2021-07-23|Jul 23, 2021|06/2021|0.32|0.29|93020000|88390000
2021-12-25 20:23:43|01984|961635|WVE|217.68M|217680000|3.700|456,026|-58.47%|23|2021-11-10|Nov 10, 2021|09/2021|-0.12|-0.6014|36420000|10360000|2021-08-05|Aug 05, 2021|06/2021|-0.78|-0.6157|2780000|9790000
2021-12-25 20:23:46|01985|16675|MSON|462.52M|462520000|26.54|57,364|104.31%|32|2021-11-11|Nov 11, 2021|09/2021|-0.208|-0.244|19750000|19330000|2021-09-02|Sep 02, 2021|06/2021|-0.26|-0.2236|19690000|19050000
2021-12-25 20:23:50|01986|1168973|OUST|923.23M|923230000|5.38|2,048,016|-66.89%|7|2021-11-08|Nov 08, 2021|09/2021|-0.1463|-0.1463|7760000|8900000|2021-08-09|Aug 09, 2021|06/2021|-0.21|-0.0975|7360000|7100000
2021-12-25 20:23:54|01987|961629|DLTH|500.57M|500570000|15.14|144,730|35.06%|26|2021-12-02|Dec 02, 2021|10/2021|0.09|-0.19|145280000|142500000|2021-09-02|Sep 02, 2021|07/2021|0.27|0.05|149130000|142700000
2021-12-25 20:23:58|01988|941657|LTRPA|185.75M|185750000|2.460|775,525|-33.51%|27|2021-11-08|Nov 08, 2021|09/2021|0.94|-0.25|303000000|--|2021-08-05|Aug 05, 2021|06/2021|1.96|-0.37|235000000|--
2021-12-25 20:24:01|01989|943135|JRVR|1.01B|1010000000|27.14|367,577|-44.46%|28|2021-11-02|Nov 02, 2021|09/2021|-0.7185|-0.6458|346600000|351430000|2021-08-04|Aug 04, 2021|06/2021|0.5418|0.5163|380150000|362900000
2021-12-25 20:24:03|01990|1080051|MGTA|297.23M|297230000|5.10|168,106|-33.77%|17|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.3285|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.32|-0.3725|0.00|0.00
2021-12-25 20:24:06|01991|1166960|EAR|206.92M|206920000|5.27|2,178,701|-90.2%|8|2021-11-25|Nov 25, 2021|09/2021|-0.39|-0.4233|23500000|23750000|2021-08-12|Aug 12, 2021|06/2021|-0.36|-0.2575|22900000|21980000
2021-12-25 20:24:10|01992|51519|FORA|287.41M|287410000|9.23|42,092|30.37%|19|2021-11-15|Nov 15, 2021|09/2021|-0.22|--|4960000|--|2021-08-16|Aug 16, 2021|06/2021|-0.23|--|4550000|--
2021-12-25 20:24:13|01993|1050112|CELC|208.57M|208570000|13.98|45,859|35.73%|19|2021-11-08|Nov 08, 2021|09/2021|-0.35|-0.306|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.11|-0.2767|0.00|0.00
2021-12-25 20:24:15|01994|976458|CDEV|1.75B|1750000000|6.170|6,805,904|278.53%|21|2021-11-03|Nov 03, 2021|09/2021|0.12|0.1965|288510000|248400000|2021-08-03|Aug 03, 2021|06/2021|-0.09|0.0736|232580000|195040000
2021-12-25 20:24:18|01995|1171768|TIL|2.08B|2080000000|0.00|-|-|7|2021-12-01|Dec 01, 2021|09/2021|-0.325|-0.314|0.00|0.00|2021-11-15|Nov 15, 2021|09/2020|-0.43|--|52000|--
2021-12-25 20:24:21|01996|1131057|IDYA|899.51M|899510000|23.37|324,995|81.16%|15|2021-11-15|Nov 15, 2021|09/2021|-0.31|-0.3026|8980000|8550000|2021-08-10|Aug 10, 2021|06/2021|-0.33|-0.07|8760000|14240000
2021-12-25 20:24:24|01997|1142208|KRUS|757.15M|757150000|77.97|62,352|311.67%|14|2021-11-11|Nov 11, 2021|08/2021|-0.15|-0.28|27920000|25050000|2021-07-13|Jul 13, 2021|05/2021|-0.54|-0.5933|18470000|15490000
2021-12-25 20:24:28|01998|29668|RM|566.95M|566950000|57.20|64,506|99.9%|33|2021-11-02|Nov 02, 2021|09/2021|2.11|1.56|111460000|100530000|2021-08-03|Aug 03, 2021|06/2021|1.87|1.44|99680000|95290000
2021-12-25 20:24:31|01999|30915|RVP|235.67M|235670000|6.98|195,918|-38.41%|26|2021-11-16|Nov 16, 2021|09/2021|0.19|--|36360000|--|2021-08-17|Aug 17, 2021|06/2021|0.31|--|42500000|--
2021-12-25 20:24:34|02000|1131556|ATER|229.23M|229230000|4.53|9,124,941|-72.86%|12|2021-11-08|Nov 08, 2021|09/2021|-3.13|-0.476|68120000|63040000|2021-08-09|Aug 09, 2021|06/2021|-1.23|-0.17|68190000|94710000
2021-12-25 20:24:37|02001|6389|BBBY|1.61B|1610000000|15.98|9,194,033|-14.09%|25|2021-09-30|Sep 30, 2021|08/2021|0.04|0.5206|1980000000|2060000000|2021-06-30|Jun 30, 2021|05/2021|0.05|0.082|1950000000|1870000000
2021-12-25 20:24:41|02002|41231|PBYI|141.1M|141100000|3.460|705,833|-69.73%|33|2021-11-04|Nov 04, 2021|09/2021|-1.09|-0.312|46200000|53330000|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.2714|53400000|53140000
2021-12-25 20:24:45|02003|40984|ENTA|1.55B|1550000000|76.36|199,474|78%|33|2021-11-22|Nov 22, 2021|09/2021|-1.22|-1.21|23580000|26340000|2021-08-05|Aug 05, 2021|06/2021|-1.19|-1.32|21620000|21860000
2021-12-25 20:24:47|02004|20627|CSV|1.04B|1040000000|62.66|159,607|103.18%|33|2021-10-27|Oct 27, 2021|09/2021|0.82|0.6|95040000|84030000|2021-07-27|Jul 27, 2021|06/2021|0.64|0.4933|88280000|81300000
2021-12-25 20:24:50|02005|1172949|HNST|734.6M|734600000|8.07|1,805,630|-|6|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.0587|82650000|80500000|2021-08-13|Aug 13, 2021|06/2021|-0.23|-0.1865|74580000|78780000
2021-12-25 20:24:54|02006|16840|OSIS|1.66B|1660000000|92.28|94,727|-0.88%|33|2021-10-28|Oct 28, 2021|09/2021|1.16|1.12|279000000|270400000|2021-08-18|Aug 18, 2021|06/2021|1.54|1.48|332200000|317410000
2021-12-25 20:24:56|02007|1175112|IMGO|767.47M|767470000|22.89|155,626|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.44|-0.3375|0.00|0.00|2021-08-19|Aug 19, 2021|06/2021|-8.13|-0.3325|0.00|0.00
2021-12-25 20:24:58|02008|1163393|MPLN|2.82B|2820000000|4.420|5,303,778|-50.5%|7|2021-11-03|Nov 03, 2021|09/2021|0.12|0.0382|288210000|286030000|2021-08-05|Aug 05, 2021|06/2021|-0.07|0.0227|276270000|264390000
2021-12-25 20:25:01|02009|1174984|FXLV|1B|1000000000|11.07|386,788|-|6|2021-11-12|Nov 12, 2021|09/2021|-1.52|-0.015|27180000|30420000|2021-08-30|Aug 30, 2021|06/2020|0.07|--|17460000|--
2021-12-25 20:25:05|02010|1174595|GLUE|973.83M|973830000|20.94|137,235|-|6|2021-11-10|Nov 10, 2021|09/2020|-0.15|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.442|0.00|0.00
2021-12-25 20:25:08|02011|1127852|GBOX|211.58M|211580000|4.90|343,151|-5.04%|17|2021-11-11|Nov 11, 2021|09/2021|-0.14|0.12|8050000|9460000|2021-08-12|Aug 12, 2021|06/2021|0.00|0.01|6380000|4500000
2021-12-25 20:25:12|02012|17450|UNFI|2.86B|2860000000|49.19|801,644|201.04%|33|2021-12-08|Dec 08, 2021|10/2021|0.97|0.582|7000000000|6790000000|2021-09-28|Sep 28, 2021|07/2021|1.18|0.8019|6740000000|6850000000
2021-12-25 20:25:15|02013|16273|HLIT|1.2B|1200000000|11.690|807,835|62.59%|33|2021-11-01|Nov 01, 2021|09/2021|0.09|0.0317|126320000|118620000|2021-08-02|Aug 02, 2021|06/2021|0.05|-0.0014|113450000|107590000
2021-12-25 20:25:19|02014|1175599|EWCZ|1.98B|1980000000|29.25|269,654|-|6|2021-11-04|Nov 04, 2021|09/2020|-0.1|--|30450000|--|2021-11-04|Nov 04, 2021|09/2021|0.1333|0.095|49010000|48110000
2021-12-25 20:25:22|02015|962503|OCX|212.13M|212130000|2.300|421,028|-2.13%|23|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.115|984000|1750000|2021-08-10|Aug 10, 2021|06/2021|-0.12|-0.1006|2030000|1570000
2021-12-25 20:25:24|02016|1173520|DAWN|980.34M|980340000|15.83|164,483|-|7|2021-11-08|Nov 08, 2021|09/2020|-0.05|--|--|--|2021-11-08|Nov 08, 2021|09/2021|-0.33|-0.2806|0.00|0.00
2021-12-25 20:25:27|02017|6428|ALPN|401.78M|401780000|13.750|97,043|-13.52%|24|2021-11-10|Nov 10, 2021|09/2021|-0.55|0.02|8520000|21190000|2021-08-10|Aug 10, 2021|06/2021|-0.46|-0.3433|7190000|7770000
2021-12-25 20:25:29|02018|1174489|IPSC|992.83M|992830000|18.17|103,932|-|6|2021-11-10|Nov 10, 2021|09/2021|-0.48|-0.4|0.00|0.00|2021-08-12|Aug 12, 2021|06/2020|-2.05|--|--|--
2021-12-25 20:25:31|02019|1175509|NUVL|928.02M|928020000|19.22|81,606|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.39|-0.2533|0.00|0.00|2021-09-08|Sep 08, 2021|06/2021|-3.17|-0.1967|0.00|0.00
2021-12-25 20:25:34|02020|1164147|AFIB|100.35M|100350000|3.59|488,592|-88.82%|9|2021-11-11|Nov 11, 2021|09/2021|-0.87|-0.8389|4600000|5380000|2021-08-12|Aug 12, 2021|06/2021|-0.89|-0.9745|4710000|4360000
2021-12-25 20:25:38|02021|16554|LXRX|649.19M|649190000|4.360|736,125|24.93%|33|2021-11-03|Nov 03, 2021|09/2021|-0.16|-0.1776|23000|0.00|2021-07-30|Jul 30, 2021|06/2021|-0.13|-0.1597|234000|13500
2021-12-25 20:25:41|02022|1095921|CTOS|1.99B|1990000000|8.040|511,648|11.05%|14|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.025|357310000|324450000|2021-08-12|Aug 12, 2021|06/2021|-0.53|0.0292|375110000|319750000
2021-12-25 20:25:45|02023|31071|FRG|2.14B|2140000000|53.01|204,883|85.09%|37|2021-11-02|Nov 02, 2021|09/2021|0.97|0.8043|828830000|809390000|2021-11-02|Nov 02, 2021|01/2021|-0.76|--|621300000|--
2021-12-25 20:25:48|02024|1163493|GLSI|352.76M|352760000|26.88|37,589|-31.57%|11|2021-12-01|Dec 01, 2021|09/2021|-0.07|-0.07|0.00|0.00|2021-09-01|Sep 01, 2021|06/2021|-0.06|-0.06|0.00|0.00
2021-12-25 20:25:51|02025|20984|CHS|606.58M|606580000|4.950|1,952,592|232.21%|31|2021-11-30|Nov 30, 2021|10/2021|0.18|-0.025|453640000|426100000|2021-08-31|Aug 31, 2021|07/2021|0.21|-0.075|472060000|407350000
2021-12-25 20:25:54|02026|1162157|RNA|1.2B|1200000000|25.61|223,884|-13.22%|10|2021-11-09|Nov 09, 2021|09/2021|-0.68|-0.677|2160000|2130000|2021-08-09|Aug 09, 2021|06/2021|-0.7|-0.7125|2610000|1940000
2021-12-25 20:25:56|02027|1169493|DSP|617.71M|617710000|10.19|208,336|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.2|-0.2785|34100000|33830000|2021-08-12|Aug 12, 2021|06/2021|-0.32|-0.341|32200000|33520000
2021-12-25 20:25:59|02028|100169|BLBD|471.21M|471210000|14.74|97,724|-22.62%|27|2021-12-15|Dec 15, 2021|09/2021|0.07|0.185|192200000|242500000|2021-08-12|Aug 12, 2021|06/2021|0.19|0.39|196660000|246600000
2021-12-25 20:26:02|02029|1075232|KNSA|905.19M|905190000|13.14|381,766|-30.84%|19|2021-11-01|Nov 01, 2021|09/2021|-0.44|-0.6468|12100000|10260000|2021-08-03|Aug 03, 2021|06/2021|-0.61|-0.8467|7700000|4290000
2021-12-25 20:26:05|02030|1169945|NEXI|110.15M|110150000|4.85|47,655|-|6|2021-11-12|Nov 12, 2021|09/2021|-0.65|-0.6433|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.54|-0.6733|0.00|0.00
2021-12-25 20:26:08|02031|15966|ECOL|955.41M|955410000|30.56|189,674|-15.39%|33|2021-11-05|Nov 05, 2021|09/2021|0.22|0.211|257180000|244840000|2021-07-29|Jul 29, 2021|06/2021|-0.11|0.1479|240770000|239110000
2021-12-25 20:26:10|02032|995706|VREX|1.25B|1250000000|31.82|385,796|95.82%|21|2021-11-16|Nov 16, 2021|09/2021|0.45|0.3318|226300000|215490000|2021-08-03|Aug 03, 2021|06/2021|0.4|0.27|211200000|205150000
2021-12-25 20:26:13|02033|989524|FBK|2.07B|2070000000|43.37|124,905|25.09%|21|2021-10-18|Oct 18, 2021|09/2021|0.89|0.818|146770000|138620000|2021-07-19|Jul 19, 2021|06/2021|0.88|0.7494|135140000|132680000
2021-12-25 20:26:16|02034|16699|NATH|247.11M|247110000|60.05|4,620|10.43%|27|2021-11-05|Nov 05, 2021|09/2021|0.86|--|32870000|--|2021-08-06|Aug 06, 2021|06/2021|1.4|--|31320000|--
2021-12-25 20:26:18|02035|1175510|OMGA|726.18M|726180000|15.20|81,513|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.57|-0.48|0.00|0.00|2021-09-10|Sep 10, 2021|06/2021|-3.36|-0.42|0.00|0.00
2021-12-25 20:26:21|02036|17154|SFST|496.49M|496490000|62.74|20,623|77.73%|29|2021-10-26|Oct 26, 2021|09/2021|1.75|1.16|26410000|25000000|2021-07-28|Jul 28, 2021|06/2021|1.29|1.23|25050000|26910000
2021-12-25 20:26:24|02037|1011772|CARS|1.13B|1130000000|16.30|1,016,251|42.48%|19|2021-11-04|Nov 04, 2021|09/2021|0.5047|0.4167|156550000|156430000|2021-08-05|Aug 05, 2021|06/2021|0.4888|0.4083|155530000|152690000
2021-12-25 20:26:27|02038|17272|STRL|748.66M|748660000|26.00|171,569|34.99%|32|2021-11-02|Nov 02, 2021|09/2021|0.938|0.49|463450000|403350000|2021-08-02|Aug 02, 2021|06/2021|0.9233|0.52|401670000|397150000
2021-12-25 20:26:30|02039|1163492|FTHM|312.96M|312960000|19.33|89,651|-47.64%|11|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.25|100900000|86860000|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.03|84180000|65430000
2021-12-25 20:26:33|02040|1171270|JOAN|416.34M|416340000|10.11|422,407|-|6|2021-12-02|Dec 02, 2021|10/2021|0.73|0.6163|611000000|620840000|2021-09-02|Sep 02, 2021|07/2021|-0.2|-0.1351|496900000|532840000
2021-12-25 20:26:36|02041|40982|CUBI|2.04B|2040000000|62.92|387,766|250.72%|29|2021-10-27|Oct 27, 2021|09/2021|3.25|1.98|245480000|173660000|2021-07-28|Jul 28, 2021|06/2021|1.72|2.06|155240000|168110000
2021-12-25 20:26:39|02042|1052401|LVO|110.21M|110210000|1.390|415,009|-59.59%|19|2021-10-28|Oct 28, 2021|09/2021|-0.19|-0.1217|21920000|21200000|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.09|38770000|28040000
2021-12-25 20:26:42|02043|949621|KMPH|316.82M|316820000|8.97|415,343|-22.14%|27|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.08|1970000|2150000|2021-08-12|Aug 12, 2021|06/2021|-0.4|0.225|11990000|12100000
2021-12-25 20:26:45|02044|946348|SMMT|296.07M|296070000|3.030|167,228|-46.84%|28|2021-11-15|Nov 15, 2021|09/2021|-0.2|-0.29|1310000|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.27|-0.18|57000|4450000
2021-12-25 20:26:56|02045|1175431|COOK|1.49B|1490000000|12.64|742,862|-|7|2021-11-15|Nov 15, 2021|09/2021|-0.06|-0.0787|162020000|140480000|2021-09-09|Sep 09, 2021|06/2021|0.15|0.037|213020000|210990000
2021-12-25 20:27:00|02046|20753|GBL|635.55M|635550000|24.35|19,255|45.2%|31|2021-11-04|Nov 04, 2021|09/2021|1.09|--|75910000|--|2021-08-03|Aug 03, 2021|06/2021|0.64|--|75620000|--
2021-12-25 20:27:03|02047|1012040|ATNX|167.26M|167260000|1.530|1,094,762|-86.84%|19|2021-11-04|Nov 04, 2021|09/2021|-0.33|-0.3583|32300000|23350000|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.3667|21920000|23440000
2021-12-25 20:27:05|02048|42975|PPTA|359.4M|359400000|5.71|28,316|-54.32%|9|2021-11-16|Nov 16, 2021|09/2021|-0.11|-0.14|--|--|2021-08-13|Aug 13, 2021|06/2021|-0.29|-0.2|--|--
2021-12-25 20:27:09|02049|17420|ULH|484.28M|484280000|17.99|42,224|-13.18%|33|2021-10-28|Oct 28, 2021|09/2021|0.38|0.6374|445590000|384300000|2021-07-29|Jul 29, 2021|06/2021|0.95|0.7753|422780000|410600000
2021-12-25 20:27:13|02050|31013|CCXI|2.64B|2640000000|37.72|4,929,820|-37.7%|33|2021-11-09|Nov 09, 2021|09/2021|-0.32|-0.4463|17740000|12980000|2021-08-09|Aug 09, 2021|06/2021|-0.56|-0.5456|1810000|4850000
2021-12-25 20:27:16|02051|1097841|ADN|373.13M|373130000|7.280|99,377|-53.03%|12|2021-11-15|Nov 15, 2021|09/2021|-0.2146|-0.13|1670000|4000000|2021-08-12|Aug 12, 2021|06/2021|-0.07|-0.03|1000000|1500000
2021-12-25 20:27:20|02052|17196|SMED|137.1M|137100000|7.13|118,610|-26.72%|32|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.026|13920000|13390000|2021-08-18|Aug 18, 2021|06/2021|0.29|0.2|18730000|23550000
2021-12-25 20:27:23|02053|1008723|HCC|1.31B|1310000000|25.53|784,611|28.42%|19|2021-11-02|Nov 02, 2021|09/2021|0.97|1.01|202470000|173660000|2021-08-04|Aug 04, 2021|06/2021|0.25|-0.1775|227440000|136900000
2021-12-25 20:27:26|02054|44411|NMIH|1.83B|1830000000|21.34|503,131|-6.2%|29|2021-11-02|Nov 02, 2021|09/2021|0.71|0.7077|113590000|119600000|2021-08-03|Aug 03, 2021|06/2021|0.67|0.6414|110890000|112140000
2021-12-25 20:27:28|02055|1171962|DSGN|1.01B|1010000000|18.37|172,570|-|5|2021-11-09|Nov 09, 2021|09/2021|-0.21|-0.14|0.00|0.00|2021-08-09|Aug 09, 2021|03/2020|-0.03|--|142000|--
2021-12-25 20:27:32|02056|1176340|VIA|392.01M|392010000|11.02|79,471|16.24%|6|2021-11-03|Nov 03, 2021|09/2021|0.20|--|97980000|--|2021-08-04|Aug 04, 2021|06/2021|0.20|--|82200000|--
2021-12-25 20:27:35|02057|959850|UAVS|141.59M|141590000|1.880|3,803,598|-71.43%|20|2021-11-15|Nov 15, 2021|09/2021|-0.05|--|2020000|--|2021-08-16|Aug 16, 2021|06/2021|-0.07|--|1940000|--
2021-12-25 20:27:37|02058|1175508|IMRX|539.56M|539560000|20.50|64,202|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.47|-0.5625|482130|700000|2021-09-09|Sep 09, 2021|06/2020|-0.14|--|480800|--
2021-12-25 20:27:40|02059|949610|ASXC|264.86M|264860000|1.140|3,823,391|97.9%|27|2021-11-03|Nov 03, 2021|09/2021|-0.06|-0.06|2570000|1020000|2021-08-05|Aug 05, 2021|06/2021|-0.05|-0.06|1100000|1630000
2021-12-25 20:27:43|02060|1081600|STIM|121.29M|121290000|4.60|317,631|-56.81%|19|2021-11-09|Nov 09, 2021|09/2021|-0.31|-0.3023|13800000|14100000|2021-08-03|Aug 03, 2021|06/2021|-0.29|-0.2399|14200000|14720000
2021-12-25 20:27:45|02061|1171266|INNV|719.59M|719590000|5.31|716,349|-|6|2021-11-09|Nov 09, 2021|09/2021|0.06|0.0502|173070000|170890000|2021-09-21|Sep 21, 2021|06/2021|0.05|0.065|171620000|164020000
2021-12-25 20:27:47|02062|991229|IEA|443.29M|443290000|9.24|530,761|-48%|19|2021-11-08|Nov 08, 2021|09/2021|-2.63|0.3233|697760000|594650000|2021-07-28|Jul 28, 2021|06/2021|0.12|0.1675|560150000|491220000
2021-12-25 20:27:50|02063|15857|CVGI|248.99M|248990000|7.55|191,187|-11.38%|33|2021-11-02|Nov 02, 2021|09/2021|0.25|0.3033|239610000|254600000|2021-08-03|Aug 03, 2021|06/2021|0.33|0.28|257940000|247190000
2021-12-25 20:27:53|02064|1082134|HYRE|104.32M|104320000|4.85|677,853|-34.81%|20|2021-11-09|Nov 09, 2021|09/2021|-0.29|-0.25|9650000|9930000|2021-08-10|Aug 10, 2021|06/2021|-0.36|-0.104|9060000|8960000
2021-12-25 20:27:56|02065|16644|MNKD|1.12B|1120000000|4.460|2,674,282|30.41%|33|2021-11-09|Nov 09, 2021|09/2021|-0.02|-0.0667|22210000|19890000|2021-08-11|Aug 11, 2021|06/2021|-0.14|-0.0458|23280000|17490000
2021-12-25 20:27:59|02066|40324|GTBP|113.49M|113490000|3.72|300,761|-62.08%|17|2021-11-10|Nov 10, 2021|09/2021|-0.1958|-0.1567|0.00|0.00|2021-08-17|Aug 17, 2021|06/2021|-0.15|-0.22|0.00|0.00
2021-12-25 20:28:02|02067|1174643|CVRX|247.88M|247880000|12.18|80,383|-|7|2021-11-08|Nov 08, 2021|09/2020|-0.17|--|997000|--|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.3825|3400000|3290000
2021-12-25 20:28:04|02068|1121161|HARP|256.42M|256420000|7.83|280,357|-52.49%|16|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.518|4480000|6300000|2021-08-05|Aug 05, 2021|06/2021|-0.52|-0.4344|5840000|6930000
2021-12-25 20:28:07|02069|961627|AVTX|208.91M|208910000|1.860|379,823|-32.36%|22|2021-11-09|Nov 09, 2021|09/2021|-0.17|-0.168|1350000|1120000|2021-08-02|Aug 02, 2021|06/2021|-0.18|-0.1667|3360000|333330
2021-12-25 20:28:13|02070|16511|LKFN|1.97B|1970000000|77.99|141,210|48.61%|33|2021-10-25|Oct 25, 2021|09/2021|0.94|0.93|56860000|56630000|2021-07-26|Jul 26, 2021|06/2021|0.95|0.8575|55000000|55000000
2021-12-25 20:28:16|02071|16310|HURN|1B|1000000000|48.90|83,804|-14.76%|33|2021-11-02|Nov 02, 2021|09/2021|0.78|0.752|224010000|230450000|2021-07-29|Jul 29, 2021|06/2021|0.69|0.498|230130000|212620000
2021-12-25 20:28:19|02072|1174593|GRPH|671.97M|671970000|11.57|220,531|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.28|-0.2767|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-3.45|-0.29|0.00|0.00
2021-12-25 20:28:22|02073|985718|SYRS|225.49M|225490000|3.640|362,006|-72.17%|21|2021-11-05|Nov 05, 2021|09/2021|-0.41|-0.4375|5700000|4490000|2021-08-05|Aug 05, 2021|06/2021|-0.36|-0.37|5160000|4130000
2021-12-25 20:28:25|02074|17130|SCHN|1.43B|1430000000|51.27|235,112|65.39%|31|2021-10-21|Oct 21, 2021|08/2021|1.81|1.71|845620000|782070000|2021-06-30|Jun 30, 2021|05/2021|2.2|2.09|820720000|807750000
2021-12-25 20:28:34|02075|20654|OXM|1.62B|1620000000|96.00|103,971|52.38%|28|2021-12-08|Dec 08, 2021|10/2021|1.19|0.288|247730000|227690000|2021-09-02|Sep 02, 2021|07/2021|3.24|2.33|328670000|308190000
2021-12-25 20:28:44|02076|16976|PSMT|2.23B|2230000000|72.12|98,466|-19.79%|33|2021-10-21|Oct 21, 2021|08/2021|0.63|0.7327|909610000|879770000|2021-07-08|Jul 08, 2021|05/2021|0.73|0.6509|895260000|848370000
2021-12-25 20:28:47|02077|100229|TVTX|1.91B|1910000000|31.17|532,948|12.85%|31|2021-10-28|Oct 28, 2021|09/2021|-0.59|-0.5617|68220000|60930000|2021-07-29|Jul 29, 2021|06/2021|-0.64|-0.62|54620000|50330000
2021-12-25 20:28:49|02078|32362|GES|1.48B|1480000000|22.84|936,484|14.14%|33|2021-11-23|Nov 23, 2021|10/2021|0.62|0.46|643070000|611300000|2021-08-25|Aug 25, 2021|07/2021|0.96|0.7|628620000|648600000
2021-12-25 20:28:52|02079|955540|BW|797.91M|797910000|9.250|753,920|170.47%|26|2021-11-10|Nov 10, 2021|09/2021|0.11|0.03|160000000|187080000|2021-08-12|Aug 12, 2021|06/2021|0.02|0.0067|202900000|173330000
2021-12-25 20:28:55|02080|44403|MMI|1.99B|1990000000|50.20|102,997|33.3%|31|2021-11-05|Nov 05, 2021|09/2021|0.84|0.47|332380000|244700000|2021-08-06|Aug 06, 2021|06/2021|0.78|0.395|284900000|216900000
2021-12-25 20:28:58|02081|1175173|ABSI|802.77M|802770000|8.67|241,338|-|5|2021-11-09|Nov 09, 2021|09/2021|-0.33|-0.202|1540000|2010000|2021-09-07|Sep 07, 2021|06/2021|-2.39|-0.1714|728000|1750000
2021-12-25 20:29:02|02082|16375|SNEX|1.22B|1220000000|61.26|69,909|7.8%|32|2021-11-29|Nov 29, 2021|09/2021|0.36|1.44|390100000|280550000|2021-08-09|Aug 09, 2021|06/2021|1.67|1.67|431500000|280140000
2021-12-25 20:29:06|02083|960941|NBEV|168.83M|168830000|1.150|1,331,918|-61.92%|20|2021-11-09|Nov 09, 2021|09/2021|-0.02|-0.03|99550000|123800000|2021-08-09|Aug 09, 2021|06/2021|-0.04|-0.0167|124040000|127710000
2021-12-25 20:29:09|02084|20559|AVD|474.83M|474830000|15.35|147,012|-1.41%|33|2021-11-08|Nov 08, 2021|09/2021|0.18|0.17|147300000|135000000|2021-08-09|Aug 09, 2021|06/2021|0.17|0.1|134610000|117500000
2021-12-25 20:29:12|02085|1152990|MCBS|703.1M|703100000|27.61|32,777|92.54%|15|2021-10-22|Oct 22, 2021|09/2021|0.66|0.6133|37720000|34770000|2021-07-23|Jul 23, 2021|06/2021|0.56|0.53|33420000|30270000
2021-12-25 20:29:16|02086|16775|INSG|664.4M|664400000|6.32|1,214,977|-62.4%|33|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.0725|66220000|65520000|2021-08-04|Aug 04, 2021|06/2021|-0.08|-0.084|65690000|57820000
2021-12-25 20:29:19|02087|20704|MPX|411.64M|411640000|0.00|-|-24.31%|33|2021-10-27|Oct 27, 2021|09/2021|0.2|0.22|75840000|75200000|2021-07-28|Jul 28, 2021|06/2021|0.17|0.23|67260000|76500000
2021-12-25 20:29:22|02088|942487|ATRA|1.53B|1530000000|17.31|826,481|-21.96%|27|2021-11-04|Nov 04, 2021|09/2021|-0.9|-0.9021|5370000|4550000|2021-08-09|Aug 09, 2021|06/2021|-0.91|-0.8728|3870000|4950000
2021-12-25 20:29:24|02089|1156639|CSPR|277.62M|277620000|6.670|1,414,580|-4.3%|14|2021-11-15|Nov 15, 2021|09/2021|-0.552|-0.4309|156530000|156150000|2021-08-10|Aug 10, 2021|06/2021|-0.39|-0.3301|151760000|151190000
2021-12-25 20:29:29|02090|1172579|NPCE|236.58M|236580000|9.73|52,679|-|4|2021-11-10|Nov 10, 2021|09/2021|-0.34|-0.304|10340000|10800000|2021-08-12|Aug 12, 2021|06/2021|-0.48|-0.3357|12630000|11170000
2021-12-25 20:29:32|02091|17578|WTBA|516.51M|516510000|31.20|22,264|60.74%|33|2021-10-28|Oct 28, 2021|09/2021|0.76|0.71|26890000|25800000|2021-07-29|Jul 29, 2021|06/2021|0.79|0.62|25370000|24000000
2021-12-25 20:29:34|02092|1172382|KRT|389.06M|389060000|19.65|25,469|-|8|2021-11-11|Nov 11, 2021|09/2021|0.19|0.33|102710000|102090000|2021-08-12|Aug 12, 2021|06/2021|0.5|0.3333|94530000|91330000
2021-12-25 20:29:37|02093|994715|DS|140.9M|140900000|1.530|1,318,158|-45.36%|21|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1|76370000|74110000|2021-08-09|Aug 09, 2021|06/2021|-0.04|-0.135|73880000|67930000
2021-12-25 20:29:41|02094|15984|EGAN|320.16M|320160000|10.20|93,569|-19.11%|32|2021-11-09|Nov 09, 2021|09/2021|0.08|0.035|21500000|21100000|2021-09-01|Sep 01, 2021|06/2021|0.08|0.0325|20250000|19890000
2021-12-25 20:29:43|02095|1172510|AKYA|514.96M|514960000|13.84|185,749|-|5|2021-11-08|Nov 08, 2021|09/2021|-0.3126|-0.2601|13480000|13060000|2021-08-11|Aug 11, 2021|06/2020|-0.17|--|8560000|--
2021-12-25 20:29:48|02096|1173019|TALS|619.91M|619910000|0.00|-|-|4|2021-11-12|Nov 12, 2021|09/2021|-0.32|-0.35|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.41|-0.26|0.00|0.00
2021-12-25 20:29:50|02097|1163718|TLMD|138.22M|138220000|1.370|757,048|-82.55%|7|2021-11-12|Nov 12, 2021|09/2021|-0.11|-0.17|26680000|25210000|2021-08-12|Aug 12, 2021|06/2021|-0.16|-0.13|24960000|25170000
2021-12-25 20:29:53|02098|1174591|TKNO|570.32M|570320000|0.00|-|-|7|2021-11-10|Nov 10, 2021|09/2021|-0.12|-0.1267|9390000|8050000|2021-08-11|Aug 11, 2021|06/2021|-0.52|-0.155|8310000|7830000
2021-12-25 20:29:56|02099|1174641|AVTE|253.38M|253380000|10.38|118,970|-|5|2021-11-15|Nov 15, 2021|09/2021|-0.26|-0.26|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-23.8|-0.1567|0.00|0.00
2021-12-25 20:29:58|02100|1175356|SNPO|1.55B|1550000000|20.48|149,086|-|7|2021-11-05|Nov 05, 2021|09/2020|0.02|--|226300000|--|2021-11-04|Nov 04, 2021|09/2021|0.2436|0.1753|260750000|253290000
2021-12-25 20:30:01|02101|1175585|MXCT|1.1B|1100000000|10.84|860,518|565.03%|3|2021-11-10|Nov 10, 2021|09/2021|-0.03|-0.0575|10140000|7280000|2021-09-13|Sep 13, 2021|06/2021|-0.05|-0.0675|7110000|5790000
2021-12-25 20:30:05|02102|15647|CASS|563.91M|563910000|40.25|51,679|5.7%|26|2021-10-21|Oct 21, 2021|09/2021|0.48|--|39010000|--|2021-07-22|Jul 22, 2021|06/2021|0.48|--|37800000|--
2021-12-25 20:30:07|02103|1174426|CYT|374.9M|374900000|10.68|67,973|-|5|2021-11-12|Nov 12, 2021|09/2021|-0.33|-0.3511|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-4.83|-0.7833|0.00|0.00
2021-12-25 20:30:09|02104|1172511|BMEA|226.84M|226840000|7.81|155,472|-|5|2021-11-03|Nov 03, 2021|09/2020|-0.04|--|--|--|2021-11-03|Nov 03, 2021|09/2021|-0.43|-0.4233|0.00|0.00
2021-12-25 20:30:12|02105|995922|CLPR|408.13M|408130000|9.630|64,916|48.61%|21|2021-11-09|Nov 09, 2021|09/2021|-0.09|-0.08|30630000|30970000|2021-08-09|Aug 09, 2021|06/2021|-0.0933|-0.05|30670000|31160000
2021-12-25 20:30:20|02106|1167060|BDSX|124.33M|124330000|4.60|66,582|-74.4%|7|2021-11-15|Nov 15, 2021|09/2021|-0.41|-0.4775|6530000|6150000|2021-08-10|Aug 10, 2021|06/2021|-0.41|-0.2867|11890000|20580000
2021-12-25 20:30:23|02107|1169480|ANGN|79.38M|79380000|2.65|271,699|-|6|2021-11-12|Nov 12, 2021|09/2021|-0.53|-0.725|1460000|1060000|2021-08-12|Aug 12, 2021|06/2020|-1.4|--|729000|--
2021-12-25 20:30:25|02108|1073097|IBEX|245.55M|245550000|13.88|28,569|-30.88%|11|2021-11-22|Nov 22, 2021|09/2021|0.05|0.2721|108570000|112720000|2021-09-14|Sep 14, 2021|06/2021|0.31|0.1607|108880000|111320000
2021-12-25 20:30:28|02109|15677|CCRN|1.04B|1040000000|27.29|406,129|199.89%|33|2021-11-03|Nov 03, 2021|09/2021|0.61|0.34|374910000|320480000|2021-08-04|Aug 04, 2021|06/2021|0.47|0.365|331830000|306640000
2021-12-25 20:30:31|02110|25321|IMAX|1.09B|1090000000|18.38|668,328|8%|28|2021-10-28|Oct 28, 2021|09/2021|-0.08|-0.1363|56600000|56430000|2021-07-27|Jul 27, 2021|06/2021|-0.12|-0.2709|50960000|42820000
2021-12-25 20:30:44|02111|20175|CCO|1.61B|1610000000|3.420|2,165,325|101.18%|33|2021-11-09|Nov 09, 2021|09/2021|-0.087|-0.0825|596420000|594990000|2021-07-29|Jul 29, 2021|06/2021|-0.2657|-0.219|531080000|497510000
2021-12-25 20:30:48|02112|1073037|COGT|347.5M|347500000|8.720|290,402|-27.63%|19|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.45|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.43|-0.3567|0.00|0.00
2021-12-25 20:30:53|02113|17493|VIVO|869.38M|869380000|19.98|414,262|-4.45%|33|2021-11-12|Nov 12, 2021|09/2021|0.23|0.205|76200000|68400000|2021-08-06|Aug 06, 2021|06/2021|0.22|0.365|63510000|77230000
2021-12-25 20:30:56|02114|1175179|XPOF|963.97M|963970000|0.00|-|-|6|2021-11-11|Nov 11, 2021|09/2021|-0.38|-0.128|40870000|33960000|2021-08-25|Aug 25, 2021|06/2020|-0.1|--|21460000|--
2021-12-25 20:31:00|02115|41313|MBII|122.16M|122160000|0.6896|593,742|-46.54%|29|2021-11-10|Nov 10, 2021|09/2021|-0.03|-0.0267|9860000|10630000|2021-08-16|Aug 16, 2021|06/2021|-0.02|-0.01|12600000|15410000
2021-12-25 20:31:05|02116|17346|INVA|1.22B|1220000000|17.59|657,931|42.54%|33|2021-10-27|Oct 27, 2021|09/2021|0.9|0.43|97860000|--|2021-07-28|Jul 28, 2021|06/2021|0.9|0.29|100810000|--
2021-12-25 20:31:08|02117|17611|DZSI|411.03M|411030000|15.09|112,493|-4.25%|30|2021-11-01|Nov 01, 2021|09/2021|0.16|0.03|88400000|87280000|2021-08-02|Aug 02, 2021|06/2021|-0.03|-0.0305|82700000|78590000
2021-12-25 20:31:11|02118|1173521|OMIC|824.35M|824350000|11.44|249,960|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.25|-0.2395|0.00|0.00|2021-08-03|Aug 03, 2021|06/2020|-0.1|--|--|--
2021-12-25 20:31:15|02119|1174640|ABOS|286.13M|286130000|0.00|-|-|7|2021-11-15|Nov 15, 2021|09/2020|-0.06|--|730000|--|2021-11-15|Nov 15, 2021|09/2021|-0.1|-0.1702|0.00|0.00
2021-12-25 20:31:18|02120|20820|FOR|1.06B|1060000000|21.39|57,441|0.33%|33|2021-11-04|Nov 04, 2021|09/2021|0.89|0.7416|418700000|405970000|2021-07-20|Jul 20, 2021|06/2021|0.32|0.4525|312900000|308680000
2021-12-25 20:31:20|02121|1175512|RXST|290.77M|290770000|10.63|67,179|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.65|-0.6097|5790000|5220000|2021-09-09|Sep 09, 2021|06/2021|-3.24|-0.6679|4900000|4920000
2021-12-25 20:31:26|02122|1163664|SFT|281.32M|281320000|3.460|2,832,322|-62.31%|10|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.5003|179800000|165660000|2021-08-10|Aug 10, 2021|06/2021|-0.41|-0.431|154850000|129410000
2021-12-25 20:31:29|02123|1175114|RPID|468.94M|468940000|11.34|116,088|-|7|2021-11-15|Nov 15, 2021|09/2020|-0.26|--|5250000|--|2021-11-11|Nov 11, 2021|09/2021|-0.71|-0.3875|6900000|6570000
2021-12-25 20:31:32|02124|1072223|BWB|485.28M|485280000|17.29|36,124|40.45%|20|2021-10-28|Oct 28, 2021|09/2021|0.41|0.37|30040000|28080000|2021-07-29|Jul 29, 2021|06/2021|0.38|0.3656|27190000|27200000
2021-12-25 20:31:35|02125|1173831|DIBS|482.78M|482780000|12.75|330,673|-|4|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.15|25580000|23850000|2021-08-11|Aug 11, 2021|06/2021|-0.44|-0.1833|24700000|23850000
2021-12-25 20:31:40|02126|1175518|WEBR|3.43B|3430000000|12.00|460,135|-|5|2021-12-08|Dec 08, 2021|09/2021|-0.13|-0.1783|350230000|336960000|2021-09-15|Sep 15, 2021|06/2021|0.3284|0.2845|668870000|669170000
2021-12-25 20:31:43|02127|1175121|ZVIA|469.42M|469420000|7.27|278,623|-|6|2021-11-12|Nov 12, 2021|09/2021|-0.75|0.0186|39000000|40880000|2021-08-12|Aug 12, 2021|06/2021|-0.3|-0.2|34380000|34400000
2021-12-25 20:31:48|02128|995092|NEX|902.54M|902540000|0.000|-|9.06%|21|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.0988|393160000|404100000|2021-08-04|Aug 04, 2021|06/2021|-0.19|-0.162|292150000|290810000
2021-12-25 20:31:51|02129|1081650|HQI|279.52M|279520000|20.40|15,852|124.18%|19|2021-11-11|Nov 11, 2021|09/2021|0.23|0.16|6880000|6060000|2021-08-09|Aug 09, 2021|06/2021|0.2|0.12|5710000|5100000
2021-12-25 20:31:54|02130|20768|NLS|195.16M|195160000|6.26|890,374|-70%|33|2021-11-09|Nov 09, 2021|09/2021|0.03|0.082|137960000|150710000|2021-08-09|Aug 09, 2021|06/2021|0.43|0.304|184600000|169050000
2021-12-25 20:31:57|02131|1172939|HOWL|339.23M|339230000|12.30|97,282|-|3|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.445|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-3.82|-0.3667|0.00|0.00
2021-12-25 20:31:59|02132|1169485|TERN|162.22M|162220000|6.42|63,740|-|6|2021-11-15|Nov 15, 2021|09/2021|-0.47|-0.6415|0.00|0.00|2021-08-16|Aug 16, 2021|06/2020|-33.09|--|--|--
2021-12-25 20:32:03|02133|21006|SRI|508.24M|508240000|18.70|180,007|-36.91%|33|2021-10-27|Oct 27, 2021|09/2021|-0.27|-0.3|181680000|180030000|2021-08-04|Aug 04, 2021|06/2021|-0.14|0.00|191330000|185910000
2021-12-25 20:32:06|02134|1123001|KLDO|129.91M|129910000|3.050|144,308|-67.31%|17|2021-11-01|Nov 01, 2021|09/2021|-0.54|-0.5417|104000|170000|2021-08-11|Aug 11, 2021|06/2021|-0.56|-0.58|211000|91670
2021-12-25 20:32:08|02135|1166238|LSF|111.46M|111460000|12.31|32,670|-78.44%|10|2021-11-10|Nov 10, 2021|09/2021|-0.59|-0.6467|10870000|10460000|2021-08-11|Aug 11, 2021|06/2021|-0.7|-0.5633|9200000|10050000
2021-12-25 20:32:10|02136|1171974|KLTR|488.47M|488470000|3.85|299,052|-|5|2021-11-03|Nov 03, 2021|09/2021|-0.0473|-0.0732|42980000|42270000|2021-08-19|Aug 19, 2021|06/2020|-0.11|--|28750000|--
2021-12-25 20:32:25|02137|1175149|PECO|3.95B|3950000000|31.20|216,502|-|6|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0409|128830000|127860000|2021-08-05|Aug 05, 2021|06/2021|0.0522|0.0561|133070000|130250000
2021-12-25 20:32:27|02138|102893|ARDX|133.04M|133040000|1.180|16,416,022|-82.85%|28|2021-11-12|Nov 12, 2021|09/2021|-0.42|-0.3514|1170000|1320000|2021-08-13|Aug 13, 2021|06/2021|-0.45|-0.3654|1310000|940000
2021-12-25 20:32:30|02139|1172765|RAIN|373.98M|373980000|14.13|78,393|-|3|2021-11-10|Nov 10, 2021|09/2021|-0.7|-0.5608|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.39|-0.5978|0.00|0.00
2021-12-25 20:32:33|02140|50977|OTRK|135.88M|135880000|7.09|1,203,368|-89.47%|24|2021-11-04|Nov 04, 2021|09/2021|-0.35|-0.5367|18590000|16130000|2021-08-05|Aug 05, 2021|06/2021|-0.12|-0.386|26490000|20830000
2021-12-25 20:32:43|02141|50880|WKHS|808.01M|808010000|5.18|8,079,109|-77.45%|21|2021-11-09|Nov 09, 2021|09/2021|-0.6276|-0.3343|-576600|895500|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.3467|1200000|4560000
2021-12-25 20:32:46|02142|16518|LMNR|270.76M|270760000|15.31|36,337|-9.94%|35|2021-09-08|Sep 08, 2021|07/2021|0.2|0.1767|49130000|48820000|2021-06-08|Jun 08, 2021|04/2021|0.1|0.06|45130000|45440000
2021-12-25 20:32:48|02143|1166741|KRON|867.75M|867750000|15.40|268,239|-56.71%|9|2021-11-09|Nov 09, 2021|09/2021|-0.61|-1.01|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.53|-0.622|0.00|0.00
2021-12-25 20:32:51|02144|1166409|AVO|1.12B|1120000000|15.82|139,626|7.99%|11|2021-12-22|Dec 22, 2021|10/2021|0.24|0.2963|237000000|264090000|2021-09-13|Sep 13, 2021|07/2021|0.27|0.29|246800000|242620000
2021-12-25 20:32:54|02145|942478|GWB|1.79B|1790000000|32.43|403,408|58.81%|28|2021-10-26|Oct 26, 2021|09/2021|0.93|0.7517|109340000|112040000|2021-07-29|Jul 29, 2021|06/2021|1.06|0.7529|116830000|115820000
2021-12-25 20:32:57|02146|21254|LRN|1.39B|1390000000|33.62|469,830|51.1%|33|2021-10-19|Oct 19, 2021|09/2021|-0.15|-0.1371|400230000|368350000|2021-08-10|Aug 10, 2021|06/2021|0.25|0.15|397510000|388790000
2021-12-25 20:33:01|02147|15708|CHEF|1.23B|1230000000|32.57|240,952|36.33%|33|2021-10-27|Oct 27, 2021|09/2021|0.12|0.082|484320000|450100000|2021-07-28|Jul 28, 2021|06/2021|0.04|-0.32|422970000|355020000
2021-12-25 20:33:04|02148|1175429|RLYB|367.89M|367890000|11.45|52,722|-|3|2021-11-10|Nov 10, 2021|09/2021|-0.37|-0.885|--|--|2021-09-09|Sep 09, 2021|06/2021|-2.8|-4.31|--|--
2021-12-25 20:33:07|02149|1159668|ORIC|663.19M|663190000|16.84|267,262|-57.69%|11|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.5824|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.57|-0.4924|0.00|0.00
2021-12-25 20:33:24|02150|1076696|TALO|804.08M|804080000|9.82|1,053,390|19.61%|21|2021-11-03|Nov 03, 2021|09/2021|-0.04|0.0162|290910000|293230000|2021-08-03|Aug 03, 2021|06/2021|-0.01|0.0587|303770000|259190000
2021-12-25 20:33:28|02151|32346|WNC|972.72M|972720000|19.66|311,636|13.16%|33|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2048|482570000|501660000|2021-07-28|Jul 28, 2021|06/2021|0.21|0.1152|449420000|457410000
2021-12-25 20:33:31|02152|1169714|CLNN|271.83M|271830000|4.37|234,315|-61.83%|9|2021-11-09|Nov 09, 2021|09/2021|0.42|-0.202|110000|116250|2021-08-10|Aug 10, 2021|06/2021|-0.05|-0.155|201000|100000
2021-12-25 20:33:34|02153|1173261|VERA|485.98M|485980000|22.84|62,099|-|7|2021-11-10|Nov 10, 2021|09/2020|-0.22|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.36|-0.6867|--|--
2021-12-25 20:33:38|02154|1089251|AFIN|1.08B|1080000000|8.800|799,923|14.43%|18|2021-11-03|Nov 03, 2021|09/2021|-0.06|0.27|91920000|83520000|2021-08-04|Aug 04, 2021|06/2021|-0.07|0.24|81580000|80800000
2021-12-25 20:33:41|02155|960585|TH|320.48M|320480000|3.310|96,232|105.59%|16|2021-11-12|Nov 12, 2021|09/2021|0.0954|0.02|89170000|77500000|2021-08-11|Aug 11, 2021|06/2021|0.0173|0.01|74990000|72030000
2021-12-25 20:33:44|02156|1075455|RFL|108.26M|108260000|5.23|824,437|-78.38%|19|2021-12-15|Dec 15, 2021|10/2021|-6.49|--|1030000|--|2021-10-18|Oct 18, 2021|07/2021|-0.71|--|969000|--
2021-12-25 20:33:48|02157|994772|AQB|159.1M|159100000|2.240|1,210,200|-76.14%|19|2021-11-04|Nov 04, 2021|09/2021|-0.1|-0.0725|455400|697500|2021-08-04|Aug 04, 2021|06/2021|-0.07|-0.065|227390|100000
2021-12-25 20:33:51|02158|1174323|CNVY|586.29M|586290000|8.01|138,377|-|7|2021-11-10|Nov 10, 2021|09/2021|0.05|0.02|82410000|79980000|2021-08-12|Aug 12, 2021|06/2021|-0.21|-0.0683|75250000|72200000
2021-12-25 20:33:53|02159|1169349|LABP|220.89M|220890000|5.49|105,145|-|9|2021-11-15|Nov 15, 2021|09/2021|-0.32|-0.419|0.00|0.00|2021-07-29|Jul 29, 2021|06/2021|0.12|-0.14|18000000|9000000
2021-12-25 20:33:57|02160|41308|GOGO|1.52B|1520000000|13.84|2,102,031|36.62%|33|2021-11-04|Nov 04, 2021|09/2021|0.16|0.08|87170000|84290000|2021-08-05|Aug 05, 2021|06/2021|-0.63|-0.0627|82380000|75140000
2021-12-25 20:34:00|02161|989650|DFIN|1.56B|1560000000|47.06|244,643|162.91%|21|2021-11-03|Nov 03, 2021|09/2021|1.22|0.69|247700000|210000000|2021-08-04|Aug 04, 2021|06/2021|1.24|0.86|267500000|237800000
2021-12-25 20:34:05|02162|41182|XPRO|1.54B|1540000000|14.150|548,357|-14.8%|33|2021-11-08|Nov 08, 2021|09/2021|-0.4|-0.2232|114940000|179870000|2021-08-03|Aug 03, 2021|06/2021|-0.36|-0.0289|107840000|104730000
2021-12-25 20:35:09|02163|101874|LPG|508.18M|508180000|12.66|366,975|7.56%|29|2021-11-03|Nov 03, 2021|09/2021|0.25|0.0812|63090000|56000000|2021-08-04|Aug 04, 2021|06/2021|0.13|0.3853|62950000|73000000
2021-12-25 20:35:13|02164|1167131|AVIR|757.07M|757070000|9.11|4,975,827|-73.58%|9|2021-11-11|Nov 11, 2021|09/2021|-0.34|-0.0525|32810000|53470000|2021-08-12|Aug 12, 2021|06/2021|0.02|0.0045|60390000|58000000
2021-12-25 20:35:15|02165|1175844|ELYM|376.81M|376810000|14.19|61,762|-|6|2021-11-08|Nov 08, 2021|09/2020|-0.11|--|--|--|2021-11-08|Nov 08, 2021|09/2021|-0.7|-0.8872|0.00|0.00
2021-12-25 20:35:19|02166|995701|REVG|910.29M|910290000|14.00|335,711|52.67%|21|2021-12-15|Dec 15, 2021|10/2021|0.27|0.2967|589800000|600800000|2021-09-08|Sep 08, 2021|07/2021|0.37|0.3356|593300000|663470000
2021-12-25 20:35:24|02167|16345|IIIN|753.42M|753420000|38.82|90,807|68.34%|32|2021-10-22|Oct 22, 2021|09/2021|1.28|0.94|171260000|170620000|2021-07-22|Jul 22, 2021|06/2021|0.94|0.775|160740000|157980000
2021-12-25 20:35:29|02168|1010526|SOI|303.03M|303030000|6.620|177,049|-20.24%|20|2021-11-01|Nov 01, 2021|09/2021|0.03|-0.0086|49380000|32980000|2021-07-28|Jul 28, 2021|06/2021|-0.04|-0.019|35180000|29530000
2021-12-25 20:35:32|02169|17573|WSBF|512.96M|512960000|0.00|-|16.46%|28|2021-10-19|Oct 19, 2021|09/2021|0.79|0.61|67050000|60300000|2021-07-20|Jul 20, 2021|06/2021|0.74|0.62|66300000|67600000
2021-12-25 20:35:36|02170|13962|ADTN|1.08B|1080000000|22.01|368,005|46.54%|33|2021-11-02|Nov 02, 2021|09/2021|-0.02|0.044|138080000|142580000|2021-08-05|Aug 05, 2021|06/2021|0.16|0.124|143230000|141820000
2021-12-25 20:35:39|02171|1160912|GAN|401.67M|401670000|9.52|675,321|-48.62%|9|2021-11-11|Nov 11, 2021|09/2021|-0.19|-0.1305|32260000|31920000|2021-08-16|Aug 16, 2021|06/2021|-0.07|-0.0161|34630000|34530000
2021-12-25 20:35:43|02172|20455|MOD|516.46M|516460000|9.96|360,496|-18.16%|33|2021-11-02|Nov 02, 2021|09/2021|0.15|0.29|478900000|508250000|2021-08-04|Aug 04, 2021|06/2021|0.2|0.265|494600000|494000000
2021-12-25 20:35:47|02173|100193|NLTX|234.2M|234200000|5.52|177,645|-62.09%|29|2021-11-04|Nov 04, 2021|09/2021|-0.28|-0.2783|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.27|-0.262|0.00|0.00
2021-12-25 20:35:50|02174|1096075|STRO|659.35M|659350000|14.25|231,830|-35.46%|18|2021-11-10|Nov 10, 2021|09/2021|-0.67|-0.6513|8520000|8970000|2021-08-09|Aug 09, 2021|06/2021|-0.13|-0.414|28050000|13290000
2021-12-25 20:35:54|02175|958237|IBRX|2.84B|2840000000|7.15|1,239,190|-55.34%|22|2021-12-01|Dec 01, 2021|09/2021|-0.2|-0.2|25000|25000|2021-08-09|Aug 09, 2021|06/2021|-0.23|-0.12|339000|25000
2021-12-25 20:35:57|02176|1156573|ARQT|1.01B|1010000000|20.10|167,367|-32.12%|14|2021-11-04|Nov 04, 2021|09/2021|-1.14|-1.15|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.84|-0.9357|0.00|0.00
2021-12-25 20:35:59|02177|1175178|OB|789.88M|789880000|14.23|92,870|-|5|2021-11-11|Nov 11, 2021|09/2021|-1.13|0.0947|250780000|244100000|2021-08-20|Aug 20, 2021|06/2020|-0.05|--|157900000|--
2021-12-25 20:36:02|02178|1166963|PRAX|916.58M|916580000|20.61|241,771|-60.87%|10|2021-11-03|Nov 03, 2021|09/2021|-1|-0.934|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.88|-0.675|0.00|0.00
2021-12-25 20:36:06|02179|13958|TWI|586.37M|586370000|9.400|310,228|100%|33|2021-11-03|Nov 03, 2021|09/2021|0.17|0.17|450380000|415780000|2021-07-29|Jul 29, 2021|06/2021|0.22|0.14|438640000|395190000
2021-12-25 20:36:09|02180|943148|KE|533.14M|533140000|21.24|108,678|35.81%|28|2021-11-03|Nov 03, 2021|09/2021|0.06|0.33|292720000|284100000|2021-08-04|Aug 04, 2021|06/2021|0.58|0.43|329130000|320000000
2021-12-25 20:36:12|02181|21179|RGS|76.68M|76680000|1.690|2,948,404|-82.17%|33|2021-11-03|Nov 03, 2021|09/2021|-0.28|-0.13|77760000|70280000|2021-08-25|Aug 25, 2021|06/2021|-0.735|-0.11|99130000|93060000
2021-12-25 20:36:14|02182|1027142|RBB|491.03M|491030000|25.16|25,972|63.59%|19|2021-10-25|Oct 25, 2021|09/2021|0.77|0.682|35900000|34970000|2021-07-26|Jul 26, 2021|06/2021|0.67|0.644|33600000|35170000
2021-12-25 20:36:18|02183|1127925|HOOK|75.2M|75200000|2.510|213,316|-78.96%|15|2021-11-10|Nov 10, 2021|09/2021|-0.61|-0.5467|3870000|5720000|2021-08-12|Aug 12, 2021|06/2021|-0.52|-0.52|5380000|5120000
2021-12-25 20:36:21|02184|1024880|KALA|89.08M|89080000|1.360|1,468,385|-82.25%|19|2021-11-15|Nov 15, 2021|09/2021|-0.43|-0.47|3070000|4970000|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.4301|3050000|5250000
2021-12-25 20:36:27|02185|100177|TRVN|115.99M|115990000|0.7050|1,472,493|-69.21%|31|2021-11-15|Nov 15, 2021|09/2021|-0.08|-0.09|181000|705500|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.075|178000|1130000
2021-12-25 20:36:30|02186|1172947|FSBC|499.49M|499490000|29.00|54,621|-|7|2021-11-10|Nov 10, 2021|09/2020|0.94|--|20970000|--|2021-10-25|Oct 25, 2021|09/2021|0.64|0.47|20830000|20740000
2021-12-25 20:36:33|02187|1096136|NGM|1.43B|1430000000|18.42|318,077|-41%|16|2021-11-04|Nov 04, 2021|09/2021|-0.37|-0.335|18580000|22650000|2021-08-05|Aug 05, 2021|06/2021|-0.48|-0.3471|16770000|22550000
2021-12-25 20:36:37|02188|20822|GEFb|2.79B|2790000000|57.44|11,349|17.63%|33|2021-12-08|Dec 08, 2021|10/2021|1.93|1.49|1580000000|1480000000|2021-09-01|Sep 01, 2021|07/2021|1.93|1.54|1490000000|1390000000
2021-12-25 20:36:43|02189|1171798|RXDX|1.49B|1490000000|38.15|252,304|-|5|2021-11-12|Nov 12, 2021|09/2021|-0.7|-0.5889|1010000|200000|2021-08-11|Aug 11, 2021|06/2020|-0.19|--|179000|--
2021-12-25 20:36:46|02190|962331|RMR|1.06B|1060000000|33.72|85,152|-11.64%|23|2021-11-15|Nov 15, 2021|09/2021|0.82|0.4939|173480000|149770000|2021-08-05|Aug 05, 2021|06/2021|0.5|0.4691|145240000|146980000
2021-12-25 20:36:50|02191|1137412|PSNL|643.1M|643100000|14.36|429,601|-65.39%|15|2021-11-04|Nov 04, 2021|09/2021|-0.4|-0.4236|22260000|22240000|2021-08-04|Aug 04, 2021|06/2021|-0.34|-0.3881|21670000|21210000
2021-12-25 20:36:59|02192|994019|PRTH|552.16M|552160000|7.205|46,986|13.29%|15|2021-11-15|Nov 15, 2021|09/2021|-0.09|-0.02|132540000|128350000|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.0033|125010000|114490000
2021-12-25 20:37:03|02193|16001|EMKR|265.59M|265590000|7.180|338,649|46.83%|31|2021-11-30|Nov 30, 2021|09/2021|0.17|0.195|44000000|43180000|2021-08-04|Aug 04, 2021|06/2021|0.2|0.1725|42700000|41080000
2021-12-25 20:37:08|02194|1054795|MCB|1.07B|1070000000|0.00|-|180.16%|19|2021-10-20|Oct 20, 2021|09/2021|1.77|1.57|46680000|44600000|2021-07-21|Jul 21, 2021|06/2021|1.55|1.41|42520000|40300000
2021-12-25 20:37:11|02195|17155|SGC|347.05M|347050000|21.73|27,770|-10.61%|31|2021-11-03|Nov 03, 2021|09/2021|0.51|0.51|123330000|126300000|2021-07-28|Jul 28, 2021|06/2021|0.67|-0.06|130790000|114900000
2021-12-25 20:37:13|02196|1175171|INST|3.25B|3250000000|23.11|168,515|-|5|2021-11-08|Nov 08, 2021|09/2021|0.24|0.162|107220000|101140000|2021-08-17|Aug 17, 2021|06/2021|-0.17|0.03|93570000|89650000
2021-12-25 20:37:17|02197|16023|ESCA|211.65M|211650000|15.69|25,292|-27.66%|28|2021-10-28|Oct 28, 2021|09/2021|0.43|0.36|81300000|71040000|2021-08-05|Aug 05, 2021|06/2021|0.58|0.46|99680000|84360000
2021-12-25 20:37:22|02198|16406|ITIC|367.88M|367880000|194.22|4,474|25.64%|30|2021-11-04|Nov 04, 2021|09/2021|7.63|--|72560000|--|2021-08-04|Aug 04, 2021|06/2021|10.42|--|71670000|--
2021-12-25 20:37:24|02199|1131053|ALTG|478.65M|478650000|14.79|65,925|61.46%|12|2021-11-11|Nov 11, 2021|09/2021|0.02|0.03|295000000|286570000|2021-08-12|Aug 12, 2021|06/2021|-0.465|-0.47|292700000|271350000
2021-12-25 20:37:27|02200|1052094|HBB|192.89M|192890000|0.00|-|-19.24%|19|2021-11-03|Nov 03, 2021|09/2021|0.41|-0.04|156740000|139500000|2021-08-04|Aug 04, 2021|06/2021|0.01|0.64|154660000|141300000
2021-12-25 20:37:31|02201|1167954|FDMT|730.52M|730520000|21.98|263,008|-43.19%|8|2021-11-10|Nov 10, 2021|09/2021|-0.82|-0.81|1370000|175000|2021-08-12|Aug 12, 2021|06/2021|-0.28|-0.68|14580000|587500
2021-12-25 20:37:34|02202|16587|STGW|2.63B|2630000000|8.980|689,115|237.59%|33|2021-11-03|Nov 03, 2021|09/2021|0.02|--|466600000|--|2021-08-04|Aug 04, 2021|06/2021|-0.0367|--|298370000|--
2021-12-25 20:37:38|02203|17212|VIRX|144.4M|144400000|3.87|214,048|-40.55%|33|2021-11-10|Nov 10, 2021|09/2021|-0.4|-0.31|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.25|-0.2367|0.00|0.00
2021-12-25 20:37:40|02204|1123577|RIDE|791.99M|791990000|4.12|9,555,798|-81.05%|11|2021-11-11|Nov 11, 2021|09/2021|-0.54|-0.5893|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.61|-0.4883|0.00|0.00
2021-12-25 20:37:43|02205|1174425|DNAY|184.93M|184930000|6.31|80,310|-|5|2021-11-09|Nov 09, 2021|09/2021|-0.34|-0.2767|2790000|2930000|2021-08-10|Aug 10, 2021|06/2021|-1.06|-0.355|2850000|2530000
2021-12-25 20:37:46|02206|1163602|CURI|338.87M|338870000|6.44|558,388|-53.33%|10|2021-11-09|Nov 09, 2021|09/2021|0.02|-0.1825|18710000|19850000|2021-08-10|Aug 10, 2021|06/2021|-0.19|-0.1843|15340000|14950000
2021-12-25 20:37:49|02207|1174692|CURV|1.12B|1120000000|10.14|658,687|-|7|2021-12-08|Dec 08, 2021|10/2021|0.25|0.2238|306240000|311300000|2021-09-08|Sep 08, 2021|07/2021|0.36|0.125|332870000|291140000
2021-12-25 20:37:52|02208|20696|KRO|1.7B|1700000000|14.68|112,737|-2.39%|33|2021-11-04|Nov 04, 2021|09/2021|0.31|0.24|499800000|502000000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.27|478600000|483000000
2021-12-25 20:37:55|02209|30743|ESTE|906.38M|906380000|0.00|383,952|96.95%|27|2021-11-03|Nov 03, 2021|09/2021|0.35|0.2313|110380000|92960000|2021-08-04|Aug 04, 2021|06/2021|0.26|0.1743|89670000|76690000
2021-12-25 20:37:59|02210|1076787|MGTX|995.65M|995650000|22.40|359,792|36.42%|19|2021-11-10|Nov 10, 2021|09/2021|-0.59|-0.506|6950000|2400000|2021-08-11|Aug 11, 2021|06/2021|-0.46|-0.538|5120000|2250000
2021-12-25 20:38:02|02211|16988|PTSI|734.02M|734020000|65.73|27,993|197.35%|27|2021-10-14|Oct 14, 2021|09/2021|1.87|0.675|183090000|135800000|2021-07-14|Jul 14, 2021|06/2021|1.33|0.73|161260000|132200000
2021-12-25 20:38:05|02212|1152785|XGN|178.13M|178130000|11.02|32,674|-10.19%|16|2021-11-10|Nov 10, 2021|09/2021|-0.42|-0.46|12250000|12130000|2021-08-09|Aug 09, 2021|06/2021|-0.38|-0.4373|12770000|11480000
2021-12-25 20:38:08|02213|101281|ADRO|71.01T|7.101E+13|2,220|170,220,078|48.99%|30|2021-11-02|Nov 02, 2021|09/2021|0.0078|0.0044|1010000000|1010000000|2021-08-30|Aug 30, 2021|06/2021|0.0031|0.0024|870900000|870860000
2021-12-25 20:38:10|02214|1172580|ZY|779.27M|779270000|7.61|1,316,930|-|7|2021-11-15|Nov 15, 2021|09/2020|-4.92|--|3210000|--|2021-11-03|Nov 03, 2021|09/2021|-0.96|-0.6102|4080000|3430000
2021-12-25 20:38:13|02215|1031736|CSSE|237.44M|237440000|14.46|106,296|-27.08%|19|2021-11-08|Nov 08, 2021|09/2021|-1.04|-0.5022|29100000|29570000|2021-08-11|Aug 11, 2021|06/2021|-0.79|-0.55|22130000|24290000
2021-12-25 20:38:15|02216|1172717|IMPL|228.78M|228780000|9.930|297,622|-|4|2021-11-15|Nov 15, 2021|09/2021|-1.24|-0.75|100000|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.79|-0.6|0.00|0.00
2021-12-25 20:38:18|02217|16267|HIFS|838.84M|838840000|391.54|5,037|81.14%|19|2021-10-13|Oct 13, 2021|09/2021|6.36|--|27870000|--|2021-07-13|Jul 13, 2021|06/2021|9.28|--|35440000|--
2021-12-25 20:38:21|02218|39326|CENX|1.51B|1510000000|16.77|1,411,242|60.02%|29|2021-11-03|Nov 03, 2021|09/2021|-0.06|-0.135|581400000|586950000|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.22|528000000|547650000
2021-12-25 20:38:24|02219|1167034|FHTX|786.37M|786370000|21.20|503,913|-13.93%|9|2021-12-03|Dec 03, 2021|09/2021|-0.64|-0.675|41000|30750|2021-09-01|Sep 01, 2021|06/2021|-0.6|-0.61|279000|279000
2021-12-25 20:38:27|02220|17474|VALU|453.51M|453510000|47.55|16,350|60.37%|26|2021-12-13|Dec 13, 2021|10/2021|0.89|--|9970000|--|2021-09-13|Sep 13, 2021|07/2021|0.62|--|10170000|--
2021-12-25 20:38:30|02221|1168846|CGEM|729.53M|729530000|16.70|259,562|-|9|2021-12-01|Dec 01, 2021|09/2021|-0.4|-0.4|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.36|-0.415|0.00|0.00
2021-12-25 20:38:34|02222|16101|FLDM|290.65M|290650000|3.800|589,975|-41.36%|33|2021-11-08|Nov 08, 2021|09/2021|-0.18|-0.22|28500000|30000000|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.195|31020000|30990000
2021-12-25 20:38:38|02223|34441|PLM|286.49M|286490000|2.840|97,816|-26.44%|28|2021-11-04|Nov 04, 2021|09/2021|-0.05|--|--|--|2021-08-05|Aug 05, 2021|06/2021|-0.50|--|--|--
2021-12-25 20:38:40|02224|1169486|VOR|490.73M|490730000|13.16|100,149|-|9|2021-11-10|Nov 10, 2021|09/2021|-0.5|-0.6125|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.5|-0.495|0.00|0.00
2021-12-25 20:38:46|02225|985559|SELB|416.44M|416440000|3.570|1,173,624|9.17%|22|2021-11-09|Nov 09, 2021|09/2021|-0.16|-0.0743|24430000|12190000|2021-08-12|Aug 12, 2021|06/2021|0.00|-0.1171|19660000|7130000
2021-12-25 20:38:49|02226|1057075|VMD|280.82M|280820000|7.09|45,503|-30.76%|17|2021-11-01|Nov 01, 2021|09/2021|0.04|0.0425|29290000|27740000|2021-08-02|Aug 02, 2021|06/2021|0.04|0.03|27400000|27250000
2021-12-25 20:38:55|02227|31163|ABUS|562.72M|562720000|4.160|9,589,423|7.49%|33|2021-11-04|Nov 04, 2021|09/2021|-0.24|-0.238|3340000|2390000|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.225|2330000|2120000
2021-12-25 20:38:57|02228|1167739|KNTE|804.01M|804010000|18.40|86,424|-51.58%|6|2021-11-10|Nov 10, 2021|09/2021|-0.57|-0.53|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.49|-0.43|0.00|0.00
2021-12-25 20:39:00|02229|1006461|FBRX|32.76M|32760000|2.22|746,589|-94.16%|19|2021-11-15|Nov 15, 2021|09/2021|-0.485|-0.46|0.00|0.00|2021-09-10|Sep 10, 2021|06/2021|-0.43|-0.4075|0.00|0.00
2021-12-25 20:39:03|02230|940837|MDVL|47.3M|47300000|1.44|148,632|-89.68%|21|2021-11-08|Nov 08, 2021|09/2021|-0.34|-0.325|5800000|5550000|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.3|5000000|4820000
2021-12-25 20:39:07|02231|17438|UFPT|517.56M|517560000|68.72|22,983|48.74%|33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.59|50720000|49150000|2021-08-03|Aug 03, 2021|06/2021|0.62|0.52|50660000|47800000
2021-12-25 20:39:09|02232|1127926|GNLN|82.08M|82080000|1.020|1,648,822|-75.36%|15|2021-11-16|Nov 16, 2021|09/2021|-0.2318|-0.09|41310000|43730000|2021-08-16|Aug 16, 2021|06/2021|-0.0739|-0.1375|34720000|35540000
2021-12-25 20:39:11|02233|1172282|RPHM|218.59M|218590000|8.950|46,717|-|5|2021-11-11|Nov 11, 2021|09/2021|-0.52|-0.4667|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.43|-0.3733|0.00|0.00
2021-12-25 20:39:14|02234|1163555|XL|531.19M|531190000|3.810|2,886,216|-87.21%|8|2021-11-15|Nov 15, 2021|09/2021|-0.1056|-0.1|3200000|4950000|2021-08-12|Aug 12, 2021|06/2021|-0.0844|-0.055|3690000|4380000
2021-12-25 20:39:17|02235|17472|UTMD|357.35M|357350000|0.00|-|14.55%|27|2021-10-26|Oct 26, 2021|09/2021|1.15|--|12570000|--|2021-07-22|Jul 22, 2021|06/2021|0.94|--|12600000|--
2021-12-25 20:39:20|02236|6458|YELL|623.12M|623120000|12.150|945,312|160.73%|33|2021-11-03|Nov 03, 2021|09/2021|0.1118|0.0149|1300000000|1320000000|2021-08-04|Aug 04, 2021|06/2021|-0.18|-0.1344|1310000000|1290000000
2021-12-25 20:39:23|02237|40106|XONE|597.05M|597050000|26.70|385,190|146.08%|33|2021-11-11|Nov 11, 2021|09/2021|-0.22|-0.3|19040000|20500000|2021-08-11|Aug 11, 2021|06/2021|-0.25|-0.254|18780000|15110000
2021-12-25 20:39:26|02238|1097916|ATCX|294.28M|294280000|7.960|102,228|8.15%|14|2021-11-15|Nov 15, 2021|09/2021|0.14|0.1556|138720000|137200000|2021-08-16|Aug 16, 2021|06/2021|0.11|0.065|131560000|127470000
2021-12-25 20:39:28|02239|1141591|MIRM|475.52M|475520000|15.60|223,304|-14.52%|11|2021-11-15|Nov 15, 2021|09/2021|-1.55|-1.73|5000000|0.00|2021-08-05|Aug 05, 2021|06/2021|-1.45|-1|11000000|17400000
2021-12-25 20:39:31|02240|980155|NH|128.14M|128140000|1.110|98,323|-67.26%|22|2021-11-04|Nov 04, 2021|09/2021|-0.1|-0.08|14360000|17000000|2021-08-05|Aug 05, 2021|06/2021|-0.08|-0.095|16090000|16600000
2021-12-25 20:39:34|02241|1175242|BLFY|382.4M|382400000|14.55|126,007|-|6|2021-10-22|Oct 22, 2021|09/2021|-0.68|0.00|11590000|11270000|2021-08-06|Aug 06, 2021|06/2020|-0.59|--|16700000|--
2021-12-25 20:39:38|02242|16282|HOFT|263.73M|263730000|22.24|48,833|-29.33%|32|2021-12-09|Dec 09, 2021|10/2021|-0.1|0.3|133430000|130040000|2021-09-09|Sep 09, 2021|07/2021|0.62|0.65|162520000|159100000
2021-12-25 20:39:41|02243|1009355|ALTM|1.02B|1020000000|62.77|66,255|30.58%|18|2021-11-03|Nov 03, 2021|09/2021|1.26|1.28|34550000|35080000|2021-08-04|Aug 04, 2021|06/2021|3.07|-1.2|35590000|32670000
2021-12-25 20:39:44|02244|40051|ATOS|227.92M|227920000|1.800|3,330,294|103.62%|28|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.055|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.06|-0.035|0.00|0.00
2021-12-25 20:39:48|02245|20650|MLR|370.85M|370850000|0.00|-|-11.71%|32|2021-11-03|Nov 03, 2021|09/2021|0.34|--|164700000|--|2021-08-04|Aug 04, 2021|06/2021|0.57|--|181200000|--
2021-12-25 20:39:51|02246|17028|RCKY|281.86M|281860000|38.61|54,297|34.62%|31|2021-11-02|Nov 02, 2021|09/2021|0.34|1.33|125510000|151730000|2021-08-03|Aug 03, 2021|06/2021|0.99|0.8267|131600000|128930000
2021-12-25 20:39:54|02247|1055911|LBC|722.08M|722080000|0.00|29,291|41.68%|19|2021-10-26|Oct 26, 2021|09/2021|0.48|0.405|45550000|43400000|2021-07-27|Jul 27, 2021|06/2021|0.41|0.33|41410000|39970000
2021-12-25 20:39:57|02248|30704|CRMD|189.56M|189560000|4.980|201,104|-36.72%|28|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.1767|38090|20000|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.18|8190|43250
2021-12-25 20:39:59|02249|1174986|SERA|245.59M|245590000|8.00|30,956|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.39|-0.2454|23000|75000|2021-08-30|Aug 30, 2021|06/2020|-0.15|--|6000|--
2021-12-25 20:40:03|02250|16713|NCMI|476.86M|476860000|2.860|696,199|-24.14%|33|2021-11-08|Nov 08, 2021|09/2021|-0.19|-0.1275|31700000|41240000|2021-08-09|Aug 09, 2021|06/2021|-0.28|-0.17|14000000|22920000
2021-12-25 20:40:07|02251|17594|XOMA|263.78M|263780000|0.00|-|-46.08%|33|2021-11-04|Nov 04, 2021|09/2021|-0.51|-0.2033|940000|2500000|2021-08-05|Aug 05, 2021|06/2021|-0.31|-0.345|901000|2110000
2021-12-25 20:40:10|02252|17560|WLFC|224.75M|224750000|36.99|9,468|12.12%|32|2021-11-02|Nov 02, 2021|09/2021|0.32|--|70790000|--|2021-08-03|Aug 03, 2021|06/2021|-0.12|--|66470000|--
2021-12-25 20:40:12|02253|1164708|GMTX|125.46M|125460000|2.91|1,122,406|-72.29%|6|2021-11-15|Nov 15, 2021|09/2021|-0.43|-0.4533|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.38|-0.3667|0.00|0.00
2021-12-25 20:40:17|02254|52168|PRTG|168.13M|168130000|12.60|24,348|-16.06%|20|2021-11-23|Nov 23, 2021|09/2021|-0.22|-0.2533|0.00|0.00|2021-09-01|Sep 01, 2021|06/2021|-0.27|-0.235|0.00|0.00
2021-12-25 20:40:20|02255|1171825|FNCH|512.3M|512300000|10.79|109,486|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.21|-0.42|11340000|0.00|2021-08-10|Aug 10, 2021|06/2020|-0.18|--|2350000|--
2021-12-25 20:40:23|02256|103931|HRTG|163.35M|163350000|0.000|181,982|-41.6%|29|2021-11-04|Nov 04, 2021|09/2021|-0.59|-0.4737|167410000|153570000|2021-08-05|Aug 05, 2021|06/2021|-0.14|-0.1889|150200000|139990000
2021-12-25 20:40:26|02257|1171963|IKNA|532.86M|532860000|14.84|145,434|-|8|2021-11-10|Nov 10, 2021|09/2021|-0.4|-0.42|3750000|3750000|2021-08-12|Aug 12, 2021|06/2020|-1.89|--|3070000|--
2021-12-25 20:40:29|02258|21178|REV|609.04M|609040000|11.35|141,586|-12.02%|33|2021-11-05|Nov 05, 2021|09/2021|-0.74|-1.23|521100000|549800000|2021-08-05|Aug 05, 2021|06/2021|-1.01|-1.07|497400000|469000000
2021-12-25 20:40:33|02259|1153339|OYST|434.84M|434840000|16.62|375,811|-11.83%|12|2021-11-04|Nov 04, 2021|09/2021|-0.68|-1.16|17940000|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.85|-0.8467|0.00|0.00
2021-12-25 20:40:35|02260|1163888|DMS|271.08M|271080000|4.380|59,540|-63.44%|11|2021-11-09|Nov 09, 2021|09/2021|0.09|0.0911|107400000|108270000|2021-08-09|Aug 09, 2021|06/2021|0.06|0.0699|105080000|103450000
2021-12-25 20:40:40|02261|15681|CDZI|174.62M|174620000|4.00|382,246|-61.58%|24|2021-11-10|Nov 10, 2021|09/2021|-0.22|-0.22|142000|142000|2021-08-09|Aug 09, 2021|06/2021|-0.3|-0.2|141000|140000
2021-12-25 20:40:46|02262|30939|REPX|362.73M|362730000|18.63|30,736|34.2%|25|2021-12-13|Dec 13, 2021|09/2021|0.76|0.6|48610000|35640000|2021-08-17|Aug 17, 2021|03/2021|-1.69|0.665|39650000|30400000
2021-12-25 20:40:49|02263|17465|USLM|729.87M|729870000|129.41|5,207|13.52%|28|2021-10-27|Oct 27, 2021|09/2021|1.99|--|52310000|--|2021-07-28|Jul 28, 2021|06/2021|1.96|--|49160000|--
2021-12-25 20:40:52|02264|48376|AMC|14.66B|14660000000|28.52|43,764,408|1,036.25%|29|2021-11-08|Nov 08, 2021|09/2021|-0.44|-0.5337|755600000|708280000|2021-08-09|Aug 09, 2021|06/2021|-0.71|-0.9386|444700000|382150000
2021-12-25 20:40:57|02265|39223|CAR|12.64B|12640000000|223.93|2,073,978|506.86%|30|2021-11-01|Nov 01, 2021|09/2021|10.74|6.87|3000000000|2680000000|2021-08-03|Aug 03, 2021|06/2021|5.9|2.35|2370000000|1980000000
2021-12-25 20:41:00|02266|20787|STAG|8.03B|8030000000|45.45|1,099,899|46.71%|33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.161|140280000|140090000|2021-07-27|Jul 27, 2021|06/2021|0.2|0.1149|137810000|133440000
2021-12-25 20:41:03|02267|1170122|CHK|7.4B|7400000000|63.18|1,235,237|-|8|2021-11-02|Nov 02, 2021|09/2021|2.38|1.67|1510000000|1660000000|2021-08-10|Aug 10, 2021|06/2021|1.64|-4.48|892000000|736630000
2021-12-25 20:41:07|02268|17127|SSB|5.52B|5520000000|79.04|335,276|6.77%|32|2021-10-27|Oct 27, 2021|09/2021|1.74|1.21|347000000|344730000|2021-07-23|Jul 23, 2021|06/2021|1.39|1.19|332150000|360760000
2021-12-25 20:41:10|02269|29717|VLY|5.73B|5730000000|13.56|1,774,254|39.65%|33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.2952|343460000|339240000|2021-07-22|Jul 22, 2021|06/2021|0.3|0.2935|344030000|337540000
2021-12-25 20:41:13|02270|48363|ESNT|4.91B|4910000000|44.49|553,728|1.32%|32|2021-11-05|Nov 05, 2021|09/2021|1.84|1.35|283540000|242930000|2021-08-06|Aug 06, 2021|06/2021|1.42|1.26|243260000|239380000
2021-12-25 20:41:17|02271|29762|PDCE|4.73B|4730000000|48.61|906,907|143.17%|33|2021-11-03|Nov 03, 2021|09/2021|2.33|1.68|486360000|561020000|2021-08-04|Aug 04, 2021|06/2021|1.66|1.25|228870000|482740000
2021-12-25 20:41:20|02272|24322|TRNO|5.92B|5920000000|81.34|393,644|41.33%|31|2021-11-04|Nov 04, 2021|09/2021|0.3|0.2475|57270000|54570000|2021-08-05|Aug 05, 2021|06/2021|0.25|0.238|53300000|51750000
2021-12-25 20:41:23|02273|20737|CIT|5.32B|5320000000|53.61|571,092|44.35%|33|2021-10-26|Oct 26, 2021|09/2021|1.72|1.14|432000000|492760000|2021-07-27|Jul 27, 2021|06/2021|2.14|0.979|478000000|519280000
2021-12-25 20:41:27|02274|20857|BXMT|5.3B|5300000000|31.46|1,373,904|10.74%|32|2021-10-27|Oct 27, 2021|09/2021|0.63|0.6133|117420000|115300000|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5954|113950000|111860000
2021-12-25 20:41:30|02275|20843|ADC|5.25B|5250000000|68.66|520,458|6.17%|33|2021-11-01|Nov 01, 2021|09/2021|0.52|0.46|87540000|87720000|2021-07-26|Jul 26, 2021|06/2021|0.34|0.4633|82550000|82310000
2021-12-25 20:41:34|02276|39163|HR|4.6B|4600000000|31.17|1,061,764|5.87%|33|2021-11-03|Nov 03, 2021|09/2021|-0.02|0.1053|131750000|130880000|2021-08-04|Aug 04, 2021|06/2021|0.16|0.0632|128490000|130550000
2021-12-25 20:41:38|02277|17176|SIGI|4.79B|4790000000|79.59|172,327|19.06%|33|2021-10-27|Oct 27, 2021|09/2021|1.18|1.01|812900000|787270000|2021-07-28|Jul 28, 2021|06/2021|1.85|1.25|833200000|782930000
2021-12-25 20:41:41|02278|17428|UBSI|4.9B|4900000000|36.04|604,642|13.05%|33|2021-10-26|Oct 26, 2021|09/2021|0.71|0.66|250200000|244140000|2021-07-23|Jul 23, 2021|06/2021|0.73|0.706|249360000|261500000
2021-12-25 20:41:45|02279|943117|LC|2.57B|2570000000|25.75|2,687,133|192.18%|28|2021-10-27|Oct 27, 2021|09/2021|0.26|0.1175|246170000|221950000|2021-07-28|Jul 28, 2021|06/2021|0.09|-0.4|204380000|130160000
2021-12-25 20:41:49|02280|20942|RDN|3.68B|3680000000|20.51|1,471,737|2.55%|33|2021-11-02|Nov 02, 2021|09/2021|0.67|0.7065|325760000|321960000|2021-08-03|Aug 03, 2021|06/2021|0.75|0.6967|336990000|325610000
2021-12-25 20:41:53|02281|39246|POR|4.59B|4590000000|51.32|491,124|23.81%|33|2021-10-29|Oct 29, 2021|09/2021|0.56|0.6311|654000000|550870000|2021-07-30|Jul 30, 2021|06/2021|0.36|0.3539|537000000|484010000
2021-12-25 20:41:56|02282|20539|KRG|4.74B|4740000000|21.41|2,088,374|44.27%|33|2021-10-28|Oct 28, 2021|09/2021|-0.08|-0.0067|71470000|68840000|2021-08-02|Aug 02, 2021|06/2021|0.00|-0.03|69530000|67530000
2021-12-25 20:42:00|02283|17446|UMBF|5.09B|5090000000|105.19|203,091|52.12%|33|2021-10-26|Oct 26, 2021|09/2021|1.95|1.8|317670000|322800000|2021-07-27|Jul 27, 2021|06/2021|1.8|1.75|332660000|311880000
2021-12-25 20:42:03|02284|955553|TGNA|4.17B|4170000000|18.85|1,546,945|41.27%|26|2021-11-04|Nov 04, 2021|09/2021|0.55|0.485|756490000|747370000|2021-08-09|Aug 09, 2021|06/2021|0.5|0.4963|732910000|731390000
2021-12-25 20:42:06|02285|16242|HWC|4.22B|4220000000|48.60|371,669|42.02%|33|2021-10-19|Oct 19, 2021|09/2021|1.46|1.27|328070000|323560000|2021-07-20|Jul 20, 2021|06/2021|1.37|1.14|328920000|318180000
2021-12-25 20:42:08|02286|1163097|APG|5.71B|5710000000|24.98|832,341|39.24%|10|2021-11-10|Nov 10, 2021|09/2021|0.35|0.3475|1050000000|1040000000|2021-08-11|Aug 11, 2021|06/2021|0.31|0.3057|978000000|937510000
2021-12-25 20:42:12|02287|20498|KFY|4.11B|4110000000|75.51|324,374|68.36%|33|2021-12-08|Dec 08, 2021|10/2021|1.53|1.37|639440000|604670000|2021-09-08|Sep 08, 2021|07/2021|1.37|1.07|585400000|540520000
2021-12-25 20:42:15|02288|20242|PNM|3.87B|3870000000|45.07|805,106|-7.36%|33|2021-10-28|Oct 28, 2021|09/2021|1.37|1.2|554550000|754530000|2021-07-30|Jul 30, 2021|06/2021|0.55|0.4505|426540000|329820000
2021-12-25 20:42:18|02289|948327|SUM|4.72B|4720000000|39.33|703,824|104.47%|27|2021-11-03|Nov 03, 2021|09/2021|0.68|0.6261|662260000|690550000|2021-08-04|Aug 04, 2021|06/2021|0.49|0.4952|618530000|604430000
2021-12-25 20:42:21|02290|1097893|ETRN|4.4B|4400000000|10.170|3,449,838|24.63%|18|2021-11-02|Nov 02, 2021|09/2021|0.13|0.1572|342070000|363710000|2021-08-03|Aug 03, 2021|06/2021|0.13|0.149|348300000|354690000
2021-12-25 20:42:24|02291|20912|BKH|4.38B|4380000000|68.69|307,921|14.58%|33|2021-11-02|Nov 02, 2021|09/2021|0.7|0.6439|380600000|386720000|2021-08-03|Aug 03, 2021|06/2021|0.4|0.3775|372600000|382360000
2021-12-25 20:42:27|02292|20384|TRTN|3.94B|3940000000|59.01|390,293|23.53%|33|2021-10-26|Oct 26, 2021|09/2021|2.43|2.19|400200000|404170000|2021-07-27|Jul 27, 2021|06/2021|2.14|1.97|380510000|376130000
2021-12-25 20:42:31|02293|32356|SM|3.52B|3520000000|29.00|2,796,453|381.73%|33|2021-10-28|Oct 28, 2021|09/2021|0.74|0.1386|546680000|498590000|2021-07-29|Jul 29, 2021|06/2021|0.01|-0.2268|405030000|403050000
2021-12-25 20:42:33|02294|1166008|BNL|4.21B|4210000000|24.50|638,383|24.37%|10|2021-11-01|Nov 01, 2021|09/2021|0.18|0.1571|122780000|89030000|2021-08-03|Aug 03, 2021|06/2021|0.14|0.1399|84760000|85500000
2021-12-25 20:42:38|02295|20840|SWX|4.3B|4300000000|71.28|514,389|18.52%|33|2021-11-09|Nov 09, 2021|09/2021|-0.19|0.1319|888700000|836430000|2021-08-05|Aug 05, 2021|06/2021|0.43|0.4445|821420000|780760000
2021-12-25 20:42:41|02296|8363|MUR|3.98B|3980000000|25.76|1,977,877|111.84%|34|2021-11-04|Nov 04, 2021|09/2021|0.24|0.1145|630700000|564130000|2021-08-05|Aug 05, 2021|06/2021|0.59|0.2997|549640000|607900000
2021-12-25 20:42:44|02297|41228|DOC|4.11B|4110000000|18.25|1,793,243|1.5%|29|2021-11-05|Nov 05, 2021|09/2021|0.1|0.0633|115310000|115540000|2021-08-04|Aug 04, 2021|06/2021|0.08|0.0857|112930000|112830000
2021-12-25 20:42:48|02298|15562|OPCH|5.03B|5030000000|27.96|907,567|79.81%|33|2021-11-04|Nov 04, 2021|09/2021|0.2|0.19|891940000|886490000|2021-08-03|Aug 03, 2021|06/2021|0.18|0.0966|860270000|783920000
2021-12-25 20:42:51|02299|20586|LXP|4.32B|4320000000|15.22|1,926,883|41.45%|33|2021-11-04|Nov 04, 2021|09/2021|0.02|0.0118|83420000|79260000|2021-08-05|Aug 05, 2021|06/2021|0.26|0.0279|80570000|80480000
2021-12-25 20:42:54|02300|20568|CMC|4.27B|4270000000|35.08|953,198|75.22%|33|2021-10-14|Oct 14, 2021|08/2021|1.26|1.32|2030000000|2040000000|2021-06-17|Jun 17, 2021|05/2021|1.04|0.8323|1850000000|1720000000
2021-12-25 20:42:57|02301|942635|CRC|3.35B|3350000000|41.65|792,478|95.36%|28|2021-11-11|Nov 11, 2021|09/2021|1.83|1.46|588000000|484100000|2021-08-05|Aug 05, 2021|06/2021|0.94|0.83|304000000|389000000
2021-12-25 20:43:01|02302|20432|CBU|4B|4000000000|74.17|202,989|18.41%|32|2021-10-25|Oct 25, 2021|09/2021|0.87|0.8029|156830000|152470000|2021-07-26|Jul 26, 2021|06/2021|0.91|0.7986|151260000|151220000
2021-12-25 20:43:04|02303|16287|HOMB|3.99B|3990000000|24.36|569,987|23.84%|33|2021-10-21|Oct 21, 2021|09/2021|0.45|0.4371|173800000|167170000|2021-07-15|Jul 15, 2021|06/2021|0.46|0.4557|172370000|174170000
2021-12-25 20:43:08|02304|13934|CIM|3.66B|3660000000|15.46|1,660,304|45.71%|33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.3737|149230000|133280000|2021-08-04|Aug 04, 2021|06/2021|0.54|0.3433|172070000|134980000
2021-12-25 20:43:11|02305|20507|NJR|3.88B|3880000000|40.47|374,341|15.17%|33|2021-11-18|Nov 18, 2021|09/2021|0.07|0.0788|532530000|610330000|2021-08-05|Aug 05, 2021|06/2021|-0.15|-0.105|367590000|371530000
2021-12-25 20:43:16|02306|29658|MATX|3.48B|3480000000|83.65|286,173|46%|34|2021-11-03|Nov 03, 2021|09/2021|6.53|5.23|1070000000|991250000|2021-07-29|Jul 29, 2021|06/2021|3.71|2.96|874900000|796070000
2021-12-25 20:43:19|02307|20981|BKU|3.73B|3730000000|41.89|731,060|22.7%|33|2021-10-21|Oct 21, 2021|09/2021|0.94|0.8722|220600000|232930000|2021-07-22|Jul 22, 2021|06/2021|1.11|0.8696|231070000|229850000
2021-12-25 20:43:23|02308|101884|OGS|4.06B|4060000000|75.71|265,793|-1.06%|30|2021-11-01|Nov 01, 2021|09/2021|0.38|0.384|273920000|247240000|2021-08-02|Aug 02, 2021|06/2021|0.56|0.5128|315650000|279140000
2021-12-25 20:43:26|02309|15333|RAMP|3.32B|3320000000|48.82|396,782|-32.43%|33|2021-11-02|Nov 02, 2021|09/2021|0.26|0.0482|127000000|124160000|2021-08-05|Aug 05, 2021|06/2021|0.09|-0.0166|119040000|111990000
2021-12-25 20:43:29|02310|15306|ABCB|3.41B|3410000000|49.21|359,746|31.3%|30|2021-10-28|Oct 28, 2021|09/2021|1.2|1.18|240250000|245100000|2021-07-22|Jul 22, 2021|06/2021|1.25|1.2|251090000|263830000
2021-12-25 20:43:32|02311|1081673|EPRT|3.41B|3410000000|27.93|675,280|30.94%|19|2021-11-01|Nov 01, 2021|09/2021|0.23|0.2|54930000|54040000|2021-07-28|Jul 28, 2021|06/2021|0.2|0.17|53150000|48400000
2021-12-25 20:43:36|02312|16876|PCH|3.91B|3910000000|56.58|420,418|11.73%|33|2021-10-25|Oct 25, 2021|09/2021|0.92|0.8233|287330000|287970000|2021-07-26|Jul 26, 2021|06/2021|2.77|2.6|447500000|428150000
2021-12-25 20:43:39|02313|15461|ASB|3.31B|3310000000|22.46|1,203,752|31.81%|33|2021-10-21|Oct 21, 2021|09/2021|0.55|0.5488|266000000|263050000|2021-07-22|Jul 22, 2021|06/2021|0.56|0.4964|253000000|259660000
2021-12-25 20:43:42|02314|959642|APLE|3.7B|3700000000|16.21|2,041,770|22.91%|24|2021-11-04|Nov 04, 2021|09/2021|0.14|0.065|277160000|250890000|2021-08-05|Aug 05, 2021|06/2021|0.09|-0.01|247400000|213010000
2021-12-25 20:43:45|02315|15362|AIMC|3.31B|3310000000|50.98|237,517|-7.49%|33|2021-10-22|Oct 22, 2021|09/2021|0.8|0.812|469300000|471060000|2021-07-23|Jul 23, 2021|06/2021|0.89|0.815|488600000|467860000
2021-12-25 20:43:50|02316|21205|GATX|3.66B|3660000000|103.07|123,286|22.18%|33|2021-10-21|Oct 21, 2021|09/2021|1.11|1.07|313500000|315720000|2021-07-20|Jul 20, 2021|06/2021|1.35|1.03|317100000|309170000
2021-12-25 20:43:52|02317|1166427|ASO|3.55B|3550000000|40.13|2,602,168|99.26%|10|2021-12-10|Dec 10, 2021|10/2021|1.75|1.12|1590000000|1490000000|2021-09-09|Sep 09, 2021|07/2021|2.34|1.42|1790000000|1660000000
2021-12-25 20:43:55|02318|39182|KMT|2.98B|2980000000|35.57|506,300|-4.86%|33|2021-11-01|Nov 01, 2021|09/2021|0.44|0.3775|483510000|487320000|2021-08-02|Aug 02, 2021|06/2021|0.53|0.4023|515970000|514210000
2021-12-25 20:43:58|02319|20591|ORA|4.13B|4130000000|73.68|311,777|-14.56%|33|2021-11-03|Nov 03, 2021|09/2021|0.26|0.1886|158840000|162090000|2021-08-04|Aug 04, 2021|06/2021|0.23|0.252|146900000|148790000
2021-12-25 20:44:01|02320|103927|DBRG|5.01B|5010000000|8.095|4,321,647|62.55%|29|2021-11-04|Nov 04, 2021|09/2021|0.08|-0.094|252170000|235280000|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.1133|237190000|333000000
2021-12-25 20:44:04|02321|1159411|BIPC|6.44B|6440000000|86.27|174,977|-8.5%|0||
2021-12-25 20:44:07|02322|17153|SFNC|3.36B|3360000000|29.25|558,303|38.56%|33|2021-10-26|Oct 26, 2021|09/2021|0.73|0.57|193790000|191880000|2021-07-27|Jul 27, 2021|06/2021|0.69|0.5183|194460000|190500000
2021-12-25 20:44:10|02323|15651|CATY|3.27B|3270000000|42.32|312,055|34.35%|33|2021-10-25|Oct 25, 2021|09/2021|0.93|0.906|164700000|164290000|2021-07-26|Jul 26, 2021|06/2021|0.97|0.83|160580000|155800000
2021-12-25 20:44:14|02324|21148|ALE|3.4B|3400000000|64.62|291,330|6.69%|33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.706|345400000|300200000|2021-08-04|Aug 04, 2021|06/2021|0.53|0.52|335600000|282900000
2021-12-25 20:44:17|02325|48421|VCYT|2.88B|2880000000|40.49|531,430|-27.44%|32|2021-11-09|Nov 09, 2021|09/2021|-0.2|-0.17|60370000|54000000|2021-07-29|Jul 29, 2021|06/2021|-0.13|-0.2515|55110000|48070000
2021-12-25 20:44:21|02326|20880|SR|3.32B|3320000000|64.22|340,351|1.04%|33|2021-11-22|Nov 22, 2021|09/2021|-0.32|-0.695|290200000|254890000|2021-08-05|Aug 05, 2021|06/2021|0.06|0.0305|327800000|324780000
2021-12-25 20:44:27|02327|20578|GPI|3.29B|3290000000|187.95|178,043|58.27%|32|2021-10-28|Oct 28, 2021|09/2021|9.62|9.09|3510000000|3420000000|2021-07-29|Jul 29, 2021|06/2021|10.31|8.2|3700000000|3310000000
2021-12-25 20:44:32|02328|8308|FHI|3.47B|3470000000|37.37|591,263|30.98%|33|2021-10-28|Oct 28, 2021|09/2021|0.73|0.7188|326590000|335620000|2021-07-29|Jul 29, 2021|06/2021|0.56|0.6647|311040000|314400000
2021-12-25 20:44:36|02329|7975|CNX|2.96B|2960000000|14.02|3,184,911|22.34%|33|2021-10-28|Oct 28, 2021|09/2021|0.7382|0.3231|-880260000|415370000|2021-07-29|Jul 29, 2021|06/2021|0.1816|0.2448|-127210000|389630000
2021-12-25 20:44:39|02330|20139|CWT|3.65B|3650000000|69.36|231,444|30.84%|32|2021-10-28|Oct 28, 2021|09/2021|1.2|0.8647|256720000|334830000|2021-07-29|Jul 29, 2021|06/2021|0.75|0.4248|213120000|202090000
2021-12-25 20:44:42|02331|20817|ELY|5.02B|5020000000|27.01|1,555,410|10.79%|33|2021-11-09|Nov 09, 2021|09/2021|-0.09|0.0578|856000000|845600000|2021-08-09|Aug 09, 2021|06/2021|0.47|0.0089|913640000|755210000
2021-12-25 20:44:45|02332|24371|SBRA|3.01B|3010000000|13.18|2,524,788|-25.75%|33|2021-11-03|Nov 03, 2021|09/2021|0.05|0.1383|128590000|151570000|2021-08-04|Aug 04, 2021|06/2021|-0.61|0.154|152930000|152940000
2021-12-25 20:44:48|02333|52734|COOP|3.13B|3130000000|41.65|770,523|36.11%|20|2021-10-28|Oct 28, 2021|09/2021|2.15|1.85|860000000|658980000|2021-07-29|Jul 29, 2021|06/2021|1.86|1.56|574000000|687330000
2021-12-25 20:44:51|02334|20525|CNO|2.95B|2950000000|23.96|875,095|5%|33|2021-10-27|Oct 27, 2021|09/2021|0.72|0.6144|968300000|958300000|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5591|1070000000|960800000
2021-12-25 20:44:55|02335|39234|OFC|3.15B|3150000000|27.77|536,128|6.81%|33|2021-10-28|Oct 28, 2021|09/2021|0.24|0.2476|145050000|143090000|2021-07-29|Jul 29, 2021|06/2021|0.38|0.1728|142640000|141280000
2021-12-25 20:44:59|02336|39157|VRNT|3.34B|3340000000|50.82|528,046|-23.29%|33|2021-12-02|Dec 02, 2021|10/2021|0.69|0.5308|226930000|218090000|2021-09-09|Sep 09, 2021|07/2021|0.58|0.4203|215630000|207850000
2021-12-25 20:45:04|02337|20377|PBH|3.1B|3100000000|61.88|200,843|77.31%|33|2021-11-04|Nov 04, 2021|09/2021|1.02|0.9867|276230000|261230000|2021-08-05|Aug 05, 2021|06/2021|1.14|0.8667|269180000|232410000
2021-12-25 20:45:07|02338|24348|UNF|3.83B|3830000000|203.23|71,621|-2.5%|33|2021-10-20|Oct 20, 2021|08/2021|1.82|1.84|465280000|455410000|2021-06-30|Jun 30, 2021|05/2021|2.21|1.84|464320000|454280000
2021-12-25 20:45:10|02339|20858|EQC|3.15B|3150000000|26.01|1,048,104|-1.77%|33|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.03|13140000|14470000|2021-07-28|Jul 28, 2021|06/2021|-0.03|-0.01|14110000|14800000
2021-12-25 20:45:13|02340|20795|ABM|2.8B|2800000000|41.53|344,484|10.13%|33|2021-12-15|Dec 15, 2021|10/2021|0.85|0.7983|1700000000|1640000000|2021-09-08|Sep 08, 2021|07/2021|0.9|0.8117|1540000000|1500000000
2021-12-25 20:45:16|02341|20992|ITGR|2.83B|2830000000|85.79|156,851|5.11%|33|2021-10-28|Oct 28, 2021|09/2021|1.05|0.8367|305570000|303230000|2021-07-29|Jul 29, 2021|06/2021|1.07|0.8133|312020000|294170000
2021-12-25 20:45:20|02342|20549|PEB|2.95B|2950000000|22.28|1,292,330|17.63%|33|2021-10-28|Oct 28, 2021|09/2021|-0.34|-0.355|238810000|221890000|2021-07-29|Jul 29, 2021|06/2021|-0.07|-0.605|163310000|154980000
2021-12-25 20:45:23|02343|20889|NWE|3.31B|3310000000|55.49|503,549|-1.98%|33|2021-10-25|Oct 25, 2021|09/2021|0.65|0.5714|325960000|291030000|2021-07-27|Jul 27, 2021|06/2021|0.56|0.4581|298220000|269060000
2021-12-25 20:45:28|02344|16633|MLKN|2.85B|2850000000|37.56|580,600|8.62%|32|2021-09-29|Sep 29, 2021|08/2021|0.49|0.495|789700000|648200000|2021-06-28|Jun 28, 2021|05/2021|0.56|0.39|621500000|583000000
2021-12-25 20:45:34|02345|7890|PIPR|3.22B|3220000000|180.09|80,026|83.11%|33|2021-10-29|Oct 29, 2021|09/2021|4.55|3.65|440330000|403850000|2021-07-30|Jul 30, 2021|06/2021|5.37|3.45|492670000|388920000
2021-12-25 20:45:38|02346|16025|ESGR|4.44B|4440000000|248.91|39,203|23.34%|32|2021-11-04|Nov 04, 2021|09/2021|-10.68|--|63530000|--|2021-08-05|Aug 05, 2021|06/2021|17.28|--|64560000|--
2021-12-25 20:45:40|02347|1055123|CNNE|3.21B|3210000000|36.14|539,328|-17.17%|21|2021-11-09|Nov 09, 2021|09/2021|-1.36|0.085|186000000|194200000|2021-08-06|Aug 06, 2021|06/2021|1.94|0.01|202400000|177000000
2021-12-25 20:45:44|02348|31062|REGI|2.1B|2100000000|41.75|770,786|-42.51%|29|2021-11-03|Nov 03, 2021|09/2021|0.83|1.17|1010000000|901070000|2021-08-04|Aug 04, 2021|06/2021|1.62|1.28|816220000|776120000
2021-12-25 20:45:47|02349|17427|AUB|2.83B|2830000000|37.44|270,936|13.8%|33|2021-10-25|Oct 25, 2021|09/2021|0.94|0.7614|170590000|168660000|2021-07-22|Jul 22, 2021|06/2021|1.05|0.73|172160000|171520000
2021-12-25 20:45:50|02350|951002|UNIT|3.14B|3140000000|13.29|1,498,499|14.67%|26|2021-11-04|Nov 04, 2021|09/2021|0.17|0.1669|266750000|271300000|2021-08-05|Aug 05, 2021|06/2021|0.2|0.2172|268180000|270410000
2021-12-25 20:45:54|02351|8053|SITC|3.23B|3230000000|15.23|1,748,361|48.88%|29|2021-10-25|Oct 25, 2021|09/2021|0.12|0.0357|121040000|120500000|2021-07-29|Jul 29, 2021|06/2021|0.06|0.0118|126710000|116670000
2021-12-25 20:45:57|02352|40994|IBTX|3.08B|3080000000|71.75|150,128|14.8%|29|2021-10-25|Oct 25, 2021|09/2021|1.22|1.3|145540000|147670000|2021-07-26|Jul 26, 2021|06/2021|1.35|1.31|145220000|148590000
2021-12-25 20:46:01|02353|16615|MGEE|2.85B|2850000000|78.84|69,772|13.54%|32|2021-11-04|Nov 04, 2021|09/2021|0.97|0.92|145870000|129230000|2021-08-05|Aug 05, 2021|06/2021|0.63|0.615|130730000|111430000
2021-12-25 20:46:05|02354|41286|AGIO|1.95B|1950000000|35.83|549,157|-20.64%|31|2021-11-03|Nov 03, 2021|09/2021|-1.48|-1.57|0.00|2550000|2021-07-29|Jul 29, 2021|06/2021|-1.41|-1.33|0.00|0.00
2021-12-25 20:46:09|02355|21096|AVA|2.92B|2920000000|41.30|446,510|3.46%|33|2021-11-03|Nov 03, 2021|09/2021|0.2|0.0567|286750000|290930000|2021-08-04|Aug 04, 2021|06/2021|0.2|0.2683|287560000|298000000
2021-12-25 20:46:12|02356|31168|UFS|3.6B|3600000000|71.48|2,054|80.28%|28|2021-11-04|Nov 04, 2021|09/2021|1.46|1.66|1030000000|1050000000|2021-08-05|Aug 05, 2021|06/2021|1.48|1.27|1010000000|1040000000
2021-12-25 20:46:15|02357|20796|ABR|3.02B|3020000000|18.12|1,552,450|28.97%|33|2021-10-29|Oct 29, 2021|09/2021|0.51|0.425|69580000|101920000|2021-07-30|Jul 30, 2021|06/2021|0.51|0.4325|81170000|88850000
2021-12-25 20:46:18|02358|17555|WIRE|2.81B|2810000000|138.65|263,836|142.56%|33|2021-10-26|Oct 26, 2021|09/2021|8.51|2.92|716320000|587340000|2021-07-27|Jul 27, 2021|06/2021|8.82|1.38|744400000|456520000
2021-12-25 20:46:22|02359|20159|ONB|2.97B|2970000000|17.90|1,282,065|8.09%|33|2021-10-19|Oct 19, 2021|09/2021|0.43|0.3657|208400000|202520000|2021-07-20|Jul 20, 2021|06/2021|0.41|0.4043|204200000|205270000
2021-12-25 20:46:27|02360|15776|COLB|2.52B|2520000000|32.34|865,865|-6.83%|32|2021-10-28|Oct 28, 2021|09/2021|0.74|0.708|158360000|150880000|2021-07-29|Jul 29, 2021|06/2021|0.77|0.6567|149650000|148320000
2021-12-25 20:46:30|02361|20342|SHO|2.56B|2560000000|11.68|2,384,033|2.91%|33|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0718|167420000|156460000|2021-08-03|Aug 03, 2021|06/2021|-0.16|-0.202|117210000|104350000
2021-12-25 20:46:34|02362|16361|INDB|2.64B|2640000000|79.83|317,268|7.92%|33|2021-10-21|Oct 21, 2021|09/2021|1.25|1.02|116550000|116220000|2021-07-22|Jul 22, 2021|06/2021|1.17|1.08|118320000|117930000
2021-12-25 20:46:39|02363|20367|KW|3.26B|3260000000|23.43|397,601|30.24%|33|2021-11-03|Nov 03, 2021|09/2021|0.47|-0.0468|114400000|123360000|2021-08-04|Aug 04, 2021|06/2021|1.53|1.16|108400000|114260000
2021-12-25 20:46:43|02364|41188|TROX|3.59B|3590000000|23.31|1,264,442|60.14%|31|2021-10-27|Oct 27, 2021|09/2021|0.72|0.6377|870000000|905330000|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5154|927000000|920890000
2021-12-25 20:46:47|02365|21021|FBP|2.78B|2780000000|13.59|1,658,481|48.85%|33|2021-10-25|Oct 25, 2021|09/2021|0.36|0.2807|214690000|214690000|2021-07-23|Jul 23, 2021|06/2021|0.33|0.2241|214670000|204660000
2021-12-25 20:46:52|02366|21150|BDC|2.86B|2860000000|63.72|237,773|53.28%|33|2021-11-03|Nov 03, 2021|09/2021|1.31|1.18|631340000|601500000|2021-08-04|Aug 04, 2021|06/2021|1.21|0.9343|602820000|542830000
2021-12-25 20:46:56|02367|16145|FULT|2.73B|2730000000|16.94|920,096|32.45%|33|2021-10-19|Oct 19, 2021|09/2021|0.45|0.3288|233850000|218790000|2021-07-20|Jul 20, 2021|06/2021|0.38|0.33|214250000|218280000
2021-12-25 20:47:00|02368|15853|CVBF|2.92B|2920000000|21.52|597,453|9.63%|32|2021-10-20|Oct 20, 2021|09/2021|0.37|0.365|113780000|117980000|2021-07-21|Jul 21, 2021|06/2021|0.38|0.3486|116220000|114370000
2021-12-25 20:47:04|02369|20134|AEL|3.57B|3570000000|38.56|322,078|40.07%|33|2021-11-08|Nov 08, 2021|09/2021|0.85|0.7644|613260000|583430000|2021-08-05|Aug 05, 2021|06/2021|0.98|0.5028|577670000|566480000
2021-12-25 20:47:08|02370|16308|HUBG|2.79B|2790000000|80.65|161,452|42.44%|33|2021-10-28|Oct 28, 2021|09/2021|1.28|1.1|1080000000|1090000000|2021-07-29|Jul 29, 2021|06/2021|0.78|0.6981|981320000|972060000
2021-12-25 20:47:11|02371|17430|UCBI|3.07B|3070000000|34.37|519,533|19.71%|31|2021-10-19|Oct 19, 2021|09/2021|0.83|0.6614|192170000|172720000|2021-07-20|Jul 20, 2021|06/2021|0.79|0.665|187810000|169900000
2021-12-25 20:47:15|02372|29733|WLL|2.5B|2500000000|63.98|495,700|146.65%|33|2021-11-03|Nov 03, 2021|09/2021|3.57|3.06|401040000|297470000|2021-08-04|Aug 04, 2021|06/2021|3.01|2.24|285800000|263270000
2021-12-25 20:47:19|02373|16846|OTTR|2.86B|2860000000|68.87|122,881|63.24%|33|2021-11-01|Nov 01, 2021|09/2021|1.26|1.13|316290000|317670000|2021-08-02|Aug 02, 2021|06/2021|1.01|0.5368|285610000|224120000
2021-12-25 20:47:23|02374|6455|RMBS|3.17B|3170000000|28.96|859,469|65.49%|33|2021-11-01|Nov 01, 2021|09/2021|0.1106|0.33|114300000|113000000|2021-08-02|Aug 02, 2021|06/2021|0.1798|0.31|108200000|107000000
2021-12-25 20:47:26|02375|1097712|ACA|2.51B|2510000000|51.89|209,985|-4.4%|17|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4957|559100000|516500000|2021-08-04|Aug 04, 2021|06/2021|0.6|0.5725|515100000|491650000
2021-12-25 20:47:30|02376|16961|PRMW|2.8B|2800000000|17.47|811,609|9.19%|31|2021-11-04|Nov 04, 2021|09/2021|0.22|0.2313|550800000|552550000|2021-08-05|Aug 05, 2021|06/2021|0.17|0.1109|526100000|504580000
2021-12-25 20:47:35|02377|949589|IRT|5.36B|5360000000|23.56|1,207,539|73.42%|27|2021-10-27|Oct 27, 2021|09/2021|0.11|0.0702|60590000|58870000|2021-07-26|Jul 26, 2021|06/2021|0.03|0.0281|57290000|55650000
2021-12-25 20:47:38|02378|961754|TWNK|2.77B|2770000000|20.00|1,747,343|41.54%|21|2021-11-09|Nov 09, 2021|09/2021|0.21|0.1987|287970000|280830000|2021-08-04|Aug 04, 2021|06/2021|0.23|0.2151|291490000|274920000
2021-12-25 20:47:42|02379|21151|BRC|2.79B|2790000000|53.80|173,027|8.25%|33|2021-11-18|Nov 18, 2021|10/2021|0.72|0.765|321480000|316040000|2021-09-02|Sep 02, 2021|07/2021|0.7|0.705|306130000|301710000
2021-12-25 20:47:46|02380|20689|FBC|2.49B|2490000000|47.04|425,385|14.06%|33|2021-10-27|Oct 27, 2021|09/2021|2.94|1.85|461000000|420200000|2021-07-28|Jul 28, 2021|06/2021|2.73|1.93|435000000|437700000
2021-12-25 20:47:50|02381|17575|WSFS|2.4B|2400000000|50.46|298,179|13.16%|33|2021-10-21|Oct 21, 2021|09/2021|1.19|0.878|147930000|149960000|2021-07-22|Jul 22, 2021|06/2021|2|0.885|150510000|154960000
2021-12-25 20:47:54|02382|17546|WAFD|2.15B|2150000000|0.00|-|28.95%|33|2021-10-14|Oct 14, 2021|09/2021|0.72|0.63|281540000|143900000|2021-07-13|Jul 13, 2021|06/2021|0.61|0.5133|141820000|136970000
2021-12-25 20:47:57|02383|17110|SANM|2.61B|2610000000|40.59|310,442|25.51%|33|2021-11-08|Nov 08, 2021|09/2021|0.95|0.992|1640000000|1700000000|2021-08-02|Aug 02, 2021|06/2021|0.99|0.911|1660000000|1730000000
2021-12-25 20:48:01|02384|945656|VSTO|2.36B|2360000000|41.15|560,448|59.68%|27|2021-11-04|Nov 04, 2021|09/2021|2.41|1.78|778460000|722570000|2021-07-29|Jul 29, 2021|06/2021|1.74|0.897|662910000|613780000
2021-12-25 20:48:04|02385|20897|RLJ|2.31B|2310000000|14.04|1,562,323|-2.02%|33|2021-11-04|Nov 04, 2021|09/2021|-0.94|-0.1611|233770000|231670000|2021-08-05|Aug 05, 2021|06/2021|-0.35|-0.3129|194300000|185250000
2021-12-25 20:48:07|02386|16690|MYGN|2.18B|2180000000|27.29|495,390|48.32%|33|2021-11-02|Nov 02, 2021|09/2021|-0.02|-0.0311|167300000|165040000|2021-08-03|Aug 03, 2021|06/2021|0.12|-0.0944|189400000|162540000
2021-12-25 20:48:12|02387|13985|MANT|2.91B|2910000000|71.52|152,678|-14.15%|33|2021-11-02|Nov 02, 2021|09/2021|1.01|0.8457|637800000|674880000|2021-08-03|Aug 03, 2021|06/2021|0.99|0.8713|648580000|664430000
2021-12-25 20:48:15|02388|20456|MTX|2.39B|2390000000|71.75|137,517|16.89%|33|2021-11-04|Nov 04, 2021|09/2021|1.3|1.24|473200000|473240000|2021-07-29|Jul 29, 2021|06/2021|1.29|1.25|455600000|458700000
2021-12-25 20:48:18|02389|20300|NHI|2.57B|2570000000|56.00|315,890|-19.67%|33|2021-11-08|Nov 08, 2021|09/2021|0.67|0.865|67040000|68950000|2021-08-09|Aug 09, 2021|06/2021|0.85|0.89|68350000|71590000
2021-12-25 20:48:22|02390|20381|SJI|2.65B|2650000000|25.80|1,211,643|19.61%|33|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.173|365630000|287620000|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.0002|311830000|275840000
2021-12-25 20:48:25|02391|20761|JWa|3.09B|3090000000|55.43|261,783|22.5%|33|2021-12-07|Dec 07, 2021|10/2021|1.29|1.15|533000000|515500000|2021-09-02|Sep 02, 2021|07/2021|0.54|0.395|488390000|468450000
2021-12-25 20:48:28|02392|15304|AAWW|2.67B|2670000000|91.95|525,796|63.79%|33|2021-11-03|Nov 03, 2021|09/2021|4.88|4.3|1020000000|999460000|2021-08-05|Aug 05, 2021|06/2021|4.1|3.37|990430000|959100000
2021-12-25 20:48:31|02393|20443|EBS|2.45B|2450000000|45.52|939,255|-51.49%|33|2021-11-04|Nov 04, 2021|09/2021|-0.36|2.35|329000000|486840000|2021-07-29|Jul 29, 2021|06/2021|0.33|1.45|397500000|398930000
2021-12-25 20:48:35|02394|16322|IBOC|2.62B|2620000000|41.30|201,778|9.38%|31|2021-11-10|Nov 10, 2021|09/2021|0.86|--|148400000|--|2021-08-05|Aug 05, 2021|06/2021|1.45|--|195900000|--
2021-12-25 20:48:38|02395|16127|FRME|2.22B|2220000000|41.19|168,227|11.81%|33|2021-10-26|Oct 26, 2021|09/2021|0.98|0.9133|133220000|133820000|2021-07-26|Jul 26, 2021|06/2021|1.03|0.915|135150000|131790000
2021-12-25 20:48:43|02396|15309|ARCB|2.85B|2850000000|111.64|418,168|157.89%|32|2021-11-02|Nov 02, 2021|09/2021|2.59|2.46|1020000000|1010000000|2021-08-02|Aug 02, 2021|06/2021|1.97|1.63|948970000|923450000
2021-12-25 20:48:49|02397|17114|SASR|2.17B|2170000000|47.57|183,714|47.73%|32|2021-10-21|Oct 21, 2021|09/2021|1.2|1.1|131880000|131430000|2021-07-22|Jul 22, 2021|06/2021|1.19|1.18|135160000|134580000
2021-12-25 20:48:53|02398|8154|GHC|2.9B|2900000000|585.52|15,919|11.72%|34|2021-11-03|Nov 03, 2021|09/2021|7.9|9.15|809440000|834800000|2021-08-04|Aug 04, 2021|06/2021|22.99|9.92|801150000|743100000
2021-12-25 20:48:57|02399|20690|HTH|2.74B|2740000000|34.65|368,461|26.88%|33|2021-10-28|Oct 28, 2021|09/2021|1.15|0.816|473040000|424520000|2021-07-22|Jul 22, 2021|06/2021|1.21|1.01|447820000|473920000
2021-12-25 20:49:00|02400|41181|CSTM|2.55B|2550000000|18.01|859,127|32.06%|33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.2119|1590000000|1450000000|2021-07-28|Jul 28, 2021|06/2021|0.73|0.1842|1520000000|1410000000
2021-12-25 20:49:04|02401|20438|CPK|2.5B|2500000000|141.73|49,327|32.38%|32|2021-11-03|Nov 03, 2021|09/2021|0.71|0.5957|107340000|113530000|2021-08-04|Aug 04, 2021|06/2021|0.78|0.6683|111080000|106230000
2021-12-25 20:49:07|02402|20520|BDN|2.32B|2320000000|13.52|1,490,642|14.97%|28|2021-10-25|Oct 25, 2021|09/2021|0.01|0.0223|112160000|114880000|2021-07-26|Jul 26, 2021|06/2021|-0.0008|0.0158|111240000|113930000
2021-12-25 20:49:11|02403|16617|MGLN|2.5B|2500000000|94.78|126,226|16.08%|33|2021-11-05|Nov 05, 2021|09/2021|-0.2|-0.01|1250000000|1210000000|2021-08-05|Aug 05, 2021|06/2021|-0.25|0.605|1220000000|1140000000
2021-12-25 20:49:15|02404|17572|WSBC|2.18B|2180000000|34.50|269,553|16.24%|33|2021-10-26|Oct 26, 2021|09/2021|0.7|0.7722|148030000|146230000|2021-07-27|Jul 27, 2021|06/2021|1.03|0.7488|151970000|149160000
2021-12-25 20:49:18|02405|39145|TRN|2.87B|2870000000|29.49|537,825|11.11%|33|2021-10-21|Oct 21, 2021|09/2021|0.29|0.176|503500000|453980000|2021-07-22|Jul 22, 2021|06/2021|0.15|0.092|371500000|437000000
2021-12-25 20:49:21|02406|48366|CXP|2.22B|2220000000|19.28|1,757,056|34.26%|29|2021-10-28|Oct 28, 2021|09/2021|-0.09|0.02|53390000|53390000|2021-07-29|Jul 29, 2021|06/2021|-0.05|0.03|53430000|53740000
2021-12-25 20:49:25|02407|959886|FCPT|2.22B|2220000000|28.67|409,608|-3.21%|24|2021-10-26|Oct 26, 2021|09/2021|0.28|0.2715|50710000|47000000|2021-08-04|Aug 04, 2021|06/2021|0.26|0.274|42160000|43810000
2021-12-25 20:49:30|02408|39236|PDM|2.24B|2240000000|18.06|709,588|11.96%|33|2021-10-27|Oct 27, 2021|09/2021|0.09|0.0801|131100000|118450000|2021-07-28|Jul 28, 2021|06/2021|0.08|0.045|130200000|115670000
2021-12-25 20:49:33|02409|16080|FFBC|2.27B|2270000000|24.19|315,289|39.02%|33|2021-10-21|Oct 21, 2021|09/2021|0.63|0.5217|155950000|152540000|2021-07-22|Jul 22, 2021|06/2021|0.52|0.5183|157010000|154100000
2021-12-25 20:49:37|02410|21172|MOGa|2.55B|2550000000|78.75|112,445|-0.61%|33|2021-11-05|Nov 05, 2021|09/2021|1.07|1.2|724290000|690200000|2021-07-30|Jul 30, 2021|06/2021|1.12|1.19|707350000|707180000
2021-12-25 20:49:41|02411|17372|TOWN|2.27B|2270000000|31.56|158,031|34.53%|31|2021-10-28|Oct 28, 2021|09/2021|0.7199|0.65|170080000|161700000|2021-07-29|Jul 29, 2021|06/2021|0.7996|0.6575|167070000|167450000
2021-12-25 20:49:45|02412|17098|RUSHA|2.98B|2980000000|53.68|196,476|30.54%|33|2021-10-20|Oct 20, 2021|09/2021|1.2|0.9773|1270000000|1330000000|2021-07-20|Jul 20, 2021|06/2021|1|0.8175|1320000000|1320000000
2021-12-25 20:49:48|02413|17118|SAVE|2.47B|2470000000|22.83|4,801,293|-6.51%|33|2021-10-27|Oct 27, 2021|09/2021|-0.69|-1.02|922630000|922660000|2021-07-28|Jul 28, 2021|06/2021|-0.34|-0.7884|859300000|817930000
2021-12-25 20:49:52|02414|17186|SKYW|2.08B|2080000000|41.25|308,497|2.08%|33|2021-10-28|Oct 28, 2021|09/2021|1.45|0.9675|744780000|684870000|2021-07-29|Jul 29, 2021|06/2021|1.22|0.174|656990000|604690000
2021-12-25 20:49:57|02415|24283|WRE|2.15B|2150000000|25.40|463,708|17.87%|33|2021-10-28|Oct 28, 2021|09/2021|-0.26|-0.0628|42500000|44440000|2021-07-29|Jul 29, 2021|06/2021|-0.2|-0.0308|41300000|70400000
2021-12-25 20:50:00|02416|20146|ARI|1.88B|1880000000|13.46|964,019|16.64%|33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.3599|60750000|70490000|2021-07-26|Jul 26, 2021|06/2021|0.27|0.3658|75200000|70510000
2021-12-25 20:50:04|02417|16107|FMBI|2.3B|2300000000|20.14|511,536|27.71%|33|2021-10-19|Oct 19, 2021|09/2021|0.44|0.4233|190000000|188570000|2021-07-20|Jul 20, 2021|06/2021|0.41|0.376|190560000|188320000
2021-12-25 20:50:06|02418|977731|GMS|2.5B|2500000000|58.04|259,746|92.5%|23|2021-12-02|Dec 02, 2021|10/2021|2|1.6|1150000000|1060000000|2021-09-02|Sep 02, 2021|07/2021|1.67|1.26|1040000000|973780000
2021-12-25 20:50:11|02419|17078|ROIC|2.45B|2450000000|18.87|1,096,824|41.45%|33|2021-10-26|Oct 26, 2021|09/2021|0.17|0.0597|71390000|70320000|2021-07-28|Jul 28, 2021|06/2021|0.14|0.0598|70730000|68730000
2021-12-25 20:50:14|02420|1122330|CVET|2.73B|2730000000|19.80|1,011,578|-37.32%|17|2021-11-04|Nov 04, 2021|09/2021|0.2255|0.2285|1160000000|1160000000|2021-08-05|Aug 05, 2021|06/2021|0.2555|0.244|1190000000|1110000000
2021-12-25 20:50:19|02421|16306|HTLF|2.13B|2130000000|0.00|-|24.03%|32|2021-10-25|Oct 25, 2021|09/2021|1.27|1.23|175140000|172820000|2021-07-26|Jul 26, 2021|06/2021|1.41|1.27|174380000|174880000
2021-12-25 20:50:22|02422|8143|GNW|2.08B|2080000000|4.090|3,247,105|-6.19%|34|2021-11-02|Nov 02, 2021|09/2021|0.46|0.3188|2070000000|1960000000|2021-08-03|Aug 03, 2021|06/2021|0.38|0.2635|2040000000|1900000000
2021-12-25 20:50:26|02423|278|ODP|2.01B|2010000000|38.99|364,644|36.19%|33|2021-11-03|Nov 03, 2021|09/2021|1.76|1.43|2180000000|2270000000|2021-08-04|Aug 04, 2021|06/2021|0.51|0.523|2290000000|2220000000
2021-12-25 20:50:28|02424|945633|XHR|2.12B|2120000000|18.12|600,973|20.8%|27|2021-11-02|Nov 02, 2021|09/2021|-0.2|-0.2026|172780000|168440000|2021-08-03|Aug 03, 2021|06/2021|-0.36|-0.3302|151970000|144570000
2021-12-25 20:50:32|02425|41227|PFSI|4.13B|4130000000|69.96|614,967|7.25%|32|2021-11-04|Nov 04, 2021|09/2021|3.8|3.43|786610000|816050000|2021-08-05|Aug 05, 2021|06/2021|2.94|3.29|742250000|795320000
2021-12-25 20:50:34|02426|1163554|ETWO|3.66B|3660000000|0.00|-|-1.27%|7|2021-10-13|Oct 13, 2021|08/2021|-0.11|-0.0276|92300000|91000000|2021-07-14|Jul 14, 2021|05/2021|-0.76|0.0158|88800000|88390000
2021-12-25 20:50:37|02427|945068|UE|2.24B|2240000000|18.35|669,895|39.79%|26|2021-11-03|Nov 03, 2021|09/2021|0.24|0.08|105990000|91720000|2021-08-04|Aug 04, 2021|06/2021|0.11|0.0667|93650000|93640000
2021-12-25 20:50:40|02428|17071|RNST|2.09B|2090000000|37.55|238,582|12.8%|33|2021-10-28|Oct 28, 2021|09/2021|0.71|0.66|154050000|153980000|2021-07-27|Jul 27, 2021|06/2021|0.72|0.768|157190000|172680000
2021-12-25 20:50:43|02429|39297|TWO|2.08B|2080000000|6.060|4,805,147|-7.34%|33|2021-11-08|Nov 08, 2021|09/2021|0.24|0.1929|14160000|30530000|2021-08-04|Aug 04, 2021|06/2021|0.19|0.1917|19040000|37250000
2021-12-25 20:50:46|02430|20143|MFA|2.06B|2060000000|4.670|3,007,204|17.63%|33|2021-11-05|Nov 05, 2021|09/2021|0.27|0.1083|61820000|66150000|2021-08-05|Aug 05, 2021|06/2021|0.13|0.1|58970000|51320000
2021-12-25 20:50:50|02431|39312|RLGY|1.97B|1970000000|16.93|1,227,159|20.67%|33|2021-10-28|Oct 28, 2021|09/2021|0.95|1.15|2190000000|2130000000|2021-07-29|Jul 29, 2021|06/2021|1.25|1.08|2280000000|2000000000
2021-12-25 20:50:53|02432|1171969|COUR|3.46B|3460000000|25.09|1,443,562|-|7|2021-11-02|Nov 02, 2021|09/2021|-0.06|-0.088|109880000|108390000|2021-08-03|Aug 03, 2021|06/2021|-0.05|-0.1055|102090000|91530000
2021-12-25 20:50:56|02433|20755|GTN|1.92B|1920000000|20.30|602,199|16.73%|33|2021-11-04|Nov 04, 2021|09/2021|-0.32|0.378|601000000|591410000|2021-08-05|Aug 05, 2021|06/2021|0.27|0.3014|547000000|541430000
2021-12-25 20:51:00|02434|17386|TRMK|2B|2000000000|32.05|250,279|17.23%|33|2021-10-26|Oct 26, 2021|09/2021|0.49|0.474|157410000|155200000|2021-07-27|Jul 27, 2021|06/2021|0.76|0.668|180780000|172100000
2021-12-25 20:51:03|02435|102910|CTRE|2.18B|2180000000|22.43|794,329|0.45%|28|2021-11-08|Nov 08, 2021|09/2021|0.12|0.2|48610000|48310000|2021-08-05|Aug 05, 2021|06/2021|0.22|0.225|48260000|47800000
2021-12-25 20:51:06|02436|20909|B|2.34B|2340000000|46.27|213,253|-8.67%|33|2021-10-29|Oct 29, 2021|09/2021|0.55|0.5066|325060000|318910000|2021-07-30|Jul 30, 2021|06/2021|0.45|0.4332|321160000|301450000
2021-12-25 20:51:09|02437|32324|INT|1.68B|1680000000|26.59|441,467|-14.98%|33|2021-10-28|Oct 28, 2021|09/2021|0.36|0.34|8350000000|7710000000|2021-07-29|Jul 29, 2021|06/2021|0.39|0.295|7090000000|6300000000
2021-12-25 20:51:12|02438|1064342|AHCO|3.14B|3140000000|23.73|860,668|-37.44%|13|2021-11-04|Nov 04, 2021|09/2021|0.3414|0.3456|653290000|638740000|2021-08-05|Aug 05, 2021|06/2021|0.2451|0.2507|617020000|574030000
2021-12-25 20:51:16|02439|16951|PRAA|2.11B|2110000000|48.47|295,611|24.95%|33|2021-11-08|Nov 08, 2021|09/2021|0.76|0.73|263700000|256090000|2021-08-05|Aug 05, 2021|06/2021|1.22|0.7375|285630000|257090000
2021-12-25 20:51:21|02440|24580|||||||20|2018-07-31|Jul 31, 2018|06/2018|-0.33|1.31|578900000|716970000|2018-05-09|0|03/2018|1.91|1.25|723220000|711490000
2021-12-25 20:51:24|02441|955546|EPC|2.42B|2420000000|44.58|373,125|25.37%|26|2021-11-11|Nov 11, 2021|09/2021|1.01|0.8388|543200000|522360000|2021-08-05|Aug 05, 2021|06/2021|0.89|0.8182|573700000|543480000
2021-12-25 20:51:29|02442|20277|TDS|2.37B|2370000000|20.63|1,189,752|12.98%|33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.27|1330000000|1340000000|2021-08-05|Aug 05, 2021|06/2021|0.17|0.2301|1310000000|1310000000
2021-12-25 20:51:32|02443|20318|DRH|2.02B|2020000000|9.540|2,261,086|13.44%|33|2021-11-04|Nov 04, 2021|09/2021|-0.02|-0.0186|179470000|160820000|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.16|124790000|108760000
2021-12-25 20:51:36|02444|16759|NTCT|2.45B|2450000000|33.23|717,902|19.88%|33|2021-11-04|Nov 04, 2021|09/2021|0.47|0.3775|211920000|204860000|2021-07-29|Jul 29, 2021|06/2021|0.2|0.18|190270000|186230000
2021-12-25 20:51:40|02445|20213|PFS|1.88B|1880000000|24.29|258,488|36.08%|33|2021-10-29|Oct 29, 2021|09/2021|0.49|0.465|114590000|113230000|2021-07-30|Jul 30, 2021|06/2021|0.58|0.4517|112060000|111150000
2021-12-25 20:51:43|02446|20424|AAT|2.79B|2790000000|36.36|241,287|27.8%|33|2021-10-26|Oct 26, 2021|09/2021|0.17|0.175|98290000|93720000|2021-07-27|Jul 27, 2021|06/2021|0.15|0.125|91810000|83570000
2021-12-25 20:51:46|02447|24323|THS|2.21B|2210000000|39.53|471,295|-7.52%|33|2021-11-08|Nov 08, 2021|09/2021|0.46|0.499|1100000000|1080000000|2021-08-05|Aug 05, 2021|06/2021|0.26|0.2625|1000000000|1050000000
2021-12-25 20:51:49|02448|24410|PRK|2.24B|2240000000|138.17|38,629|34.35%|30|2021-10-25|Oct 25, 2021|09/2021|2.04|2.12|114010000|109230000|2021-07-26|Jul 26, 2021|06/2021|2.38|2.02|115090000|111700000
2021-12-25 20:51:52|02449|20521|BGS|2.03B|2030000000|31.23|753,686|2.43%|33|2021-11-04|Nov 04, 2021|09/2021|0.55|0.5611|514970000|491940000|2021-08-05|Aug 05, 2021|06/2021|0.41|0.49|464380000|448120000
2021-12-25 20:51:56|02450|17396|XPER|2.03B|2030000000|19.38|427,450|-6.83%|33|2021-11-08|Nov 08, 2021|09/2021|0.53|0.3363|219380000|215410000|2021-08-03|Aug 03, 2021|06/2021|0.61|0.4155|222270000|212590000
2021-12-25 20:51:59|02451|17121|SBCF|2B|2000000000|0.00|-|17.64%|32|2021-10-28|Oct 28, 2021|09/2021|0.51|0.4886|90510000|86930000|2021-07-22|Jul 22, 2021|06/2021|0.59|0.5207|81100000|82660000
2021-12-25 20:52:02|02452|16325|ICFI|1.91B|1910000000|101.10|63,602|35.47%|33|2021-11-02|Nov 02, 2021|09/2021|1.32|1.12|394060000|388420000|2021-08-03|Aug 03, 2021|06/2021|1.19|0.974|392530000|373260000
2021-12-25 20:52:07|02453|20939|NPO|2.27B|2270000000|110.32|99,106|47.33%|33|2021-11-05|Nov 05, 2021|09/2021|1.4|1.26|283100000|267830000|2021-08-03|Aug 03, 2021|06/2021|1.56|1.24|298600000|273570000
2021-12-25 20:52:10|02454|20727|AKR|1.96B|1960000000|21.38|582,991|53.15%|33|2021-10-26|Oct 26, 2021|09/2021|0.4171|0.0146|71850000|61670000|2021-07-28|Jul 28, 2021|06/2021|0.07|-0.0029|73670000|57500000
2021-12-25 20:52:13|02455|1161066|MSGE|2.43B|2430000000|71.10|336,540|-19.4%|11|2021-11-09|Nov 09, 2021|09/2021|-2.55|-1.15|294500000|281900000|2021-08-23|Aug 23, 2021|06/2021|-4.87|-3.26|99780000|71460000
2021-12-25 20:52:17|02456|101870|KN|2.1B|2100000000|22.72|1,077,098|26.43%|30|2021-10-27|Oct 27, 2021|09/2021|0.45|0.4|233000000|232050000|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2586|199800000|194970000
2021-12-25 20:52:21|02457|954882|LILAK|2.66B|2660000000|11.48|753,208|2.14%|26|2021-11-02|Nov 02, 2021|09/2021|0.3193|0.33|1190000000|1180000000|2021-08-04|Aug 04, 2021|06/2021|0.02|0.0187|1170000000|1170000000
2021-12-25 20:52:24|02458|21222|CBZ|2.05B|2050000000|39.67|158,764|51.07%|33|2021-10-28|Oct 28, 2021|09/2021|0.41|0.2867|282720000|259240000|2021-07-29|Jul 29, 2021|06/2021|0.16|0.37|278650000|257430000
2021-12-25 20:52:28|02459|24295|WOR|2.65B|2650000000|52.65|247,738|3.6%|33|2021-12-16|Dec 16, 2021|11/2021|2.12|1.86|1230000000|1190000000|2021-09-29|Sep 29, 2021|08/2021|2.46|1.91|1110000000|1080000000
2021-12-25 20:52:31|02460|989525|NTB|1.85B|1850000000|37.95|157,621|21.83%|21|2021-10-27|Oct 27, 2021|09/2021|0.8|0.804|125000000|123530000|2021-07-26|Jul 26, 2021|06/2021|0.79|0.81|125200000|122770000
2021-12-25 20:52:35|02461|1057998|ILPT|1.57B|1570000000|24.01|392,639|4.8%|20|2021-10-27|Oct 27, 2021|09/2021|0.28|0.23|54980000|54930000|2021-07-28|Jul 28, 2021|06/2021|0.29|0.16|54180000|54230000
2021-12-25 20:52:38|02462|13839|ATGE|1.49B|1490000000|30.02|382,677|-12.78%|33|2021-11-03|Nov 03, 2021|09/2021|0.62|0.7367|348330000|351180000|2021-08-19|Aug 19, 2021|06/2021|0.7|0.7|280370000|283430000
2021-12-25 20:52:41|02463|15520|BANR|2.09B|2090000000|61.12|148,390|33.95%|32|2021-10-20|Oct 20, 2021|09/2021|1.44|1.16|153650000|144480000|2021-07-21|Jul 21, 2021|06/2021|1.56|1.11|149760000|144920000
2021-12-25 20:52:45|02464|21236|SJW|2.1B|2100000000|70.29|107,681|4.71%|33|2021-10-28|Oct 28, 2021|09/2021|0.64|0.737|166920000|186950000|2021-07-29|Jul 29, 2021|06/2021|0.6|0.6367|152240000|164150000
2021-12-25 20:52:48|02465|8046|STC|2.1B|2100000000|78.08|155,036|59.35%|33|2021-10-27|Oct 27, 2021|09/2021|3.26|2.42|833800000|737150000|2021-07-21|Jul 21, 2021|06/2021|3.5|1.86|807200000|670650000
2021-12-25 20:52:52|02466|20515|ALEX|1.78B|1780000000|24.52|294,895|46.39%|29|2021-11-04|Nov 04, 2021|09/2021|0.1|0.125|84300000|87300000|2021-07-29|Jul 29, 2021|06/2021|0.18|0.1|89300000|85050000
2021-12-25 20:52:55|02467|15554|BGCP|1.96B|1960000000|4.620|2,576,248|11.33%|33|2021-11-03|Nov 03, 2021|09/2021|0.14|0.15|473750000|490350000|2021-08-04|Aug 04, 2021|06/2021|0.16|0.155|512450000|507050000
2021-12-25 20:52:59|02468|15357|ARGO|1.94B|1940000000|55.75|122,018|29.95%|33|2021-11-03|Nov 03, 2021|09/2021|0.91|0.91|875600000|875600000|2021-08-02|Aug 02, 2021|06/2021|1.6|0.9329|815300000|648330000
2021-12-25 20:53:02|02469|20324|SVC|1.48B|1480000000|8.96|1,264,264|-21.82%|33|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.61|437100000|426660000|2021-08-05|Aug 05, 2021|06/2021|-0.42|-0.98|375940000|340380000
2021-12-25 20:53:06|02470|20780|STAR|1.73B|1730000000|24.84|561,793|65.71%|33|2021-11-02|Nov 02, 2021|09/2021|1.76|0.4267|195250000|105950000|2021-08-03|Aug 03, 2021|06/2021|0.15|0.1467|105800000|101890000
2021-12-25 20:53:09|02471|945634|DEA|2.17B|2170000000|22.52|701,006|1.44%|27|2021-11-02|Nov 02, 2021|09/2021|0.09|0.1|67440000|68590000|2021-08-03|Aug 03, 2021|06/2021|0.1|0.1|66100000|67010000
2021-12-25 20:53:12|02472|15985|EGBN|1.82B|1820000000|56.83|120,271|38.71%|33|2021-10-20|Oct 20, 2021|09/2021|1.36|1.18|87340000|88940000|2021-07-21|Jul 21, 2021|06/2021|1.5|1.21|95560000|93150000
2021-12-25 20:53:15|02473|20492|GVA|1.76B|1760000000|38.36|330,041|41.55%|33|2021-10-28|Oct 28, 2021|09/2021|0.73|0.9633|1060000000|1140000000|2021-07-29|Jul 29, 2021|06/2021|1.14|0.5167|964170000|962670000
2021-12-25 20:53:19|02474|20496|KAR|1.88B|1880000000|15.53|2,198,586|-14.58%|33|2021-11-02|Nov 02, 2021|09/2021|0.08|0.1078|535200000|507610000|2021-08-03|Aug 03, 2021|06/2021|0.15|0.188|585400000|582900000
2021-12-25 20:53:24|02475|995930|LAUR|2.21B|2210000000|12.18|1,436,789|-18.58%|20|2021-11-04|Nov 04, 2021|09/2021|-0.0401|0.025|267700000|249300000|2021-08-05|Aug 05, 2021|06/2021|-0.6021|0.13|327600000|313200000
2021-12-25 20:53:27|02476|20474|BCEI|4.74B|4740000000|56.10|859,258|178.14%|33|2021-10-29|Oct 29, 2021|09/2021|1.79|1.59|189960000|156740000|2021-08-09|Aug 09, 2021|06/2021|1.19|1.23|156040000|134640000
2021-12-25 20:53:31|02477|16096|FIBK|2.43B|2430000000|39.11|411,968|-3.81%|33|2021-10-26|Oct 26, 2021|09/2021|0.76|0.756|166600000|159640000|2021-07-27|Jul 27, 2021|06/2021|0.69|0.7233|154100000|156340000
2021-12-25 20:53:35|02478|15982|EFSC|1.78B|1780000000|46.51|152,704|32.32%|33|2021-10-25|Oct 25, 2021|09/2021|0.38|1.01|114890000|116160000|2021-07-26|Jul 26, 2021|06/2021|1.23|1.07|97390000|94810000
2021-12-25 20:53:39|02479|9231|MDRX|2.23B|2230000000|18.20|1,465,339|27.72%|33|2021-11-04|Nov 04, 2021|09/2021|0.27|0.1834|369000000|379030000|2021-08-05|Aug 05, 2021|06/2021|0.23|0.1677|374000000|373480000
2021-12-25 20:53:43|02480|15523|HOPE|1.75B|1750000000|14.52|635,675|34.57%|33|2021-10-25|Oct 25, 2021|09/2021|0.45|0.418|140910000|139600000|2021-07-20|Jul 20, 2021|06/2021|0.43|0.382|137650000|137850000
2021-12-25 20:53:46|02481|16783|NYMT|1.45B|1450000000|3.810|2,882,995|4.38%|33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.1163|80440000|57710000|2021-08-05|Aug 05, 2021|06/2021|0.11|0.1111|74750000|48870000
2021-12-25 20:53:51|02482|17270|STRA|1.43B|1430000000|58.56|188,196|-39.68%|33|2021-11-04|Nov 04, 2021|09/2021|0.59|0.835|270080000|283640000|2021-07-28|Jul 28, 2021|06/2021|1.55|1.51|299170000|300570000
2021-12-25 20:53:54|02483|1166007|AMWL|1.67B|1670000000|6.43|2,589,382|-78.39%|10|2021-11-10|Nov 10, 2021|09/2021|-0.2|-0.2372|62220000|64930000|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.1932|60220000|61510000
2021-12-25 20:53:58|02484|16776|NWBI|1.77B|1770000000|14.00|603,716|11.55%|33|2021-10-26|Oct 26, 2021|09/2021|0.27|0.2171|127610000|126700000|2021-07-26|Jul 26, 2021|06/2021|0.24|0.2714|125110000|131020000
2021-12-25 20:54:01|02485|15967|ECPG|1.76B|1760000000|60.23|334,291|59.42%|33|2021-11-03|Nov 03, 2021|09/2021|2.66|2.04|412620000|371660000|2021-08-04|Aug 04, 2021|06/2021|3.07|2.07|427740000|373920000
2021-12-25 20:54:05|02486|8029|MHO|1.77B|1770000000|60.75|330,603|27.15%|33|2021-10-27|Oct 27, 2021|09/2021|3.03|3.47|904320000|1030000000|2021-07-28|Jul 28, 2021|06/2021|3.58|2.49|961040000|853820000
2021-12-25 20:54:09|02487|953810|GNL|1.54B|1540000000|14.95|795,145|-11.96%|26|2021-11-04|Nov 04, 2021|09/2021|0.02|0.0233|95760000|99380000|2021-08-05|Aug 05, 2021|06/2021|-0.14|-0.0067|99560000|92170000
2021-12-25 20:54:14|02488|6423|PTEN|1.88B|1880000000|8.750|3,180,488|65.09%|33|2021-10-28|Oct 28, 2021|09/2021|-0.4351|-0.4436|357890000|352990000|2021-07-29|Jul 29, 2021|06/2021|-0.54|-0.5171|291770000|293070000
2021-12-25 20:54:17|02489|17316|TBBK|1.41B|1410000000|24.82|369,448|84.54%|33|2021-10-28|Oct 28, 2021|09/2021|0.48|0.425|77480000|79410000|2021-07-29|Jul 29, 2021|06/2021|0.49|0.425|79930000|76980000
2021-12-25 20:54:20|02490|15697|CFFN|1.54B|1540000000|11.37|468,063|-8.16%|33|2021-10-28|Oct 28, 2021|09/2021|0.14|0.12|50850000|48200000|2021-07-29|Jul 29, 2021|06/2021|0.13|0.125|47810000|48410000
2021-12-25 20:54:24|02491|20541|MEI|1.77B|1770000000|47.43|176,381|25.74%|33|2021-12-02|Dec 02, 2021|10/2021|0.72|0.69|295500000|268240000|2021-09-02|Sep 02, 2021|07/2021|0.76|0.74|287800000|281510000
2021-12-25 20:54:28|02492|942641|PGRE|2.04B|2040000000|8.49|1,632,361|-4.82%|28|2021-10-27|Oct 27, 2021|09/2021|-0.01|-0.0469|179130000|179090000|2021-07-27|Jul 27, 2021|06/2021|-0.07|-0.0341|182270000|175880000
2021-12-25 20:54:31|02493|20619|VRE|1.85B|1850000000|18.48|734,170|45.51%|33|2021-11-03|Nov 03, 2021|09/2021|-0.34|-0.1626|83740000|70120000|2021-07-28|Jul 28, 2021|06/2021|-0.86|-0.2374|81250000|71050000
2021-12-25 20:54:35|02494|40978|BLUE|799.22M|799220000|11.40|1,899,881|-74.97%|30|2021-11-05|Nov 05, 2021|09/2021|-3.16|-1.59|22680000|37210000|2021-08-09|Aug 09, 2021|06/2021|-3.58|-3.27|7470000|16280000
2021-12-25 20:54:38|02495|103911|VRTV|1.72B|1720000000|117.98|111,798|460.93%|29|2021-11-03|Nov 03, 2021|09/2021|3.95|1.86|1770000000|1630000000|2021-08-09|Aug 09, 2021|06/2021|2.9|0.81|1660000000|1520000000
2021-12-25 20:54:42|02496|20404|HMN|1.6B|1600000000|38.63|162,840|-7.45%|33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.3792|329600000|261800000|2021-08-02|Aug 02, 2021|06/2021|1.02|1.01|347100000|299630000
2021-12-25 20:54:46|02497|17195|SMCI|2.18B|2180000000|42.72|207,245|39.97%|33|2021-11-02|Nov 02, 2021|09/2021|0.58|0.375|1030000000|945150000|2021-08-10|Aug 10, 2021|06/2021|0.81|0.78|1070000000|1020000000
2021-12-25 20:54:50|02498|20899|RWT|1.52B|1520000000|13.24|1,063,943|48.76%|33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.3867|114000000|94690000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.3501|95000000|90850000
2021-12-25 20:54:53|02499|16057|FBNC|1.61B|1610000000|45.12|265,895|34.65%|33|2021-10-26|Oct 26, 2021|09/2021|0.97|0.966|75060000|76520000|2021-07-27|Jul 27, 2021|06/2021|1.03|0.9217|80130000|74810000
2021-12-25 20:54:58|02500|8215|BIG|1.29B|1290000000|42.24|830,735|-4.22%|31|2021-12-03|Dec 03, 2021|10/2021|-0.14|-0.1553|1340000000|1320000000|2021-08-27|Aug 27, 2021|07/2021|1.09|1.12|1460000000|1480000000
2021-12-25 20:55:02|02501|16709|NBTB|1.65B|1650000000|37.97|117,510|19.14%|33|2021-10-26|Oct 26, 2021|09/2021|0.8714|0.805|118000000|119410000|2021-07-26|Jul 26, 2021|06/2021|0.9317|0.77|118490000|117280000
2021-12-25 20:55:05|02502|943129|AVNS|1.62B|1620000000|33.89|353,601|-27.44%|28|2021-11-02|Nov 02, 2021|09/2021|0.25|0.2917|184100000|185020000|2021-08-03|Aug 03, 2021|06/2021|0.21|0.2333|186400000|180560000
2021-12-25 20:55:09|02503|1072221|RCUS|3.13B|3130000000|44.59|637,337|45.81%|19|2021-11-08|Nov 08, 2021|09/2021|-1.11|-1.06|9460000|9380000|2021-08-05|Aug 05, 2021|06/2021|-1.09|-0.874|9460000|13060000
2021-12-25 20:55:12|02504|32360|OPK|3.25B|3250000000|4.770|3,884,024|12.77%|33|2021-10-28|Oct 28, 2021|09/2021|0.04|-0.01|385800000|302270000|2021-07-29|Jul 29, 2021|06/2021|-0.03|0.018|442400000|456360000
2021-12-25 20:55:15|02505|16632|MLAB|1.72B|1720000000|328.89|33,755|15.48%|29|2021-11-04|Nov 04, 2021|09/2021|1.87|1.07|35840000|35230000|2021-08-05|Aug 05, 2021|06/2021|1.98|1.02|34920000|34070000
2021-12-25 20:55:19|02506|21107|DLX|1.35B|1350000000|31.60|189,939|20.89%|33|2021-11-04|Nov 04, 2021|09/2021|1.1|1.08|532100000|520700000|2021-08-05|Aug 05, 2021|06/2021|1.25|0.975|478200000|417950000
2021-12-25 20:55:23|02507|21077|LZB|1.58B|1580000000|0.00|-|-12.43%|33|2021-11-16|Nov 16, 2021|10/2021|0.85|0.73|575890000|540040000|2021-08-17|Aug 17, 2021|07/2021|0.55|0.5633|524780000|485910000
2021-12-25 20:55:27|02508|20439|CRS|1.4B|1400000000|28.98|277,430|1.22%|33|2021-10-28|Oct 28, 2021|09/2021|-0.28|-0.334|387600000|420420000|2021-07-29|Jul 29, 2021|06/2021|-0.28|-0.498|421600000|377660000
2021-12-25 20:55:30|02509|30810|INO|1.28B|1280000000|6.080|3,921,250|-40.74%|32|2021-11-09|Nov 09, 2021|09/2021|-0.29|-0.323|291700|873600|2021-08-09|Aug 09, 2021|06/2021|-0.39|-0.249|272820|1090000
2021-12-25 20:55:34|02510|16925|PLUS|1.42B|1420000000|52.53|104,495|21.65%|33|2021-11-09|Nov 09, 2021|09/2021|1.3|1.14|458020000|439030000|2021-08-04|Aug 04, 2021|06/2021|1.96|1.5|416650000|390000000
2021-12-25 20:55:37|02511|32380|ATSG|2.14B|2140000000|29.10|342,330|-6.82%|33|2021-11-04|Nov 04, 2021|09/2021|0.6|0.46|465960000|431950000|2021-08-05|Aug 05, 2021|06/2021|0.35|0.28|409870000|389760000
2021-12-25 20:55:40|02512|31069|SUPN|1.64B|1640000000|30.80|435,904|20.03%|33|2021-11-03|Nov 03, 2021|09/2021|0.4|0.2775|148460000|142120000|2021-08-04|Aug 04, 2021|06/2021|0.43|0.2425|141330000|135420000
2021-12-25 20:55:45|02513|50909|RILY|2.25B|2250000000|81.71|176,025|89.63%|28|2021-10-28|Oct 28, 2021|09/2021|2.1|--|381500000|--|2021-07-29|Jul 29, 2021|06/2021|2.58|--|336800000|--
2021-12-25 20:55:49|02514|20237|KRA|1.48B|1480000000|46.19|622,601|68.21%|33|2021-10-27|Oct 27, 2021|09/2021|0.98|0.7931|526890000|459100000|2021-07-28|Jul 28, 2021|06/2021|0.32|0.4956|493620000|427840000
2021-12-25 20:55:53|02515|16958|PRIM|1.31B|1310000000|24.33|384,858|-12.36%|33|2021-11-08|Nov 08, 2021|09/2021|0.81|0.7757|913250000|991510000|2021-08-03|Aug 03, 2021|06/2021|0.67|0.7125|881610000|946900000
2021-12-25 20:55:58|02516|15740|CLNE|1.46B|1460000000|6.56|3,799,007|-21.44%|33|2021-11-04|Nov 04, 2021|09/2021|0.01|0.0118|86100000|84460000|2021-08-05|Aug 05, 2021|06/2021|0.01|0.00|78600000|75150000
2021-12-25 20:56:02|02517|17530|WABC|1.53B|1530000000|56.86|87,215|4.89%|33|2021-10-21|Oct 21, 2021|09/2021|0.82|0.795|55230000|53570000|2021-07-15|Jul 15, 2021|06/2021|0.84|0.7633|55530000|52430000
2021-12-25 20:56:06|02518|17389|TRS|1.49B|1490000000|34.76|106,343|8.49%|33|2021-10-28|Oct 28, 2021|09/2021|0.57|0.6|222420000|223320000|2021-07-29|Jul 29, 2021|06/2021|0.62|0.5533|218990000|220600000
2021-12-25 20:56:10|02519|16171|GEVO|944.13M|944130000|4.840|8,372,556|30.81%|33|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0667|142000|273000|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.05|422000|583500
2021-12-25 20:56:13|02520|16392|CSR|1.63B|1630000000|107.91|81,429|50.69%|44|2021-11-01|Nov 01, 2021|09/2021|-0.81|-0.2867|50410000|49200000|2021-11-01|Nov 01, 2021|07/2021|-0.79|-0.04|50400000|48110000
2021-12-25 20:56:17|02521|17407|TTMI|1.51B|1510000000|14.48|993,030|5.62%|33|2021-10-27|Oct 27, 2021|09/2021|0.34|0.3367|556780000|552740000|2021-07-28|Jul 28, 2021|06/2021|0.36|0.2967|567380000|546660000
2021-12-25 20:56:20|02522|15412|ANAT|5.06B|5060000000|188.30|85,264|101.48%|30|2021-11-01|Nov 01, 2021|09/2021|1.9|--|687300000|--|2021-08-02|Aug 02, 2021|06/2021|8.48|--|666800000|--
2021-12-25 20:56:23|02523|1163662|PING|1.95B|1950000000|23.30|1,108,233|-19.63%|11|2021-11-03|Nov 03, 2021|09/2021|0.07|0.0353|76180000|68110000|2021-08-04|Aug 04, 2021|06/2021|0.11|0.045|78900000|66100000
2021-12-25 20:56:27|02524|41226|PBF|1.49B|1490000000|12.33|3,613,216|79.22%|33|2021-10-28|Oct 28, 2021|09/2021|0.12|0.0133|7190000000|6440000000|2021-07-29|Jul 29, 2021|06/2021|-1.26|-1.46|6900000000|6150000000
2021-12-25 20:56:30|02525|8930|DDS|4.85B|4850000000|249.69|295,452|336.44%|32|2021-11-11|Nov 11, 2021|10/2021|9.81|5.52|1510000000|1510000000|2021-08-12|Aug 12, 2021|07/2021|8.81|0.5425|1600000000|1310000000
2021-12-25 20:56:34|02526|21175|NNI|3.73B|3730000000|97.60|72,587|42.03%|33|2021-11-08|Nov 08, 2021|09/2021|1.23|1.7|286660000|293440000|2021-08-05|Aug 05, 2021|06/2021|2.2|1.64|303090000|288000000
2021-12-25 20:56:38|02527|101871|LADR|1.53B|1530000000|12.20|618,995|24.72%|30|2021-10-28|Oct 28, 2021|09/2021|0.14|0.09|48120000|34150000|2021-07-29|Jul 29, 2021|06/2021|0.1|0.048|40500000|29960000
2021-12-25 20:56:42|02528|41260|ESRT|2.58B|2580000000|9.03|1,667,308|-4.74%|30|2021-10-27|Oct 27, 2021|09/2021|-0.04|0.03|165050000|154390000|2021-07-28|Jul 28, 2021|06/2021|0.01|0.15|153410000|148350000
2021-12-25 20:56:45|02529|20413|NWN|1.48B|1480000000|48.28|163,757|5.62%|33|2021-11-05|Nov 05, 2021|09/2021|-0.67|-0.7402|101450000|98550000|2021-08-05|Aug 05, 2021|06/2021|-0.02|-0.1284|148920000|140640000
2021-12-25 20:56:49|02530|16208|GPRE|1.92B|1920000000|35.77|845,431|160.71%|33|2021-11-04|Nov 04, 2021|09/2021|-1.18|-0.2907|746790000|679150000|2021-08-02|Aug 02, 2021|06/2021|0.2|-0.1934|724420000|697460000
2021-12-25 20:56:52|02531|32314|OII|1.16B|1160000000|11.60|914,127|42.33%|33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.0269|466810000|485420000|2021-07-28|Jul 28, 2021|06/2021|0.1|0.0424|498200000|455490000
2021-12-25 20:56:56|02532|20188|FCF|1.51B|1510000000|15.92|470,044|49.34%|34|2021-10-26|Oct 26, 2021|09/2021|0.36|0.3188|97910000|94520000|2021-07-27|Jul 27, 2021|06/2021|0.31|0.3307|94840000|94310000
2021-12-25 20:56:59|02533|989521|ASIX|1.27B|1270000000|45.15|255,455|129.77%|21|2021-10-29|Oct 29, 2021|09/2021|1.51|1.28|446500000|408150000|2021-07-30|Jul 30, 2021|06/2021|1.53|1.08|437680000|417800000
2021-12-25 20:57:04|02534|16791|OCFC|1.31B|1310000000|21.99|242,322|17.66%|33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.4056|87020000|87540000|2021-07-29|Jul 29, 2021|06/2021|0.49|0.4311|85820000|87850000
2021-12-25 20:57:07|02535|16190|GLNG|1.37B|1370000000|12.64|1,044,867|35.77%|33|2021-11-09|Nov 09, 2021|09/2021|-0.8406|-0.0381|106600000|106600000|2021-08-09|Aug 09, 2021|06/2021|-0.115|1.39|104000000|103660000
2021-12-25 20:57:11|02536|15618|BUSE|1.5B|1500000000|26.99|165,747|26%|31|2021-10-26|Oct 26, 2021|09/2021|0.46|0.4986|103960000|103810000|2021-07-27|Jul 27, 2021|06/2021|0.53|0.4967|96660000|99740000
2021-12-25 20:57:15|02537|20422|SXI|1.31B|1310000000|107.27|57,059|41.13%|33|2021-11-04|Nov 04, 2021|09/2021|1.34|1.28|175610000|171410000|2021-08-12|Aug 12, 2021|06/2021|1.4|1.31|176440000|174280000
2021-12-25 20:57:18|02538|1073475|BRMK|1.26B|1260000000|9.52|915,425|-6.94%|13|2021-11-08|Nov 08, 2021|09/2021|0.18|0.2|30590000|32080000|2021-08-09|Aug 09, 2021|06/2021|0.18|0.2025|29180000|31880000
2021-12-25 20:57:22|02539|20446|GBX|1.45B|1450000000|44.66|286,592|19.7%|33|2021-10-26|Oct 26, 2021|08/2021|0.98|0.7567|599230000|625900000|2021-07-09|Jul 09, 2021|05/2021|0.69|0.1333|450140000|489440000
2021-12-25 20:57:25|02540|15557|BHLB|1.36B|1360000000|28.37|247,331|61.01%|32|2021-10-21|Oct 21, 2021|09/2021|0.53|0.382|93280000|92210000|2021-07-21|Jul 21, 2021|06/2021|0.44|0.2933|97890000|97090000
2021-12-25 20:57:29|02541|20628|DK|1.09B|1090000000|14.69|1,038,870|-4.86%|33|2021-11-04|Nov 04, 2021|09/2021|0.13|-0.3492|2960000000|2550000000|2021-08-03|Aug 03, 2021|06/2021|-0.88|-1.04|2190000000|2110000000
2021-12-25 20:57:32|02542|21241|AZZ|1.35B|1350000000|54.30|98,716|14.46%|33|2021-10-12|Oct 12, 2021|08/2021|0.76|0.6467|216450000|217660000|2021-07-09|Jul 09, 2021|05/2021|0.88|0.62|229830000|223690000
2021-12-25 20:57:36|02543|15746|CMCO|1.29B|1290000000|45.32|124,038|14.53%|33|2021-10-28|Oct 28, 2021|09/2021|0.74|0.745|223600000|228630000|2021-07-29|Jul 29, 2021|06/2021|0.69|0.4691|213500000|209940000
2021-12-25 20:57:40|02544|17126|SBSI|1.33B|1330000000|41.27|102,013|31.73%|33|2021-10-26|Oct 26, 2021|09/2021|0.9|0.6525|62980000|60360000|2021-07-23|Jul 23, 2021|06/2021|0.65|0.6867|59700000|60700000
2021-12-25 20:57:42|02545|994248|LGFb|3.38B|3380000000|15.24|817,961|52.55%|20|2021-11-04|Nov 04, 2021|09/2021|0.15|0.148|887800000|920320000|2021-08-05|Aug 05, 2021|06/2021|0.18|0.087|901200000|903960000
2021-12-25 20:57:46|02546|24332|TGI|1.23B|1230000000|19.07|658,166|53.79%|33|2021-11-09|Nov 09, 2021|09/2021|0.1|0.0986|357400000|377810000|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0458|396650000|395800000
2021-12-25 20:57:49|02547|40056|CNOB|1.27B|1270000000|32.14|131,099|64.15%|31|2021-10-28|Oct 28, 2021|09/2021|0.8|0.724|72780000|68340000|2021-07-29|Jul 29, 2021|06/2021|0.81|0.714|67700000|65130000
2021-12-25 20:57:53|02548|15638|CALM|1.78B|1780000000|36.49|257,095|-2.33%|27|2021-09-28|Sep 28, 2021|08/2021|-0.37|-0.62|331700000|318400000|2021-07-19|Jul 19, 2021|05/2021|-0.09|0.3925|349800000|404670000
2021-12-25 20:57:57|02549|20869|GTY|1.41B|1410000000|31.15|195,435|10.07%|33|2021-10-27|Oct 27, 2021|09/2021|0.3|0.2889|40100000|38480000|2021-07-28|Jul 28, 2021|06/2021|0.28|0.294|38680000|37710000
2021-12-25 20:58:01|02550|16179|GIII|1.32B|1320000000|27.17|351,101|18.65%|33|2021-12-01|Dec 01, 2021|10/2021|2.16|1.79|1020000000|1020000000|2021-09-02|Sep 02, 2021|07/2021|0.39|0.39|483080000|467040000
2021-12-25 20:58:04|02551|20334|OFG|1.31B|1310000000|26.22|238,128|47.55%|33|2021-10-20|Oct 20, 2021|09/2021|0.81|0.68|134700000|131900000|2021-07-21|Jul 21, 2021|06/2021|0.78|0.53|133300000|127800000
2021-12-25 20:58:08|02552|15895|DCOM|1.39B|1390000000|34.43|143,962|40.65%|33|2021-10-29|Oct 29, 2021|09/2021|1.01|0.795|104560000|100110000|2021-07-30|Jul 30, 2021|06/2021|0.94|0.97|122800000|113250000
2021-12-25 20:58:12|02553|41267|NBHC|1.32B|1320000000|43.53|132,268|31.74%|29|2021-10-19|Oct 19, 2021|09/2021|0.6473|0.622|76090000|70660000|2021-07-26|Jul 26, 2021|06/2021|0.7773|0.698|70130000|76190000
2021-12-25 20:58:15|02554|17322|TCBK|1.25B|1250000000|41.99|66,830|21.67%|33|2021-10-26|Oct 26, 2021|09/2021|0.92|0.932|83330000|84300000|2021-07-27|Jul 27, 2021|06/2021|0.95|0.925|83040000|83720000
2021-12-25 20:58:21|02555|20830|LTC|1.31B|1310000000|33.27|312,486|-15.11%|33|2021-10-28|Oct 28, 2021|09/2021|0.28|0.4|29320000|28680000|2021-07-29|Jul 29, 2021|06/2021|0.46|0.4|29800000|31680000
2021-12-25 20:58:26|02556|21218|AIR|1.35B|1350000000|38.50|289,037|8.48%|33|2021-12-22|Dec 22, 2021|11/2021|0.53|0.5433|434100000|454480000|2021-09-23|Sep 23, 2021|08/2021|0.52|0.49|455100000|439330000
2021-12-25 20:58:29|02557|21067|GFF|1.58B|1580000000|28.91|237,405|42.06%|33|2021-11-16|Nov 16, 2021|09/2021|0.33|0.4467|570200000|677020000|2021-07-29|Jul 29, 2021|06/2021|0.43|0.4033|646790000|630900000
2021-12-25 20:58:33|02558|20180|OPI|1.2B|1200000000|24.75|231,451|8.17%|34|2021-10-28|Oct 28, 2021|09/2021|0.27|-0.06|147570000|138920000|2021-07-29|Jul 29, 2021|06/2021|-0.02|0.085|137100000|137410000
2021-12-25 20:58:39|02559|24393|NOG|1.53B|1530000000|19.93|1,125,003|122.43%|33|2021-11-05|Nov 05, 2021|09/2021|0.84|0.8933|259670000|207220000|2021-08-05|Aug 05, 2021|06/2021|0.92|0.704|197860000|178750000
2021-12-25 20:58:42|02560|15475|ASTE|1.58B|1580000000|69.31|121,280|18.22%|33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.3125|267000000|266160000|2021-08-04|Aug 04, 2021|06/2021|0.49|0.4925|278000000|299680000
2021-12-25 20:58:45|02561|16073|PFC|1.14B|1140000000|30.78|119,429|33.71%|32|2021-10-28|Oct 28, 2021|09/2021|0.76|0.765|75350000|75070000|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7825|73770000|76030000
2021-12-25 20:58:49|02562|17481|VECO|1.36B|1360000000|26.86|304,758|41.37%|33|2021-11-02|Nov 02, 2021|09/2021|0.4|0.3483|150250000|146070000|2021-08-03|Aug 03, 2021|06/2021|0.35|0.2667|146340000|135760000
2021-12-25 20:58:53|02563|39252|BKD|960.18M|960180000|5.180|2,982,985|23.04%|33|2021-11-04|Nov 04, 2021|09/2021|0.89|-0.4233|641650000|650370000|2021-08-05|Aug 05, 2021|06/2021|-0.45|-0.5|723290000|745450000
2021-12-25 20:58:56|02564|24396|TMP|1.21B|1210000000|82.43|30,513|17.75%|30|2021-10-22|Oct 22, 2021|09/2021|1.45|1.44|76950000|76780000|2021-07-23|Jul 23, 2021|06/2021|1.54|1.44|73700000|74790000
2021-12-25 20:58:59|02565|942638|ENVA|1.47B|1470000000|40.40|321,411|56.63%|28|2021-10-28|Oct 28, 2021|09/2021|1.5|1.11|320160000|267560000|2021-07-29|Jul 29, 2021|06/2021|2.26|1.34|264720000|268790000
2021-12-25 20:59:04|02566|20893|PRA|1.32B|1320000000|24.36|216,311|32.1%|33|2021-11-08|Nov 08, 2021|09/2021|0.25|0.1593|272250000|245460000|2021-08-05|Aug 05, 2021|06/2021|0.49|0.0625|238990000|213120000
2021-12-25 20:59:08|02567|15705|CHCO|1.23B|1230000000|81.18|50,962|16.77%|33|2021-10-21|Oct 21, 2021|09/2021|1.47|1.24|57440000|55470000|2021-07-22|Jul 22, 2021|06/2021|1.41|1.16|55360000|53900000
2021-12-25 20:59:12|02568|15404|AMSF|999.31M|999310000|51.62|87,453|-9.79%|33|2021-10-27|Oct 27, 2021|09/2021|1.02|0.7726|67190000|68290000|2021-07-28|Jul 28, 2021|06/2021|1.04|0.7338|73720000|75890000
2021-12-25 20:59:15|02569|15519|BANF|2.25B|2250000000|69.10|86,314|18.87%|33|2021-10-21|Oct 21, 2021|09/2021|1.16|1.22|119980000|118630000|2021-07-15|Jul 15, 2021|06/2021|1.45|1.13|126980000|113670000
2021-12-25 20:59:18|02570|20172|AGM|1.3B|1300000000|120.67|34,685|63.4%|29|2021-11-08|Nov 08, 2021|09/2021|2.55|2.62|60930000|61650000|2021-08-05|Aug 05, 2021|06/2021|2.77|2.54|61190000|58250000
2021-12-25 20:59:22|02571|15409|AMWD|1.04B|1040000000|62.59|129,598|-34.41%|33|2021-11-23|Nov 23, 2021|10/2021|0.62|0.8568|453160000|467250000|2021-08-31|Aug 31, 2021|07/2021|0.7|1.48|442580000|461320000
2021-12-25 20:59:26|02572|17107|SAFT|1.23B|1230000000|82.09|64,402|5.54%|27|2021-11-03|Nov 03, 2021|09/2021|1.7|1.15|211100000|--|2021-08-04|Aug 04, 2021|06/2021|1.85|1.5|217230000|--
2021-12-25 20:59:29|02573|20359|FDP|1.3B|1300000000|27.41|140,705|9.6%|33|2021-11-03|Nov 03, 2021|09/2021|0.01|0.3|1000000000|1040000000|2021-08-04|Aug 04, 2021|06/2021|0.98|0.83|1140000000|1150000000
2021-12-25 20:59:34|02574|15604|BRKL|1.23B|1230000000|15.89|281,720|34.78%|33|2021-10-27|Oct 27, 2021|09/2021|0.37|0.325|76280000|73640000|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3125|77020000|74650000
2021-12-25 20:59:37|02575|24344|UVV|1.32B|1320000000|53.84|110,281|10.67%|33|2021-11-03|Nov 03, 2021|09/2021|1.04|--|804000000|--|2021-08-04|Aug 04, 2021|06/2021|0.3|--|350000000|--
2021-12-25 20:59:40|02576|994247|CNDT|1.14B|1140000000|5.360|1,158,645|10.52%|21|2021-11-04|Nov 04, 2021|09/2021|0.19|0.1648|1040000000|1040000000|2021-08-05|Aug 05, 2021|06/2021|0.2|0.143|1030000000|1030000000
2021-12-25 20:59:44|02577|963703|GCP|2.34B|2340000000|31.78|793,247|33.25%|23|2021-11-03|Nov 03, 2021|09/2021|0.19|0.2067|249600000|254800000|2021-08-05|Aug 05, 2021|06/2021|0.22|0.2133|253400000|245800000
2021-12-25 20:59:47|02578|17257|STBA|1.23B|1230000000|31.26|112,515|28.38%|33|2021-10-21|Oct 21, 2021|09/2021|0.7|0.626|84560000|82950000|2021-07-22|Jul 22, 2021|06/2021|0.72|0.71|83730000|85030000
2021-12-25 20:59:52|02579|15961|EBSB|1.22B|1220000000|24.15|302,320|63.95%|32|2021-10-21|Oct 21, 2021|09/2021|0.36|0.39|49110000|52380000|2021-07-22|Jul 22, 2021|06/2021|0.32|0.375|50820000|52100000
2021-12-25 20:59:54|02580|20633|AROC|1.16B|1160000000|7.530|821,403|-13.94%|33|2021-11-01|Nov 01, 2021|09/2021|0.06|0.0701|195170000|204700000|2021-07-29|Jul 29, 2021|06/2021|0.06|0.0608|195620000|201370000
2021-12-25 20:59:58|02581|13066|TUP|743.96M|743960000|15.22|845,484|-56.97%|34|2021-11-03|Nov 03, 2021|09/2021|1.19|0.7108|376900000|473700000|2021-08-04|Aug 04, 2021|06/2021|0.95|0.571|464700000|460200000
2021-12-25 21:00:01|02582|20722|SAH|1.99B|1990000000|48.34|360,694|26.51%|33|2021-10-28|Oct 28, 2021|09/2021|1.96|1.92|3070000000|3070000000|2021-07-29|Jul 29, 2021|06/2021|2.63|1.56|3350000000|3000000000
2021-12-25 21:00:05|02583|20161|SWM|937.77M|937770000|29.81|155,753|-26.03%|33|2021-11-03|Nov 03, 2021|09/2021|0.82|0.89|383600000|344700000|2021-08-04|Aug 04, 2021|06/2021|0.9|0.79|377800000|301200000
2021-12-25 21:00:09|02584|20195|RPT|1.12B|1120000000|12.98|518,037|52.71%|33|2021-11-03|Nov 03, 2021|09/2021|0.29|0.0081|55180000|53310000|2021-08-04|Aug 04, 2021|06/2021|0.41|-0.025|52220000|49950000
2021-12-25 21:00:13|02585|942496|FFWM|1.4B|1400000000|24.89|133,792|24.64%|25|2021-10-26|Oct 26, 2021|09/2021|0.83|0.6725|89900000|76330000|2021-07-27|Jul 27, 2021|06/2021|0.58|0.52|71900000|68380000
2021-12-25 21:00:17|02586|16567|MATW|1.12B|1120000000|35.73|100,875|27.97%|33|2021-11-18|Nov 18, 2021|09/2021|0.8|0.7533|438840000|393530000|2021-07-29|Jul 29, 2021|06/2021|0.91|0.75|428380000|380750000
2021-12-25 21:00:21|02587|15784|COWN|993.52M|993520000|36.41|277,129|38.34%|33|2021-10-29|Oct 29, 2021|09/2021|1.32|1.14|359060000|341830000|2021-07-28|Jul 28, 2021|06/2021|1.5|1.35|390130000|359490000
2021-12-25 21:00:24|02588|15433|APOG|1.19B|1190000000|47.15|117,989|44.41%|33|2021-12-21|Dec 21, 2021|11/2021|0.63|0.534|334220000|314630000|2021-09-21|Sep 21, 2021|08/2021|0.53|0.535|325800000|315390000
2021-12-25 21:00:28|02589|21043|SCS|1.25B|1250000000|11.18|755,843|-17.12%|33|2021-12-16|Dec 16, 2021|11/2021|0.08|0.09|738200000|769900000|2021-09-22|Sep 22, 2021|08/2021|0.21|0.2275|724800000|761330000
2021-12-25 21:00:31|02590|15420|ANGO|1.09B|1090000000|28.21|224,141|99.5%|33|2021-09-30|Sep 30, 2021|08/2021|-0.02|-0.045|76970000|71300000|2021-07-13|Jul 13, 2021|05/2021|0.00|-0.0033|76840000|72670000
2021-12-25 21:00:36|02591|13089|SSP|1.63B|1630000000|19.73|267,640|36.82%|33|2021-11-05|Nov 05, 2021|09/2021|0.49|0.235|555240000|554140000|2021-08-06|Aug 06, 2021|06/2021|0.5523|0.332|565080000|553800000
2021-12-25 21:00:39|02592|21022|FRO|1.44B|1440000000|7.080|1,766,116|10.11%|29|2021-11-29|Nov 29, 2021|09/2021|-0.17|-0.1705|171800000|74490000|2021-08-26|Aug 26, 2021|06/2021|-0.13|-0.1039|170000000|89040000
2021-12-25 21:00:43|02593|20364|INN|1.04B|1040000000|9.770|786,957|6.78%|33|2021-11-03|Nov 03, 2021|09/2021|-0.1|-0.15|110820000|106020000|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.225|86520000|83190000
2021-12-25 21:00:46|02594|960623|KURA|1.07B|1070000000|16.06|630,998|-55.36%|23|2021-11-04|Nov 04, 2021|09/2021|-0.5|-0.5386|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.51|-0.4886|0.00|0.00
2021-12-25 21:00:49|02595|39253|CXW|1.24B|1240000000|10.29|719,779|47.42%|33|2021-11-08|Nov 08, 2021|09/2021|0.28|0.19|471190000|467140000|2021-08-09|Aug 09, 2021|06/2021|0.25|0.2|464570000|466090000
2021-12-25 21:00:53|02596|1166762|RADI|1.52B|1520000000|16.20|895,346|24.14%|11|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.3035|27460000|27840000|2021-08-11|Aug 11, 2021|06/2021|-0.5|-0.2821|24970000|23420000
2021-12-25 21:00:56|02597|20575|EIG|1.13B|1130000000|40.58|100,166|27.13%|33|2021-10-28|Oct 28, 2021|09/2021|0.41|0.5714|168300000|156920000|2021-07-22|Jul 22, 2021|06/2021|0.41|0.5788|171400000|156100000
2021-12-25 21:00:59|02598|1127927|MNRL|1.22B|1220000000|20.61|265,888|82.87%|16|2021-11-03|Nov 03, 2021|09/2021|0.31|0.2976|41960000|41230000|2021-08-04|Aug 04, 2021|06/2021|0.25|0.2275|37810000|36020000
2021-12-25 21:01:04|02599|15518|BANC|1.22B|1220000000|19.53|355,664|30.55%|33|2021-10-21|Oct 21, 2021|09/2021|0.42|0.1867|68340000|67320000|2021-07-22|Jul 22, 2021|06/2021|0.34|0.2743|64000000|62990000
2021-12-25 21:01:08|02600|16151|GABC|1.04B|1040000000|39.15|37,591|20.72%|33|2021-10-25|Oct 25, 2021|09/2021|0.81|0.712|56840000|53620000|2021-07-26|Jul 26, 2021|06/2021|0.9|0.63|53780000|51630000
2021-12-25 21:01:12|02601|20382|SMP|1.14B|1140000000|51.86|90,539|25.27%|33|2021-10-28|Oct 28, 2021|09/2021|1.32|1.1|370310000|342640000|2021-08-04|Aug 04, 2021|06/2021|1.26|0.6633|342080000|270710000
2021-12-25 21:01:15|02602|16667|MRTN|1.38B|1380000000|16.62|323,532|-3.2%|33|2021-10-19|Oct 19, 2021|09/2021|0.26|0.2556|251280000|237380000|2021-07-15|Jul 15, 2021|06/2021|0.26|0.2593|232440000|239370000
2021-12-25 21:01:19|02603|16442|KAMN|1.19B|1190000000|42.63|190,534|-24.89%|33|2021-11-02|Nov 02, 2021|09/2021|0.6|0.5351|179840000|187470000|2021-08-05|Aug 05, 2021|06/2021|0.56|0.35|182390000|177100000
2021-12-25 21:01:22|02604|16233|HA|985.33M|985330000|19.24|1,118,664|8.21%|33|2021-10-26|Oct 26, 2021|09/2021|-0.95|-1.25|508850000|489130000|2021-07-27|Jul 27, 2021|06/2021|-1.44|-1.95|410780000|389350000
2021-12-25 21:01:25|02605|16004|ENDP|993.1M|993100000|4.250|7,275,430|-35.02%|33|2021-11-04|Nov 04, 2021|09/2021|0.8|0.4805|772030000|670300000|2021-08-05|Aug 05, 2021|06/2021|0.65|0.4777|713830000|662880000
2021-12-25 21:01:29|02606|16353|IMKTA|1.66B|1660000000|87.15|95,081|113.92%|31|2021-08-05|Aug 05, 2021|06/2021|3.03|--|1280000000|--|2021-05-05|0|03/2021|2.58|--|1180000000|--
2021-12-25 21:01:32|02607|21094|TBI|981.04M|981040000|27.65|200,705|44.16%|33|2021-10-25|Oct 25, 2021|09/2021|0.59|0.5975|577030000|572120000|2021-07-26|Jul 26, 2021|06/2021|0.47|0.375|515960000|506550000
2021-12-25 21:01:36|02608|985716|GMRE|1.13B|1130000000|17.15|385,129|27.99%|21|2021-11-03|Nov 03, 2021|09/2021|0.06|0.055|29970000|29280000|2021-08-03|Aug 03, 2021|06/2021|0.04|0.05|28200000|28330000
2021-12-25 21:01:39|02609|16188|GLDD|1.04B|1040000000|15.84|196,441|26.72%|33|2021-11-02|Nov 02, 2021|09/2021|0.258|0.24|168640000|198570000|2021-08-03|Aug 03, 2021|06/2021|0.03|0.17|169910000|178100000
2021-12-25 21:01:43|02610|17531|WASH|977.62M|977620000|56.42|39,178|27.36%|32|2021-10-25|Oct 25, 2021|09/2021|1.07|0.956|56590000|53920000|2021-07-21|Jul 21, 2021|06/2021|1|1.07|55350000|56980000
2021-12-25 21:01:46|02611|16488|LBAI|943.3M|943300000|18.64|133,831|48.53%|32|2021-10-26|Oct 26, 2021|09/2021|0.43|0.4286|64960000|64860000|2021-07-22|Jul 22, 2021|06/2021|0.53|0.4314|65170000|64580000
2021-12-25 21:01:49|02612|1010610|BTU|1.37B|1370000000|10.580|6,870,540|515.12%|20|2021-10-28|Oct 28, 2021|09/2021|-0.6|0.1613|679000000|905770000|2021-07-29|Jul 29, 2021|06/2021|-0.26|-0.6233|723400000|687630000
2021-12-25 21:01:54|02613|17129|SCHL|1.4B|1400000000|40.42|113,849|65.18%|33|2021-12-16|Dec 16, 2021|11/2021|1.93|1.38|524200000|528000000|2021-09-23|Sep 23, 2021|08/2021|-0.79|-1.74|259800000|219000000
2021-12-25 21:01:58|02614|15580|BMTC|904.09M|904090000|45.43|73,171|48.76%|31|2021-10-21|Oct 21, 2021|09/2021|0.92|0.71|57470000|56500000|2021-07-22|Jul 22, 2021|06/2021|1.06|0.545|56210000|55650000
2021-12-25 21:02:00|02615|1164645|NTST|887.18M|887180000|21.68|249,920|16.68%|9|2021-10-28|Oct 28, 2021|09/2021|0.07|0.05|15600000|15570000|2021-07-29|Jul 29, 2021|06/2021|-0.07|-0.0333|13800000|13670000
2021-12-25 21:02:03|02616|40973|ARCT|1.05B|1050000000|39.94|582,795|-59.3%|30|2021-11-08|Nov 08, 2021|09/2021|-2.05|-1.59|2440000|21760000|2021-08-09|Aug 09, 2021|06/2021|-2.07|-2.15|2000000|2320000
2021-12-25 21:02:07|02617|1055312|CEIX|838.9M|838900000|24.33|602,802|269.2%|18|2021-11-02|Nov 02, 2021|09/2021|-3.3|0.64|149010000|306050000|2021-08-03|Aug 03, 2021|06/2021|0.12|0.3|287160000|290150000
2021-12-25 21:02:11|02618|17498|VNDA|1B|1000000000|17.98|464,669|35.39%|33|2021-11-03|Nov 03, 2021|09/2021|0.14|0.19|70100000|74250000|2021-07-28|Jul 28, 2021|06/2021|0.17|0.15|67900000|69750000
2021-12-25 21:02:15|02619|39106|NXGN|1.21B|1210000000|17.68|398,517|-3.18%|33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.2305|149290000|143380000|2021-07-29|Jul 29, 2021|06/2021|0.25|0.2086|146080000|139510000
2021-12-25 21:02:18|02620|20994|GEO|919.73M|919730000|7.670|2,334,620|-14.59%|33|2021-11-04|Nov 04, 2021|09/2021|0.36|0.3433|557280000|551530000|2021-08-04|Aug 04, 2021|06/2021|0.42|0.2833|565420000|561180000
2021-12-25 21:02:22|02621|20921|DHT|875.11M|875110000|5.250|1,886,135|-2.05%|33|2021-11-02|Nov 02, 2021|09/2021|-0.1428|-0.1406|37700000|37740000|2021-08-09|Aug 09, 2021|06/2021|-0.09|-0.0927|45250000|45190000
2021-12-25 21:02:25|02622|17116|SATS|2.3B|2300000000|26.63|421,309|24.44%|33|2021-11-09|Nov 09, 2021|09/2021|0.38|0.343|504660000|493850000|2021-08-03|Aug 03, 2021|06/2021|0.41|0.0676|499830000|491050000
2021-12-25 21:02:28|02623|24340|WMK|1.74B|1740000000|64.77|68,488|36.43%|31|2021-11-01|Nov 01, 2021|09/2021|1.06|--|1060000000|--|2021-08-02|Aug 02, 2021|06/2021|1.24|--|1050000000|--
2021-12-25 21:02:31|02624|39250|IVR|891.58M|891580000|2.860|4,732,611|-14.37%|33|2021-11-03|Nov 03, 2021|09/2021|0.1|0.0941|46450000|46230000|2021-08-04|Aug 04, 2021|06/2021|0.1|0.0975|46330000|42830000
2021-12-25 21:02:34|02625|1129434|PSN|3.45B|3450000000|33.76|337,413|-4.2%|14|2021-11-03|Nov 03, 2021|09/2021|0.44|0.4883|956050000|958950000|2021-08-04|Aug 04, 2021|06/2021|0.32|0.5117|879360000|982250000
2021-12-25 21:02:37|02626|17264|STFC|2.3B|2300000000|0.00|-|182.53%|33|2021-11-04|Nov 04, 2021|09/2021|-0.18|0.0774|417700000|394300000|2021-08-05|Aug 05, 2021|06/2021|-0.47|-0.0125|412300000|399850000
2021-12-25 21:02:40|02627|20570|CRK|1.97B|1970000000|8.460|3,206,756|88.42%|33|2021-11-02|Nov 02, 2021|09/2021|0.34|0.3456|511180000|382800000|2021-08-03|Aug 03, 2021|06/2021|0.22|0.1732|324850000|315710000
2021-12-25 21:02:44|02628|17141|SCSC|886.25M|886250000|34.55|104,807|31.87%|33|2021-11-09|Nov 09, 2021|09/2021|0.99|0.72|857310000|823450000|2021-08-24|Aug 24, 2021|06/2021|0.96|0.5733|852690000|759750000
2021-12-25 21:02:47|02629|992963|RC|1.19B|1190000000|15.90|476,570|24.61%|21|2021-11-04|Nov 04, 2021|09/2021|0.64|0.4557|143470000|89800000|2021-08-05|Aug 05, 2021|06/2021|0.52|0.4486|123500000|91450000
2021-12-25 21:02:52|02630|17625|ZUMZ|1.05B|1050000000|45.90|318,295|27.46%|28|2021-12-02|Dec 02, 2021|10/2021|1.25|1.09|289460000|290820000|2021-09-09|Sep 09, 2021|07/2021|0.94|0.7861|268670000|280510000
2021-12-25 21:02:56|02631|21115|GCO|873.8M|873800000|59.82|138,416|114.49%|33|2021-12-03|Dec 03, 2021|10/2021|2.36|1.29|600550000|575570000|2021-09-02|Sep 02, 2021|07/2021|1.05|0.03|555180000|528400000
2021-12-25 21:03:00|02632|17473|UVSP|875.81M|875810000|29.74|72,998|45.86%|33|2021-10-27|Oct 27, 2021|09/2021|0.71|0.5775|69240000|64480000|2021-07-28|Jul 28, 2021|06/2021|0.71|0.635|66990000|65940000
2021-12-25 21:03:04|02633|24392|NHC|1.04B|1040000000|67.74|27,563|2.25%|29|2021-11-05|Nov 05, 2021|09/2021|-0.22|--|276700000|--|2021-08-06|Aug 06, 2021|06/2021|6.8|--|263200000|--
2021-12-25 21:03:06|02634|41019|TSC|993.3M|993300000|29.96|469,574|78.55%|31|2021-10-20|Oct 20, 2021|09/2021|0.44|0.415|60860000|61410000|2021-07-21|Jul 21, 2021|06/2021|0.41|0.3517|57660000|56190000
2021-12-25 21:03:10|02635|16760|NTGR|851.91M|851910000|29.11|346,954|-21.41%|33|2021-10-27|Oct 27, 2021|09/2021|0.5|0.415|290150000|294970000|2021-07-21|Jul 21, 2021|06/2021|0.66|0.71|308810000|314830000
2021-12-25 21:03:14|02636|17244|SRCE|1.2B|1200000000|48.40|36,995|21.33%|32|2021-10-21|Oct 21, 2021|09/2021|1.29|1.07|83970000|82530000|2021-07-22|Jul 22, 2021|06/2021|1.19|1.03|78750000|83150000
2021-12-25 21:03:16|02637|39243|DHC|638.12M|638120000|2.670|1,285,566|-35.82%|33|2021-11-03|Nov 03, 2021|09/2021|-0.3058|-0.23|337420000|348610000|2021-08-04|Aug 04, 2021|06/2021|-0.2008|-0.2433|346340000|365930000
2021-12-25 21:03:20|02638|17626|PEBO|876.53M|876530000|31.37|81,980|16.1%|32|2021-10-26|Oct 26, 2021|09/2021|-0.2055|0.6057|59750000|59830000|2021-07-20|Jul 20, 2021|06/2021|0.5803|0.69|56130000|54650000
2021-12-25 21:03:23|02639|17008|QCRH|862.39M|862390000|55.29|60,591|39.27%|29|2021-10-27|Oct 27, 2021|09/2021|1.99|1.68|80880000|74980000|2021-07-26|Jul 26, 2021|06/2021|1.4|1.32|62810000|69950000
2021-12-25 21:03:27|02640|15959|EBIX|953.99M|953990000|30.83|217,480|-16.9%|31|2021-11-09|Nov 09, 2021|09/2021|0.72|0.66|191740000|221190000|2021-08-09|Aug 09, 2021|06/2021|0.76|0.625|246320000|226770000
2021-12-25 21:03:30|02641|17610|ZGNX|910.43M|910430000|16.26|553,015|-19.43%|33|2021-11-04|Nov 04, 2021|09/2021|-1.04|-0.9685|22610000|22710000|2021-08-05|Aug 05, 2021|06/2021|-1.05|-0.9291|18790000|16600000
2021-12-25 21:03:34|02642|20671|ARR|882.54M|882540000|9.84|1,951,439|-8.12%|33|2021-10-27|Oct 27, 2021|09/2021|0.25|0.2469|33520000|32240000|2021-07-22|Jul 22, 2021|06/2021|0.21|0.2749|22870000|27520000
2021-12-25 21:03:38|02643|15515|NTUS|836.54M|836540000|24.77|117,647|24.04%|33|2021-11-04|Nov 04, 2021|09/2021|0.28|0.3|113880000|116600000|2021-08-05|Aug 05, 2021|06/2021|0.29|0.29|115980000|115100000
2021-12-25 21:03:42|02644|16244|HBNC|900.44M|900440000|20.69|130,653|33.05%|32|2021-10-27|Oct 27, 2021|09/2021|0.52|0.47|62590000|59550000|2021-07-27|Jul 27, 2021|06/2021|0.5|0.438|57840000|56830000
2021-12-25 21:03:45|02645|20938|NP|761.69M|761690000|45.45|72,603|-17.74%|33|2021-11-02|Nov 02, 2021|09/2021|0.38|0.425|267900000|255550000|2021-08-04|Aug 04, 2021|06/2021|0.65|0.635|269300000|251350000
2021-12-25 21:03:49|02646|16262|HFWA|845.41M|845410000|24.04|169,948|4.39%|33|2021-10-21|Oct 21, 2021|09/2021|0.58|0.528|59610000|60660000|2021-07-22|Jul 22, 2021|06/2021|0.9|0.51|62560000|60550000
2021-12-25 21:03:53|02647|945638|EFC|989.72M|989720000|17.03|807,955|12.77%|27|2021-11-08|Nov 08, 2021|09/2021|0.41|0.5092|35670000|37600000|2021-08-05|Aug 05, 2021|06/2021|0.75|0.4711|40430000|30780000
2021-12-25 21:03:56|02648|17240|SPTN|911.19M|911190000|25.35|253,289|46.87%|32|2021-11-10|Nov 10, 2021|09/2021|0.43|0.41|2070000000|2050000000|2021-08-18|Aug 18, 2021|06/2021|0.54|0.484|2110000000|2080000000
2021-12-25 21:04:00|02649|20430|BHE|930.98M|930980000|26.43|161,447|-0.97%|33|2021-10-27|Oct 27, 2021|09/2021|0.39|0.3833|571880000|580670000|2021-07-28|Jul 28, 2021|06/2021|0.27|0.26|545000000|531670000
2021-12-25 21:04:03|02650|41187|SPNT|1.31B|1310000000|8.250|403,892|-10.91%|33|2021-11-03|Nov 03, 2021|09/2021|-0.34|-0.6026|653700000|46470000|2021-08-05|Aug 05, 2021|06/2021|0.37|0.2986|562700000|102950000
2021-12-25 21:04:07|02651|31040|HMST|1.03B|1030000000|51.40|143,977|53.3%|33|2021-10-25|Oct 25, 2021|09/2021|1.31|1.12|81780000|82000000|2021-07-26|Jul 26, 2021|06/2021|1.37|1.16|86200000|86800000
2021-12-25 21:04:11|02652|16056|FBMS|810.94M|810940000|38.58|74,654|27.33%|29|2021-10-25|Oct 25, 2021|09/2021|0.76|0.75|48830000|48220000|2021-07-27|Jul 27, 2021|06/2021|0.74|0.728|47520000|48280000
2021-12-25 21:04:14|02653|1062592|BRSP|1.3B|1300000000|9.750|435,007|27.79%|19|2021-11-03|Nov 03, 2021|09/2021|0.26|0.2133|85200000|74100000|2021-08-04|Aug 04, 2021|06/2021|0.2|0.17|237000000|75200000
2021-12-25 21:04:19|02654|20273|SFL|1.02B|1020000000|8.050|998,349|30.26%|33|2021-11-10|Nov 10, 2021|09/2021|0.26|0.26|135450000|132410000|2021-08-18|Aug 18, 2021|06/2021|0.1793|0.1825|116760000|116810000
2021-12-25 21:04:22|02655|41192|AHH|1.24B|1240000000|15.14|301,566|36.24%|30|2021-11-02|Nov 02, 2021|09/2021|0.06|0.05|49560000|47550000|2021-08-03|Aug 03, 2021|06/2021|0.07|0.05|47380000|45720000
2021-12-25 21:04:26|02656|21017|DRQ|686.49M|686490000|19.40|362,745|-36.68%|33|2021-10-28|Oct 28, 2021|09/2021|-0.35|-0.1359|83000000|83650000|2021-07-29|Jul 29, 2021|06/2021|-0.53|-0.084|80800000|87730000
2021-12-25 21:04:30|02657|31077|IDEX|637.03M|637030000|1.280|9,603,438|-43.61%|30|2021-11-23|Nov 23, 2021|09/2021|-0.11|-0.01|27050000|32500000|2021-08-16|Aug 16, 2021|06/2021|-0.02|-0.01|33220000|31000000
2021-12-25 21:04:34|02658|41207|VTOL|886.38M|886380000|31.36|85,670|17.93%|33|2021-11-03|Nov 03, 2021|09/2021|0.1|0.38|301600000|290800000|2021-11-02|Nov 02, 2021|06/2022|--|0.45|--|297000000
2021-12-25 21:04:37|02659|997801|PUMP|873.49M|873490000|8.45|873,745|11.92%|20|2021-11-02|Nov 02, 2021|09/2021|-0.05|-0.0312|250100000|226650000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0666|216890000|202780000
2021-12-25 21:04:41|02660|22586|GCI|769.39M|769390000|5.610|1,274,914|104%|26|2021-11-05|Nov 05, 2021|09/2021|0.1624|0.119|800190000|817600000|2021-08-06|Aug 06, 2021|06/2021|0.1331|-0.2341|804280000|791000000
2021-12-25 21:04:44|02661|993271|INSW|729.3M|729300000|14.70|435,642|-11.18%|21|2021-11-09|Nov 09, 2021|09/2021|-0.6304|-0.7921|72970000|78760000|2021-08-09|Aug 09, 2021|06/2021|-0.5272|-0.5226|44720000|46950000
2021-12-25 21:04:47|02662|101853|CIO|840.16M|840160000|19.29|341,522|101.88%|29|2021-11-03|Nov 03, 2021|09/2021|-0.02|0.0085|44890000|41140000|2021-08-05|Aug 05, 2021|06/2021|0.00|-0.0306|39960000|38820000
2021-12-25 21:04:50|02663|17569|WRLD|1.55B|1550000000|254.30|32,695|145.87%|33|2021-10-26|Oct 26, 2021|09/2021|1.94|2.56|137830000|138110000|2021-07-21|Jul 21, 2021|06/2021|2.44|2|129660000|122730000
2021-12-25 21:04:53|02664|103922|DNOW|946.38M|946380000|8.560|1,781,403|24.82%|30|2021-11-03|Nov 03, 2021|09/2021|0.05|0.0183|439000000|422800000|2021-08-04|Aug 04, 2021|06/2021|0.00|-0.0133|400000000|390230000
2021-12-25 21:04:57|02665|16728|NFBK|811.27M|811270000|16.35|169,474|33.91%|28|2021-10-27|Oct 27, 2021|09/2021|0.33|0.2975|41050000|40420000|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3025|43600000|40930000
2021-12-25 21:05:01|02666|20491|GTS|837.66M|837660000|35.60|87,007|67.14%|33|2021-11-04|Nov 04, 2021|09/2021|0.41|0.89|1050000000|942080000|2021-08-05|Aug 05, 2021|06/2021|0.44|0.82|1010000000|939050000
2021-12-25 21:05:05|02667|961054|NCBS|1.04B|1040000000|86.95|60,889|27.91%|21|2021-10-19|Oct 19, 2021|09/2021|0.73|1.57|49180000|52210000|2021-07-20|Jul 20, 2021|06/2021|1.77|1.63|55750000|48170000
2021-12-25 21:05:09|02668|1024877|TRTX|981.59M|981590000|12.74|243,367|19.29%|19|2021-11-02|Nov 02, 2021|09/2021|0.32|0.2969|37840000|37340000|2021-08-03|Aug 03, 2021|06/2021|0.27|0.2694|40030000|40000000
2021-12-25 21:05:14|02669|20296|LGFa|3.69B|3690000000|16.40|603,173|50.46%|33|2021-11-04|Nov 04, 2021|09/2021|0.15|0.148|887800000|920320000|2021-08-05|Aug 05, 2021|06/2021|0.18|0.087|901200000|903960000
2021-12-25 21:05:17|02670|20788|STNG|722.41M|722410000|13.24|910,570|15.23%|33|2021-11-11|Nov 11, 2021|09/2021|-1.39|-1.27|118610000|123110000|2021-08-05|Aug 05, 2021|06/2021|-0.94|-0.9158|137830000|145760000
2021-12-25 21:05:21|02671|16915|PLAB|1.13B|1130000000|18.51|469,454|67.82%|32|2021-12-08|Dec 08, 2021|10/2021|0.33|0.25|181290000|175000000|2021-08-25|Aug 25, 2021|07/2021|0.28|0.22|170640000|168330000
2021-12-25 21:05:26|02672|1116151|GOSS|854.88M|854880000|11.640|556,354|16.17%|18|2021-11-08|Nov 08, 2021|09/2021|-0.8|-0.785|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.8|-0.758|0.00|0.00
2021-12-25 21:05:28|02673|960553|ABTX|848.9M|848900000|41.92|71,634|23.88%|24|2021-10-28|Oct 28, 2021|09/2021|0.93|1|60270000|60530000|2021-07-29|Jul 29, 2021|06/2021|1.12|0.898|58870000|57570000
2021-12-25 21:05:32|02674|20908|ACCO|770.63M|770630000|8.050|480,260|-5.63%|33|2021-10-26|Oct 26, 2021|09/2021|0.33|0.2916|526700000|531450000|2021-07-28|Jul 28, 2021|06/2021|0.43|0.2284|517800000|474160000
2021-12-25 21:05:36|02675|16843|OSUR|666.36M|666360000|9.250|851,113|-20.26%|33|2021-11-03|Nov 03, 2021|09/2021|-0.21|-0.0387|53920000|47480000|2021-08-03|Aug 03, 2021|06/2021|-0.02|0.0523|57610000|56740000
2021-12-25 21:05:41|02676|16305|HTLD|1.31B|1310000000|16.58|316,678|-8.95%|33|2021-10-14|Oct 14, 2021|09/2021|0.31|0.2958|152610000|159410000|2021-07-19|Jul 19, 2021|06/2021|0.26|0.2597|154130000|164500000
2021-12-25 21:05:44|02677|40974|AMBC|716.33M|716330000|15.47|484,757|-7.37%|33|2021-11-08|Nov 08, 2021|09/2021|0.53|-0.445|11000000|9000000|2021-08-05|Aug 05, 2021|06/2021|-0.3|-0.53|11000000|10000000
2021-12-25 21:05:48|02678|15840|CTBI|771.71M|771710000|43.25|40,594|16.67%|30|2021-10-20|Oct 20, 2021|09/2021|1.19|1.16|56400000|55400000|2021-07-21|Jul 21, 2021|06/2021|1.34|1.11|55530000|54850000
2021-12-25 21:05:52|02679|16248|HCI|897.14M|897140000|87.52|90,184|69.02%|33|2021-11-08|Nov 08, 2021|09/2021|-0.64|-0.0776|99220000|95390000|2021-08-05|Aug 05, 2021|06/2021|0.11|0.1732|101500000|95770000
2021-12-25 21:05:54|02680|39136|AAN|771.02M|771020000|24.49|239,688|46.01%|34|2021-10-26|Oct 26, 2021|09/2021|0.83|0.5975|452150000|432520000|2021-07-27|Jul 27, 2021|06/2021|1.05|0.6756|467500000|446270000
2021-12-25 21:05:58|02681|8162|MBI|676.81M|676810000|12.44|381,365|78.99%|33|2021-11-03|Nov 03, 2021|09/2021|-1.54|-0.425|29000000|12300000|2021-08-04|Aug 04, 2021|06/2021|0.76|-0.47|14000000|12500000
2021-12-25 21:06:01|02682|1013389|GPMT|650.85M|650850000|12.10|333,644|18.98%|19|2021-11-08|Nov 08, 2021|09/2021|0.09|0.1043|22100000|22850000|2021-08-09|Aug 09, 2021|06/2021|0.29|0.3201|22780000|26150000
2021-12-25 21:06:04|02683|1011048|PLYM|1.06B|1060000000|30.19|315,631|103.44%|19|2021-11-05|Nov 05, 2021|09/2021|-0.22|-0.16|35960000|34310000|2021-08-06|Aug 06, 2021|06/2021|-0.25|-0.19|32860000|32770000
2021-12-25 21:06:08|02684|100226|CARA|676.79M|676790000|12.66|674,092|-19.36%|29|2021-11-08|Nov 08, 2021|09/2021|-0.02|-0.3863|20270000|15590000|2021-08-09|Aug 09, 2021|06/2021|-0.61|-0.5483|0.00|0.00
2021-12-25 21:06:11|02685|16088|FFIC|740.12M|740120000|24.16|112,173|47.14%|31|2021-10-26|Oct 26, 2021|09/2021|0.88|0.645|64230000|63870000|2021-07-27|Jul 27, 2021|06/2021|0.73|0.65|57830000|64400000
2021-12-25 21:06:14|02686|21041|RAD|756.59M|756590000|13.96|1,982,248|-21.48%|34|2021-12-21|Dec 21, 2021|11/2021|0.15|-0.1799|6230000000|6320000000|2021-09-23|Sep 23, 2021|08/2021|-0.41|-0.4802|6110000000|6210000000
2021-12-25 21:06:18|02687|7996|MTW|650.72M|650720000|18.57|238,022|39.52%|33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.1069|404500000|456570000|2021-08-05|Aug 05, 2021|06/2021|0.6|0.0938|463600000|378990000
2021-12-25 21:06:20|02688|985778|HONE|739.02M|739020000|14.84|147,527|37.41%|21|2021-10-26|Oct 26, 2021|09/2021|0.24|0.2333|54810000|55840000|2021-07-27|Jul 27, 2021|06/2021|0.27|0.3367|54230000|57890000
2021-12-25 21:06:23|02689|102896|FMBH|770.39M|770390000|0.00|25,663|27.32%|24|2021-10-28|Oct 28, 2021|09/2021|1.01|0.905|62510000|61510000|2021-07-29|Jul 29, 2021|06/2021|0.68|0.728|61030000|57150000
2021-12-25 21:06:26|02690|15684|PRDO|813.22M|813220000|11.60|528,907|-11.45%|33|2021-11-04|Nov 04, 2021|09/2021|0.39|0.38|174000000|170990000|2021-08-05|Aug 05, 2021|06/2021|0.37|0.395|175540000|178330000
2021-12-25 21:06:29|02691|16900|PFBC|1.02B|1020000000|69.66|76,270|43.24%|33|2021-10-20|Oct 20, 2021|09/2021|1.76|1.62|50540000|50160000|2021-07-20|Jul 20, 2021|06/2021|1.44|1.48|45010000|48770000
2021-12-25 21:06:33|02692|15627|CAC|715.74M|715740000|0.00|-|36.47%|31|2021-10-26|Oct 26, 2021|09/2021|0.9791|1.01|45850000|44960000|2021-07-27|Jul 27, 2021|06/2021|1.21|1.11|44850000|46710000
2021-12-25 21:06:36|02693|20695|KOP|661.99M|661990000|31.07|100,629|5.5%|33|2021-11-04|Nov 04, 2021|09/2021|1.01|1.23|424800000|445970000|2021-08-06|Aug 06, 2021|06/2021|1.41|1.36|441000000|462230000
2021-12-25 21:06:39|02694|8284|NBR|714.83M|714830000|86.74|136,407|48.65%|33|2021-10-26|Oct 26, 2021|09/2021|-15.79|-12.82|524170000|504100000|2021-07-27|Jul 27, 2021|06/2021|-26.59|-16.47|489330000|472860000
2021-12-25 21:06:43|02695|15907|DGII|861.71M|861710000|24.83|121,625|26.04%|33|2021-11-10|Nov 10, 2021|09/2021|0.13|0.0825|79110000|77200000|2021-08-04|Aug 04, 2021|06/2021|0.09|0.076|79080000|77160000
2021-12-25 21:06:47|02696|16301|HTBK|705.76M|705760000|11.71|150,556|32.32%|30|2021-10-28|Oct 28, 2021|09/2021|0.23|0.21|40590000|39680000|2021-07-22|Jul 22, 2021|06/2021|0.15|0.178|37050000|37730000
2021-12-25 21:06:50|02697|21162|GLT|756.04M|756040000|16.98|159,838|0.83%|33|2021-11-02|Nov 02, 2021|09/2021|0.21|0.2|279650000|270000000|2021-08-03|Aug 03, 2021|06/2021|0.18|0.14|244910000|242000000
2021-12-25 21:06:55|02698|29673|SLCA|718.12M|718120000|9.63|908,242|35.06%|33|2021-10-29|Oct 29, 2021|09/2021|-0.22|-0.2313|267300000|271750000|2021-07-29|Jul 29, 2021|06/2021|-0.12|-0.1475|317300000|269200000
2021-12-25 21:06:59|02699|21015|CMRE|1.51B|1510000000|12.20|648,880|55.61%|33|2021-10-27|Oct 27, 2021|09/2021|0.66|0.6556|209230000|222700000|2021-07-28|Jul 28, 2021|06/2021|0.47|0.4252|167600000|162770000
2021-12-25 21:07:06|02700|20620|CLW|601.82M|601820000|36.06|139,229|-3.87%|33|2021-11-02|Nov 02, 2021|09/2021|0.55|0.4867|450500000|432000000|2021-08-04|Aug 04, 2021|06/2021|-1.07|-1.48|406400000|420670000
2021-12-25 21:07:09|02701|1009131|KREF|1.3B|1300000000|21.26|447,674|15.54%|20|2021-10-25|Oct 25, 2021|09/2021|0.62|0.4721|47780000|41410000|2021-07-26|Jul 26, 2021|06/2021|0.54|0.4889|41550000|41090000
2021-12-25 21:07:11|02702|16884|PDFS|1.17B|1170000000|31.33|120,533|42.22%|33|2021-11-09|Nov 09, 2021|09/2021|0.06|0.025|29560000|27890000|2021-08-10|Aug 10, 2021|06/2021|-0.01|-0.0125|27420000|26190000
2021-12-25 21:07:14|02703|20304|NX|810.6M|810600000|24.54|189,540|8.82%|33|2021-12-16|Dec 16, 2021|10/2021|0.62|0.532|291800000|278230000|2021-09-02|Sep 02, 2021|07/2021|0.42|0.438|279880000|272810000
2021-12-25 21:07:16|02704|1080117|CPLG|915.83M|915830000|15.670|616,358|131.46%|18|2021-11-08|Nov 08, 2021|09/2021|0.28|-0.21|142000000|145000000|2021-08-05|Aug 05, 2021|06/2021|0.48|-0.5317|138000000|143000000
2021-12-25 21:07:19|02705|1122391|CLSK|493.64M|493640000|11.91|1,886,585|-52.11%|16|2021-12-14|Dec 14, 2021|09/2021|-0.0497|0.07|24090000|24090000|2021-08-17|Aug 17, 2021|06/2021|-0.49|-0.3153|11920000|11920000
2021-12-25 21:07:22|02706|30935|TA|753.47M|753470000|51.68|143,244|46.44%|33|2021-11-01|Nov 01, 2021|09/2021|1.52|1.17|1940000000|1950000000|2021-08-02|Aug 02, 2021|06/2021|2.02|0.1777|1830000000|1750000000
2021-12-25 21:07:25|02707|16299|HSTM|825.04M|825040000|26.14|84,878|20.29%|33|2021-10-25|Oct 25, 2021|09/2021|0.05|-0.01|64090000|62890000|2021-07-26|Jul 26, 2021|06/2021|0.08|-0.035|64820000|60620000
2021-12-25 21:07:29|02708|29635|ACRE|692.62M|692620000|14.75|412,058|20.98%|33|2021-11-03|Nov 03, 2021|09/2021|0.37|0.3397|27200000|24940000|2021-07-30|Jul 30, 2021|06/2021|0.37|0.349|23530000|22670000
2021-12-25 21:07:32|02709|16797|OFIX|622.37M|622370000|0.00|-|-25.99%|33|2021-11-05|Nov 05, 2021|09/2021|0.1|0.1225|112430000|113310000|2021-08-06|Aug 06, 2021|06/2021|0.32|0.11|121390000|108340000
2021-12-25 21:07:37|02710|39144|MRC|591.06M|591060000|7.150|1,005,837|8.35%|33|2021-11-08|Nov 08, 2021|09/2021|0.09|0.065|685000000|704680000|2021-07-29|Jul 29, 2021|06/2021|0.08|0.0371|686000000|660740000
2021-12-25 21:07:40|02711|15910|DHIL|614.77M|614770000|193.83|8,070|26.69%|30|2021-10-26|Oct 26, 2021|09/2021|8.03|--|55050000|--|2021-07-28|Jul 28, 2021|06/2021|4.44|--|45070000|--
2021-12-25 21:07:45|02712|1014080|BY|1.01B|1010000000|26.89|110,009|74.27%|19|2021-10-28|Oct 28, 2021|09/2021|0.69|0.562|78340000|75250000|2021-07-29|Jul 29, 2021|06/2021|0.77|0.4625|79180000|71930000
2021-12-25 21:07:48|02713|30655|APTS|869.29M|869290000|16.47|441,652|123.47%|29|2021-11-08|Nov 08, 2021|09/2021|-0.92|-1.11|111010000|112060000|2021-08-09|Aug 09, 2021|06/2021|-0.64|-0.77|118710000|114380000
2021-12-25 21:07:52|02714|989530|ADV|2.49B|2490000000|7.82|163,668|-41.38%|10|2021-11-09|Nov 09, 2021|09/2021|0.19|0.195|928760000|943800000|2021-08-09|Aug 09, 2021|06/2021|0.125|0.1238|849950000|799040000
2021-12-25 21:07:54|02715|1080084|BV|1.46B|1460000000|13.95|270,590|-6.44%|16|2021-11-17|Nov 17, 2021|09/2021|0.38|0.4128|673700000|654250000|2021-08-05|Aug 05, 2021|06/2021|0.44|0.4298|673600000|650070000
2021-12-25 21:07:57|02716|103919|TMST|749.5M|749500000|16.22|669,041|236.51%|29|2021-11-04|Nov 04, 2021|09/2021|1.04|0.69|343700000|330200000|2021-08-05|Aug 05, 2021|06/2021|0.96|0.62|327300000|326400000
2021-12-25 21:08:00|02717|1084932|BRY|656.86M|656860000|8.210|501,724|116.62%|19|2021-11-02|Nov 02, 2021|09/2021|0.14|0.1326|143410000|141680000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0787|99250000|112370000
2021-12-25 21:08:03|02718|100205|AMRK|698.38M|698380000|61.52|88,574|120.11%|28|2021-11-04|Nov 04, 2021|09/2021|2.17|1.58|2010000000|2170000000|2021-09-09|Sep 09, 2021|06/2021|4.28|1.64|2180000000|1980000000
2021-12-25 21:08:06|02719|995702|ANAB|1.02B|1020000000|37.07|174,469|66.61%|21|2021-11-04|Nov 04, 2021|09/2021|-0.24|-0.8503|20890000|6650000|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.1028|30030000|28880000
2021-12-25 21:08:09|02720|16445|KELYA|676.32M|676320000|17.17|146,264|-17.57%|33|2021-11-10|Nov 10, 2021|09/2021|0.25|0.2625|1200000000|1240000000|2021-08-12|Aug 12, 2021|06/2021|0.49|0.3375|1260000000|1260000000
2021-12-25 21:08:12|02721|24354|UTL|719.58M|719580000|45.05|59,675|6.25%|33|2021-11-02|Nov 02, 2021|09/2021|0.00|0.00|98000000|95670000|2021-08-03|Aug 03, 2021|06/2021|0.18|0.2|97000000|90640000
2021-12-25 21:08:16|02722|21245|CPF|775.26M|775260000|27.72|145,774|45.82%|32|2021-10-27|Oct 27, 2021|09/2021|0.74|0.58|66340000|63580000|2021-07-28|Jul 28, 2021|06/2021|0.66|0.555|62590000|61850000
2021-12-25 21:08:21|02723|16218|GSBC|785.11M|785110000|58.86|32,107|17.72%|33|2021-10-20|Oct 20, 2021|09/2021|1.49|1.32|54720000|53590000|2021-07-21|Jul 21, 2021|06/2021|1.46|1.27|54270000|53240000
2021-12-25 21:08:24|02724|16906|PGC|619.23M|619230000|34.99|53,373|54.75%|26|2021-10-28|Oct 28, 2021|09/2021|0.74|0.725|52990000|52630000|2021-07-28|Jul 28, 2021|06/2021|0.74|0.6625|51520000|49330000
2021-12-25 21:08:27|02725|1012042|BOMN|866.66M|866660000|29.23|141,588|12.38%|19|2021-11-12|Nov 12, 2021|09/2021|-0.89|0.01|14500000|14640000|2021-08-13|Aug 13, 2021|06/2021|0.29|-0.02|14180000|13550000
2021-12-25 21:08:29|02726|1162592|FMTX|703.63M|703630000|14.85|362,509|-62.34%|9|2021-11-12|Nov 12, 2021|09/2021|-0.91|-0.9614|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.92|-0.7814|0.00|0.00
2021-12-25 21:08:32|02727|960968|CATC|624.73M|624730000|89.70|10,253|27.07%|19|2021-10-19|Oct 19, 2021|09/2021|1.97|1.88|43540000|43390000|2021-07-20|Jul 20, 2021|06/2021|1.98|1.8|43290000|41630000
2021-12-25 21:08:36|02728|24439|AGX|599.83M|599830000|38.17|74,954|-13.75%|23|2021-12-08|Dec 08, 2021|10/2021|0.78|0.515|124450000|129700000|2021-09-07|Sep 07, 2021|07/2021|0.81|0.48|133010000|134200000
2021-12-25 21:08:39|02729|16234|HAFC|687.74M|687740000|22.80|154,100|98.43%|32|2021-10-26|Oct 26, 2021|09/2021|0.86|0.57|62490000|57050000|2021-07-27|Jul 27, 2021|06/2021|0.72|0.4717|58460000|54380000
2021-12-25 21:08:42|02730|48652|ORC|823.02M|823020000|4.650|4,775,932|-13.5%|29|2021-10-28|Oct 28, 2021|09/2021|0.22|0.225|32600000|24570000|2021-07-29|Jul 29, 2021|06/2021|0.24|0.26|27700000|24330000
2021-12-25 21:08:46|02731|15578|BMRC|584.06M|584060000|36.62|43,169|0.44%|33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.075|31320000|29800000|2021-07-19|Jul 19, 2021|06/2021|0.71|0.614|26560000|26730000
2021-12-25 21:08:48|02732|987082|VRS|778.87M|778870000|26.80|257,938|124.08%|21|2021-11-05|Nov 05, 2021|09/2021|2.09|2.22|339000000|340700000|2021-08-06|Aug 06, 2021|06/2021|0.7375|-0.0165|329000000|287230000
2021-12-25 21:08:52|02733|20985|CVI|1.63B|1630000000|16.22|682,670|37.93%|33|2021-11-01|Nov 01, 2021|09/2021|-0.24|-0.0407|1740000000|1730000000|2021-08-02|Aug 02, 2021|06/2021|-0.74|-0.5997|1780000000|1410000000
2021-12-25 21:08:56|02734|15421|ANIK|548.45M|548450000|37.99|70,978|-12.06%|33|2021-11-04|Nov 04, 2021|09/2021|0.04|-0.2102|39540000|36320000|2021-08-05|Aug 05, 2021|06/2021|0.45|-0.1467|38150000|34510000
2021-12-25 21:08:58|02735|20314|CLDT|678.93M|678930000|13.71|270,758|21.43%|33|2021-11-04|Nov 04, 2021|09/2021|-0.07|-0.07|64300000|62710000|2021-08-03|Aug 03, 2021|06/2021|-0.18|-0.24|50240000|47890000
2021-12-25 21:09:04|02736|1050148|ECVT|1.4B|1400000000|10.22|466,958|-26.9%|19|2021-11-09|Nov 09, 2021|09/2021|0.19|0.152|167400000|152380000|2021-08-05|Aug 05, 2021|06/2021|0.11|0.116|147000000|224580000
2021-12-25 21:09:08|02737|17390|TRST|633.06M|633060000|32.94|78,226|-0.18%|32|2021-10-21|Oct 21, 2021|09/2021|0.871|0.72|44180000|44400000|2021-07-21|Jul 21, 2021|06/2021|0.748|0.69|44810000|43680000
2021-12-25 21:09:11|02738|15529|BBSI|520.62M|520620000|69.37|37,402|0.12%|33|2021-11-03|Nov 03, 2021|09/2021|1.96|2.03|247000000|243300000|2021-08-04|Aug 04, 2021|06/2021|2.24|1.5|233200000|225180000
2021-12-25 21:09:15|02739|1165971|PTVE|2.19B|2190000000|12.38|123,748|-32.2%|9|2021-11-03|Nov 03, 2021|09/2021|0.01|0.1233|1390000000|1330000000|2021-08-04|Aug 04, 2021|06/2021|0.05|0.1535|1350000000|1230000000
2021-12-25 21:09:18|02740|20841|SXC|561.63M|561630000|6.760|769,336|59.43%|33|2021-11-01|Nov 01, 2021|09/2021|0.27|0.17|366500000|405800000|2021-07-29|Jul 29, 2021|06/2021|-0.11|0.09|364300000|319450000
2021-12-25 21:09:22|02741|1141593|FULC|733.57M|733570000|18.100|496,685|44.92%|15|2021-11-04|Nov 04, 2021|09/2021|-0.57|-0.6471|4940000|2250000|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.6525|4380000|2400000
2021-12-25 21:09:25|02742|15952|DXPE|468.2M|468200000|24.97|74,928|9.28%|33|2021-12-08|Dec 08, 2021|09/2021|0.36|0.45|289490000|296000000|2021-08-16|Aug 16, 2021|06/2021|0.4|0.19|285520000|285520000
2021-12-25 21:09:28|02743|41234|RMAX|947.95M|947950000|30.14|118,623|-19.75%|33|2021-11-22|Nov 22, 2021|09/2021|0.71|0.626|91000000|90270000|2021-08-04|Aug 04, 2021|06/2021|0.63|0.5617|77250000|76460000
2021-12-25 21:09:32|02744|942647|SCU|871.82M|871820000|20.97|334,968|36.81%|28|2021-11-03|Nov 03, 2021|09/2021|0.58|0.5216|100490000|95500000|2021-08-04|Aug 04, 2021|06/2021|1.12|0.4474|132230000|89430000
2021-12-25 21:09:36|02745|24285|UBA|807.28M|807280000|20.81|135,833|47.69%|30|2021-12-16|Dec 16, 2021|10/2021|0.16|0.2102|34050000|34140000|2021-09-08|Sep 08, 2021|07/2021|0.48|0.1|34330000|33200000
2021-12-25 21:09:39|02746|17521|VSEC|782.29M|782290000|61.54|29,361|51.17%|29|2021-10-27|Oct 27, 2021|09/2021|0.76|0.73|200580000|187990000|2021-07-28|Jul 28, 2021|06/2021|0.6|0.5493|175110000|166470000
2021-12-25 21:09:43|02747|1165433|AEVA|1.79B|1790000000|8.37|1,561,915|-52.87%|9|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.102|3480000|3000000|2021-08-12|Aug 12, 2021|06/2021|-0.11|-0.092|2600000|1580000
2021-12-25 21:09:45|02748|980196|MSBI|549.97M|549970000|24.98|72,787|43.07%|22|2021-10-28|Oct 28, 2021|09/2021|0.86|0.8375|69820000|69090000|2021-07-22|Jul 22, 2021|06/2021|0.88|0.88|68710000|67970000
2021-12-25 21:09:48|02749|16063|FCBC|569.73M|569730000|33.48|33,372|53.3%|31|2021-10-26|Oct 26, 2021|09/2021|0.73|0.67|33870000|34320000|2021-07-28|Jul 28, 2021|06/2021|0.76|0.59|34610000|33160000
2021-12-25 21:09:52|02750|17022|RBCAA|1.04B|1040000000|51.49|23,063|41.65%|32|2021-10-22|Oct 22, 2021|09/2021|0.99|0.9|65570000|65570000|2021-07-23|Jul 23, 2021|06/2021|1.16|1.11|65000000|77320000
2021-12-25 21:09:56|02751|15794|CPRX|740.38M|740380000|7.180|1,024,536|109.94%|31|2021-11-09|Nov 09, 2021|09/2021|0.1|0.104|35890000|34590000|2021-08-09|Aug 09, 2021|06/2021|0.11|0.096|33640000|31510000
2021-12-25 21:09:59|02752|24333|TPC|634.83M|634830000|12.43|277,163|-7.59%|33|2021-11-03|Nov 03, 2021|09/2021|0.3|0.3999|1180000000|1260000000|2021-08-04|Aug 04, 2021|06/2021|0.61|0.511|1220000000|1240000000
2021-12-25 21:10:02|02753|955845|SRG|808.25M|808250000|13.33|309,658|-8.69%|25|2021-11-02|Nov 02, 2021|09/2021|-0.5|--|29000000|40000000|2021-08-09|Aug 09, 2021|06/2021|-1.73|--|27600000|36400000
2021-12-25 21:10:06|02754|960554|ACBI|575.23M|575230000|28.33|98,783|79.76%|24|2021-10-27|Oct 27, 2021|09/2021|0.65|0.515|29750000|29740000|2021-07-23|Jul 23, 2021|06/2021|0.58|0.517|29620000|28330000
2021-12-25 21:10:10|02755|32395|FOSL|530.32M|530320000|10.17|861,111|10.66%|34|2021-11-10|Nov 10, 2021|09/2021|0.68|-0.1607|491800000|496760000|2021-08-11|Aug 11, 2021|06/2021|0.07|-0.0351|410900000|456300000
2021-12-25 21:10:13|02756|16576|MBWM|549.42M|549420000|35.06|38,653|28.71%|32|2021-10-19|Oct 19, 2021|09/2021|0.95|0.848|46690000|41470000|2021-07-20|Jul 20, 2021|06/2021|1.12|0.784|45430000|41290000
2021-12-25 21:10:17|02757|24293|THR|569.81M|569810000|17.09|102,565|9.55%|33|2021-11-09|Nov 09, 2021|09/2021|0.12|0.11|81320000|71400000|2021-08-05|Aug 05, 2021|06/2021|0.07|0.03|71160000|59570000
2021-12-25 21:10:20|02758|1095928|AMTB|1.27B|1270000000|34.14|98,737|124.75%|18|2021-10-20|Oct 20, 2021|09/2021|0.47|0.3893|65260000|65180000|2021-07-21|Jul 21, 2021|06/2021|0.46|0.334|65710000|61750000
2021-12-25 21:10:23|02759|20431|BLX|674.52M|674520000|17.00|144,674|10.82%|33|2021-10-29|Oct 29, 2021|09/2021|0.41|0.41|26800000|26230000|2021-07-28|Jul 28, 2021|06/2021|0.36|0.34|25600000|21800000
2021-12-25 21:10:27|02760|16779|NWLI|778.84M|778840000|214.20|5,877|2.75%|28|2021-11-08|Nov 08, 2021|09/2021|10.96|--|60900000|--|2021-08-12|Aug 12, 2021|06/2021|13.72|--|62210000|--
2021-12-25 21:10:30|02761|17356|TITN|713.46M|713460000|32.18|160,472|69.82%|33|2021-11-23|Nov 23, 2021|10/2021|0.96|0.675|453980000|429880000|2021-08-26|Aug 26, 2021|07/2021|0.57|0.4425|377630000|372730000
2021-12-25 21:10:33|02762|20323|GNK|640.19M|640190000|15.27|654,454|110.91%|25|2021-11-03|Nov 03, 2021|09/2021|1.44|1.44|108800000|107580000|2021-08-04|Aug 04, 2021|06/2021|0.75|0.775|76000000|77470000
2021-12-25 21:10:36|02763|15753|CMTL|636.55M|636550000|24.16|203,923|16.88%|34|2021-12-09|Dec 09, 2021|10/2021|-0.43|-0.2109|116760000|115540000|2021-10-04|Oct 04, 2021|07/2021|0.28|0.2444|145810000|149660000
2021-12-25 21:10:41|02764|20862|DX|611.59M|611590000|16.68|657,233|-5.87%|33|2021-10-27|Oct 27, 2021|09/2021|0.54|0.4842|14390000|24100000|2021-07-28|Jul 28, 2021|06/2021|0.51|0.4706|12120000|22560000
2021-12-25 21:10:44|02765|942325|VEC|537.38M|537380000|45.82|46,787|-3.79%|29|2021-11-09|Nov 09, 2021|09/2021|1.15|1.06|459410000|434000000|2021-08-10|Aug 10, 2021|06/2021|1.52|1.14|470850000|410000000
2021-12-25 21:10:48|02766|17038|RGP|610.26M|610260000|17.77|177,946|43.08%|33|2021-10-06|Oct 06, 2021|08/2021|0.43|0.27|183140000|175750000|2021-07-21|Jul 21, 2021|05/2021|0.8|0.2133|172320000|165680000
2021-12-25 21:10:53|02767|52321|AMTX|419.29M|419290000|12.61|1,024,393|334.83%|25|2021-11-11|Nov 11, 2021|09/2021|-0.55|-0.342|49900000|54260000|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.3537|54880000|54270000
2021-12-25 21:10:57|02768|17341|THFF|579.49M|579490000|45.02|46,164|15.14%|31|2021-10-26|Oct 26, 2021|09/2021|1.24|1.17|47120000|46850000|2021-07-27|Jul 27, 2021|06/2021|1.24|0.9133|46560000|45600000
2021-12-25 21:11:01|02769|955849|RBNC|565.45M|565450000|33.89|50,057|83.88%|20|2021-10-19|Oct 19, 2021|09/2021|0.87|0.69|39870000|35430000|2021-07-20|Jul 20, 2021|06/2021|0.78|0.7033|36870000|36600000
2021-12-25 21:11:06|02770|32348|MGI|695.92M|695920000|7.59|2,829,362|27.14%|33|2021-10-29|Oct 29, 2021|09/2021|0.13|0.0832|319600000|328440000|2021-07-30|Jul 30, 2021|06/2021|0.01|0.0102|329300000|321030000
2021-12-25 21:11:10|02771|20205|HLX|510M|510000000|3.380|1,638,880|-18.16%|33|2021-10-20|Oct 20, 2021|09/2021|-0.13|-0.1044|180720000|172170000|2021-07-26|Jul 26, 2021|06/2021|-0.09|-0.0855|161940000|167420000
2021-12-25 21:11:14|02772|15763|CNSL|895.02M|895020000|7.860|342,478|58.79%|33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.0438|318580000|321250000|2021-07-29|Jul 29, 2021|06/2021|0.09|0.2042|320400000|319700000
2021-12-25 21:11:17|02773|17434|UEIC|541.36M|541360000|41.32|73,475|-20.57%|33|2021-11-04|Nov 04, 2021|09/2021|1.03|1.07|155750000|162740000|2021-08-05|Aug 05, 2021|06/2021|0.98|0.9175|150620000|156330000
2021-12-25 21:11:20|02774|1163488|ITOS|1.66B|1660000000|46.92|246,346|40.73%|9|2021-11-10|Nov 10, 2021|09/2021|1.86|-0.5267|104300000|6500000|2021-08-12|Aug 12, 2021|06/2021|-0.75|-0.414|0.00|0.00
2021-12-25 21:11:23|02775|942324|LEU|755.67M|755670000|53.91|182,526|94.43%|29|2021-11-10|Nov 10, 2021|09/2021|2.95|0.42|91300000|51250000|2021-08-11|Aug 11, 2021|06/2021|0.79|0.265|62400000|50150000
2021-12-25 21:11:26|02776|1168785|VIEW|992.04M|992040000|4.570|1,035,233|-60.5%|6|2021-12-01|Dec 01, 2021|09/2021|-0.235|-0.235|18000000|18000000|2021-09-01|Sep 01, 2021|06/2021|-0.24|-0.24|15020000|15020000
2021-12-25 21:11:29|02777|20936|MOV|928.49M|928490000|40.52|173,861|133.01%|33|2021-11-23|Nov 23, 2021|10/2021|1.36|1.01|217750000|211000000|2021-08-26|Aug 26, 2021|07/2021|0.85|0.3|173870000|140000000
2021-12-25 21:11:32|02778|20678|BZH|686.64M|686640000|22.71|337,833|40.27%|33|2021-11-10|Nov 10, 2021|09/2021|1.57|0.82|590940000|577970000|2021-07-29|Jul 29, 2021|06/2021|1.22|0.9|570930000|608900000
2021-12-25 21:11:35|02779|20569|FBRT|675.97M|675970000|15.380|407,374|-12.81%|33|2021-10-27|Oct 27, 2021|09/2021|0.67|0.16|56930000|23700000|2021-07-28|Jul 28, 2021|06/2021|0.09|0.155|20790000|23300000
2021-12-25 21:11:38|02780|15451|AROW|564.5M|564500000|35.23|16,236|20.04%|27|2021-10-26|Oct 26, 2021|09/2021|0.81|0.8|36330000|35700000|2021-07-27|Jul 27, 2021|06/2021|0.8252|0.7961|36840000|35130000
2021-12-25 21:11:42|02781|21062|DCO|545.84M|545840000|45.78|35,024|-14.33%|33|2021-11-02|Nov 02, 2021|09/2021|0.78|0.7233|163230000|165510000|2021-08-12|Aug 12, 2021|06/2021|0.69|0.645|160190000|159510000
2021-12-25 21:11:48|02782|20444|ETD|642.87M|642870000|25.45|270,250|33.6%|33|2021-10-27|Oct 27, 2021|09/2021|0.8|0.65|182330000|183650000|2021-08-09|Aug 09, 2021|06/2021|0.74|0.735|178320000|178300000
2021-12-25 21:11:52|02783|16875|CNXN|1.16B|1160000000|44.14|47,767|-0.29%|33|2021-11-04|Nov 04, 2021|09/2021|0.76|0.705|751370000|721380000|2021-08-05|Aug 05, 2021|06/2021|0.66|0.65|704160000|688120000
2021-12-25 21:11:55|02784|1073417|BFST|573.82M|573820000|28.13|44,129|40.58%|19|2021-10-21|Oct 21, 2021|09/2021|0.53|0.484|43640000|42990000|2021-07-26|Jul 26, 2021|06/2021|0.9|0.554|55320000|44730000
2021-12-25 21:12:00|02785|20837|ROCC|1.16B|1160000000|26.57|495,033|148.78%|31|2021-11-03|Nov 03, 2021|09/2021|1.15|1.19|141060000|122330000|2021-08-03|Aug 03, 2021|06/2021|1.05|0.686|124700000|109850000
2021-12-25 21:12:03|02786|16099|FISI|496.89M|496890000|31.80|34,598|41.65%|32|2021-10-28|Oct 28, 2021|09/2021|1.05|0.8925|50360000|49410000|2021-07-29|Jul 29, 2021|06/2021|1.25|0.8625|47920000|47980000
2021-12-25 21:12:06|02787|954881|LILA|2.71B|2710000000|11.68|236,322|4.01%|26|2021-11-02|Nov 02, 2021|09/2021|0.33|-0.1595|1190000000|1180000000|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.13|1170000000|1170000000
2021-12-25 21:12:13|02788|20238|LL|499.15M|499150000|17.16|347,607|-49.08%|33|2021-11-03|Nov 03, 2021|09/2021|0.3|0.295|282230000|289000000|2021-08-04|Aug 04, 2021|06/2021|0.41|0.1933|301380000|296800000
2021-12-25 21:12:18|02789|20887|NPTN|805.62M|805620000|15.17|1,080,024|67.44%|33|2021-11-04|Nov 04, 2021|09/2021|0.01|-0.0405|83740000|79870000|2021-08-03|Aug 03, 2021|06/2021|-0.22|-0.2309|65010000|62280000
2021-12-25 21:12:22|02790|16240|HAYN|500.05M|500050000|40.25|49,594|61.58%|33|2021-11-18|Nov 18, 2021|09/2021|0.2|0.0667|95280000|93020000|2021-07-29|Jul 29, 2021|06/2021|0.03|-0.1|88140000|85010000
2021-12-25 21:12:25|02791|1050737|RYTM|614.28M|614280000|12.22|340,728|-57.86%|19|2021-11-02|Nov 02, 2021|09/2021|-0.7|-0.8067|1030000|934200|2021-08-03|Aug 03, 2021|06/2021|-0.7|-0.7038|274000|551000
2021-12-25 21:12:28|02792|1163484|ANNX|492.73M|492730000|12.84|286,768|-57.17%|11|2021-11-09|Nov 09, 2021|09/2021|-0.93|-0.874|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.82|-0.6911|0.00|0.00
2021-12-25 21:12:32|02793|1054801|CBTX|705.19M|705190000|28.69|76,992|9.88%|19|2021-10-27|Oct 27, 2021|09/2021|0.59|0.37|36810000|35120000|2021-07-28|Jul 28, 2021|06/2021|0.48|0.4133|34510000|35350000
2021-12-25 21:12:36|02794|15403|AMSC|331.09M|331090000|11.66|251,490|-53.77%|27|2021-11-08|Nov 08, 2021|09/2021|-0.19|-0.1567|27910000|25130000|2021-08-04|Aug 04, 2021|06/2021|-0.1|-0.1633|25420000|23870000
2021-12-25 21:12:39|02795|15555|BGFV|408.5M|408500000|18.66|2,163,471|70.57%|33|2021-11-02|Nov 02, 2021|09/2021|1.07|1.13|289640000|314600000|2021-08-03|Aug 03, 2021|06/2021|1.63|1.08|326020000|291650000
2021-12-25 21:12:42|02796|20414|OLP|713.91M|713910000|34.14|52,259|75.08%|25|2021-11-04|Nov 04, 2021|09/2021|0.28|0.16|20440000|20810000|2021-08-04|Aug 04, 2021|06/2021|1.12|0.16|20420000|20440000
2021-12-25 21:12:46|02797|15795|CPSI|419.26M|419260000|29.25|117,705|7.34%|33|2021-11-09|Nov 09, 2021|09/2021|0.59|0.6352|70090000|71070000|2021-08-03|Aug 03, 2021|06/2021|0.75|0.5547|68530000|67060000
2021-12-25 21:12:49|02798|29677|TDW|442.93M|442930000|10.73|134,665|23.08%|33|2021-11-09|Nov 09, 2021|09/2021|-0.58|-0.555|92400000|92900000|2021-08-09|Aug 09, 2021|06/2021|-0.73|-0.5067|89950000|90500000
2021-12-25 21:12:52|02799|20379|REX|586.71M|586710000|99.10|19,863|31.07%|26|2021-12-01|Dec 01, 2021|10/2021|2.23|0.82|203070000|167220000|2021-09-01|Sep 01, 2021|07/2021|1.31|0.94|195840000|193000000
2021-12-25 21:12:55|02800|1152340|ALRS|507.98M|507980000|29.52|28,162|8.93%|15|2021-10-27|Oct 27, 2021|09/2021|0.74|0.5|57170000|53160000|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5633|57890000|55400000
2021-12-25 21:12:59|02801|16110|FMNB|621.88M|621880000|18.34|107,603|39.26%|27|2021-10-27|Oct 27, 2021|09/2021|0.56|0.5075|35550000|35100000|2021-07-28|Jul 28, 2021|06/2021|0.55|0.43|36360000|35200000
2021-12-25 21:13:04|02802|15940|DSPG|533.07M|533070000|21.98|255,117|37.81%|33|2021-11-03|Nov 03, 2021|09/2021|0.16|0.096|37760000|37500000|2021-08-02|Aug 02, 2021|06/2021|0.12|0.084|35810000|35000000
2021-12-25 21:13:08|02803|24290|TR|2.51B|2510000000|37.36|198,930|26.6%|23|2021-10-27|Oct 27, 2021|09/2021|0.37|--|184200000|--|2021-07-21|Jul 21, 2021|06/2021|0.14|--|115500000|--
2021-12-25 21:13:12|02804|20760|IPI|568.71M|568710000|43.34|131,596|175.88%|33|2021-11-01|Nov 01, 2021|09/2021|0.3|0.5757|59150000|50780000|2021-08-02|Aug 02, 2021|06/2021|0.55|0.4173|67890000|54500000
2021-12-25 21:13:18|02805|31044|HTBI|499.53M|499530000|30.88|52,677|58.85%|31|2021-10-27|Oct 27, 2021|09/2021|0.65|0.47|38060000|37250000|2021-07-29|Jul 29, 2021|06/2021|0.5|0.444|37160000|35650000
2021-12-25 21:13:21|02806|41263|HY|699.66M|699660000|41.58|81,000|-28.65%|33|2021-11-02|Nov 02, 2021|09/2021|-4.59|-0.43|748200000|717900000|2021-08-03|Aug 03, 2021|06/2021|0.11|0.4|765600000|790500000
2021-12-25 21:13:27|02807|20508|OPY|552.82M|552820000|44.17|101,945|39.25%|27|2021-10-29|Oct 29, 2021|09/2021|1.92|--|315300000|--|2021-07-29|Jul 29, 2021|06/2021|2.28|--|340300000|--
2021-12-25 21:13:30|02808|1152813|OPRT|601.87M|601870000|21.19|132,267|10.36%|12|2021-11-03|Nov 03, 2021|09/2021|0.78|0.4421|159100000|152660000|2021-08-05|Aug 05, 2021|06/2021|0.56|0.0467|138300000|135130000
2021-12-25 21:13:33|02809|21200|EBF|504.67M|504670000|19.32|76,108|14.86%|26|2021-12-21|Dec 21, 2021|11/2021|0.29|0.32|102970000|102550000|2021-09-21|Sep 21, 2021|08/2021|0.29|0.29|100450000|98700000
2021-12-25 21:13:38|02810|16319|IBCP|495.33M|495330000|23.28|84,230|25.36%|31|2021-10-26|Oct 26, 2021|09/2021|0.75|0.6233|54160000|47540000|2021-07-29|Jul 29, 2021|06/2021|0.65|0.666|47590000|48160000
2021-12-25 21:13:41|02811|16169|GERN|441.07M|441070000|1.3700|1,810,212|-15.43%|33|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.088|109000|101750|2021-08-16|Aug 16, 2021|06/2021|-0.09|-0.086|107000|83330
2021-12-25 21:13:44|02812|16653|MOFG|509.04M|509040000|32.44|27,193|33.72%|33|2021-11-01|Nov 01, 2021|09/2021|1.03|0.9233|50610000|47870000|2021-07-22|Jul 22, 2021|06/2021|1.08|0.896|48720000|49730000
2021-12-25 21:13:48|02813|20228|EVC|598.84M|598840000|7.010|649,806|159.63%|33|2021-11-04|Nov 04, 2021|09/2021|0.03|0.1|199010000|199350000|2021-08-05|Aug 05, 2021|06/2021|0.09|0.07|178410000|162160000
2021-12-25 21:13:51|02814|961630|EQBK|560.8M|560800000|33.28|47,829|56.1%|23|2021-10-19|Oct 19, 2021|09/2021|0.8|0.72|46810000|39900000|2021-07-19|Jul 19, 2021|06/2021|1.03|0.625|43730000|37970000
2021-12-25 21:13:57|02815|1141597|AMK|1.86B|1860000000|25.26|98,079|4.77%|15|2021-11-09|Nov 09, 2021|09/2021|0.4|0.38|100970000|100600000|2021-07-28|Jul 28, 2021|06/2021|0.36|0.329|91360000|87160000
2021-12-25 21:14:00|02816|29706|USM|2.78B|2780000000|32.08|117,518|6.64%|33|2021-11-04|Nov 04, 2021|09/2021|0.38|0.4752|1020000000|1050000000|2021-08-05|Aug 05, 2021|06/2021|0.39|0.465|1010000000|1010000000
2021-12-25 21:14:02|02817|989654|CSTR|451.54M|451540000|20.37|52,121|43.96%|21|2021-10-21|Oct 21, 2021|09/2021|0.59|0.5083|34620000|32740000|2021-07-22|Jul 22, 2021|06/2021|0.55|0.55|32920000|33910000
2021-12-25 21:14:05|02818|16102|FLIC|501.4M|501400000|21.23|56,424|18.21%|33|2021-10-28|Oct 28, 2021|09/2021|0.48|0.45|29460000|29400000|2021-07-29|Jul 29, 2021|06/2021|0.48|0.4425|29750000|29500000
2021-12-25 21:14:08|02819|24385|FSP|662.32M|662320000|6.270|536,772|45.58%|33|2021-11-08|Nov 08, 2021|09/2021|0.04|-0.035|50800000|50710000|2021-08-03|Aug 03, 2021|06/2021|0.15|0.2|56150000|54950000
2021-12-25 21:14:12|02820|1097534|BFC|537.91M|537910000|70.51|8,065|3.54%|19|2021-10-19|Oct 19, 2021|09/2021|1.46|1.42|27900000|28000000|2021-07-20|Jul 20, 2021|06/2021|1.5|1.38|28400000|27680000
2021-12-25 21:14:16|02821|13868|||||||33|2021-11-03|Nov 03, 2021|09/2021|0.57|0.32|1270000000|1190000000|2021-08-03|Aug 03, 2021|06/2021|0.07|0.00|1150000000|1120000000
2021-12-25 21:14:19|02822|1131006|FREE|403.63M|403630000|10.49|208,034|-8.86%|11|2021-11-09|Nov 09, 2021|09/2021|0.17|0.14|128940000|130350000|2021-08-09|Aug 09, 2021|06/2021|0.09|0.1571|126490000|122680000
2021-12-25 21:14:22|02823|15430|APEI|430.5M|430500000|23.01|92,943|-27.53%|33|2021-11-08|Nov 08, 2021|09/2021|0.0019|0.08|98250000|75130000|2021-08-09|Aug 09, 2021|06/2021|0.03|0.0125|78010000|78830000
2021-12-25 21:14:26|02824|103918|RYAM|353.74M|353740000|5.550|332,121|-13.42%|29|2021-11-02|Nov 02, 2021|09/2021|-0.21|0.0167|374000000|381200000|2021-08-03|Aug 03, 2021|06/2021|0.14|0.74|341000000|523070000
2021-12-25 21:14:29|02825|15489|ATNI|638.36M|638360000|40.92|40,213|-8.04%|33|2021-10-27|Oct 27, 2021|09/2021|-0.22|0.0633|166760000|157140000|2021-07-28|Jul 28, 2021|06/2021|0.13|0.036|123870000|124310000
2021-12-25 21:14:32|02826|30667|BHB|438.21M|438210000|29.24|20,140|31.31%|24|2021-10-21|Oct 21, 2021|09/2021|0.73|0.63|35000000|33350000|2021-07-21|Jul 21, 2021|06/2021|0.63|0.61|32210000|32610000
2021-12-25 21:14:36|02827|1010658|NESR|880.72M|880720000|9.64|250,600|1.05%|19|2021-11-03|Nov 03, 2021|09/2021|0.08|0.0792|217990000|225570000|2021-08-04|Aug 04, 2021|06/2021|0.14|0.1716|234930000|225840000
2021-12-25 21:14:43|02828|1052915|MBIN|1.36B|1360000000|47.23|48,301|69.77%|19|2021-10-28|Oct 28, 2021|09/2021|1.83|1.47|109150000|93120000|2021-07-28|Jul 28, 2021|06/2021|1.58|1.6|97260000|101350000
2021-12-25 21:14:46|02829|1096115|GRTS|919.2M|919200000|13.520|1,283,960|220.38%|18|2021-11-03|Nov 03, 2021|09/2021|-0.36|-0.52|2610000|2240000|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.5787|2840000|2240000
2021-12-25 21:14:50|02830|1056239|MVBF|508.78M|508780000|42.14|29,935|93.75%|19|2021-11-01|Nov 01, 2021|09/2021|0.2124|0.4533|41050000|36100000|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6|32700000|30950000
2021-12-25 21:14:53|02831|1166009|DYN|657.51M|657510000|12.90|199,633|-42.74%|6|2021-11-04|Nov 04, 2021|09/2021|-0.83|-0.6449|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.58|-0.5456|0.00|0.00
2021-12-25 21:14:57|02832|15394|AMNB|415.09M|415090000|38.51|17,706|45.82%|33|2021-10-21|Oct 21, 2021|09/2021|0.94|0.7767|28220000|25780000|2021-07-22|Jul 22, 2021|06/2021|0.99|0.7033|26910000|25390000
2021-12-25 21:15:01|02833|48378|CPS|353.42M|353420000|20.80|142,025|-42.23%|32|2021-11-03|Nov 03, 2021|09/2021|-6.23|-3.13|526690000|548900000|2021-08-04|Aug 04, 2021|06/2021|-3|-3.48|533190000|500000000
2021-12-25 21:15:05|02834|17436|UFCS|585.99M|585990000|23.33|86,789|-4.89%|33|2021-11-04|Nov 04, 2021|09/2021|-0.31|-0.0369|238910000|269940000|2021-08-04|Aug 04, 2021|06/2021|0.35|-0.0203|224700000|272440000
2021-12-25 21:15:07|02835|1166231|ATHA|485.94M|485940000|13.01|432,987|-58.74%|7|2021-11-10|Nov 10, 2021|09/2021|-0.42|-0.4967|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.38|-0.345|0.00|0.00
2021-12-25 21:15:11|02836|8233|HOV|702.21M|702210000|125.49|76,169|246.94%|33|2021-12-09|Dec 09, 2021|10/2021|7.41|--|814300000|--|2021-09-09|Sep 09, 2021|07/2021|7.41|--|690700000|--
2021-12-25 21:15:15|02837|15675|CCNE|449.2M|449200000|26.70|33,137|27.51%|30|2021-10-25|Oct 25, 2021|09/2021|0.82|0.7667|49060000|47300000|2021-07-20|Jul 20, 2021|06/2021|0.76|0.73|46520000|47600000
2021-12-25 21:15:18|02838|21078|MCS|563.04M|563040000|17.92|243,081|43.94%|33|2021-11-03|Nov 03, 2021|09/2021|0.01|-0.42|145860000|113830000|2021-08-04|Aug 04, 2021|06/2021|-0.67|-0.835|92550000|76700000
2021-12-25 21:15:22|02839|17193|SMBC|448.32M|448320000|50.44|22,389|61.36%|25|2021-10-25|Oct 25, 2021|09/2021|1.43|1.16|30150000|27840000|2021-07-26|Jul 26, 2021|06/2021|1.53|1.08|28800000|26360000
2021-12-25 21:15:24|02840|24419|ALT|364.73M|364730000|9.20|1,061,468|-19.65%|31|2021-11-09|Nov 09, 2021|09/2021|-0.81|-0.4457|157560|70670|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.5047|137620|1890000
2021-12-25 21:15:27|02841|15885|CZNC|411.57M|411570000|26.13|21,779|36.45%|22|2021-10-21|Oct 21, 2021|09/2021|0.47|0.46|25820000|25640000|2021-07-22|Jul 22, 2021|06/2021|0.44|0.47|25250000|25550000
2021-12-25 21:15:31|02842|24294|VPG|496.81M|496810000|36.46|37,950|21.21%|33|2021-11-10|Nov 10, 2021|09/2021|0.52|0.5125|81970000|83130000|2021-08-10|Aug 10, 2021|06/2021|0.49|0.3467|75340000|74850000
2021-12-25 21:15:35|02843|20269|NPK|578.82M|578820000|82.22|29,059|-6.38%|29|2021-10-29|Oct 29, 2021|09/2021|0.58|--|87230000|--|2021-07-23|Jul 23, 2021|06/2021|1.32|--|87120000|--
2021-12-25 21:15:38|02844|951005|VKTX|405.26M|405260000|5.180|676,130|-16.45%|24|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.21|0.00|0.00|2021-07-28|Jul 28, 2021|06/2021|-0.2|-0.1962|0.00|0.00
2021-12-25 21:15:40|02845|958117|BNED|347.83M|347830000|6.690|508,864|31.69%|27|2021-11-30|Nov 30, 2021|10/2021|0.4573|0.82|626980000|663310000|2021-09-02|Sep 02, 2021|07/2021|-0.7774|-1.02|240790000|225600000
2021-12-25 21:15:43|02846|24384|UVE|524.55M|524550000|16.83|152,661|13.97%|30|2021-10-27|Oct 27, 2021|09/2021|0.63|0.4985|432980000|464690000|2021-07-28|Jul 28, 2021|06/2021|0.65|0.5577|473630000|445150000
2021-12-25 21:15:48|02847|15917|DJCO|492.51M|492510000|356.70|2,609|0.76%|19|2021-12-14|Dec 14, 2021|09/2021|-1.03|--|11440000|--|2021-08-12|Aug 12, 2021|06/2021|30.83|--|13560000|--
2021-12-25 21:15:51|02848|24421|WSR|492.87M|492870000|9.880|422,177|25.06%|33|2021-10-26|Oct 26, 2021|09/2021|0.06|0.47|32070000|33080000|2021-08-03|Aug 03, 2021|06/2021|0.08|0.245|30150000|28860000
2021-12-25 21:15:54|02849|101926|TRUE|325.18M|325180000|3.390|663,747|-24.83%|29|2021-11-05|Nov 05, 2021|09/2021|-0.0209|-0.0293|54970000|55000000|2021-08-05|Aug 05, 2021|06/2021|0.0022|-0.029|65770000|66070000
2021-12-25 21:15:58|02850|15779|CONN|597.71M|597710000|20.25|346,450|55.41%|33|2021-12-07|Dec 07, 2021|10/2021|0.6|0.595|405460000|383180000|2021-09-01|Sep 01, 2021|07/2021|1.22|0.7075|418380000|396740000
2021-12-25 21:16:02|02851|16837|OSBC|569.37M|569370000|12.63|110,742|26.68%|29|2021-10-20|Oct 20, 2021|09/2021|0.29|0.268|31900000|31880000|2021-07-21|Jul 21, 2021|06/2021|0.3|0.305|29870000|33870000
2021-12-25 21:16:04|02852|52891|CARE|394.8M|394800000|14.92|60,963|38.79%|18|2021-10-28|Oct 28, 2021|09/2021|0.4|0.4|34980000|34980000|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2867|34440000|32810000
2021-12-25 21:16:10|02853|16443|KBAL|366.39M|366390000|10.02|184,759|-19.19%|33|2021-11-04|Nov 04, 2021|09/2021|0.02|0.05|156610000|157100000|2021-08-04|Aug 04, 2021|06/2021|0.06|0.01|146190000|139300000
2021-12-25 21:16:15|02854|15987|EGLE|562.53M|562530000|41.39|233,468|124.58%|27|2021-11-04|Nov 04, 2021|09/2021|5.63|5.25|153120000|134020000|2021-08-05|Aug 05, 2021|06/2021|2.63|3.09|105330000|98240000
2021-12-25 21:16:19|02855|24339|WTI|471M|471000000|3.310|2,723,901|43.7%|33|2021-11-02|Nov 02, 2021|09/2021|0.00|-0.09|133950000|116750000|2021-08-03|Aug 03, 2021|06/2021|0.02|0.085|132830000|122040000
2021-12-25 21:16:24|02856|16890|ALTO|353.81M|353810000|4.860|1,673,932|-19.13%|33|2021-11-09|Nov 09, 2021|09/2021|-0.05|0.12|305560000|267020000|2021-08-03|Aug 03, 2021|06/2021|0.11|0.1467|298110000|288090000
2021-12-25 21:16:27|02857|50840|GNUS|361.16M|361160000|1.2000|10,386,690|-23.08%|21|2021-11-15|Nov 15, 2021|09/2021|-0.03|--|1870000|--|2021-08-16|Aug 16, 2021|06/2021|-0.02|--|2340000|--
2021-12-25 21:16:30|02858|17099|RUSHB|2.9B|2900000000|52.14|14,725|38.34%|33|2021-10-20|Oct 20, 2021|09/2021|1.2|0.9773|1270000000|1330000000|2021-07-20|Jul 20, 2021|06/2021|1|0.8175|1320000000|1320000000
2021-12-25 21:16:36|02859|6385|RBBN|903.64M|903640000|6.080|336,580|-8.02%|33|2021-10-27|Oct 27, 2021|09/2021|0.11|0.1167|210400000|220120000|2021-07-28|Jul 28, 2021|06/2021|0.17|0.1033|211210000|218310000
2021-12-25 21:16:40|02860|16865|FRPH|540.85M|540850000|57.47|10,269|27.97%|31|2021-11-03|Nov 03, 2021|09/2021|0.04|--|8470000|--|2021-08-02|Aug 02, 2021|06/2021|0.01|--|8500000|--
2021-12-25 21:16:43|02861|100234|LE|628.66M|628660000|19.06|247,808|-3.59%|29|2021-12-02|Dec 02, 2021|10/2021|0.22|0.215|375840000|397950000|2021-09-02|Sep 02, 2021|07/2021|0.48|0.415|384110000|382930000
2021-12-25 21:16:46|02862|15670|CCBG|448.63M|448630000|0.00|-|7.18%|33|2021-10-26|Oct 26, 2021|09/2021|0.6|0.48|54250000|51960000|2021-07-27|Jul 27, 2021|06/2021|0.44|0.546|52450000|55730000
2021-12-25 21:16:50|02863|17221|FRST|367.88M|367880000|14.97|49,664|23.62%|30|2021-10-28|Oct 28, 2021|09/2021|0.25|0.27|25890000|25580000|2021-07-29|Jul 29, 2021|06/2021|0.4174|0.26|26290000|25660000
2021-12-25 21:16:54|02864|20321|AUD|352.73M|352730000|2.580|591,640|8.86%|33|2021-11-09|Nov 09, 2021|09/2021|-0.04|0.072|329440000|329680000|2021-08-06|Aug 06, 2021|06/2021|0.01|0.07|304460000|304020000
2021-12-25 21:16:58|02865|24343|TRC|487.39M|487390000|18.49|69,965|21.64%|27|2021-11-04|Nov 04, 2021|09/2021|0.01|0.02|14960000|13710000|2021-08-05|Aug 05, 2021|06/2021|0.11|-0.03|16640000|4820000
2021-12-25 21:17:02|02866|16072|CIVB|369.19M|369190000|24.57|31,859|46.08%|29|2021-10-27|Oct 27, 2021|09/2021|0.64|0.6217|30860000|30910000|2021-07-23|Jul 23, 2021|06/2021|0.59|0.632|32870000|33210000
2021-12-25 21:17:05|02867|16513|LLNW|501.79M|501790000|3.750|1,412,827|-9.2%|33|2021-11-05|Nov 05, 2021|09/2021|-0.01|-0.0089|55200000|54390000|2021-07-29|Jul 29, 2021|06/2021|-0.06|-0.0325|48350000|52110000
2021-12-25 21:17:08|02868|1008646|WTTR|687.75M|687750000|6.230|437,484|47.98%|20|2021-11-02|Nov 02, 2021|09/2021|-0.0777|-0.0719|204630000|196300000|2021-08-03|Aug 03, 2021|06/2021|-0.19|-0.1193|161120000|165010000
2021-12-25 21:17:14|02869|15962|EBTC|547.99M|547990000|46.04|17,575|82.19%|19|2021-10-21|Oct 21, 2021|09/2021|0.81|--|38960000|--|2021-07-22|Jul 22, 2021|06/2021|0.92|--|41980000|--
2021-12-25 21:17:17|02870|962332|SMBK|467.1M|467100000|27.80|28,638|54.1%|21|2021-10-19|Oct 19, 2021|09/2021|0.63|0.51|36690000|33780000|2021-07-20|Jul 20, 2021|06/2021|0.6|0.4814|32040000|30750000
2021-12-25 21:17:21|02871|41330|TIPT|464.09M|464090000|13.690|212,604|173.8%|25|2021-11-03|Nov 03, 2021|09/2021|0.06|--|286600000|--|2021-08-04|Aug 04, 2021|06/2021|0.24|--|299700000|--
2021-12-25 21:17:24|02872|16048|EZPW|398M|398000000|7.100|422,293|49.47%|33|2021-11-17|Nov 17, 2021|09/2021|0.11|-0.035|192440000|174500000|2021-08-04|Aug 04, 2021|06/2021|-0.03|-0.025|174030000|174140000
2021-12-25 21:17:27|02873|20335|OIS|316.7M|316700000|5.160|1,133,847|2.38%|33|2021-11-01|Nov 01, 2021|09/2021|-0.18|-0.146|140530000|152960000|2021-07-28|Jul 28, 2021|06/2021|-0.19|-0.1753|145720000|145970000
2021-12-25 21:17:31|02874|15613|BSRR|417.41M|417410000|27.28|32,940|15.59%|33|2021-10-25|Oct 25, 2021|09/2021|0.69|0.632|34250000|33630000|2021-07-19|Jul 19, 2021|06/2021|0.76|0.66|33800000|34480000
2021-12-25 21:17:34|02875|32536|ANIP|852.15M|852150000|50.90|219,819|81.79%|32|2021-11-01|Nov 01, 2021|09/2021|1.01|0.7|52060000|49700000|2021-08-06|Aug 06, 2021|06/2021|0.67|0.605|48630000|46400000
2021-12-25 21:17:37|02876|13954|RES|992.62M|992620000|4.660|893,431|46.54%|33|2021-10-27|Oct 27, 2021|09/2021|0.02|-0.0003|225310000|212640000|2021-07-28|Jul 28, 2021|06/2021|0.00|-0.016|188760000|202640000
2021-12-25 21:17:41|02877|20373|NAT|323.67M|323670000|1.790|2,807,590|-43.35%|33|2021-11-24|Nov 24, 2021|09/2021|-0.27|-0.1766|9300000|9300000|2021-08-30|Aug 30, 2021|06/2021|-0.18|-0.1705|16750000|19560000
2021-12-25 21:17:44|02878|21152|CATO|352.35M|352350000|16.93|124,744|106.46%|30|2021-11-17|Nov 17, 2021|10/2021|0.62|--|172200000|--|2021-08-19|Aug 19, 2021|07/2021|0.92|--|207700000|--
2021-12-25 21:17:47|02879|949614|KDNY|901.63M|901630000|16.51|380,100|0.18%|25|2021-11-08|Nov 08, 2021|09/2021|-0.69|-0.8143|4000|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.97|-0.7833|34000|0.00
2021-12-25 21:17:49|02880|48368|TCS|505.95M|505950000|9.99|563,597|-18.26%|26|2021-11-02|Nov 02, 2021|09/2021|0.54|0.2933|275950000|260470000|2021-08-03|Aug 03, 2021|06/2021|0.36|0.09|245320000|227450000
2021-12-25 21:17:54|02881|1089437|PRVB|391.66M|391660000|6.180|568,036|-65.26%|19|2021-11-04|Nov 04, 2021|09/2021|-0.43|-0.5143|689000|691200|2021-08-05|Aug 05, 2021|06/2021|-0.46|-0.52|0.00|1180000
2021-12-25 21:17:58|02882|15861|CVLG|402.56M|402560000|24.08|191,232|56.36%|32|2021-10-20|Oct 20, 2021|09/2021|1.02|1.02|274560000|223330000|2021-07-21|Jul 21, 2021|06/2021|0.96|0.6925|256320000|181100000
2021-12-25 21:18:05|02883|13987|MPAA|320.33M|320330000|16.68|84,393|-15.97%|31|2021-11-09|Nov 09, 2021|09/2021|0.69|0.45|175550000|142670000|2021-08-09|Aug 09, 2021|06/2021|0.43|0.23|149030000|120400000
2021-12-25 21:18:08|02884|52751|BVH|737.13M|737130000|35.14|95,669|172.54%|20|2021-11-03|Nov 03, 2021|09/2021|1.06|0.6594|214520000|205480000|2021-08-04|Aug 04, 2021|06/2021|0.93|0.27|193460000|169970000
2021-12-25 21:18:11|02885|17149|SENEA|416.61M|416610000|48.02|29,266|23.03%|19|2021-11-12|Nov 12, 2021|09/2021|1.31|--|372300000|--|2021-08-11|Aug 11, 2021|06/2021|1.55|--|235000000|--
2021-12-25 21:18:14|02886|40068|INBK|443.74M|443740000|44.64|36,800|54.36%|26|2021-10-20|Oct 20, 2021|09/2021|1.27|1.13|29540000|31210000|2021-07-21|Jul 21, 2021|06/2021|1.11|1.19|28050000|32710000
2021-12-25 21:18:17|02887|1073225|STXB|489.2M|489200000|28.34|82,898|71.45%|19|2021-10-27|Oct 27, 2021|09/2021|0.59|0.5867|31390000|32720000|2021-07-21|Jul 21, 2021|06/2021|0.7|0.53|33560000|32020000
2021-12-25 21:18:21|02888|101910|PFIS|377.5M|377500000|52.63|12,789|41.59%|19|2021-10-22|Oct 22, 2021|09/2021|1.26|--|27620000|--|2021-07-21|Jul 21, 2021|06/2021|1.18|--|26150000|--
2021-12-25 21:18:24|02889|1156858|PASG|364.68M|364680000|6.74|370,191|-74.5%|9|2021-11-04|Nov 04, 2021|09/2021|-0.87|-0.8428|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.9|-0.7343|0.00|0.00
2021-12-25 21:18:27|02890|24358|UFI|422.09M|422090000|22.78|72,704|32.57%|33|2021-10-25|Oct 25, 2021|09/2021|0.46|0.29|195990000|188730000|2021-08-04|Aug 04, 2021|06/2021|0.37|0.2075|184450000|180100000
2021-12-25 21:18:30|02891|16114|ME|337.04M|337040000|30.65|17,460|23.79%|25|2021-10-20|Oct 20, 2021|09/2021|0.82|--|21390000|--|2021-07-21|Jul 21, 2021|06/2021|0.8|--|20090000|--
2021-12-25 21:18:33|02892|21057|CIA|286.79M|286790000|5.760|61,181|-2.21%|23|2021-11-04|Nov 04, 2021|09/2021|-0.06|--|44000000|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|43380000|--
2021-12-25 21:18:38|02893|15513|AXTI|368.13M|368130000|8.80|259,169|-8.71%|33|2021-10-27|Oct 27, 2021|09/2021|0.09|0.1052|34580000|35050000|2021-07-27|Jul 27, 2021|06/2021|0.1|0.0849|33740000|31760000
2021-12-25 21:18:40|02894|29688|TLYS|475.01M|475010000|15.34|341,551|88.33%|30|2021-12-02|Dec 02, 2021|10/2021|0.66|0.3267|206100000|190020000|2021-09-02|Sep 02, 2021|07/2021|0.66|0.51|201950000|197890000
2021-12-25 21:18:44|02895|21085|QMCO|308.39M|308390000|5.190|265,020|-12.18%|33|2021-11-03|Nov 03, 2021|09/2021|0.00|-0.04|93180000|87480000|2021-08-09|Aug 09, 2021|06/2021|0.00|-0.0075|89100000|91870000
2021-12-25 21:18:48|02896|16241|HBCP|356.71M|356710000|41.85|15,441|45.57%|30|2021-10-26|Oct 26, 2021|09/2021|1.79|1|32520000|27500000|2021-07-27|Jul 27, 2021|06/2021|1.34|1.09|27400000|28660000
2021-12-25 21:18:51|02897|1010528|GNTY|452.15M|452150000|37.40|12,714|35.51%|20|2021-10-18|Oct 18, 2021|09/2021|0.76|0.77|30020000|29180000|2021-07-19|Jul 19, 2021|06/2021|0.85|0.735|29450000|28760000
2021-12-25 21:18:54|02898|949584|FPI|552.76M|552760000|11.92|416,885|39.06%|27|2021-10-27|Oct 27, 2021|09/2021|-0.17|-0.12|10110000|8960000|2021-08-04|Aug 04, 2021|06/2021|-0.19|-0.13|8290000|9480000
2021-12-25 21:18:57|02899|1165658|AOUT|269.23M|269230000|18.98|148,500|8.58%|7|2021-12-09|Dec 09, 2021|10/2021|0.58|0.7225|70760000|79480000|2021-09-09|Sep 09, 2021|07/2021|0.48|0.4|60770000|57360000
2021-12-25 21:19:00|02900|15757|CNBKA|641.92M|641920000|115.29|8,229|50.21%|26|2021-10-12|Oct 12, 2021|09/2021|1.57|--|39440000|--|2021-07-13|Jul 13, 2021|06/2021|1.94|--|34100000|--
2021-12-25 21:19:04|02901|24326|TNK|385.19M|385190000|11.40|304,834|0.44%|33|2021-11-04|Nov 04, 2021|09/2021|-1.48|-1.57|37560000|101510000|2021-08-05|Aug 05, 2021|06/2021|-1.23|-1.14|123420000|118290000
2021-12-25 21:19:07|02902|1168392|BRBS|334.76M|334760000|17.83|50,118|49.33%|9|2021-11-04|Nov 04, 2021|09/2021|0.36|--|37270000|--|2021-07-29|Jul 29, 2021|06/2021|1.54|--|70240000|--
2021-12-25 21:19:11|02903|15456|ARTNA|440.31M|440310000|46.81|20,687|26.34%|28|2021-11-03|Nov 03, 2021|09/2021|0.54|0.5|24990000|24000000|2021-08-04|Aug 04, 2021|06/2021|0.48|--|22560000|--
2021-12-25 21:19:14|02904|24394|CTO|356.3M|356300000|59.76|34,407|49.54%|22|2021-10-28|Oct 28, 2021|09/2021|3.87|0.1367|16580000|13840000|2021-07-29|Jul 29, 2021|06/2021|-0.63|0.1633|14280000|13110000
2021-12-25 21:19:18|02905|15495|ATRO|368.09M|368090000|11.70|144,711|-10.55%|33|2021-11-08|Nov 08, 2021|09/2021|-0.23|-0.1633|111840000|114070000|2021-08-06|Aug 06, 2021|06/2021|-0.26|-0.1533|111160000|114360000
2021-12-25 21:19:20|02906|1169506|BOLT|176.36M|176360000|4.73|310,216|-|8|2021-11-09|Nov 09, 2021|09/2021|-0.63|-0.75|752000|375000|2021-08-12|Aug 12, 2021|06/2021|-0.64|-0.585|0.00|0.00
2021-12-25 21:19:23|02907|20652|NR|277.69M|277690000|3.010|648,683|54.36%|33|2021-11-02|Nov 02, 2021|09/2021|-0.0443|-0.0905|151800000|150200000|2021-08-03|Aug 03, 2021|06/2021|-0.0701|-0.065|142250000|131800000
2021-12-25 21:19:26|02908|995704|JNCE|429.42M|429420000|8.380|416,444|29.12%|21|2021-11-04|Nov 04, 2021|09/2021|-0.59|-0.4402|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.08|-0.3605|25370000|13230000
2021-12-25 21:19:29|02909|17198|SMMF|348.38M|348380000|27.37|16,753|23.01%|21|2021-10-28|Oct 28, 2021|09/2021|0.92|0.825|32600000|32090000|2021-07-29|Jul 29, 2021|06/2021|0.8|0.785|31530000|31100000
2021-12-25 21:19:32|02910|1167138|SQZ|277.86M|277860000|9.90|64,487|-64%|7|2021-11-10|Nov 10, 2021|09/2021|-0.8|-0.5625|4800000|8570000|2021-08-04|Aug 04, 2021|06/2021|-0.68|-0.5725|4540000|5790000
2021-12-25 21:19:35|02911|945635|AJX|301.32M|301320000|13.02|65,595|25.58%|27|2021-11-04|Nov 04, 2021|09/2021|0.38|0.3875|18990000|19860000|2021-08-05|Aug 05, 2021|06/2021|0.42|0.31|19790000|17620000
2021-12-25 21:19:38|02912|958240|PVBC|315.66M|315660000|18.06|43,766|49.38%|19|2021-10-28|Oct 28, 2021|09/2021|0.3|0.23|17330000|--|2021-07-29|Jul 29, 2021|06/2021|0.18|0.23|15710000|--
2021-12-25 21:19:40|02913|1129489|SPFI|478.53M|478530000|26.90|26,158|42.33%|15|2021-10-26|Oct 26, 2021|09/2021|0.82|0.725|56970000|53550000|2021-07-27|Jul 27, 2021|06/2021|0.74|0.655|51840000|52350000
2021-12-25 21:19:45|02914|16752|NRIM|263.81M|263810000|42.97|14,254|30.41%|33|2021-10-29|Oct 29, 2021|09/2021|1.42|1.44|33100000|16000000|2021-07-26|Jul 26, 2021|06/2021|1.33|1.44|33300000|14700000
2021-12-25 21:19:48|02915|976068|AGLE|207.64M|207640000|4.210|276,138|-48.22%|22|2021-11-04|Nov 04, 2021|09/2021|-0.31|-0.2792|1400000|4050000|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.1644|13700000|12150000
2021-12-25 21:19:52|02916|15330|ACTG|259.37M|259370000|5.230|396,174|27.56%|33|2021-11-15|Nov 15, 2021|09/2021|0.89|-0.06|1580000|3750000|2021-08-16|Aug 16, 2021|06/2021|0.3625|0.05|17400000|3750000
2021-12-25 21:19:55|02917|24438|LCTX|451.74M|451740000|2.680|1,061,591|51.99%|30|2021-11-10|Nov 10, 2021|09/2021|-0.05|-0.048|2270000|510000|2021-08-12|Aug 12, 2021|06/2021|-0.03|-0.035|512000|725000
2021-12-25 21:19:58|02918|20494|HT|431.89M|431890000|9.54|474,990|18.95%|33|2021-10-26|Oct 26, 2021|09/2021|-0.51|-0.5327|85250000|83510000|2021-07-27|Jul 27, 2021|06/2021|-0.73|-0.818|70100000|66590000
2021-12-25 21:20:02|02919|31020|CSTE|386.43M|386430000|11.22|103,066|2.37%|33|2021-11-03|Nov 03, 2021|09/2021|0.2|0.13|163340000|161800000|2021-08-04|Aug 04, 2021|06/2021|0.21|0.08|163460000|145640000
2021-12-25 21:20:05|02920|940762|LOCO|529.77M|529770000|14.49|158,806|-21.25%|29|2021-11-04|Nov 04, 2021|09/2021|0.27|0.22|115700000|120090000|2021-08-05|Aug 05, 2021|06/2021|0.29|0.264|121990000|117200000
2021-12-25 21:20:09|02921|1089602|AMAL|518.7M|518700000|16.68|64,508|22.29%|18|2021-10-28|Oct 28, 2021|09/2021|0.46|0.374|49680000|48400000|2021-07-29|Jul 29, 2021|06/2021|0.32|0.3575|47000000|48600000
2021-12-25 21:20:12|02922|1081658|KZR|771.11M|771110000|15.690|1,420,137|181.69%|19|2021-11-09|Nov 09, 2021|09/2021|-0.28|-0.2633|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.25|-0.2602|0.00|0.00
2021-12-25 21:20:17|02923|102889|CBAY|297.19M|297190000|3.510|507,528|-46.17%|29|2021-11-10|Nov 10, 2021|09/2021|-0.33|-0.2633|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.2678|0.00|0.00
2021-12-25 21:20:21|02924|16836|ORRF|273.89M|273890000|24.44|16,771|44.62%|27|2021-10-19|Oct 19, 2021|09/2021|0.6311|0.6475|28270000|27200000|2021-07-20|Jul 20, 2021|06/2021|0.7869|0.73|28570000|29050000
2021-12-25 21:20:24|02925|31038|HBMD|404.67M|404670000|21.51|81,928|81.83%|23|2021-10-20|Oct 20, 2021|09/2021|0.37|0.35|22030000|22650000|2021-07-21|Jul 21, 2021|06/2021|0.4|0.3025|22440000|21750000
2021-12-25 21:20:26|02926|1008978|PCSB|275.47M|275470000|18.96|29,648|18.35%|20|2021-10-28|Oct 28, 2021|09/2021|0.25|0.2|13150000|12370000|2021-08-05|Aug 05, 2021|06/2021|0.23|0.19|13150000|11590000
2021-12-25 21:20:31|02927|20945|SB|448.85M|448850000|3.690|1,548,053|207.5%|33|2021-11-03|Nov 03, 2021|09/2021|0.4|0.3901|92490000|86160000|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2255|81580000|70380000
2021-12-25 21:20:34|02928|16659|MPB|504.3M|504300000|31.61|48,709|27.2%|19|2021-10-27|Oct 27, 2021|09/2021|0.86|0.47|32500000|29100000|2021-07-26|Jul 26, 2021|06/2021|0.93|0.62|32530000|29520000
2021-12-25 21:20:38|02929|30911|RLGT|347.32M|347320000|7.100|212,832|25.27%|31|2021-11-09|Nov 09, 2021|09/2021|0.14|0.0829|64880000|170250000|2021-09-09|Sep 09, 2021|06/2021|0.21|0.1071|257910000|55900000
2021-12-25 21:20:41|02930|17140|SCOR|283.59M|283590000|3.450|333,556|62.74%|33|2021-11-08|Nov 08, 2021|09/2021|0.0717|-0.03|92490000|91760000|2021-08-09|Aug 09, 2021|06/2021|-0.0365|0.005|87660000|90890000
2021-12-25 21:20:45|02931|16683|MTRX|191.1M|191100000|7.14|170,741|-38.77%|33|2021-11-08|Nov 08, 2021|09/2021|-0.66|-0.22|168090000|172230000|2021-09-13|Sep 13, 2021|06/2021|-0.4|-0.025|174900000|177170000
2021-12-25 21:20:48|02932|48365|BHR|344.55M|344550000|4.950|521,678|19.44%|29|2021-10-27|Oct 27, 2021|09/2021|-0.15|-0.2|116180000|105640000|2021-07-29|Jul 29, 2021|06/2021|-0.32|-0.17|97110000|90660000
2021-12-25 21:20:51|02933|28172|ESGC|98.13M|98130000|0.2589|4,461,779|-86.37%|29|2021-12-01|Dec 01, 2021|09/2021|--|0.0424|--|183770000|2021-08-17|Aug 17, 2021|03/2021|--|-0.0828|--|87540000
2021-12-25 21:20:54|02934|1129393|RRBI|397.66M|397660000|54.65|8,105|11.9%|15|2021-10-29|Oct 29, 2021|09/2021|1.12|1.03|23750000|23840000|2021-07-29|Jul 29, 2021|06/2021|1.13|1.02|23650000|23570000
2021-12-25 21:20:58|02935|20707|OCN|363.61M|363610000|39.52|52,366|27.36%|33|2021-11-08|Nov 08, 2021|09/2021|2.35|1.05|283100000|356660000|2021-08-04|Aug 04, 2021|06/2021|-1.15|-1.15|265420000|265400000
2021-12-25 21:21:03|02936|17201|SMSI|275.01M|275010000|5.040|383,386|-5.62%|32|2021-11-10|Nov 10, 2021|09/2021|0.00|0.00|16440000|16820000|2021-08-04|Aug 04, 2021|06/2021|-0.01|-0.0075|15920000|15490000
2021-12-25 21:21:06|02937|1073373|SURF|239.9M|239900000|5.200|609,378|-46%|20|2021-11-04|Nov 04, 2021|09/2021|-0.44|-0.3967|392000|2050000|2021-08-05|Aug 05, 2021|06/2021|-0.44|-0.3467|515000|2470000
2021-12-25 21:21:09|02938|17609|ZEUS|250.46M|250460000|22.61|86,101|64.44%|33|2021-11-04|Nov 04, 2021|09/2021|3.87|2.55|668470000|635280000|2021-08-05|Aug 05, 2021|06/2021|2.58|1.93|556080000|508050000
2021-12-25 21:21:12|02939|1046340|HFFG|414.27M|414270000|7.980|66,414|1.27%|18|2021-11-15|Nov 15, 2021|09/2021|0.15|--|215500000|--|2021-08-09|Aug 09, 2021|06/2021|0.07|--|193500000|--
2021-12-25 21:21:16|02940|17507|VRA|288.06M|288060000|8.54|285,723|5.43%|33|2021-12-08|Dec 08, 2021|10/2021|0.18|0.264|134740000|138010000|2021-09-01|Sep 01, 2021|07/2021|0.28|0.334|147050000|153610000
2021-12-25 21:21:19|02941|31035|FSBW|267.27M|267270000|0.00|-|14.65%|20|2021-10-28|Oct 28, 2021|09/2021|0.97|0.89|31050000|28900000|2021-07-24|Jul 24, 2021|06/2021|0.97|0.9533|29410000|29400000
2021-12-25 21:21:25|02942|16523|LNDC|324.37M|324370000|11.01|130,645|8.69%|33|2021-09-29|Sep 29, 2021|08/2021|-0.32|-0.148|128790000|129120000|2021-07-28|Jul 28, 2021|05/2021|-0.1|-0.016|139830000|124580000
2021-12-25 21:21:29|02943|48416|FRBA|277.24M|277240000|14.24|32,150|49.58%|27|2021-10-26|Oct 26, 2021|09/2021|0.46|0.425|22700000|21930000|2021-07-26|Jul 26, 2021|06/2021|0.45|0.4025|21760000|21730000
2021-12-25 21:21:33|02944|993273|GTYH|344.85M|344850000|5.990|89,319|13.45%|17|2021-11-04|Nov 04, 2021|09/2021|-0.0304|-0.0533|16360000|15310000|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.05|14420000|13810000
2021-12-25 21:21:36|02945|1089261|MESA|207.15M|207150000|5.760|556,300|-8.43%|24|2021-12-09|Dec 09, 2021|09/2021|-0.06|0.1175|130780000|150650000|2021-08-09|Aug 09, 2021|06/2021|0.11|0.1|125160000|134000000
2021-12-25 21:21:40|02946|20279|AHT|377.52M|377520000|11.020|2,122,434|-53.31%|34|2021-10-26|Oct 26, 2021|09/2021|-1.7|-1.76|247430000|231350000|2021-07-28|Jul 28, 2021|06/2021|-4.35|-2.9|193410000|178090000
2021-12-25 21:21:44|02947|15508|AVNW|354.23M|354230000|31.68|137,009|80.1%|33|2021-11-03|Nov 03, 2021|09/2021|0.67|0.52|73160000|69100000|2021-08-25|Aug 25, 2021|06/2021|0.45|0.42|71690000|65130000
2021-12-25 21:21:48|02948|20460|PKE|270.66M|270660000|13.23|93,472|0.08%|32|2021-10-07|Oct 07, 2021|08/2021|0.1|--|13620000|--|2021-07-08|Jul 08, 2021|05/2021|0.13|--|13590000|--
2021-12-25 21:21:51|02949|1129463|LOTZ|296.36M|296360000|2.600|2,027,817|-75.19%|11|2021-11-08|Nov 08, 2021|09/2021|-0.03|-0.2057|68000000|55090000|2021-08-09|Aug 09, 2021|06/2021|-0.06|-0.2|50800000|48100000
2021-12-25 21:21:54|02950|16577|MCBC|301.21M|301210000|8.810|81,548|6.14%|31|2021-10-28|Oct 28, 2021|09/2021|0.21|0.215|19940000|20770000|2021-07-22|Jul 22, 2021|06/2021|0.23|0.23|20630000|21140000
2021-12-25 21:21:57|02951|29685|TK|327.06M|327060000|3.220|806,471|33.82%|33|2021-11-04|Nov 04, 2021|09/2021|0.00|--|320400000|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|325500000|--
2021-12-25 21:22:01|02952|100168|TACO|455.27M|455270000|12.51|758,852|30.99%|27|2021-10-14|Oct 14, 2021|09/2021|0.11|0.095|124270000|124510000|2021-07-22|Jul 22, 2021|06/2021|0.16|0.115|124970000|122790000
2021-12-25 21:22:04|02953|1061436|FTSI|370.04M|370040000|26.18|159,521|54.27%|19|2021-11-04|Nov 04, 2021|09/2021|-0.71|0.15|90900000|105900000|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.12|99800000|77100000
2021-12-25 21:22:08|02954|24401|VHC|205.15M|205150000|2.880|386,268|-45.14%|24|2021-11-09|Nov 09, 2021|09/2021|-0.05|--|4000|--|2021-08-11|Aug 11, 2021|06/2021|-0.05|--|15000|--
2021-12-25 21:22:11|02955|16946|POWL|345.98M|345980000|29.51|43,287|-3.47%|33|2021-12-07|Dec 07, 2021|09/2021|0.28|-0.045|129460000|116090000|2021-08-03|Aug 03, 2021|06/2021|-0.17|0.01|115810000|111570000
2021-12-25 21:22:15|02956|1073036|FIXX|236.6M|236600000|4.140|411,320|-67.27%|19|2021-11-15|Nov 15, 2021|09/2021|-0.54|-0.587|1680000|643700|2021-08-12|Aug 12, 2021|06/2021|-0.54|-0.575|2190000|429700
2021-12-25 21:22:18|02957|20915|BRT|412.87M|412870000|22.64|28,900|55.82%|21|2021-11-08|Nov 08, 2021|09/2021|1.55|-0.11|7710000|6920000|2021-08-05|Aug 05, 2021|06/2021|0.34|0.23|6960000|6800000
2021-12-25 21:22:21|02958|1129485|PSTL|410.26M|410260000|18.59|141,630|12.19%|13|2021-11-08|Nov 08, 2021|09/2021|0.03|0.0525|10200000|9490000|2021-08-10|Aug 10, 2021|06/2021|0.04|0.035|8980000|8840000
2021-12-25 21:22:24|02959|949628|XBIT|343.21M|343210000|11.29|76,728|-32.35%|26|2021-11-11|Nov 11, 2021|09/2021|-0.11|0.03|4520000|7000000|2021-08-13|Aug 13, 2021|06/2021|-0.06|0.03|4530000|7000000
2021-12-25 21:22:27|02960|16973|EYPT|459.26M|459260000|13.550|735,332|171.54%|31|2021-11-03|Nov 03, 2021|09/2021|-0.58|-0.402|9100000|9880000|2021-08-04|Aug 04, 2021|06/2021|-0.35|-0.45|9010000|8710000
2021-12-25 21:22:29|02961|1163124|NKTX|512.69M|512690000|15.56|380,349|-77.5%|9|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.62|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.66|-0.604|0.00|0.00
2021-12-25 21:22:32|02962|1163026|AKUS|308.72M|308720000|8.95|117,867|-56.89%|9|2021-11-12|Nov 12, 2021|09/2021|-0.67|-0.625|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.66|-0.4825|0.00|0.00
2021-12-25 21:22:37|02963|15905|DGICA|446.13M|446130000|14.24|35,171|0.42%|33|2021-10-27|Oct 27, 2021|09/2021|-0.18|0.1992|197020000|194250000|2021-07-27|Jul 27, 2021|06/2021|0.42|0.281|209610000|207460000
2021-12-25 21:22:41|02964|31073|CRDF|270.67M|270670000|6.450|803,521|-65.89%|32|2021-11-04|Nov 04, 2021|09/2021|-0.17|-0.17|86000|40000|2021-08-05|Aug 05, 2021|06/2021|-0.17|-0.15|68000|152500
2021-12-25 21:22:44|02965|992681|CTXR|245.33M|245330000|1.680|1,947,298|51.35%|19|2021-12-15|Dec 15, 2021|09/2021|-0.03|-0.04|--|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.05|-0.05|0.00|0.00
2021-12-25 21:22:48|02966|16622|MHLD|265.38M|265380000|3.070|79,401|38.29%|33|2021-11-09|Nov 09, 2021|09/2021|-0.04|0.00|21710000|--|2021-08-09|Aug 09, 2021|06/2021|0.16|0.00|21980000|--
2021-12-25 21:22:51|02967|1034513|BBCP|464.98M|464980000|8.220|115,205|128.33%|18|2021-09-08|Sep 08, 2021|07/2021|0.07|0.1039|80760000|80330000|2021-06-14|Jun 14, 2021|04/2021|-0.21|0.021|76870000|76900000
2021-12-25 21:22:54|02968|16780|NWPX|297.8M|297800000|30.17|56,588|8.17%|33|2021-11-08|Nov 08, 2021|09/2021|0.5|0.325|84640000|75250000|2021-08-04|Aug 04, 2021|06/2021|0.21|0.275|73810000|71000000
2021-12-25 21:22:57|02969|1052355|FDBC|330.84M|330840000|58.60|3,921|-8.88%|19|2021-10-27|Oct 27, 2021|09/2021|0.85|--|22180000|--|2021-07-28|Jul 28, 2021|06/2021|1.13|--|18740000|--
2021-12-25 21:23:01|02970|101858|CSLT|244.82M|244820000|1.510|684,699|14.89%|30|2021-11-02|Nov 02, 2021|09/2021|0.01|-0.01|34780000|33510000|2021-08-03|Aug 03, 2021|06/2021|0.01|-0.005|35600000|34570000
2021-12-25 21:23:03|02971|50995|DRIO|226.26M|226260000|13.65|174,452|3.64%|25|2021-11-15|Nov 15, 2021|09/2021|-1.36|-0.9871|5630000|5770000|2021-08-16|Aug 16, 2021|06/2021|-1.16|-0.8688|5260000|5140000
2021-12-25 21:23:06|02972|15683|CECE|225.24M|225240000|6.290|65,717|-8.18%|32|2021-11-08|Nov 08, 2021|09/2021|0.01|0.1075|79980000|81300000|2021-08-03|Aug 03, 2021|06/2021|0.09|0.0875|78680000|76340000
2021-12-25 21:23:09|02973|20449|IHC|831.01M|831010000|56.59|25,502|41.3%|19|2021-11-09|Nov 09, 2021|09/2021|-0.79|--|6440000|--|2021-08-09|Aug 09, 2021|06/2021|-0.02|--|47810000|--
2021-12-25 21:23:12|02974|16744|NNBR|176.01M|176010000|4.090|161,947|-34.03%|31|2021-11-04|Nov 04, 2021|09/2021|0.01|0.005|117240000|116900000|2021-08-05|Aug 05, 2021|06/2021|0.01|0.06|123160000|122000000
2021-12-25 21:23:14|02975|1166560|ONCR|139.37M|139370000|5.40|222,672|-84.17%|7|2021-11-03|Nov 03, 2021|09/2021|-0.65|-0.6367|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.6|-0.5633|0.00|0.00
2021-12-25 21:23:19|02976|20960|FF|332.16M|332160000|7.590|244,206|-27.78%|33|2021-11-09|Nov 09, 2021|09/2021|0.21|--|98680000|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|74120000|--
2021-12-25 21:23:22|02977|1076698|USX|257.98M|257980000|5.110|217,630|-26.26%|21|2021-10-21|Oct 21, 2021|09/2021|0.07|0.135|491140000|479590000|2021-07-22|Jul 22, 2021|06/2021|0.08|0.1307|475020000|465820000
2021-12-25 21:23:25|02978|15889|DAKT|230.96M|230960000|5.080|387,798|5.83%|33|2021-12-01|Dec 01, 2021|10/2021|0.05|0.1|164480000|146900000|2021-09-01|Sep 01, 2021|07/2021|0.08|0.18|144730000|155650000
2021-12-25 21:23:29|02979|100200|EIGR|180.75M|180750000|5.320|201,026|-48.4%|30|2021-11-04|Nov 04, 2021|09/2021|-0.5814|-0.5443|3040000|2930000|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.537|2100000|2080000
2021-12-25 21:23:33|02980|16495|LCUT|346.79M|346790000|15.75|36,640|6.71%|33|2021-11-04|Nov 04, 2021|09/2021|0.61|0.4|224780000|238240000|2021-08-05|Aug 05, 2021|06/2021|0.28|-0.06|186640000|160550000
2021-12-25 21:23:36|02981|1080088|AVRO|170.68M|170680000|3.910|364,452|-73.37%|19|2021-11-04|Nov 04, 2021|09/2021|-0.75|-0.7579|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.74|-0.662|0.00|0.00
2021-12-25 21:23:38|02982|1096079|CBNK|361.83M|361830000|26.09|25,663|91.28%|18|2021-10-25|Oct 25, 2021|09/2021|0.6828|0.58|44660000|40570000|2021-07-22|Jul 22, 2021|06/2021|0.68|0.4425|40990000|36400000
2021-12-25 21:23:42|02983|1153038|HBT|542.16M|542160000|18.66|27,325|23.58%|12|2021-10-25|Oct 25, 2021|09/2021|0.53|0.434|39110000|38800000|2021-07-26|Jul 26, 2021|06/2021|0.52|0.456|38470000|40060000
2021-12-25 21:23:45|02984|1152989|FREQ|188.24M|188240000|5.440|190,380|-83.87%|13|2021-11-15|Nov 15, 2021|09/2021|-0.73|-0.589|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.52|-0.5086|9420000|6710000
2021-12-25 21:23:48|02985|16192|GLRE|250.45M|250450000|7.400|113,757|3.35%|33|2021-11-03|Nov 03, 2021|09/2021|-0.42|-0.7462|128740000|--|2021-08-03|Aug 03, 2021|06/2021|0.02|0.0011|141580000|--
2021-12-25 21:23:51|02986|16923|PLPC|297.92M|297920000|60.80|6,842|-7.51%|21|2021-10-29|Oct 29, 2021|09/2021|2.15|--|135400000|--|2021-07-30|Jul 30, 2021|06/2021|1.8|--|133000000|--
2021-12-25 21:23:54|02987|998045|NODK|403.21M|403210000|18.99|7,535|13.51%|19|2021-11-05|Nov 05, 2021|09/2021|-0.22|--|82670000|--|2021-08-04|Aug 04, 2021|06/2021|-0.12|--|76800000|--
2021-12-25 21:23:56|02988|1169488|AFCG|355.49M|355490000|21.62|131,599|-|4|2021-11-04|Nov 04, 2021|09/2021|0.44|0.4303|10620000|10620000|2021-08-05|Aug 05, 2021|06/2021|0.43|0.49|8750000|8750000
2021-12-25 21:24:00|02989|16914|PKOH|254.92M|254920000|21.48|33,586|-28.76%|32|2021-11-02|Nov 02, 2021|09/2021|-0.32|0.28|358500000|348330000|2021-08-03|Aug 03, 2021|06/2021|-0.33|0.4533|350000000|352900000
2021-12-25 21:24:04|02990|940832|ADVM|183.54M|183540000|1.870|1,949,947|-84.77%|26|2021-11-04|Nov 04, 2021|09/2021|-0.39|-0.375|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.45|-0.3814|0.00|0.00
2021-12-25 21:24:06|02991|1121798|ASLE|777.79M|777790000|17.29|274,043|45.48%|11|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2|73300000|94000000|2021-08-06|Aug 06, 2021|06/2021|0.38|0.07|91900000|77300000
2021-12-25 21:24:10|02992|20884|MG|219.76M|219760000|7.46|79,684|-2.48%|35|2021-11-02|Nov 02, 2021|09/2021|0.12|0.176|174560000|170110000|2021-08-02|Aug 02, 2021|06/2021|0.22|0.112|177680000|165140000
2021-12-25 21:24:13|02993|41341|TNXP|198.55M|198550000|0.4001|17,130,421|-39.83%|28|2021-11-08|Nov 08, 2021|09/2021|-0.05|-0.07|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.07|-0.065|0.00|0.00
2021-12-25 21:24:15|02994|1121155|TCRR|182.31M|182310000|4.77|818,438|-84.45%|16|2021-11-10|Nov 10, 2021|09/2021|-0.69|-0.6311|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.64|-0.5838|0.00|0.00
2021-12-25 21:24:18|02995|17495|VLGEA|325.21M|325210000|22.35|32,784|2.57%|25|2021-12-08|Dec 08, 2021|10/2021|0.5|--|494200000|--|2021-10-12|Oct 12, 2021|07/2021|0.5|--|536300000|--
2021-12-25 21:24:22|02996|16665|MRLN|274.76M|274760000|23.13|27,471|93.72%|33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.51|20700000|38390000|2021-07-29|Jul 29, 2021|06/2021|0.84|0.32|20670000|40080000
2021-12-25 21:24:26|02997|52760|||||||30|2021-11-04|Nov 04, 2021|09/2021|-0.16|-0.1|394800000|283100000|2021-08-06|Aug 06, 2021|06/2021|-0.2692|-0.18|243800000|272400000
2021-12-25 21:24:29|02998|16106|FLXS|173.88M|173880000|25.70|31,177|-26.11%|28|2021-10-25|Oct 25, 2021|09/2021|0.61|--|137700000|--|2021-08-23|Aug 23, 2021|06/2021|0.81|--|136200000|--
2021-12-25 21:24:33|02999|31034|FRGI|291.81M|291810000|11.24|75,152|-4.5%|33|2021-11-11|Nov 11, 2021|09/2021|-0.09|0.02|88590000|88000000|2021-08-12|Aug 12, 2021|06/2021|0.13|0.165|91160000|157940000
2021-12-25 21:24:36|03000|976457|SCWX|1.36B|1360000000|16.21|182,791|12.73%|22|2021-12-02|Dec 02, 2021|10/2021|0.01|-0.0614|133700000|132900000|2021-09-02|Sep 02, 2021|07/2021|0.01|-0.0143|134170000|134980000
2021-12-25 21:24:38|03001|20546|ODC|238.08M|238080000|32.11|13,983|-6.66%|34|2021-12-07|Dec 07, 2021|10/2021|0.08|--|82460000|--|2021-10-13|Oct 13, 2021|07/2021|0.08|--|78120000|--
2021-12-25 21:24:41|03002|40992|HMTV|318.14M|318140000|7.90|105,460|-25.19%|32|2021-11-05|Nov 05, 2021|09/2021|-0.3694|-0.37|50790000|51800000|2021-08-09|Aug 09, 2021|06/2021|-0.16|0.00|50460000|52950000
2021-12-25 21:24:44|03003|1169484|SNSE|177.46M|177460000|5.80|82,500|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.32|-0.245|0.00|0.00|2021-08-11|Aug 11, 2021|06/2020|-0.17|--|--|--
2021-12-25 21:24:46|03004|1163254|PSTX|451.3M|451300000|7.220|192,531|-22.03%|11|2021-11-09|Nov 09, 2021|09/2021|-0.68|-0.7433|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.74|-0.63|0.00|0.00
2021-12-25 21:24:50|03005|1153684|ETNB|269.96M|269960000|13.31|77,676|-51.05%|12|2021-11-11|Nov 11, 2021|09/2021|-1.41|-1.06|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-1.03|-0.8338|0.00|0.00
2021-12-25 21:24:54|03006|17502|VOXX|252.13M|252130000|10.56|145,306|-25.84%|34|2021-10-13|Oct 13, 2021|08/2021|0.01|0.07|143110000|134390000|2021-07-12|Jul 12, 2021|05/2021|0.11|-0.25|137060000|125000000
2021-12-25 21:24:56|03007|1156575|BDTX|202.52M|202520000|5.59|231,089|-83.42%|14|2021-11-08|Nov 08, 2021|09/2021|-0.97|-0.9617|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.95|-0.87|0.00|0.00
2021-12-25 21:24:58|03008|1163279|TIG|426.29M|426290000|8.33|126,132|-37.32%|8|2021-11-10|Nov 10, 2021|09/2021|0.15|0.1775|177620000|158740000|2021-08-11|Aug 11, 2021|06/2021|0.08|0.1683|156550000|149070000
2021-12-25 21:25:02|03009|16702|NATR|362.21M|362210000|18.33|78,855|25.55%|33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.18|114750000|102800000|2021-08-05|Aug 05, 2021|06/2021|0.32|--|109000000|--
2021-12-25 21:25:05|03010|1167743|SBTX|233M|233000000|6.65|449,220|-81.41%|8|2021-11-10|Nov 10, 2021|09/2021|-0.65|-0.652|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.7|-0.536|0.00|0.00
2021-12-25 21:25:09|03011|1163753|PBFS|298.68M|298680000|0.00|8,539|13.77%|11|2021-11-09|Nov 09, 2021|09/2021|0.05|--|13820000|--|2021-09-28|Sep 28, 2021|06/2021|-0.14|--|14110000|--
2021-12-25 21:25:14|03012|1061143|ACET|623.16M|623160000|15.92|1,096,582|10.94%|20|2021-11-10|Nov 10, 2021|09/2021|-0.44|-0.43|3430000|2690000|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.5214|4810000|2000000
2021-12-25 21:25:17|03013|21030|IVC|79.84M|79840000|2.280|1,077,857|-73.36%|33|2021-10-27|Oct 27, 2021|09/2021|-0.12|-0.1925|224200000|219560000|2021-08-04|Aug 04, 2021|06/2021|-0.28|-0.23|225860000|214600000
2021-12-25 21:25:19|03014|102927|IMUX|259.87M|259870000|9.90|214,773|-41.66%|29|2021-11-04|Nov 04, 2021|09/2021|-0.76|-0.805|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.82|-0.6838|0.00|0.00
2021-12-25 21:25:22|03015|30798|IBIO|144.94M|144940000|0.6650|3,617,813|-43.16%|19|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.05|211000|500000|2021-09-27|Sep 27, 2021|06/2021|0.01|-0.04|500000|800000
2021-12-25 21:25:25|03016|1131052|FOA|755.81M|755810000|3.990|470,006|-62.54%|8|2021-11-08|Nov 08, 2021|09/2021|0.39|0.27|456500000|426230000|2021-08-11|Aug 11, 2021|06/2021|0.3|0.38|389000000|449970000
2021-12-25 21:25:29|03017|20854|CRDa|386.25M|386250000|7.510|43,002|0.27%|33|2021-11-08|Nov 08, 2021|09/2021|0.25|0.2067|288500000|262340000|2021-08-03|Aug 03, 2021|06/2021|0.25|0.165|267460000|249850000
2021-12-25 21:25:32|03018|1129438|MEC|293.68M|293680000|14.37|89,217|12.27%|15|2021-11-02|Nov 02, 2021|09/2021|0.01|0.1255|109020000|119530000|2021-08-03|Aug 03, 2021|06/2021|0.16|0.2003|120210000|122100000
2021-12-25 21:25:36|03019|16229|ONCT|129.5M|129500000|2.620|520,077|-42.54%|33|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.16|2130000|1300000|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1375|883000|1090000
2021-12-25 21:25:39|03020|15609|BSET|161.56M|161560000|16.56|58,534|-16.83%|28|2021-09-30|Sep 30, 2021|08/2021|0.31|0.31|118910000|119500000|2021-07-01|Jul 01, 2021|05/2021|0.6|0.35|124060000|116200000
2021-12-25 21:25:42|03021|1072329|LAZY|257.53M|257530000|20.82|147,844|33.89%|19|2021-11-04|Nov 04, 2021|09/2021|1.32|1.25|318730000|318700000|2021-08-05|Aug 05, 2021|06/2021|1.21|1.16|322790000|322780000
2021-12-25 21:25:45|03022|1043280|MBIO|174.18M|174180000|1.870|1,072,855|-55.26%|19|2021-11-12|Nov 12, 2021|09/2021|-0.19|-0.1803|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.16|-0.194|0.00|0.00
2021-12-25 21:25:49|03023|16478|KVHI|169.9M|169900000|8.99|42,350|-13.81%|33|2021-11-04|Nov 04, 2021|09/2021|0.22|-0.16|42980000|43100000|2021-07-30|Jul 30, 2021|06/2021|-0.31|-0.1567|43360000|41310000
2021-12-25 21:25:53|03024|16124|FRBK|222.96M|222960000|3.750|185,136|27.12%|27|2021-10-27|Oct 27, 2021|09/2021|0.08|0.065|38760000|39180000|2021-07-23|Jul 23, 2021|06/2021|0.08|0.065|38300000|39170000
2021-12-25 21:25:56|03025|1097779|LEGH|624.12M|624120000|25.78|42,492|73.6%|17|2021-11-10|Nov 10, 2021|09/2021|0.61|0.43|56500000|48190000|2021-08-09|Aug 09, 2021|06/2021|0.51|0.43|48600000|47810000
2021-12-25 21:25:59|03026|1174322|AOMR|420.51M|420510000|16.60|77,347|-|6|2021-11-09|Nov 09, 2021|09/2021|0.25|0.3559|9250000|12670000|2021-08-13|Aug 13, 2021|06/2020|1.03|--|9220000|--
2021-12-25 21:26:02|03027|20673|BH|329.95M|329950000|145.00|4,833|16.53%|23|2021-11-05|Nov 05, 2021|09/2021|-5.62|--|82080000|--|2021-08-06|Aug 06, 2021|06/2021|-10.67|--|90790000|--
2021-12-25 21:26:06|03028|1137408|BCEL|118.14M|118140000|3.180|497,232|-79.55%|15|2021-11-02|Nov 02, 2021|09/2021|-0.74|-0.7367|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.72|-0.6944|0.00|0.00
2021-12-25 21:26:08|03029|1163487|INZY|168.97M|168970000|7.14|62,642|-71.17%|9|2021-11-09|Nov 09, 2021|09/2021|-0.6|-0.61|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.53|-0.57|0.00|0.00
2021-12-25 21:26:11|03030|1072283|HOFV|169.89M|169890000|1.780|1,329,643|36.92%|12|2021-11-10|Nov 10, 2021|09/2021|0.08|-0.11|3500000|4000000|2021-08-12|Aug 12, 2021|06/2021|0.16|-0.1|2360000|6000000
2021-12-25 21:26:16|03031|17310|TAST|148.28M|148280000|2.970|389,786|-53.74%|33|2021-11-10|Nov 10, 2021|09/2021|-0.16|-0.155|421700000|418080000|2021-08-12|Aug 12, 2021|06/2021|0.00|0.088|424540000|426020000
2021-12-25 21:26:20|03032|1061145|SLDB|210.66M|210660000|1.910|1,468,326|-72.04%|20|2021-11-03|Nov 03, 2021|09/2021|-0.16|-0.1786|3520000|3670000|2021-08-16|Aug 16, 2021|06/2021|-0.17|-0.1737|3600000|3800000
2021-12-25 21:26:22|03033|1168308|MILE|304.02M|304020000|2.380|3,258,333|-84.44%|5|2021-11-15|Nov 15, 2021|09/2021|-0.21|-0.1527|30000000|11440000|2021-08-09|Aug 09, 2021|06/2021|-0.33|-0.3123|28100000|11730000
2021-12-25 21:26:25|03034|1086972|RVI|132.83M|132830000|6.29|487,465|-56.62%|18|2021-11-03|Nov 03, 2021|09/2021|-0.26|--|30810000|--|2021-08-03|Aug 03, 2021|06/2021|-3.3|--|41860000|--
2021-12-25 21:26:28|03035|1008760|EEX|238.45M|238450000|3.400|106,736|-34.11%|20|2021-11-01|Nov 01, 2021|09/2021|-0.2233|0.06|76500000|50000000|2021-07-30|Jul 30, 2021|06/2021|-0.7083|-0.07|15000000|30000000
2021-12-25 21:26:32|03036|41224|NGVC|322.9M|322900000|14.26|64,011|7.53%|33|2021-11-18|Nov 18, 2021|09/2021|0.32|--|272650000|--|2021-08-05|Aug 05, 2021|06/2021|0.22|--|258620000|--
2021-12-25 21:26:35|03037|989653|FLNT|179.21M|179210000|2.270|231,435|-58.04%|21|2021-11-04|Nov 04, 2021|09/2021|0.03|0.005|85860000|82590000|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.03|73380000|63340000
2021-12-25 21:26:38|03038|21142|SRT|211.77M|211770000|5.190|86,512|-31.62%|33|2021-11-02|Nov 02, 2021|09/2021|0.07|0.12|172790000|162510000|2021-08-09|Aug 09, 2021|06/2021|0.24|0.09|189030000|159760000
2021-12-25 21:26:42|03039|40101|UIHC|187.08M|187080000|4.330|218,659|-28.78%|32|2021-11-11|Nov 11, 2021|09/2021|-0.36|-0.3351|322490000|355830000|2021-08-04|Aug 04, 2021|06/2021|-0.57|-0.2795|426420000|432960000
2021-12-25 21:26:44|03040|1156304|VEL|430.14M|430140000|13.32|30,612|112.27%|13|2021-11-03|Nov 03, 2021|09/2021|0.23|0.2043|22230000|20900000|2021-08-05|Aug 05, 2021|06/2021|0.25|0.1693|23540000|19700000
2021-12-25 21:26:47|03041|961750|AC|991.51M|991510000|44.95|6,344|24.55%|20|2021-11-08|Nov 08, 2021|09/2021|0.07|--|2110000|--|2021-08-06|Aug 06, 2021|06/2021|1.34|--|2490000|--
2021-12-25 21:26:50|03042|1169946|TLIS|111.99M|111990000|4.260|195,457|-|6|2021-11-15|Nov 15, 2021|09/2021|-1.49|-1.4|200000|1460000|2021-08-10|Aug 10, 2021|06/2021|-2.51|-0.9125|117000|0.00
2021-12-25 21:26:52|03043|1082076|LSEA|340.63M|340630000|7.360|41,601|-30.43%|10|2021-11-10|Nov 10, 2021|09/2021|0.18|0.26|214130000|256760000|2021-08-06|Aug 06, 2021|06/2021|0.38|0.09|250270000|188000000
2021-12-25 21:26:55|03044|958191|STON|301.05M|301050000|2.550|146,133|0.39%|25|2021-11-11|Nov 11, 2021|09/2021|-0.04|--|82300000|--|2021-08-10|Aug 10, 2021|06/2021|-0.3|--|82980000|--
2021-12-25 21:26:58|03045|1167742|SGTX|96.93M|96930000|3.00|132,508|-92.72%|10|2021-11-10|Nov 10, 2021|09/2021|-0.63|-0.6574|1950000|2900000|2021-08-10|Aug 10, 2021|06/2021|-0.65|-0.6275|2700000|3100000
2021-12-25 21:27:01|03046|17355|TISI|36.56M|36560000|1.180|764,790|-89.27%|33|2021-11-12|Nov 12, 2021|09/2021|-1.01|-0.175|217410000|246870000|2021-08-04|Aug 04, 2021|06/2021|-0.48|-0.3062|238870000|235710000
2021-12-25 21:27:05|03047|20885|NL|346.01M|346010000|7.090|30,261|55.82%|32|2021-11-04|Nov 04, 2021|09/2021|0.21|0.22|34500000|--|2021-08-04|Aug 04, 2021|06/2021|0.26|0.21|36300000|--
2021-12-25 21:27:07|03048|16857|HPK|1.46B|1460000000|15.040|89,183|3.01%|12|2021-11-08|Nov 08, 2021|09/2021|0.08|0.14|47470000|44900000|2021-08-09|Aug 09, 2021|06/2021|0.06|0.11|48270000|45600000
2021-12-25 21:27:11|03049|29712|VHI|775.92M|775920000|27.44|14,985|62.39%|32|2021-11-04|Nov 04, 2021|09/2021|1.36|1.44|578900000|--|2021-08-05|Aug 05, 2021|06/2021|0.75|1.32|525300000|--
2021-12-25 21:27:14|03050|1166745|SPRB|87.28M|87280000|3.72|2,558,153|-85.07%|7|2021-11-15|Nov 15, 2021|09/2021|-0.49|-0.5725|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.5|-0.45|0.00|0.00
2021-12-25 21:27:16|03051|1169333|HMPT|620.9M|620900000|4.450|106,595|-|7|2021-11-04|Nov 04, 2021|09/2021|0.1079|0.0548|274600000|174980000|2021-08-11|Aug 11, 2021|06/2020|1.22|--|431600000|--
2021-12-25 21:27:19|03052|24437|CIX|279.25M|279250000|22.51|6,222|58.45%|32|2021-11-03|Nov 03, 2021|09/2021|0.33|--|34560000|--|2021-08-02|Aug 02, 2021|06/2021|0.37|--|36250000|--
2021-12-25 21:27:22|03053|348|ADSGn|48.26B|48260000000|251.90|609,763|-14.2%|33|2021-11-10|Nov 10, 2021|09/2021|2.34|2.46|5750000000|5840000000|2021-08-05|Aug 05, 2021|06/2021|1.93|1.58|5080000000|4940000000
2021-12-25 21:27:26|03054|347|ALVG|12.42B|12420000000|207.00|861,938|3.56%|34|2021-11-10|Nov 10, 2021|09/2021|5.01|4.61|34400000000|33480000000|2021-08-06|Aug 06, 2021|06/2021|5.22|4.1|34300000000|22000000000
2021-12-25 21:27:29|03055|345|BASFn|2.63B|2630000000|60.830|2,766,215|-5.97%|32|2021-10-27|Oct 27, 2021|09/2021|1.56|1.5|19670000000|17840000000|2021-07-28|Jul 28, 2021|06/2021|2.03|1.79|19750000000|18200000000
2021-12-25 21:27:32|03056|346|BAYGn|45.8B|45800000000|46.62|2,853,828|-3.24%|33|2021-11-09|Nov 09, 2021|09/2021|1.05|0.8806|9780000000|9220000000|2021-08-05|Aug 05, 2021|06/2021|1.61|1.54|10850000000|10190000000
2021-12-25 21:27:35|03057|6283|BEIG|20.42B|20420000000|90.020|344,836|-3.39%|33|2021-10-28|Oct 28, 2021|09/2021|1.21|1.21|1890000000|1880000000|2021-08-05|Aug 05, 2021|06/2021|1.53|1.53|1930000000|1850000000
2021-12-25 21:27:38|03058|652|BMWG|58.82B|58820000000|89.170|1,273,060|21.52%|33|2021-11-03|Nov 03, 2021|09/2021|3.89|4.72|27470000000|25750000000|2021-08-03|Aug 03, 2021|06/2021|7.23|4.3|28580000000|27150000000
2021-12-25 21:27:42|03059|14145|BNRGn|11.98B|11980000000|77.520|356,866|20.97%|33|2021-11-04|Nov 04, 2021|09/2021|1.02|1.15|3740000000|3380000000|2021-08-10|Aug 10, 2021|06/2021|0.87|1.13|3470000000|3280000000
2021-12-25 21:27:45|03060|353|CONG|18.77B|18770000000|93.84|509,020|-13.74%|34|2021-11-10|Nov 10, 2021|09/2022|--|--|--|--|2021-11-10|Nov 10, 2021|09/2021|1.55|0.7463|8000000000|8090000000
2021-12-25 21:27:50|03061|958839|1COV|10.16B|10160000000|52.620|2,245|4.36%|24|2021-11-08|Nov 08, 2021|09/2021|2.44|2.25|4300000000|4050000000|2021-08-06|Aug 06, 2021|06/2021|2.32|2.32|3960000000|3700000000
2021-12-25 21:27:53|03062|355|Daimler AG Stock - Inves|74.98B|74980000000|70.090|3,158,193|19.77%|25|2021-10-29|Oct 29, 2021|09/2021|1.93|1.92|40080000000|38690000000|2021-07-21|Jul 21, 2021|06/2021|3.36|2.88|43480000000|42170000000
2021-12-25 21:27:55|03063|1014089|DHER|24.63B|24630000000|98.20|718,603|-17.1%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|1790000000|1730000000|2021-09-02|Sep 02, 2021|06/2021|-3.84|--|1550000000|1550000000
2021-12-25 21:27:59|03064|352||23.11B|23110000000|11.192|9,669,847|24.59%|33|2021-11-18|Nov 18, 2021|09/2021|0.31|0.152|6000000000|5990000000|2021-07-27|Jul 27, 2021|06/2021|0.2|0.335|6210000000|6030000000
2021-12-25 21:28:01|03065|359|DB1Gn|26.76B|26760000000|145.800|403,612|5.5%|22|2021-10-19|Oct 19, 2021|09/2021|1.74|1.6|837900000|861330000|2021-07-26|Jul 26, 2021|06/2021|1.79|1.62|881700000|879150000
2021-12-25 21:28:07|03066|354|DPWGn|67.38B|67380000000|55.020|2,680,939|37.55%|33|2021-11-04|Nov 04, 2021|09/2021|0.87|0.8415|20040000000|17910000000|2021-08-05|Aug 05, 2021|06/2021|1.02|0.955|19470000000|18810000000
2021-12-25 21:28:09|03067|656|DTEGn|76.86B|76860000000|16.204|9,676,695|9.49%|23|2021-11-12|Nov 12, 2021|09/2021|0.27|0.2991|26880000000|26710000000|2021-08-12|Aug 12, 2021|06/2021|0.45|0.3945|26590000000|26200000000
2021-12-25 21:28:13|03068|9251|EONGn|31.44B|31440000000|12.060|7,149,095|34.48%|33|2021-11-10|Nov 10, 2021|09/2021|0.47|0.1091|15050000000|17080000000|2021-08-11|Aug 11, 2021|06/2021|0.67|0.1|14640000000|13850000000
2021-12-25 21:28:16|03069|653|FMEG|16.53B|16530000000|56.420|614,077|-17.03%|33|2021-11-02|Nov 02, 2021|09/2021|0.94|0.9423|4440000000|4520000000|2021-07-30|Jul 30, 2021|06/2021|0.76|0.7957|4320000000|4380000000
2021-12-25 21:28:19|03070|6284|FREG|19.55B|19550000000|35.010|1,459,186|-8.37%|33|2021-11-19|Nov 19, 2021|09/2021|0.78|0.7649|9320000000|9270000000|2021-07-29|Jul 29, 2021|06/2021|0.85|0.8062|9250000000|9070000000
2021-12-25 21:28:22|03071|6334|HEIG|13.43B|13430000000|59.280|741,202|-4.05%|33|2021-11-04|Nov 04, 2021|09/2021|2.49|2.64|5060000000|5040000000|2021-07-28|Jul 28, 2021|06/2021|2.51|2.5|4980000000|4980000000
2021-12-25 21:28:24|03072|1054774|HFGG|11.88B|11880000000|68.42|953,473|17.66%|19|2021-11-19|Nov 19, 2021|09/2021|0.13|--|1420000000|1330000000|2021-08-08|Aug 08, 2021|06/2021|0.46|--|1560000000|1460000000
2021-12-25 21:28:27|03073|357|HNKG_p|30.66B|30660000000|70.64|533,824|-21.93%|33|2021-11-08|Nov 08, 2021|09/2021|1.08|1.08|5090000000|5080000000|2021-08-12|Aug 12, 2021|06/2021|1.2|1.22|4960000000|5010000000
2021-12-25 21:28:30|03074|659|IFXGn|52.04B|52040000000|39.990|4,164,985|27.85%|33|2021-11-10|Nov 10, 2021|09/2021|0.41|0.3126|3010000000|2940000000|2021-08-03|Aug 03, 2021|06/2021|0.27|0.2792|2720000000|2780000000
2021-12-25 21:28:34|03075|1097708|LINI|153.12B|153120000000|300.700|729,053|42.78%|21|2021-10-28|Oct 28, 2021|09/2021|2.34|2.28|6570000000|6420000000|2021-08-04|Aug 04, 2021|06/2021|2.28|2.12|6400000000|6160000000
2021-12-25 21:28:38|03076|658|MRCG|97.91B|97910000000|225.20|336,431|65.1%|33|2021-11-10|Nov 10, 2021|09/2021|2.24|2.2|4970000000|4960000000|2021-08-05|Aug 05, 2021|06/2021|2.24|2.09|4870000000|4750000000
2021-12-25 21:28:40|03077|6321|MTXGn|9.65B|9650000000|181.00|252,751|-16.55%|33|2021-10-28|Oct 28, 2021|09/2021|1.58|1.48|1000000000|1050000000|2021-07-31|Jul 31, 2021|06/2021|1.44|1.44|1020000000|1020000000
2021-12-25 21:28:44|03078|662|MUVGn|35.9B|35900000000|256.25|309,657|5.98%|33|2021-11-09|Nov 09, 2021|09/2021|2.61|2.61|15480000000|15230000000|2021-08-10|Aug 10, 2021|06/2021|7.89|5.7|14640000000|10730000000
2021-12-25 21:28:47|03079|356|PSHG_p|25.88B|25880000000|84.520|608,879|47.2%|32|2021-11-09|Nov 09, 2021|09/2021|2.78|--|26500000|--|2021-08-10|Aug 10, 2021|06/2021|8.05|4.28|2570000000|53500000
2021-12-25 21:28:50|03080|958793|PUMG|15.8B|15800000000|105.60|299,253|16.69%|25|2021-10-27|Oct 27, 2021|09/2021|0.96|0.8516|1900000000|1790000000|2021-07-29|Jul 29, 2021|06/2021|0.33|0.3551|1590000000|1500000000
2021-12-25 21:28:53|03081|6336|QIA|11.08B|11080000000|48.790|700,031|14.53%|33|2021-11-03|Nov 03, 2021|09/2021|0.5024|0.4588|463380000|425520000|2021-07-29|Jul 29, 2021|06/2021|0.565|0.5516|478410000|475600000
2021-12-25 21:28:56|03082|6306|RWEG|23.7B|23700000000|35.060|2,442,880|3.73%|34|2021-11-11|Nov 11, 2021|09/2021|2.03|0.1157|4860000000|4640000000|2021-11-10|Nov 10, 2021|09/2022|--|--|--|--
2021-12-25 21:28:59|03083|663|SAPG|145.7B|145700000000|123.520|1,975,603|19.04%|31|2021-10-21|Oct 21, 2021|09/2021|1.74|1.46|6850000000|6780000000|2021-07-21|Jul 21, 2021|06/2021|1.75|1.21|6670000000|6690000000
2021-12-25 21:29:02|03084|19900|SATG_p|39.6B|39600000000|578.800|64,367|69.14%|33|2021-10-20|Oct 20, 2021|09/2021|2.16|2.04|897700000|897660000|2021-07-21|Jul 21, 2021|06/2021|2.02|2|838100000|838130000
2021-12-25 21:29:05|03085|350|SIEGn|53.5B|53500000000|150.22|1,348,762|28.39%|33|2021-11-11|Nov 11, 2021|09/2021|1.43|1.47|17440000000|16770000000|2021-08-05|Aug 05, 2021|06/2021|1.54|1.28|16090000000|14960000000
2021-12-25 21:29:09|03086|1166602|ENR1n|16.28B|16280000000|22.82|2,258,843|-19.11%|10|2021-11-10|Nov 10, 2021|09/2021|-0.29|-0.15|8200000000|8200000000|2021-08-04|Aug 04, 2021|06/2021|0.0503|0.1878|7260000000|7260000000
2021-12-25 21:29:12|03087|1072226|SHLG|73.65B|73650000000|65.66|773,745|57.65%|20|2021-11-04|Nov 04, 2021|09/2021|0.53|0.585|5160000000|4890000000|2021-07-29|Jul 29, 2021|06/2021|0.56|0.4864|5000000000|4490000000
2021-12-25 21:29:16|03088|6328|SY1G|18.79B|18790000000|127.500|288,323|18.55%|33|2021-10-26|Oct 26, 2021|09/2021|0.71|0.64|975000000|967900000|2021-08-05|Aug 05, 2021|06/2021|1.42|0.7|958150000|958100000
2021-12-25 21:29:19|03089|22402|VOWG_p|88.68B|88680000000|176.90|1,197,210|16.03%|33|2021-10-28|Oct 28, 2021|09/2021|5.51|4.51|56930000000|55550000000|2021-07-29|Jul 29, 2021|06/2021|9.7|7.42|67290000000|61130000000
2021-12-25 21:29:22|03090|49817|VNAn|37.4B|37400000000|48.16|4,281|-11.82%|32|2021-11-04|Nov 04, 2021|09/2021|0.6025|0.6025|592200000|596770000|2021-08-06|Aug 06, 2021|06/2021|0.6463|0.6813|589500000|589500000
2021-12-25 21:29:26|03091|942333|ZALG|17.7B|17700000000|70.52|809,763|-20.94%|28|2021-11-03|Nov 03, 2021|09/2021|-0.03|-0.0306|2280000000|2290000000|2021-08-05|Aug 05, 2021|06/2021|0.45|0.4272|2730000000|2730000000
2021-12-25 21:29:29|03092|19756|UUUG|140.55M|140550000|0.000|-|79.28%|22|2021-11-10|Nov 10, 2021|09/2021|-0.02|--|13150000|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|--|13200000|--
2021-12-25 21:29:32|03093|6325|ARLG|1.72B|1720000000|28.660|330,529|44.24%|33|2021-11-11|Nov 11, 2021|09/2021|0.38|--|214000000|213000000|2021-08-12|Aug 12, 2021|06/2021|0.27|0.36|197000000|197000000
2021-12-25 21:29:35|03094|1174918|YOUG|4.6B|4600000000|20.70|144,437|-|5|2021-12-07|Dec 07, 2021|08/2021|-0.1053|-0.0681|395600000|396710000|2021-11-09|Nov 09, 2021|08/2020|-0.11|--|258000000|--
2021-12-25 21:29:39|03095|962888|A4Y|218.96M|218960000|6.650|4,609|-22.67%|20|2021-11-09|Nov 09, 2021|09/2021|0.15|--|52300000|52400000|2021-08-10|Aug 10, 2021|06/2021|0.2|--|36700000|41050000
2021-12-25 21:29:42|03096|19760|APME|120.3M|120300000|5.860|17,138|17.67%|24|2021-11-18|Nov 18, 2021|09/2021|0.03|--|7000000|7000000|2021-08-24|Aug 24, 2021|06/2021|0.01|--|6520000|6520000
2021-12-25 21:29:48|03097|49818|ADLG|711.21M|711210000|6.50|17,399|-49.46%|22|2021-11-12|Nov 12, 2021|09/2021|-0.51|--|90890000|--|2021-08-31|Aug 31, 2021|06/2021|0.69|--|177600000|--
2021-12-25 21:29:50|03098|962340|ADJ|1.11B|1110000000|10.82|932,909|-61.02%|23|2021-11-30|Nov 30, 2021|09/2021|0.08|0.2237|85310000|113040000|2021-09-16|Sep 16, 2021|06/2021|1.77|2.18|133240000|105580000
2021-12-25 21:29:53|03099|1081899|ASLG|737.12M|737120000|0.000|-|26.01%|18|2021-11-08|Nov 08, 2021|09/2021|-1.01|--|22100000|--|2021-08-16|Aug 16, 2021|06/2021|-1.82|--|21680000|--
2021-12-25 21:29:56|03100|953064|LNSX|317.42M|317420000|15.400|1,474|-0.52%|21|2021-11-17|Nov 17, 2021|09/2021|0.07|--|198600000|--|2021-08-25|Aug 25, 2021|06/2021|0.06|--|180600000|--
2021-12-25 21:29:59|03101|19200|AOXG|3.47B|3470000000|19.500|639,976|34.02%|33|2021-11-03|Nov 03, 2021|09/2021|0.15|0.16|45930000|48420000|2021-08-09|Aug 09, 2021|06/2021|0.15|0.16|45620000|45300000
2021-12-25 21:30:02|03102|1056289|ACT1k|235.79M|235790000|23.1000|4,493|8.45%|19|2021-11-11|Nov 11, 2021|09/2021|0.48|0.5|95910000|95900000|2021-08-05|Aug 05, 2021|06/2021|0.9|--|111000000|90700000
2021-12-25 21:30:06|03103|19201|AMDG|994.94M|994940000|174.000|7,630.58|46.71%|32|2021-10-21|Oct 21, 2021|09/2021|2.05|--|96400000|--|2021-07-22|Jul 22, 2021|06/2021|1.30|--|90700000|--
2021-12-25 21:30:09|03104|961763|AT1|7.99B|7990000000|5.256|2,986,561|-14.12%|21|2021-11-24|Nov 24, 2021|09/2021|0.06|0.08|394400000|354700000|2021-09-16|Sep 16, 2021|06/2021|0.16|0.08|266500000|266500000
2021-12-25 21:30:14|03105|962860|AYDGn|56M|56000000|10.500|4,239|45.83%|19|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|0.07|--|5570000|--
2021-12-25 21:30:17|03106|1034495|AAGG|217.47M|217470000|14.4000|17,949|21.01%|19|2021-11-12|Nov 12, 2021|09/2021|-0.11|--|41400000|41400000|2021-08-20|Aug 20, 2021|06/2021|-0.09|--|36350000|--
2021-12-25 21:30:20|03107|6311|NAFG|3.86B|3860000000|88.420|121,298|41.47%|27|2021-12-03|Dec 03, 2021|09/2021|1.4|1.22|4120000000|3960000000|2021-08-06|Aug 06, 2021|06/2021|3.79|2.64|4660000000|4470000000
2021-12-25 21:30:22|03108|1169593|AG1G|4.26B|4260000000|20.37|285,343|-|6|2021-11-16|Nov 16, 2021|09/2021|-0.1964|-0.2296|1260000000|1160000000|2021-08-05|Aug 05, 2021|06/2021|-0.4447|-0.1702|1070000000|941000000
2021-12-25 21:30:27|03109|993977|AVES|192.62M|192620000|0.0000|-|85%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.82|--|50280000|--
2021-12-25 21:30:30|03110|49821|BST1|96.1M|96100000|0.00|-|100%|22|2021-11-11|Nov 11, 2021|09/2021|0.19|0.08|22200000|18500000|2021-08-12|Aug 12, 2021|06/2021|0.1|--|19200000|--
2021-12-25 21:30:34|03111|6326|B5AG|258.05M|258050000|9.890|10,600|1.44%|28|2021-11-11|Nov 11, 2021|09/2021|-0.05|--|382600000|382600000|2021-08-12|Aug 12, 2021|06/2021|-0.03|--|382500000|--
2021-12-25 21:30:37|03112|962864|BYWG|1.38B|1380000000|49.20|213|37.43%|21|2021-11-11|Nov 11, 2021|09/2021|0.09|--|5010000000|868000000|2021-08-05|Aug 05, 2021|06/2021|0.89|--|5010000000|--
2021-12-25 21:30:41|03113|40204|BYWGnx|1.38B|1380000000|38.600|12,235|17.15%|29|2021-11-11|Nov 11, 2021|09/2021|0.09|--|5010000000|868000000|2021-08-05|Aug 05, 2021|06/2021|0.89|--|5010000000|--
2021-12-25 21:30:44|03114|1054775|BFSA|2.65B|2650000000|66.20|72,228|34.01%|19|2021-10-28|Oct 28, 2021|09/2021|0.4|0.54|189980000|204960000|2021-07-28|Jul 28, 2021|06/2021|0.6|0.5|191600000|191950000
2021-12-25 21:30:48|03115|39127|BDTG|579.47M|579470000|57.400|6,095|42.08%|28|2021-12-09|Dec 09, 2021|09/2021|0.34|--|217600000|--|2021-08-09|Aug 09, 2021|06/2021|0.01|-0.13|214100000|211500000
2021-12-25 21:30:50|03116|964570|ARTG|91.37M|91370000|13.02|13,153|-58.99%|21|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.15|--|26400000|--
2021-12-25 21:30:53|03117|1174916|BIKE|743.6M|743600000|0.00|-|-|2|2021-12-01|Dec 01, 2021|09/2021|0.03|0.02|64300000|64300000|2021-09-01|Sep 01, 2021|06/2021|--|--|69800000|70000000
2021-12-25 21:31:00|03118|6300|GBFG|1.22B|1220000000|29.800|100,728|19.39%|33|2021-11-11|Nov 11, 2021|09/2021|0.7696|0.5105|945000000|945000000|2021-08-12|Aug 12, 2021|06/2021|0.2979|0.2839|977000000|956290000
2021-12-25 21:31:03|03119|19781|BIOG|1.69B|1690000000|42.700|2,019|35.13%|28|2021-11-11|Nov 11, 2021|09/2021|-0.26|--|113600000|--|2021-08-12|Aug 12, 2021|06/2021|-0.11|--|137800000|--
2021-12-25 21:31:08|03120|19203|BIOG_p|1.52B|1520000000|38.400|4,678|40.66%|28|2021-11-11|Nov 11, 2021|09/2021|-0.26|--|113600000|--|2021-08-12|Aug 12, 2021|06/2021|-0.11|--|137800000|--
2021-12-25 21:31:11|03121|19783|BMWG_p|48.42B|48420000000|73.400|75,368|31.78%|33|2021-11-03|Nov 03, 2021|09/2021|3.89|4.72|27470000000|25750000000|2021-08-03|Aug 03, 2021|06/2021|7.23|4.3|28580000000|27150000000
2021-12-25 21:31:13|03122|963035|BVB|485.66M|485660000|4.400|488,552|-17.3%|21|2021-11-05|Nov 05, 2021|09/2021|0.35|--|94100000|--|2021-09-28|Sep 28, 2021|06/2021|-0.29|--|76850000|72400000
2021-12-25 21:31:16|03123|963713|BNNn|196.19M|196190000|8.9800|9,283|1.81%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.1|-0.1|9840000|9840000
2021-12-25 21:31:19|03124|1081719|CPXG|51.84M|51840000|16.10|896|26.77%|15|2021-04-27|Apr 27, 2021|12/2020|0.21|--|43700000|--|2020-12-02|Dec 02, 2020|09/2020|0.18|--|22200000|22200000
2021-12-25 21:31:22|03125|661|CECG|1.35B|1350000000|3.746|964,170|-35.64%|31|2021-12-14|Dec 14, 2021|09/2021|0.26|0.2063|5170000000|5170000000|2021-09-06|Sep 06, 2021|06/2021|-0.19|--|4410000000|4410000000
2021-12-25 21:31:27|03126|19866|CEC1_p|2.37B|2370000000|6.600|1,297|11.86%|31|2021-12-14|Dec 14, 2021|09/2021|0.26|0.2063|5170000000|5170000000|2021-09-06|Sep 06, 2021|06/2021|-0.19|--|4410000000|4410000000
2021-12-25 21:31:30|03127|19206|CWCG|896.15M|896150000|125.200|5,761|33.9%|30|2021-11-12|Nov 12, 2021|09/2021|-0.28|-0.18|132400000|132400000|2021-08-10|Aug 10, 2021|06/2021|-0.61|--|116700000|116700000
2021-12-25 21:31:32|03128|358|CBKG|8.4B|8400000000|6.707|6,614,751|25.08%|23|2021-11-04|Nov 04, 2021|09/2021|0.33|0.29|2020000000|1990000000|2021-08-04|Aug 04, 2021|06/2021|-0.255|-0.255|1860000000|1870000000
2021-12-25 21:31:38|03129|1056259|CCAG|386.39M|386390000|11.3500|87,446|-20.63%|19|2021-11-10|Nov 10, 2021|09/2021|0.07|--|56400000|--|2021-08-11|Aug 11, 2021|06/2021|0.43|--|75800000|94200000
2021-12-25 21:31:40|03130|1088691|CSQG|48.44M|48440000|0.00|-|-16.19%|17|2021-11-11|Nov 11, 2021|09/2021|-0.41|--|1500000|--|2021-09-09|Sep 09, 2021|06/2021|-0.62|--|1720000|--
2021-12-25 21:31:43|03131|19212|EVDG|6.11B|6110000000|63.660|136,123|23.13%|33|2021-11-19|Nov 19, 2021|09/2021|0.05|0.0471|114850000|100650000|2021-08-24|Aug 24, 2021|06/2021|0.54|--|45680000|40000000
2021-12-25 21:31:46|03132|23008|DEXGn|93.14M|93140000|6.740|12,991|13.09%|23|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.08|--|265800000|--
2021-12-25 21:31:51|03133|964642|DMRE|465.31M|465310000|4.41|22,286|0.46%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.07|--|23690000|--
2021-12-25 21:31:55|03134|1061941|DMPG|4.64B|4640000000|86.10|50,632|54.03%|20|2021-11-16|Nov 16, 2021|09/2021|1.16|1.01|242400000|253900000|2021-09-07|Sep 07, 2021|06/2021|0.74|0.61|215500000|215500000
2021-12-25 21:32:00|03135|19208|DBANn|727.75M|727750000|38.700|14,185|21.11%|28|2021-12-02|Dec 02, 2021|09/2021|2.87|--|62180000|--|2021-08-06|Aug 06, 2021|06/2021|3.68|--|66480000|--
2021-12-25 21:32:03|03136|23007|DEQGn|905.75M|905750000|14.660|152,689|-19.45%|33|2021-11-11|Nov 11, 2021|09/2021|0.11|--|52890000|--|2021-08-12|Aug 12, 2021|06/2021|0.24|--|53020000|--
2021-12-25 21:32:06|03137|1056151|JB7|705.75M|705750000|22.0000|55,139|45.7%|16|2021-12-01|Dec 01, 2021|09/2021|0.29|--|11300000|--|2021-09-01|Sep 01, 2021|06/2021|2.77|--|10100000|10100000
2021-12-25 21:32:09|03138|962341|DKG|492.18M|492180000|14.000|6,443|-8.79%|19|2021-12-16|Dec 16, 2021|09/2021|0.13|--|21440000|--|2021-08-12|Aug 12, 2021|06/2021|1.26|--|17600000|--
2021-12-25 21:32:12|03139|958262|PBBG|1.38B|1380000000|10.29|399,678|12.52%|22|2021-11-12|Nov 12, 2021|09/2021|--|--|--|133000000|2021-08-11|Aug 11, 2021|06/2021|0.67|--|801000000|--
2021-12-25 21:32:15|03140|22138|DWNG|14.83B|14830000000|37.355|386,837|-12.27%|33|2021-11-01|Nov 01, 2021|09/2021|1.61|0.2051|274600000|211410000|2021-08-13|Aug 13, 2021|06/2021|0.2257|0.9984|218200000|195660000
2021-12-25 21:32:18|03141|6327|DEZG|783.43M|783430000|6.482|397,334|28.74%|28|2021-11-10|Nov 10, 2021|09/2021|0.1|0.07|403200000|386300000|2021-08-12|Aug 12, 2021|06/2021|0.12|0.04|426800000|427950000
2021-12-25 21:32:23|03142|1114558|DFV|157.55M|157550000|10.80|4,914|-51.34%|12|2021-11-11|Nov 11, 2021|09/2021|--|--|35000000|--|2021-08-11|Aug 11, 2021|06/2021|-0.05|--|17310000|--
2021-12-25 21:32:26|03143|19207|DICn|1.24B|1240000000|15.200|77,015|13.26%|29|2021-11-11|Nov 11, 2021|09/2021|0.16|--|29700000|--|2021-08-11|Aug 11, 2021|06/2021|0.19|--|24900000|--
2021-12-25 21:32:30|03144|6315|GILG|3.32B|3320000000|42.125|1,735|2.25%|33|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|0.35|--|933500000|--
2021-12-25 21:32:33|03145|32558|DUEG|2.81B|2810000000|40.660|124,319|22.84%|33|2021-11-04|Nov 04, 2021|09/2021|0.3441|0.4028|900850000|900890000|2021-08-05|Aug 05, 2021|06/2021|0.475|0.5022|843000000|843010000
2021-12-25 21:32:36|03146|1072321|DWSG|7.08B|7080000000|35.42|112,808|0.27%|17|2021-10-26|Oct 26, 2021|09/2021|0.95|0.9529|664000000|626440000|2021-07-27|Jul 27, 2021|06/2021|0.89|0.864|625000000|614550000
2021-12-25 21:32:40|03147|964658|ED4|296.25M|296250000|11.85|7,395|31.67%|22|2021-11-11|Nov 11, 2021|09/2021|0.28|--|173110000|--|2021-08-26|Aug 26, 2021|06/2021|0.14|0.08|176380000|169680000
2021-12-25 21:32:43|03148|962884|EING_p|769.98M|769980000|207.00|3,351.28|111.66%|20|2021-11-18|Nov 18, 2021|09/2021|4.02|--|223150000|226000000|2021-08-23|Aug 23, 2021|06/2021|3.50|--|233800000|--
2021-12-25 21:32:47|03149|6293|ZILGn|710.9M|710900000|11.220|125,333|-26.86%|33|2021-11-04|Nov 04, 2021|09/2021|0.14|--|400600000|401000000|2021-08-05|Aug 05, 2021|06/2021|0.13|--|393600000|382000000
2021-12-25 21:32:50|03150|955862|ELBG|36.3M|36300000|6.60|8,728|59.42%|22|2021-11-11|Nov 11, 2021|09/2021|0.06|--|11690000|11700000|2021-08-13|Aug 13, 2021|06/2021|0.07|--|12820000|12800000
2021-12-25 21:32:54|03151|49819|ECVG|2.54B|2540000000|15.830|466,453|-21.83%|25|2021-11-15|Nov 15, 2021|09/2021|0.19|0.19|96900000|101700000|2021-08-13|Aug 13, 2021|06/2021|0.23|0.23|103300000|103300000
2021-12-25 21:32:56|03152|1176374|ERWE|48.69M|48690000|3.06|4,295|-26.09%|7|2021-11-12|Nov 12, 2021|09/2021|0.04|--|1950000|--|2021-08-27|Aug 27, 2021|06/2021|-0.16|--|3650000|--
2021-12-25 21:32:59|03153|41033|EVKn|13.16B|13160000000|28.250|669,916|4.67%|33|2021-11-04|Nov 04, 2021|09/2021|0.58|0.535|3870000000|3540000000|2021-07-29|Jul 29, 2021|06/2021|0.54|0.5838|3640000000|3450000000
2021-12-25 21:33:03|03154|949641|FRU|83.29M|83290000|3.860|8,852|-13.84%|23|2021-11-18|Nov 18, 2021|09/2021|0.01|--|54110000|54100000|2021-11-18|Nov 18, 2021|09/2022|--|--|--|--
2021-12-25 21:33:06|03155|23018|FIEG|4.92B|4920000000|58.600|75,479|-10.33%|33|2021-11-11|Nov 11, 2021|09/2021|0.65|0.65|459450000|461830000|2021-08-25|Aug 25, 2021|06/2021|0.41|--|407660000|408000000
2021-12-25 21:33:09|03156|964687|FTKn|2.33B|2330000000|21.28|597,654|39.31%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|88100000|88900000|2021-07-15|Jul 15, 2021|06/2021|0.25|--|91200000|--
2021-12-25 21:33:12|03157|19823|FPHG|49.74M|49740000|3.100|3,368|-3.13%|22|2021-11-18|Nov 18, 2021|09/2021|0.1|--|49300000|49300000|2021-08-31|Aug 31, 2021|06/2021|-0.02|--|48000000|48000000
2021-12-25 21:33:15|03158|6289|FRAG|5.51B|5510000000|59.660|262,005|25.65%|33|2021-11-09|Nov 09, 2021|09/2021|-0.3273|-0.3273|633800000|714670000|2021-08-04|Aug 04, 2021|06/2021|0.92|-0.3273|425900000|570530000
2021-12-25 21:33:18|03159|1171960|VH2|875.2M|875200000|0.00|-|-|7|2021-12-01|Dec 01, 2021|09/2021|0.4|--|76000000|76000000|2021-11-12|Nov 12, 2021|09/2020|0.65|--|83930000|--
2021-12-25 21:33:22|03160|22584|FPEn|4.23B|4230000000|30.400|18,574|-15.44%|28|2021-10-29|Oct 29, 2021|09/2021|0.4386|0.44|718000000|717750000|2021-07-30|Jul 30, 2021|06/2021|0.5196|0.61|714000000|713430000
2021-12-25 21:33:26|03161|14148|FPE3_p|5.39B|5390000000|38.760|116,016|-17.14%|33|2021-10-29|Oct 29, 2021|09/2021|0.45|0.419|718000000|--|2021-07-30|Jul 30, 2021|06/2021|0.61|0.4664|714000000|713430000
2021-12-25 21:33:30|03162|1131047|GTYG|496.79M|496790000|3.5000|23,592|16.67%|20|2021-11-30|Nov 30, 2021|09/2021|-0.03|--|2180000|--|2021-09-30|Sep 30, 2021|06/2021|--|--|2300000|--
2021-12-25 21:33:33|03163|6296|G1AG|8.5B|8500000000|47.430|326,460|62.43%|33|2021-11-03|Nov 03, 2021|09/2021|0.48|0.4416|1200000000|1200000000|2021-08-13|Aug 13, 2021|06/2021|0.43|0.4352|1160000000|1160000000
2021-12-25 21:33:38|03164|22460|GXIG|2.64B|2640000000|83.350|102,857|-3.75%|25|2021-10-12|Oct 12, 2021|08/2021|0.97|0.97|382000000|382000000|2021-07-13|Jul 13, 2021|05/2021|1.28|1.16|377000000|377000000
2021-12-25 21:33:40|03165|19214|GSC1n|268.82M|268820000|0.000|-|30.53%|22|2021-11-19|Nov 19, 2021|09/2021|0.64|--|122950000|123000000|2021-08-24|Aug 24, 2021|06/2021|0.39|--|114000000|112600000
2021-12-25 21:33:43|03166|1137590|GFG|1.02B|1020000000|4.71|517,469|-46.54%|13|2021-11-11|Nov 11, 2021|09/2021|--|--|366200000|365000000|2021-09-08|Sep 08, 2021|06/2021|-0.3|--|370000000|370000000
2021-12-25 21:33:47|03167|13151|GMMG|266.85M|266850000|17.900|1,161|-12.25%|28|2021-10-27|Oct 27, 2021|09/2021|-0.3|--|432000000|--|2021-08-12|Aug 12, 2021|06/2021|0.88|--|469000000|--
2021-12-25 21:33:50|03168|962342|GYC|3.42B|3420000000|20.74|432,819|-0.48%|21|2021-11-15|Nov 15, 2021|09/2021|0.63|0.29|130070000|127200000|2021-08-15|Aug 15, 2021|06/2021|0.5|0.27|131130000|126020000
2021-12-25 21:33:52|03169|19213|GLJn|1.44B|1440000000|30.90|51,513|-19.74%|32|2021-11-10|Nov 10, 2021|09/2021|0.51|--|110100000|90900000|2021-08-04|Aug 04, 2021|06/2021|0.4|--|134000000|--
2021-12-25 21:33:56|03170|19198|2HR|262.79M|262790000|7.060|24,504|31.72%|27|2021-11-12|Nov 12, 2021|09/2021|0.43|--|319700000|--|2021-08-13|Aug 13, 2021|06/2021|0.64|--|317200000|317200000
2021-12-25 21:33:59|03171|19215|HABAn|803.67M|803670000|9.880|90,076|10.08%|29|2021-11-09|Nov 09, 2021|09/2021|0.11|--|21000000|--|2021-07-29|Jul 29, 2021|06/2021|0.43|--|21100000|42900000
2021-12-25 21:34:04|03172|21613|HHFGn|1.5B|1500000000|20.180|58,057|10.51%|26|2021-11-10|Nov 10, 2021|09/2021|0.54|0.47|369730000|363100000|2021-08-12|Aug 12, 2021|06/2021|0.23|--|364310000|--
2021-12-25 21:34:10|03173|6298|HNRGn|20B|20000000000|165.82|88,560|26.29%|33|2021-11-04|Nov 04, 2021|09/2021|1.54|1.08|7160000000|6670000000|2021-08-05|Aug 05, 2021|06/2021|3.02|2.51|6660000000|6660000000
2021-12-25 21:34:13|03174|960689|HLAG|45.42B|45420000000|258.4000|34,657|205.08%|22|2021-11-12|Nov 12, 2021|09/2021|16.13|14.57|6240000000|6060000000|2021-09-06|Sep 06, 2021|06/2021|8.89|4|4750000000|4690000000
2021-12-25 21:34:17|03175|19216|HAWG|465.34M|465340000|51.800|1,533|17.46%|32|2021-11-11|Nov 11, 2021|09/2021|0.47|--|145400000|--|2021-08-11|Aug 11, 2021|06/2021|1.06|--|166300000|--
2021-12-25 21:34:20|03176|6324|HDDG|832.36M|832360000|2.735|1,649,247|270.6%|29|2021-11-10|Nov 10, 2021|09/2021|0.09|--|542000000|520000000|2021-08-04|Aug 04, 2021|06/2021|-0.05|--|441000000|433000000
2021-12-25 21:34:23|03177|942682|HLE|6.91B|6910000000|62.20|114,726|17.36%|26|2021-09-28|Sep 28, 2021|08/2021|0.51|-0.03|1470000000|1000000|2021-08-19|Aug 19, 2021|05/2021|2|1.84|1740000000|1710000000
2021-12-25 21:34:26|03178|19834|HNKG|29.56B|29560000000|68.10|123,609|-12.86%|33|2021-11-08|Nov 08, 2021|09/2021|1.08|1.08|5090000000|5080000000|2021-08-12|Aug 12, 2021|06/2021|1.2|1.22|4960000000|5010000000
2021-12-25 21:34:29|03179|1173428|HGEA|246.48M|246480000|22.80|8,310|-|5|2021-12-01|Dec 01, 2021|09/2021|--|--|34300000|34300000|2021-09-01|Sep 01, 2021|06/2021|0.18|--|31400000|31400000
2021-12-25 21:34:32|03180|19218|HLGZ|222.27M|222270000|3.920|5,445|-2%|20|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2021-12-25 21:34:35|03181|6305|HOTG|4.75B|4750000000|69.69|113,076|-11.17%|33|2021-10-29|Oct 29, 2021|09/2021|1.71|1.34|5320000000|3880000000|2021-07-26|Jul 26, 2021|06/2021|1.59|1.46|5340000000|5230000000
2021-12-25 21:34:38|03182|1081564|H24|343.92M|343920000|11.84|195,505|-36.46%|17|2021-11-10|Nov 10, 2021|09/2021|-0.36|--|138600000|138600000|2021-08-10|Aug 10, 2021|06/2021|-0.13|--|166000000|--
2021-12-25 21:34:41|03183|19217|HBH|2.06B|2060000000|128.500|27,293|56.52%|21|2021-12-22|Dec 22, 2021|11/2021|1.98|1.98|1400000000|1400000000|2021-09-30|Sep 30, 2021|08/2021|5.85|4.75|1610000000|1600000000
2021-12-25 21:34:44|03184|19836|HBMG|1.51B|1510000000|47.500|36,349|25.16%|21|2021-12-22|Dec 22, 2021|11/2021|0.8|--|1300000000|--|2021-09-30|Sep 30, 2021|08/2021|3.09|3.09|1510000000|1510000000
2021-12-25 21:34:48|03185|6352|BOSSn|3.63B|3630000000|52.640|291,496|94.46%|33|2021-11-04|Nov 04, 2021|09/2021|0.76|0.74|755000000|744830000|2021-08-04|Aug 04, 2021|06/2021|0.35|0.21|629000000|629000000
2021-12-25 21:34:51|03186|19837|HYQGn|3.19B|3190000000|506.500|6,661|-0.49%|22|2021-11-08|Nov 08, 2021|09/2021|1.12|--|110700000|95330000|2021-08-09|Aug 09, 2021|06/2021|1.51|--|105200000|56600000
2021-12-25 21:34:54|03187|19219|INHG|860.66M|860660000|32.000|14,011|-3.18%|33|2021-11-11|Nov 11, 2021|09/2021|0.39|--|446100000|446100000|2021-08-11|Aug 11, 2021|06/2021|0.6|0.6|449900000|449900000
2021-12-25 21:34:58|03188|1064311|INS2|751.81M|751810000|16.000|84,997|-21.76%|20|2021-12-01|Dec 01, 2021|09/2021|0.24|--|145100000|145100000|2021-08-20|Aug 20, 2021|06/2021|0.13|--|196400000|--
2021-12-25 21:35:01|03189|1031264|JSTG|718.18M|718180000|48.5000|15,700|9.48%|19|2021-11-11|Nov 11, 2021|09/2021|1.03|--|251800000|237000000|2021-08-12|Aug 12, 2021|06/2021|0.34|--|270000000|270000000
2021-12-25 21:35:05|03190|19220|JUNG_p|4.54B|4540000000|44.520|75,899|17.59%|33|2021-11-09|Nov 09, 2021|09/2021|0.6127|0.6368|1030000000|1030000000|2021-08-11|Aug 11, 2021|06/2021|1.19|0.5504|1030000000|989640000
2021-12-25 21:35:08|03191|6320|SDFGn|2.86B|2860000000|14.965|1,289,429|96.44%|33|2021-11-11|Nov 11, 2021|09/2021|6.64|0.1552|746000000|746090000|2021-08-12|Aug 12, 2021|06/2021|5.28|-0.01|664000000|631200000
2021-12-25 21:35:10|03192|1129329|IURG|170.89M|170890000|22.4000|1,374|62.32%|15|2021-11-24|Nov 24, 2021|09/2021|0.29|--|84530000|--|2021-09-24|Sep 24, 2021|06/2021|-0.07|--|91610000|--
2021-12-25 21:35:14|03193|49816|KGX|12.62B|12620000000|96.30|152,290|34.31%|31|2021-10-24|Oct 24, 2021|09/2021|1.04|0.9946|2570000000|2530000000|2021-07-27|Jul 27, 2021|06/2021|1.17|1.14|2590000000|2530000000
2021-12-25 21:35:18|03194|6304|KCOGn|1.05B|1050000000|10.520|420,505|28.06%|33|2021-11-03|Nov 03, 2021|09/2021|1.86|1.25|2040000000|2100000000|2021-08-10|Aug 10, 2021|06/2021|2.13|2.13|1850000000|1860000000
2021-12-25 21:35:20|03195|1176379|KTAG|547.92M|547920000|52.80|4,201|-16.19%|6|2021-12-01|Dec 01, 2021|09/2021|-0.34|--|192900000|--|2021-09-01|Sep 01, 2021|06/2021|0.72|--|237000000|237000000
2021-12-25 21:35:22|03196|1096501|KBX|14.05B|14050000000|87.14|160,887|-19.78%|18|2021-11-12|Nov 12, 2021|09/2021|0.91|0.8152|1590000000|1600000000|2021-08-13|Aug 13, 2021|06/2021|1.03|1.04|1730000000|1730000000
2021-12-25 21:35:25|03197|19232|SKBG|510.62M|510620000|30.900|23,679|32.62%|28|2021-10-28|Oct 28, 2021|09/2021|0.25|--|294000000|--|2021-07-29|Jul 29, 2021|06/2021|0.77|--|250000000|247000000
2021-12-25 21:35:29|03198|6295|KRNG|3.02B|3020000000|95.450|33,902|44.62%|31|2021-11-05|Nov 05, 2021|09/2021|0.94|0.94|922950000|897500000|2021-08-03|Aug 03, 2021|06/2021|0.7598|0.6856|845500000|841250000
2021-12-25 21:35:31|03199|32433|KU2G|2.9B|2900000000|72.80|4,971|91.08%|33|2021-10-28|Oct 28, 2021|09/2021|0.06|--|829800000|--|2021-08-05|Aug 05, 2021|06/2021|0.21|--|808200000|--
2021-12-25 21:35:35|03200|19221|KWSG|2.36B|2360000000|71.60|5,136|9.65%|27|2021-11-18|Nov 18, 2021|09/2021|-1.31|-1.50|220850000|191000000|2021-10-20|Oct 20, 2021|06/2021|-0.78|3.24|238900000|262000000
2021-12-25 21:35:38|03201|6281|LXSG|4.59B|4590000000|53.180|267,098|-15.26%|33|2021-11-04|Nov 04, 2021|09/2021|1.41|1.21|1950000000|1830000000|2021-08-11|Aug 11, 2021|06/2021|1.38|1.11|1830000000|1700000000
2021-12-25 21:35:41|03202|40213|LEGn|8.75B|8750000000|121.350|166,381|-2.75%|33|2021-11-10|Nov 10, 2021|09/2021|1.05|1.46|171200000|146160000|2021-08-10|Aug 10, 2021|06/2021|12.32|8.52|170100000|138100000
2021-12-25 21:35:45|03203|19854|LEIG|306.31M|306310000|32.200|6,667|-26.82%|26|2021-11-11|Nov 11, 2021|09/2021|0.2124|0.2124|69710000|69710000|2021-08-11|Aug 11, 2021|06/2021|0.3693|0.37|70070000|70000000
2021-12-25 21:35:49|03204|6339|LEOGn|330.94M|330940000|10.130|161,438|43.89%|33|2021-11-10|Nov 10, 2021|09/2021|-0.82|--|1170000000|1000000|2021-08-11|Aug 11, 2021|06/2021|-0.27|--|1300000000|1210000000
2021-12-25 21:35:52|03205|19857|TGHN|772.2M|772200000|268.000|132.52|97.06%|25|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|9.53|--|771100000|--
2021-12-25 21:35:55|03206|962919|ECKG|99.77M|99770000|27.20|272|11.48%|21|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.35|--|11300000|--
2021-12-25 21:35:58|03207|349|LHAG|7.52B|7520000000|6.289|14,300,816|-10.63%|23|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.3265|5210000000|5550000000|2021-08-05|Aug 05, 2021|06/2021|-0.8992|-0.8221|3210000000|3750000000
2021-12-25 21:36:01|03208|19863|MZXG|60.98M|60980000|6.340|2,687|12.21%|25|2021-11-10|Nov 10, 2021|09/2021|0.14|--|20710000|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|19400000|--
2021-12-25 21:36:05|03209|949642|MXHNn|127.56M|127560000|4.330|9,177|2.12%|21|2021-11-04|Nov 04, 2021|09/2021|--|--|85100000|85100000|2021-08-05|Aug 05, 2021|06/2021|-0.07|--|73400000|73400000
2021-12-25 21:36:08|03210|962922|MBBG|785.43M|785430000|133.20|3,748|20.77%|21|2021-11-12|Nov 12, 2021|09/2021|0.12|--|175000000|--|2021-08-20|Aug 20, 2021|06/2021|0.97|--|176400000|--
2021-12-25 21:36:12|03211|962923|MEDG|183.35M|183350000|3.92|1,220.5|4.26%|19|2021-11-02|Nov 02, 2021|09/2021|0.23|--|--|--|2021-07-30|Jul 30, 2021|06/2021|-0.08|--|169400000|--
2021-12-25 21:36:15|03212|993276|ILM1k|763.99M|763990000|37.7000|15,964|3.01%|17|2021-11-09|Nov 09, 2021|09/2021|0.17|--|353900000|353870000|2021-08-12|Aug 12, 2021|06/2021|0.17|--|319000000|319000000
2021-12-25 21:36:18|03213|1029194|B4B|3.4B|3400000000|9.3760|346,106|5.63%|19|2021-12-15|Dec 15, 2021|09/2021|-0.21|0.14|7100000000|7100000000|2021-07-28|Jul 28, 2021|06/2021|0.17|-0.025|6250000000|6060000000
2021-12-25 21:36:22|03214|1029195|B4B3_p|3.67B|3670000000|10.1000|1,239|3.91%|19|2021-12-15|Dec 15, 2021|09/2021|-0.21|--|7130000000|--|2021-07-28|Jul 28, 2021|06/2021|0.17|--|6250000000|--
2021-12-25 21:36:26|03215|1174802|MRXG|847.37M|847370000|11.37|40,143|-|7|2021-12-01|Dec 01, 2021|09/2021|-0.24|--|49400000|--|2021-11-24|Nov 24, 2021|09/2020|-0.06|--|44430000|--
2021-12-25 21:36:28|03216|23634|MLPG|941.19M|941190000|8.610|48,686|63.69%|29|2021-11-11|Nov 11, 2021|09/2021|0.05|0.05|210000000|171600000|2021-08-12|Aug 12, 2021|06/2021|0.03|0.03|197900000|195800000
2021-12-25 21:36:31|03217|964815|MUXG|461.61M|461610000|22.45|58,274|52.72%|19|2021-11-09|Nov 09, 2021|09/2021|--|--|668800000|668900000|2021-09-07|Sep 07, 2021|06/2021|22.91|--|600100000|--
2021-12-25 21:36:35|03218|32557|MVVGn|2.36B|2360000000|35.800|1,313|43.2%|27|2021-12-14|Dec 14, 2021|09/2021|0.62|--|1120000000|--|2021-08-13|Aug 13, 2021|06/2021|0.75|--|1030000000|--
2021-12-25 21:36:38|03219|19223|NOEJ|1.08B|1080000000|33.860|53,381|-17.45%|33|2021-11-03|Nov 03, 2021|09/2021|0.44|1.34|265700000|265600000|2021-08-04|Aug 04, 2021|06/2021|0.78|0.79|281850000|281770000
2021-12-25 21:36:41|03220|962933|O4BG|353.43M|353430000|25.00|199|39.46%|20|2021-11-09|Nov 09, 2021|09/2021|0.19|--|76150000|--|2021-08-11|Aug 11, 2021|06/2021|0.34|--|81800000|--
2021-12-25 21:36:44|03221|19880|PGNG|34.31M|34310000|7.580|3,385|-17.61%|22|2021-11-22|Nov 22, 2021|09/2021|-0.52|--|34000000|--|2021-08-24|Aug 24, 2021|06/2021|-0.89|--|37560000|--
2021-12-25 21:36:48|03222|19225|PATGn|1.84B|1840000000|20.700|41,838|-20.84%|33|2021-12-07|Dec 07, 2021|09/2021|0.15|--|88770000|--|2021-08-04|Aug 04, 2021|06/2021|0.12|--|81400000|--
2021-12-25 21:36:52|03223|19224|O2C|114.8M|114800000|0.000|-|8.8%|33|2021-11-22|Nov 22, 2021|09/2021|0.04|--|62630000|--|2021-08-23|Aug 23, 2021|06/2021|-0.03|--|105900000|--
2021-12-25 21:36:55|03224|1162596|PSGG|289.2M|289200000|24.10|1,468|-0.62%|11|2021-12-01|Dec 01, 2021|09/2021|0.34|--|17900000|17900000|2021-09-01|Sep 01, 2021|06/2021|0.25|--|14100000|13700000
2021-12-25 21:36:58|03225|994481|PCZ|472.37M|472370000|8.0200|53,644|7.65%|20|2021-11-11|Nov 11, 2021|09/2021|--|--|75200000|67000000|2021-10-06|Oct 06, 2021|06/2021|0.35|--|66500000|63000000
2021-12-25 21:37:02|03226|962938|PWOG|100M|100000000|32.20|981|68.59%|21|2021-11-03|Nov 03, 2021|09/2021|0.86|--|95100000|--|2021-08-02|Aug 02, 2021|06/2021|1.49|--|103500000|--
2021-12-25 21:37:04|03227|23190|PSMGn|3.17B|3170000000|14.0200|1,113,610|1.59%|21|2021-11-03|Nov 03, 2021|09/2021|0.26|0.3248|1060000000|1030000000|2021-08-05|Aug 05, 2021|06/2021|0.28|0.4023|1050000000|968460000
2021-12-25 21:37:07|03228|1097504|690D|14.54B|14540000000|1.56|315,185|42.86%|21|2021-10-29|Oct 29, 2021|09/2021|0.0446|0.053|7860000000|8290000000|2021-08-30|Aug 30, 2021|06/2021|0.0521|0.0467|7450000000|7440000000
2021-12-25 21:37:11|03229|19892|RSL2|114.63M|114630000|17.800|642|-16.04%|24|2021-11-10|Nov 10, 2021|09/2021|-0.01|--|62100000|62100000|2021-08-12|Aug 12, 2021|06/2021|-0.19|--|64500000|--
2021-12-25 21:37:14|03230|23066|RAAG|10.25B|10250000000|900.40|8,708|23.85%|26|2021-11-04|Nov 04, 2021|09/2021|3.33|2.91|206900000|202250000|2021-08-04|Aug 04, 2021|06/2021|3.5|3.51|211600000|207680000
2021-12-25 21:37:17|03231|665|RHMG|3.58B|3580000000|82.780|130,569|-4.39%|33|2021-11-06|Nov 06, 2021|09/2021|1.66|1.32|1260000000|1290000000|2021-08-04|Aug 04, 2021|06/2021|1.45|1.84|1320000000|1310000000
2021-12-25 21:37:20|03232|6314|RHKG|967.26M|967260000|14.450|2,110|-12.21%|32|2021-11-11|Nov 11, 2021|09/2021|0.1|--|347700000|--|2021-08-05|Aug 05, 2021|06/2021|0.10|--|346900000|--
2021-12-25 21:37:24|03233|1176384|RY8|8.64M|8640000|0.21|11,366|-30.46%|4|2021-10-06|Oct 06, 2021|06/2021|-0.19|--|3190000|--|2021-04-30|Apr 30, 2021|12/2020|-0.19|--|3190000|--
2021-12-25 21:37:26|03234|41032|RRTL|7.15B|7150000000|46.600|41,220|15.29%|21|2021-11-04|Nov 04, 2021|09/2021|--|0.65|1460000000|1390000000|2021-08-06|Aug 06, 2021|06/2021|--|1.23|1610000000|1460000000
2021-12-25 21:37:29|03235|32431|SFQ|556.99M|556990000|12.270|76,321|12.16%|26|2021-11-14|Nov 14, 2021|09/2021|0.32|--|316640000|286000000|2021-08-12|Aug 12, 2021|06/2021|0.26|--|323000000|321000000
2021-12-25 21:37:33|03236|6286|SZGG|1.67B|1670000000|30.930|229,800|44.4%|33|2021-11-15|Nov 15, 2021|09/2021|4.32|3.73|2570000000|2600000000|2021-08-11|Aug 11, 2021|06/2021|4.2|2.17|2340000000|2620000000
2021-12-25 21:37:35|03237|963693|SHA_p|3.51B|3510000000|7.29|637,456|9.54%|21|2021-11-08|Nov 08, 2021|09/2021|0.22|0.2186|3330000000|3220000000|2021-08-28|Aug 28, 2021|06/2021|0.2966|0.2837|3450000000|3440000000
2021-12-25 21:37:39|03238|19233|SLTG|625.85M|625850000|57.500|11,430|88.52%|28|2021-10-28|Oct 28, 2021|09/2021|0.18|0.18|127900000|127900000|2021-09-06|Sep 06, 2021|06/2021|0.81|--|129100000|--
2021-12-25 21:37:44|03239|958843|G24n|5.04B|5040000000|61.060|196,586|-9.34%|21|2021-11-11|Nov 11, 2021|09/2021|0.29|0.43|97500000|96000000|2021-08-12|Aug 12, 2021|06/2021|0.25|0.39|95900000|90500000
2021-12-25 21:37:48|03240|6317|SGCG|959.83M|959830000|7.850|316,753|114.48%|33|2021-11-11|Nov 11, 2021|09/2021|0.2|0.07|247000000|256000000|2021-08-12|Aug 12, 2021|06/2021|0.05|--|255200000|226100000
2021-12-25 21:37:51|03241|992973|SAEG|2.06B|2060000000|113.600|81,399|-20.11%|20|2021-11-02|Nov 02, 2021|09/2021|-0.79|-0.4925|237950000|237930000|2021-08-05|Aug 05, 2021|06/2021|-0.52|--|250400000|250270000
2021-12-25 21:37:54|03242|19230|SIXG|7.13B|7130000000|151.900|42,383|55%|28|2021-11-10|Nov 10, 2021|09/2021|4.21|3.65|799030000|797400000|2021-08-11|Aug 11, 2021|06/2021|1.33|-16.33|501170000|489170000
2021-12-25 21:37:57|03243|19906|SIXG_p|3.92B|3920000000|83.400|27,273|44.79%|28|2021-11-10|Nov 10, 2021|09/2021|4.21|3.65|799030000|797400000|2021-08-11|Aug 11, 2021|06/2021|1.33|-16.33|501170000|489170000
2021-12-25 21:38:00|03244|941175|STAB|1.6B|1600000000|64.80|19,394|9.83%|22|2021-11-12|Nov 12, 2021|09/2021|0.7|0.69|229600000|223300000|2021-08-02|Aug 02, 2021|06/2021|0.64|0.71|228690000|225500000
2021-12-25 21:38:03|03245|19227|SAXG|3.95B|3950000000|69.650|62,034|-12.72%|33|2021-11-23|Nov 23, 2021|09/2021|0.66|0.09|414300000|413000000|2021-08-16|Aug 16, 2021|06/2021|0.23|0.59|374020000|372000000
2021-12-25 21:38:07|03246|6322|SZUG|2.64B|2640000000|12.950|216,134|13.6%|29|2021-10-14|Oct 14, 2021|08/2021|0.17|0.22|1840000000|1660000000|2021-07-08|Jul 08, 2021|05/2021|0.07|0.07|1750000000|1750000000
2021-12-25 21:38:11|03247|19913|SURG|553.55M|553550000|35.700|1,267|48.75%|26|2021-10-29|Oct 29, 2021|09/2021|0.88|--|188300000|--|2021-07-30|Jul 30, 2021|06/2021|0.74|--|189400000|--
2021-12-25 21:38:14|03248|1172891|SYAB|4.13B|4130000000|23.04|142,374|-|5|2021-11-10|Nov 10, 2021|09/2021|0.64|--|849300000|1000000|2021-10-08|Oct 08, 2021|06/2021|0.83|--|1920000000|--
2021-12-25 21:38:17|03249|19234|TEGG|3.53B|3530000000|24.130|400,111|-1.51%|33|2021-11-09|Nov 09, 2021|09/2021|2.2|--|68200000|--|2021-08-09|Aug 09, 2021|06/2021|1.75|--|109500000|--
2021-12-25 21:38:22|03250|19237|TTKG|971.03M|971030000|14.800|42,563|37.29%|28|2021-10-27|Oct 27, 2021|09/2021|0.23|0.2695|303100000|320820000|2021-07-29|Jul 29, 2021|06/2021|0.2263|0.225|291000000|291000000
2021-12-25 21:38:26|03251|40219|TLXGn|10.53B|10530000000|41.640|101,192|31.69%|33|2021-11-15|Nov 15, 2021|09/2021|0.7|0.76|11080000000|10840000000|2021-08-11|Aug 11, 2021|06/2021|1.06|0.945|10430000000|9820000000
2021-12-25 21:38:29|03252|664|TKAG|5.92B|5920000000|9.502|2,949,072|15.77%|33|2021-11-18|Nov 18, 2021|09/2021|0.19|-0.132|9440000000|9340000000|2021-08-11|Aug 11, 2021|06/2021|0.2|0.1475|8680000000|8800000000
2021-12-25 21:38:31|03253|1137593|8TRA|11.03B|11030000000|22.06|84,616|-2.6%|15|2021-10-28|Oct 28, 2021|09/2021|0.64|0.81|8050000000|8050000000|2021-07-28|Jul 28, 2021|06/2021|1.06|1.06|7080000000|7080000000
2021-12-25 21:38:34|03254|989449|UN01|15.42B|15420000000|42.145|232,155|50.52%|21|2021-11-05|Nov 05, 2021|09/2021|-13.01|-0.5072|37050000000|10610000000|2021-08-07|Aug 07, 2021|06/2021|0.0606|-0.3|20290000000|8510000000
2021-12-25 21:38:38|03255|962961|ULCG|16.63M|16630000|2.380|4,279|131.07%|19|2021-11-12|Nov 12, 2021|09/2021|0.03|--|2390000|--|2021-09-03|Sep 03, 2021|06/2021|0.01|--|5310000|--
2021-12-25 21:38:42|03256|991176|VQTG|370.92M|370920000|27.6500|29,869|-22.55%|20|2021-11-11|Nov 11, 2021|09/2021|0.01|--|26100000|26100000|2021-08-24|Aug 24, 2021|06/2021|0.04|--|24900000|24900000
2021-12-25 21:38:46|03257|19929|VIBG_p|599.43M|599430000|22.700|9,596|59.3%|26|2021-10-20|Oct 20, 2021|09/2021|0.53|--|234900000|--|2021-07-20|Jul 20, 2021|06/2021|0.48|--|226300000|--
2021-12-25 21:38:49|03258|962966|V3VGn|246.23M|246230000|15.700|3,627|26.61%|20|2021-11-11|Nov 11, 2021|09/2021|0.14|--|5820000|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|5440000|--
2021-12-25 21:38:52|03259|1177472|VTSCn|1.79B|1790000000|44.85|1,193|-|5|2021-12-01|Dec 01, 2021|09/2021|-2.03|-1.77|1910000000|1910000000|2021-11-11|Nov 11, 2021|09/2020|-2.26|--|2200000000|--
2021-12-25 21:38:55|03260|351|VOWG|132.34B|132340000000|264.00|55,821|55.57%|33|2021-10-28|Oct 28, 2021|09/2021|5.51|4.51|56930000000|55550000000|2021-07-29|Jul 29, 2021|06/2021|9.7|7.42|67290000000|61130000000
2021-12-25 21:38:58|03261|6294|VOSG|780.73M|780730000|44.450|11,571|8.41%|33|2021-10-28|Oct 28, 2021|09/2021|0.605|0.6|235800000|235800000|2021-07-28|Jul 28, 2021|06/2021|0.53|--|255500000|255500000
2021-12-25 21:39:02|03262|6290|WCHG|6.55B|6550000000|131.75|97,166|13.09%|33|2021-10-29|Oct 29, 2021|09/2021|4.9|4.63|1660000000|1640000000|2021-08-04|Aug 04, 2021|06/2021|3.5|2.68|1500000000|1440000000
2021-12-25 21:39:05|03263|19239|WACGn|1.76B|1760000000|25.840|78,348|48.17%|28|2021-11-09|Nov 09, 2021|09/2021|0.45|--|461400000|426000000|2021-08-04|Aug 04, 2021|06/2021|0.59|0.5|494300000|502000000
2021-12-25 21:39:09|03264|19932|WSUG|706.59M|706590000|52.800|13,688|21.94%|26|2021-10-27|Oct 27, 2021|09/2021|0.82|--|111300000|--|2021-07-28|Jul 28, 2021|06/2021|0.745|0.56|110200000|110200000
2021-12-25 21:39:11|03265|1096426|WEW|464.13M|464130000|22.86|130,687|-26.65%|18|2021-12-01|Dec 01, 2021|09/2021|-0.42|--|103100000|103100000|2021-09-01|Sep 01, 2021|06/2021|0.09|--|131700000|131700000
2021-12-25 21:39:15|03266|953067|WDLk|12.43M|12430000|0.750|23,666|-39.78%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.31|--|16000000|--
2021-12-25 21:39:19|03267|964973|WUWGn|1.67B|1670000000|17.82|15,532|5.44%|22|2021-11-12|Nov 12, 2021|09/2021|0.43|--|1190000000|--|2021-08-13|Aug 13, 2021|06/2021|1.11|--|912000000|912000000
2021-12-25 21:39:23|03268|993600|TIMAn|845.18M|845180000|37.700|7,936|-16.22%|18|2021-11-10|Nov 10, 2021|09/2021|0.07|0.16|20540000|20400000|2021-08-12|Aug 12, 2021|06/2021|0.17|--|21900000|--
2021-12-25 21:39:26|03269|19240|ZO1G|3.42B|3420000000|479.00|25,542|188.55%|30|2021-11-16|Nov 16, 2021|09/2021|0.8345|0.8345|514000000|519670000|2021-08-17|Aug 17, 2021|06/2021|0.7889|0.8577|493600000|498790000
2021-12-25 21:39:29|03270|19918|TGTG|38.87M|38870000|1.560|9,892|-1.27%|26|2021-11-05|Nov 05, 2021|09/2021|-0|--|14160000|--|2021-08-10|Aug 10, 2021|06/2021|0.01|--|14410000|--
2021-12-25 21:39:33|03271|13155|1U1|4.24B|4240000000|24.040|87,970|18.02%|33|2021-11-10|Nov 10, 2021|09/2021|0.63|0.4628|971300000|965300000|2021-08-06|Aug 06, 2021|06/2021|0.59|0.4828|957000000|957000000
2021-12-25 21:39:36|03272|962854|VSCk|33.93M|33930000|0.000|-|-58.26%|21|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.17|--|13850000|--
2021-12-25 21:39:40|03273|23598|ADAG|676.75M|676750000|13.360|144,976|94.19%|29|2021-10-21|Oct 21, 2021|09/2021|0.295|0.3167|151780000|153000000|2021-07-22|Jul 22, 2021|06/2021|0.245|0.19|149350000|149840000
2021-12-25 21:39:44|03274|6313|AIXGn|1.98B|1980000000|17.695|761,966|23.31%|33|2021-11-24|Nov 24, 2021|09/2021|0.28|0.27|130800000|126470000|2021-09-07|Sep 07, 2021|06/2021|0.07|0.1|67700000|73200000
2021-12-25 21:39:48|03275|40203|A1OS|356.71M|356710000|71.600|997|23.45%|22|2021-12-15|Dec 15, 2021|09/2021|0.6|0.6|92500000|92500000|2021-08-06|Aug 06, 2021|06/2021|0.7|0.58|94900000|87700000
2021-12-25 21:39:52|03276|19774|AOFG|1.63B|1630000000|204.500|10,500|30.67%|21|2021-10-25|Oct 25, 2021|09/2021|0.56|0.53|23800000|12400000|2021-07-26|Jul 26, 2021|06/2021|0.52|--|22800000|22800000
2021-12-25 21:39:55|03277|19776|BSLG|1.57B|1570000000|157.800|5,580|125.43%|26|2021-11-04|Nov 04, 2021|09/2021|0.29|--|49300000|49300000|2021-08-05|Aug 05, 2021|06/2021|0.00|--|60600000|60600000
2021-12-25 21:39:58|03278|22689|BIONn|4.1B|4100000000|73.950|15,513|8.11%|33|2021-10-19|Oct 19, 2021|09/2021|-3.51|--|--|--|2021-07-23|Jul 23, 2021|06/2021|--|--|--|--
2021-12-25 21:40:02|03279|23435|BC8G|7.77B|7770000000|61.680|206,750|4.07%|33|2021-11-11|Nov 11, 2021|09/2021|0.5|0.4261|1500000000|1470000000|2021-08-12|Aug 12, 2021|06/2021|0.4567|0.4567|1430000000|1430000000
2021-12-25 21:40:05|03280|940925|B8FGn|89.33M|89330000|1.575|48,171|-48.19%|20|2021-11-17|Nov 17, 2021|09/2021|-0.4963|-0.4959|5380000|6810000|2021-08-19|Aug 19, 2021|06/2021|-0.0706|-0.0945|7710000|6000000
2021-12-25 21:40:07|03281|1163902|BKHTn|233.68M|233680000|22.50|1,823|-26.83%|11|2021-12-01|Dec 01, 2021|09/2021|-0.31|--|12300000|12300000|2021-08-16|Aug 16, 2021|06/2021|-0.27|--|11650000|--
2021-12-25 21:40:10|03282|19786|COKG|2.22B|2220000000|58.500|95,305|31.7%|32|2021-11-11|Nov 11, 2021|09/2021|6.2|0.26|302650000|302600000|2021-08-12|Aug 12, 2021|06/2021|0.39|0.39|325500000|350000000
2021-12-25 21:40:15|03283|22416|AFXG|16.39B|16390000000|183.250|103,367|71.74%|32|2021-12-10|Dec 10, 2021|09/2021|0.6|0.6846|448600000|486900000|2021-09-01|Sep 01, 2021|06/2021|0.92|0.91|430800000|430800000
2021-12-25 21:40:18|03284|19787|CSHG|116.31M|116310000|13.900|3,545|10.32%|25|2021-11-04|Nov 04, 2021|09/2021|0.15|0.15|35300000|35300000|2021-08-03|Aug 03, 2021|06/2021|0.11|--|37700000|--
2021-12-25 21:40:20|03285|1174682|C3RY|612.36M|612360000|25.20|8,570|-|3|2021-12-01|Dec 01, 2021|09/2021|0.25|0.25|43100000|43100000|2021-09-01|Sep 01, 2021|06/2021|0.38|0.38|42600000|42600000
2021-12-25 21:40:23|03286|1166985|C0M|255.18M|255180000|52.40|22,160|-41.68%|10|2021-11-16|Nov 16, 2021|09/2021|-3.3|--|17200000|--|2021-09-01|Sep 01, 2021|06/2021|-0.63|--|13600000|--
2021-12-25 21:40:26|03287|19791|COP1n|3.66B|3660000000|69.550|60,092|-10.14%|33|2021-12-01|Dec 01, 2021|09/2021|0.7|0.67|276340000|270930000|2021-08-05|Aug 05, 2021|06/2021|0.43|0.34|240830000|235200000
2021-12-25 21:40:31|03288|19794|CE2G|1.07B|1070000000|12.320|133,869|11.19%|25|2021-10-13|Oct 13, 2021|08/2021|0.17|--|249000000|--|2021-07-07|Jul 07, 2021|05/2021|0.12|--|214100000|--
2021-12-25 21:40:34|03289|19797|DAMG|222.15M|222150000|63.000|503|35.19%|22|2021-11-05|Nov 05, 2021|09/2021|0.27|--|45800000|45800000|2021-08-06|Aug 06, 2021|06/2021|0.49|--|43900000|--
2021-12-25 21:40:37|03290|991234|DBD|615.36M|615360000|0.000|-|-13.21%|0||
2021-12-25 21:40:39|03291|19803|HNLG|235.2M|235200000|38.800|4,791|-32.4%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|30200000|30200000|2021-08-06|Aug 06, 2021|06/2021|--|--|27300000|27300000
2021-12-25 21:40:45|03292|19804|DRWG|1B|1000000000|53.700|6,086|-10.2%|33|2021-10-28|Oct 28, 2021|09/2021|1.66|--|770000000|770000000|2021-07-29|Jul 29, 2021|06/2021|3.05|--|826000000|826000000
2021-12-25 21:40:48|03293|6301|DRWG_p|1.01B|1010000000|54.050|37,493|-13.52%|33|2021-10-28|Oct 28, 2021|09/2021|1.66|--|770000000|770000000|2021-07-29|Jul 29, 2021|06/2021|3.05|--|826000000|826000000
2021-12-25 21:40:52|03294|19807|EUZG|2.01B|2010000000|96.900|72,442|117.85%|26|2021-11-09|Nov 09, 2021|09/2021|0.34|--|41530000|--|2021-08-12|Aug 12, 2021|06/2021|0.41|--|45340000|--
2021-12-25 21:40:55|03295|962883|E4CG|119.34M|119340000|34.00|2,247|206.31%|19|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.27|--|21210000|--
2021-12-25 21:40:58|03296|19811|ELGG|1.05B|1050000000|57.700|21,297|112.92%|30|2021-11-04|Nov 04, 2021|09/2021|0.5|0.47|80800000|78650000|2021-08-03|Aug 03, 2021|06/2021|0.47|0.515|78910000|79600000
2021-12-25 21:41:04|03297|19813|ECXn|7.08M|7080000|0.579|28,698|-79.59%|27|2021-11-10|Nov 10, 2021|09/2021|0.16|--|5800000|--|2021-08-11|Aug 11, 2021|06/2021|-0.21|--|100000|--
2021-12-25 21:41:07|03298|19241|EVTG|7B|7000000000|39.940|476,848|34.16%|32|2021-11-10|Nov 10, 2021|09/2021|0.82|0.06|159660000|157100000|2021-08-10|Aug 10, 2021|06/2021|0.37|0.02|138220000|121650000
2021-12-25 21:41:11|03299|962891|EXCL|93.14M|93140000|4.780|3,901.11|14.9%|21|2021-11-04|Nov 04, 2021|09/2021|0.00|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|--|--
2021-12-25 21:41:17|03300|962892|FAAS|387.75M|387750000|35.600|8,396|-22.1%|19|2021-11-30|Nov 30, 2021|09/2021|0.19|--|14000000|14000000|2021-08-27|Aug 27, 2021|06/2021|0.13|--|13600000|--
2021-12-25 21:41:22|03301|19821|SISG|462.58M|462580000|44.900|1,063|9.51%|33|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.23|--|37110000|--
2021-12-25 21:41:26|03302|962895|FEVG|63.06M|63060000|19.60|2,272|10.11%|20|2021-11-26|Nov 26, 2021|09/2021|0.53|--|21190000|--|2021-10-29|Oct 29, 2021|06/2021|0.77|--|39910000|--
2021-12-25 21:41:30|03303|6285|FNTGn|2.77B|2770000000|23.180|478,161|35.44%|33|2021-11-04|Nov 04, 2021|09/2021|0.4941|0.49|641800000|641800000|2021-08-12|Aug 12, 2021|06/2021|0.3351|0.4812|619900000|615430000
2021-12-25 21:41:35|03304|19826|GMEG|41.38M|41380000|8.360|2,259|-21.13%|27|2021-11-24|Nov 24, 2021|09/2021|0.09|--|5740000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|5740000|--
2021-12-25 21:41:38|03305|19827|GFTG|1.15B|1150000000|43.600|111,093|265.77%|28|2021-11-26|Nov 26, 2021|09/2021|0.55|--|143810000|144000000|2021-10-08|Oct 08, 2021|06/2021|0.17|--|137660000|--
2021-12-25 21:41:41|03306|6340|GGS|41.19M|41190000|0.311|15,742|7.24%|25|2021-11-25|Nov 25, 2021|09/2021|0.01|0.0051|52000000|55260000|2021-09-16|Sep 16, 2021|06/2021|-0.01|-0.0254|51500000|43020000
2021-12-25 21:41:44|03307|19828|GKSG|341.59M|341590000|152.000|2,072|58%|23|2021-11-25|Nov 25, 2021|09/2021|0.72|--|31400000|31400000|2021-08-26|Aug 26, 2021|06/2021|3.03|--|33900000|33900000
2021-12-25 21:41:48|03308|19935|HPHA|171.89M|171890000|5.030|7,933|-24.93%|25|2021-10-07|Oct 07, 2021|08/2021|-0.17|--|470000|--|2021-07-08|Jul 08, 2021|05/2021|-0.22|--|448000|--
2021-12-25 21:41:50|03309|1166364|HAGG|1.32B|1320000000|12.60|71,797|-8.56%|9|2021-11-10|Nov 10, 2021|09/2021|0.2952|0.2217|363700000|351980000|2021-08-04|Aug 04, 2021|06/2021|0.0283|-0.05|277350000|277400000
2021-12-25 21:41:54|03310|19921|HOC|232.23M|232230000|2.670|142,463|41.96%|29|2021-11-08|Nov 08, 2021|09/2021|0.14|--|37100000|--|2021-08-09|Aug 09, 2021|06/2021|-0.05|--|7300000|--
2021-12-25 21:41:57|03311|19840|IXXG|337.82M|337820000|34.000|3,516|3.34%|33|2021-11-10|Nov 10, 2021|09/2021|0.21|--|40400000|40400000|2021-08-11|Aug 11, 2021|06/2021|0.34|--|44150000|44200000
2021-12-25 21:42:00|03312|19842|ISH1k|59.9M|59900000|0.000|-|31.06%|25|2021-10-21|Oct 21, 2021|09/2021|--|--|8300000|9700000|2021-07-22|Jul 22, 2021|06/2021|0.04|--|9500000|9000000
2021-12-25 21:42:05|03313|19843|IS7G|53.2M|53200000|12.600|649|50.9%|26|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.13|--|24960000|--
2021-12-25 21:42:09|03314|19844|IVXG|58.56M|58560000|26.200|440|35.75%|28|2021-11-04|Nov 04, 2021|09/2021|-0.4|--|3300000|--|2021-08-26|Aug 26, 2021|06/2021|-0.15|--|3400000|--
2021-12-25 21:42:13|03315|19847|IVUG|367.02M|367020000|21.000|18,162|12.3%|25|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|20490000|--
2021-12-25 21:42:17|03316|25375|JENGn|2.1B|2100000000|36.720|137,230|47.59%|33|2021-11-09|Nov 09, 2021|09/2021|0.47|0.44|219950000|221500000|2021-08-09|Aug 09, 2021|06/2021|0.58|0.21|213300000|206000000
2021-12-25 21:42:20|03317|1173010|KTEK|331.05M|331050000|26.35|6,983|-|7|2021-12-01|Dec 01, 2021|09/2021|-0.25|-0.25|131000000|131000000|2021-11-10|Nov 10, 2021|09/2020|-1.67|--|111300000|--
2021-12-25 21:42:25|03318|964718|HACGn|165.74M|165740000|4.43|12,178|-11.75%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|--|--|41000000|--
2021-12-25 21:42:28|03319|19858|LPKG|420.71M|420710000|17.200|154,702|-39.44%|32|2021-11-23|Nov 23, 2021|09/2021|0.02|--|23880000|27100000|2021-07-29|Jul 29, 2021|06/2021|-0.05|--|20110000|20100000
2021-12-25 21:42:31|03320|6346|M5ZG|386.16M|386160000|49.800|28,379|46.47%|33|2021-11-09|Nov 09, 2021|09/2021|-0.72|--|49200000|48700000|2021-08-05|Aug 05, 2021|06/2021|-0.06|--|63550000|63600000
2021-12-25 21:42:35|03321|23383|MDG1k|73.69M|73690000|3.000|21,489|-19.57%|31|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.1|--|2310000|--
2021-12-25 21:42:38|03322|6343|MORG|1.15B|1150000000|33.690|308,971|-62.76%|33|2021-11-10|Nov 10, 2021|09/2021|-3.3|-2.66|41000000|38750000|2021-07-29|Jul 29, 2021|06/2021|0.61|-1.93|38200000|34470000
2021-12-25 21:42:41|03323|1168311|NA9n|1.5B|1500000000|195.00|24,431|131.59%|6|2021-11-12|Nov 12, 2021|09/2021|0.62|--|140950000|--|2021-08-13|Aug 13, 2021|06/2021|0.36|--|127320000|--
2021-12-25 21:42:45|03324|19871|NEKG|12.76B|12760000000|110.450|183,413|80.62%|33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.2775|169300000|168310000|2021-07-29|Jul 29, 2021|06/2021|0.29|0.2525|165900000|163140000
2021-12-25 21:42:47|03325|19242|NWOn|1.25B|1250000000|223.00|1,389|-20.07%|33|2021-11-23|Nov 23, 2021|09/2021|1.18|1.61|73600000|72920000|2021-08-04|Aug 04, 2021|06/2021|2.38|1.75|71000000|68860000
2021-12-25 21:42:51|03326|19872|NXUG|1.14B|1140000000|72.100|6,728|41.93%|26|2021-11-09|Nov 09, 2021|09/2021|0.24|--|46400000|--|2021-08-05|Aug 05, 2021|06/2021|0.25|0.24|46900000|44800000
2021-12-25 21:42:53|03327|1076550|NFN|242.62M|242620000|14.65|9,906|-16.97%|16|2021-12-01|Dec 01, 2021|09/2021|-0.11|--|17800000|17800000|2021-09-01|Sep 01, 2021|06/2021|-0.01|--|16800000|17900000
2021-12-25 21:42:56|03328|6308|NDXG|2.29B|2290000000|14.290|1,391,099|-29.11%|33|2021-11-15|Nov 15, 2021|09/2021|-0.3|0.126|1260000000|1240000000|2021-08-12|Aug 12, 2021|06/2021|-0.07|-0.0485|1450000000|1450000000
2021-12-25 21:42:59|03329|19874|OHBG|632.48M|632480000|36.350|9,224|-6.91%|27|2021-11-10|Nov 10, 2021|09/2021|0.38|0.4|220120000|235300000|2021-08-11|Aug 11, 2021|06/2021|0.29|--|204900000|--
2021-12-25 21:43:03|03330|19879|PA8G|88.46M|88460000|1.240|91,543|-48.49%|25|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.09|--|412600|--
2021-12-25 21:43:06|03331|6331|PV|2.15B|2150000000|218.00|4,501|39.92%|33|2021-11-04|Nov 04, 2021|09/2021|1.85|--|184100000|184100000|2021-08-03|Aug 03, 2021|06/2021|1.85|1.47|199500000|178200000
2021-12-25 21:43:12|03332|19882|PNEGn|649.62M|649620000|8.510|54,152|7.86%|27|2021-11-10|Nov 10, 2021|09/2021|-0.13|--|13480000|--|2021-08-11|Aug 11, 2021|06/2021|0.00|--|24600000|--
2021-12-25 21:43:16|03333|19243|PSAGn|714.74M|714740000|45.600|10,840|90.79%|28|2021-10-29|Oct 29, 2021|09/2021|0.26|--|62000000|62000000|2021-07-28|Jul 28, 2021|06/2021|0.25|--|61000000|57700000
2021-12-25 21:43:19|03334|19890|TPEG|913.5M|913500000|42.000|136,547|130.77%|27|2021-11-04|Nov 04, 2021|09/2021|0.12|0.12|44400000|37700000|2021-08-05|Aug 05, 2021|06/2021|0.20|--|47100000|47100000
2021-12-25 21:43:23|03335|6292|QBYn|243.41M|243410000|1.954|134,042|14.94%|27|2021-11-08|Nov 08, 2021|09/2021|0.17|--|40000000|--|2021-08-09|Aug 09, 2021|06/2021|-0.03|--|38800000|39000000
2021-12-25 21:43:27|03336|962943|RIB|1.51B|1510000000|43.10|4,893|53.93%|21|2021-10-29|Oct 29, 2021|09/2021|-0|--|65420000|--|2021-07-30|Jul 30, 2021|06/2021|0.1|--|69910000|--
2021-12-25 21:43:30|03337|962940|SANT1|978.69M|978690000|15.12|397,015|-18.4%|21|2021-11-04|Nov 04, 2021|09/2021|0.16|0.16|313200000|313200000|2021-08-05|Aug 05, 2021|06/2021|0.16|0.18|306500000|306500000
2021-12-25 21:43:34|03338|962945|SATG|39.6B|39600000000|486.00|5,443|42.52%|21|2021-10-20|Oct 20, 2021|09/2021|2.16|2.04|897700000|897660000|2021-07-21|Jul 21, 2021|06/2021|2.02|2|838100000|838130000
2021-12-25 21:43:39|03339|19901|YSNG|2.57B|2570000000|398.000|6,027|63.79%|33|2021-11-03|Nov 03, 2021|09/2021|--|--|101800000|--|2021-08-26|Aug 26, 2021|06/2021|2.48|--|147600000|--
2021-12-25 21:43:42|03340|1073424|SJJG|182.18M|182180000|17.35|6,292|24.82%|16|2021-11-03|Nov 03, 2021|08/2021|--|--|20800000|20800000|2021-07-28|Jul 28, 2021|05/2021|-0.04|--|40250000|--
2021-12-25 21:43:45|03341|19903|F3CG|388.51M|388510000|26.850|56,017|62.14%|24|2021-11-15|Nov 15, 2021|09/2021|0.00|--|15300000|--|2021-08-19|Aug 19, 2021|06/2021|-0.05|--|14100000|14100000
2021-12-25 21:43:48|03342|954894|WAFGn|4.17B|4170000000|139.100|9,796|8.25%|21|2021-10-26|Oct 26, 2021|09/2021|2.15|1.87|371600000|355410000|2021-08-19|Aug 19, 2021|06/2021|1.83|1.75|341100000|332080000
2021-12-25 21:43:50|03343|6333|SNGGk|35.59M|35590000|4.000|18,214|1.52%|27|2021-11-11|Nov 11, 2021|09/2021|--|--|19500000|19500000|2021-08-05|Aug 05, 2021|06/2021|-0.72|--|11400000|--
2021-12-25 21:43:54|03344|941174|AM3D|372.1M|372100000|16.64|64,983|-3.26%|22|2021-11-11|Nov 11, 2021|09/2021|-0.17|--|19300000|--|2021-08-12|Aug 12, 2021|06/2021|-0.31|--|16350000|--
2021-12-25 21:43:57|03345|21812|S92G|1.33B|1330000000|38.360|152,159|-30.82%|33|2021-11-10|Nov 10, 2021|09/2021|0.06|-0.06|256670000|259930000|2021-08-02|Aug 02, 2021|06/2021|0.15|0.17|247900000|269280000
2021-12-25 21:44:00|03346|942429|SHFG|282.14M|282140000|39.74|10,421|-28.01%|21|2021-10-28|Oct 28, 2021|09/2021|0.23|--|46000000|43900000|2021-08-10|Aug 10, 2021|06/2021|0.07|--|42600000|42600000
2021-12-25 21:44:03|03347|19909|SYTG|60.22M|60220000|6.680|3,231|27.48%|30|2021-11-15|Nov 15, 2021|09/2021|0.05|--|20800000|--|2021-08-13|Aug 13, 2021|06/2021|-0.11|--|19400000|--
2021-12-25 21:44:06|03348|6302|SOWGn|2.55B|2550000000|34.500|183,048|4.04%|33|2021-10-21|Oct 21, 2021|09/2021|0.3|0.274|198000000|197490000|2021-07-21|Jul 21, 2021|06/2021|0.5476|0.5063|218200000|218200000
2021-12-25 21:44:08|03349|1066609|S9I|287.3M|287300000|44.200|3,700|121.55%|20|2021-11-23|Nov 23, 2021|03/2021|0.31|--|31700000|31700000|2021-11-11|Nov 11, 2021|09/2021|0.45|0.45|34800000|34800000
2021-12-25 21:44:11|03350|32556|SBSG|1.6B|1600000000|132.400|9,718|9.06%|33|2021-11-11|Nov 11, 2021|09/2021|0.99|0.78|69660000|69600000|2021-08-06|Aug 06, 2021|06/2021|1.11|--|83800000|--
2021-12-25 21:44:14|03351|14153|SMHNn|394.74M|394740000|20.650|83,707|11.14%|28|2021-11-11|Nov 11, 2021|09/2021|0.37|0.27|70000000|70000000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.27|65830000|69750000
2021-12-25 21:44:17|03352|1173535|SUSEG|6.62B|6620000000|39.00|78,714|-|0||
2021-12-25 21:44:19|03353|19916|SYZG|85.05M|85050000|6.300|5,263|10.53%|25|2021-10-27|Oct 27, 2021|09/2021|0.0613|0.0613|15540000|15540000|2021-07-28|Jul 28, 2021|06/2021|0.0739|0.0747|14980000|14980000
2021-12-25 21:44:22|03354|1153007|TMV|2.42B|2420000000|12.02|3,085,264|-72.59%|13|2021-11-03|Nov 03, 2021|09/2021|0.02|0.131|127700000|124250000|2021-08-03|Aug 03, 2021|06/2021|0.1|0.07|122800000|122800000
2021-12-25 21:44:25|03355|19917|TTRGn|193.41M|193410000|28.000|5,342|17.15%|26|2021-11-09|Nov 09, 2021|09/2021|0.29|0.25|52200000|51000000|2021-08-10|Aug 10, 2021|06/2021|0.23|--|51600000|--
2021-12-25 21:44:29|03356|40216|O2Dn|7.3B|7300000000|2.455|5,106,012|7.25%|32|2021-11-02|Nov 02, 2021|09/2021|0.0782|0.08|1970000000|1910000000|2021-07-28|Jul 28, 2021|06/2021|-0.0148|-0.01|1890000000|1830000000
2021-12-25 21:44:32|03357|962959|TLIK|51.03M|51030000|0.0000|-|637.07%|19|2021-10-18|Oct 18, 2021|09/2021|-0.04|--|495100|--|2021-07-19|Jul 19, 2021|06/2021|--|--|723000|--
2021-12-25 21:44:36|03358|6338|UTDI|6.5B|6500000000|34.825|300,559|0.94%|33|2021-11-08|Nov 08, 2021|09/2021|0.5458|0.55|1390000000|1390000000|2021-08-06|Aug 06, 2021|06/2021|0.67|1.09|1380000000|1380000000
2021-12-25 21:44:40|03359|19927|OSPGk|251.52M|251520000|23.900|3,651|-14.34%|25|2021-11-18|Nov 18, 2021|09/2021|0.22|--|27930000|--|2021-08-31|Aug 31, 2021|06/2021|0.17|--|26750000|--
2021-12-25 21:44:42|03360|1171989|VTWRn|14.95B|14950000000|31.88|119,175|-|4|2021-11-29|Nov 29, 2021|09/2021|0.1483|0.1483|--|248000000|2021-09-01|Sep 01, 2021|06/2021|0.1483|0.1341|254000000|250000000
2021-12-25 21:44:45|03361|1052627|VAR1|4.61B|4610000000|114.000|222,895|-2.56%|20|2021-11-11|Nov 11, 2021|09/2021|0.77|0.785|224800000|224800000|2021-08-13|Aug 13, 2021|06/2021|0.53|0.56|193300000|200800000
2021-12-25 21:44:48|03362|14154|VBKG|3.92B|3920000000|62.000|133,341|113.79%|25|2021-11-11|Nov 11, 2021|09/2021|0.36|--|350430000|313200000|2021-09-22|Sep 22, 2021|06/2021|0.5|--|309200000|--
2021-12-25 21:44:50|03363|949646|V6CG|115.95M|115950000|0.000|-|42.47%|21|2021-11-11|Nov 11, 2021|09/2021|0.09|--|20800000|20700000|2021-08-12|Aug 12, 2021|06/2021|-0.03|--|18400000|--
2021-12-25 21:44:52|03364|1052408|VBX|25.79M|25790000|1.63|11,540|-58.84%|20|2021-10-29|Oct 29, 2021|09/2021|-0.76|--|2380000|--|2021-08-24|Aug 24, 2021|06/2021|-0.76|--|875000|--
2021-12-25 21:44:56|03365|19937|YOCG|43.8M|43800000|12.600|4,055|55.56%|20|2021-11-17|Nov 17, 2021|09/2021|0.09|--|11670000|--|2021-08-18|Aug 18, 2021|06/2021|0.05|--|4190000|--
2021-12-25 21:44:59|03366|50009|2018|37.34B|37340000000|30.90|6,556,543|-29.61%|32|2021-11-11|Nov 11, 2021|09/2021|0.15|0.2985|4250000000|4810000000|2021-08-25|Aug 25, 2021|06/2021|0.32|0.3594|4320000000|4190000000
2021-12-25 21:45:02|03367|32502|1299|950.81B|950810000000|78.80|20,640,437|-13.31%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|8950000000|8950000000|2021-08-16|Aug 16, 2021|06/2021|--|0.27|--|16000000
2021-12-25 21:45:05|03368|1155537|9988|2.51T|2.51E+12|113.00|38,561,007|-50.48%|21|2021-11-18|Nov 18, 2021|09/2021|1.71|1.79|244940000000|246450000000|2021-08-03|Aug 03, 2021|06/2021|2.5|2.15|247530000000|251070000000
2021-12-25 21:45:10|03369|946376|0241|88.29B|88290000000|6.55|40,511,989|-72.3%|5|2018-06-19|Jun 19, 2018|03/2018|-0|--|1550000000|--|2017-12-14|Dec 14, 2017|09/2017|-0.01|--|889700000|--
2021-12-25 21:45:12|03370|100123|2020|311.69B|311690000000|115.30|9,505,394|-0.35%|17|2021-12-01|Dec 01, 2021|09/2021|--|1.91|--|35000000|2021-08-24|Aug 24, 2021|06/2021|--|1.35|--|21000000
2021-12-25 21:45:16|03371|101147|3988|812.5B|812500000000|2.760|193,683,243|6.56%|25|2021-10-29|Oct 29, 2021|09/2021|0.17|0.17|153040000000|135560000000|2021-08-30|Aug 30, 2021|06/2021|0.2|0.2|144990000000|132570000000
2021-12-25 21:45:19|03372|8580|2388|264.85B|264850000000|25.05|8,666,919|6.82%|33|2021-11-01|Nov 01, 2021|09/2021|--|2.51|--|54000000|2021-08-30|Aug 30, 2021|06/2021|1.19|1.39|50940000000|27000000
2021-12-25 21:45:21|03373|1141315|1876|277.63B|277630000000|21.00|7,523,407|-16.67%|4|2021-10-27|Oct 27, 2021|09/2021|0.0283|0.0283|1880000000|1850000000|2021-07-28|Jul 28, 2021|06/2021|0.02|0.0205|1850000000|1870000000
2021-12-25 21:45:24|03374|13884|1211|763.3B|763300000000|262.20|6,920,789|35.5%|32|2021-10-28|Oct 28, 2021|09/2021|0.44|0.59|54310000000|59080000000|2021-08-27|Aug 27, 2021|06/2021|0.33|0.33|49890000000|49680000000
2021-12-25 21:45:27|03375|8572|0939|1.34T|1.34E+12|5.360|247,903,338|-5.63%|33|2021-10-29|Oct 29, 2021|09/2021|0.32|0.275|200030000000|208070000000|2021-08-27|Aug 27, 2021|06/2021|0.28|0.275|185700000000|182800000000
2021-12-25 21:45:30|03376|8581|2628|364.61B|364610000000|12.90|23,759,209|-22.75%|33|2021-10-28|Oct 28, 2021|09/2021|0.27|0.68|108170000000|--|2021-08-25|Aug 25, 2021|06/2021|0.55|0.49|118200000000|443000000
2021-12-25 21:45:33|03377|13888|2319|176.71B|176710000000|44.70|11,493,061|-0.22%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|0.71|--|43000000
2021-12-25 21:45:36|03378|32495|3968|1.55T|1.55E+12|61.65|12,777,911|29.38%|32|2021-10-22|Oct 22, 2021|09/2021|1.27|1.1|82080000000|80560000000|2021-08-13|Aug 13, 2021|06/2021|1.16|1.16|82460000000|82590000000
2021-12-25 21:45:39|03379|8573|0941|972.59B|972590000000|47.50|16,252,261|6.74%|18|2021-10-18|Oct 18, 2021|09/2021|--|--|205000000000|204000000|2021-08-12|Aug 12, 2021|06/2021|--|2.88|245220000000|216850000000
2021-12-25 21:45:42|03380|8567|0688|202.04B|202040000000|18.46|21,200,153|6.71%|33|2021-10-18|Oct 18, 2021|09/2021|--|4.61|43240000000|261000000|2021-08-23|Aug 23, 2021|06/2021|--|1.65|--|112000000
2021-12-25 21:45:46|03381|8563|0386|446.75B|446750000000|3.69|90,792,117|8.53%|32|2021-10-28|Oct 28, 2021|09/2021|0.171|0.1367|741640000000|744700000000|2021-08-26|Aug 26, 2021|06/2021|0.18|0.18|684620000000|684810000000
2021-12-25 21:45:49|03382|32494|1109|236.75B|236750000000|33.20|15,913,424|6.24%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|1.67|1.76|--|84000000
2021-12-25 21:45:52|03383|8568|0762|120.25B|120250000000|3.88|22,237,145|-12.81%|33|2021-10-21|Oct 21, 2021|09/2021|--|--|80310000000|--|2021-08-19|Aug 19, 2021|06/2021|--|0.35|81900000000|72170000000
2021-12-25 21:45:55|03384|8559|0267|226.03B|226030000000|7.77|15,088,504|45.23%|24|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|1.02|1.05|462400000000|283000000
2021-12-25 21:45:58|03385|954932|1113|173.98B|173980000000|47.75|4,746,112|21.35%|13|2021-08-05|Aug 05, 2021|06/2021|2.25|--|24260000000|--|2021-03-18|0|12/2020|2.7|--|30580000000|--
2021-12-25 21:46:00|03386|8541|0001|190.58B|190580000000|49.70|4,009,281|-7.36%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|4.75|9.24|135500000000|132000000
2021-12-25 21:46:03|03387|8574|1038|115.61B|115610000000|48.40|1,423,806|21.3%|16|2021-08-04|Aug 04, 2021|06/2021|1.2|1.38|3590000000|3000000|2021-03-17|0|12/2020|1.77|2.15|4020000000|3000000
2021-12-25 21:46:08|03388|8542|0002|197.57B|197570000000|78.20|2,613,441|9.99%|28|2021-08-02|Aug 02, 2021|06/2021|1.83|1.83|--|40000000|2021-02-22|Feb 22, 2021|12/2020|2.16|--|--|--
2021-12-25 21:46:11|03389|8570|0883|361.64B|361640000000|8.10|74,372,459|10.35%|16|2021-10-27|Oct 27, 2021|09/2021|--|0.11|59680000000|46000000000|2021-08-19|Aug 19, 2021|06/2021|--|0.11|57190000000|44000000000
2021-12-25 21:46:17|03390|50008|2007|162.08B|162080000000|7.04|32,760,432|-29.88%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.82|0.36|--|215000000
2021-12-25 21:46:19|03391|1093887|6098|159.55B|159550000000|47.40|15,471,679|-9.54%|0||
2021-12-25 21:46:22|03392|100083|1093|97.71B|97710000000|8.19|34,069,083|7.76%|31|2021-11-18|Nov 18, 2021|09/2021|0.11|0.1082|6820000000|6820000000|2021-08-26|Aug 26, 2021|06/2021|0.1314|0.13|7090000000|7090000000
2021-12-25 21:46:25|03393|49962|0027|178.88B|178880000000|41.05|12,851,729|-29.89%|32|2021-11-11|Nov 11, 2021|09/2021|-0.03|-0.04|4280000000|4140000000|2021-08-12|Aug 12, 2021|06/2021|-0.05|0.09|5570000000|5370000000
2021-12-25 21:46:28|03394|49968|0175|215.57B|215570000000|21.95|46,466,593|-6%|22|2021-12-01|Dec 01, 2021|09/2021|--|0.71|--|111000000|2021-08-18|Aug 18, 2021|06/2021|--|0.68|--|53000000
2021-12-25 21:46:30|03395|1096193|6862|94.87B|94870000000|17.02|19,042,341|-71.63%|6|2021-08-24|Aug 24, 2021|06/2021|0.02|0.02|--|25000000|2021-03-23|0|12/2020|0.06|--|28000000|22000000
2021-12-25 21:46:33|03396|8557|0101|70.64B|70640000000|15.70|4,462,421|-20.71%|16|2021-07-29|Jul 29, 2021|06/2021|0.5|0.55|4980000000|5000000|2021-01-28|Jan 28, 2021|12/2020|-0.01|0.48|4790000000|4000000
2021-12-25 21:46:36|03397|8548|0011|274.92B|274920000000|143.80|1,214,183|8.61%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-01|Aug 01, 2021|06/2021|4.44|4.35|29190000000|17000000
2021-12-25 21:46:39|03398|8549|0012|160.49B|160490000000|33.15|2,760,442|11.24%|16|2021-08-23|Aug 23, 2021|06/2021|1.35|1.10|8790000000|10000000|2021-03-23|0|12/2020|1.52|2.40|14080000000|8000000
2021-12-25 21:46:42|03399|13830|1044|48.11B|48110000000|41.40|2,357,316|-23.19%|16|2021-08-18|Aug 18, 2021|06/2021|--|--|--|10000000|2021-03-19|0|12/2020|--|--|--|12000000
2021-12-25 21:46:44|03400|8543|0003|223.55B|223550000000|11.98|15,437,495|10.73%|16|2021-08-20|Aug 20, 2021|06/2021|0.23|--|24730000000|--|2021-03-19|0|12/2020|0.19|--|22690000000|--
2021-12-25 21:46:48|03401|8564|0388|573.13B|573130000000|453.00|3,281,698|9.69%|33|2021-10-27|Oct 27, 2021|09/2021|2.56|2.44|5310000000|5220000000|2021-08-11|Aug 11, 2021|06/2021|2.19|2.19|4950000000|5130000000
2021-12-25 21:46:53|03402|8545|0005|940.49B|940490000000|46.45|17,753,835|15.84%|27|2021-10-25|Oct 25, 2021|09/2021|1.32|1.2|94850000000|94770000000|2021-08-02|Aug 02, 2021|06/2021|1.32|1.32|97340000000|97220000000
2021-12-25 21:46:57|03403|8577|1398|1.56T|1.56E+12|4.380|185,117,670|-3.52%|33|2021-10-29|Oct 29, 2021|09/2021|0.23|0.225|217490000000|210550000000|2021-08-27|Aug 27, 2021|06/2021|0.22|0.215|212290000000|212870000000
2021-12-25 21:47:00|03404|50066|2331|212.98B|212980000000|81.55|15,079,686|63.1%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.94|0.66|--|9000000
2021-12-25 21:47:03|03405|49988|0823|141.85B|141850000000|67.85|4,804,968|-1.52%|16|2021-11-10|Nov 10, 2021|09/2021|1.56|1.28|5780000000|5000000|2021-06-17|Jun 17, 2021|03/2021|1.56|4.69|5510000000|5000000
2021-12-25 21:47:05|03406|49991|0960|224.75B|224750000000|37.00|9,142,171|-17.23%|18|2021-12-01|Dec 01, 2021|09/2021|--|3.62|--|212000000|2021-08-25|Aug 25, 2021|06/2021|--|1.09|--|93000000
2021-12-25 21:47:07|03407|1096030|3690|1.39T|1.39E+12|226.00|20,501,845|-19.05%|14|2021-11-26|Nov 26, 2021|09/2021|-0.91|-1.11|48830000000|48370000000|2021-08-30|Aug 30, 2021|06/2021|-0.56|-0.7047|43760000000|42250000000
2021-12-25 21:47:10|03408|8555|0066|256.1B|256100000000|41.35|2,863,783|-5.16%|16|2021-08-12|Aug 12, 2021|06/2021|-0.21|0.73|22320000000|20000000|2021-03-11|0|12/2020|-0.21|-0.18|20950000000|20000000
2021-12-25 21:47:13|03409|8552|0017|74.62B|74620000000|29.65|3,668,500|-18.09%|16|2021-09-30|Sep 30, 2021|06/2021|0.06|2.70|32660000000|26000000|2021-02-26|Feb 26, 2021|12/2020|0.4|1.60|35580000000|29000000
2021-12-25 21:47:16|03410|8569|0857|636.91B|636910000000|3.48|111,863,613|46.22%|33|2021-10-28|Oct 28, 2021|09/2021|0.121|0.11|683760000000|547810000000|2021-08-26|Aug 26, 2021|06/2021|0.14|0.14|644660000000|600080000000
2021-12-25 21:47:22|03411|8579|2318|1.02T|1.02E+12|56.15|29,971,818|-38.87%|32|2021-10-27|Oct 27, 2021|09/2021|2.06|2.06|--|--|2021-08-26|Aug 26, 2021|06/2021|2.3|2.28|--|430000000
2021-12-25 21:47:25|03412|8546|0006|103.94B|103940000000|48.70|2,020,790|19.51%|16|2021-08-04|Aug 04, 2021|06/2021|1.18|--|--|--|2021-03-17|0|12/2020|1.81|--|--|--
2021-12-25 21:47:28|03413|38075|1928|146.81B|146810000000|18.140|19,536,516|-46.09%|28|2021-11-05|Nov 05, 2021|09/2021|-0.03|-0.03|616000000|627090000|2021-08-13|Aug 13, 2021|06/2021|-0.02|-0.02|855000000|853460000
2021-12-25 21:47:31|03414|50011|2313|226.39B|226390000000|150.60|2,778,168|0.6%|15|2021-08-26|Aug 26, 2021|06/2021|--|1.76|--|11000000|2021-03-29|0|12/2020|--|1.69|--|12000000
2021-12-25 21:47:33|03415|8551|0016|270.94B|270940000000|93.50|3,915,437|-6.5%|16|2021-09-09|Sep 09, 2021|06/2021|4.52|5.78|39190000000|48000000|2021-02-25|Feb 25, 2021|12/2020|4.69|4.93|46070000000|45000000
2021-12-25 21:47:36|03416|49999|1177|102.24B|102240000000|5.45|38,196,082|-26.94%|32|2021-11-12|Nov 12, 2021|09/2021|0.21|0.195|7430000000|7430000000|2021-08-31|Aug 31, 2021|06/2021|0.35|0.35|7110000000|7110000000
2021-12-25 21:47:39|03417|943521|2382|276.44B|276440000000|252.60|4,561,618|55.54%|24|2021-12-01|Dec 01, 2021|09/2021|--|4.44|--|38000000|2021-08-16|Aug 16, 2021|06/2021|--|2.26|--|20000000
2021-12-25 21:47:42|03418|50040|0669|283.98B|283980000000|154.80|3,270,970|43.33%|7|2018-03-13|0|12/2017|1.14|0.15|3180000000|3000000|2017-08-30|Aug 30, 2017|06/2017|0.11|0.11|2880000000|2000000
2021-12-25 21:47:45|03419|102047|0700|4.39T|4.39E+12|460.20|20,123,812|-17.23%|29|2021-11-10|Nov 10, 2021|09/2021|4.07|2.86|142370000000|144990000000|2021-08-18|Aug 18, 2021|06/2021|4.39|3.35|138260000000|138550000000
2021-12-25 21:47:49|03420|943436|0288|63.12B|63120000000|4.92|30,435,050|-22.64%|20|2021-10-26|Oct 26, 2021|09/2021|--|--|6730000000|--|2021-08-12|Aug 12, 2021|06/2021|--|0.04|6720000000|13000000
2021-12-25 21:47:52|03421|100118|1997|121.3B|121300000000|39.95|2,596,949|2.7%|11|2021-08-05|Aug 05, 2021|06/2021|0.10|1.13|7490000000|6000000|2021-03-04|0|12/2020|-1.12|3.88|8740000000|6000000
2021-12-25 21:47:54|03422|1167625|2269|369.19B|369190000000|87.15|19,916,879|-4.7%|1|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--|
2021-12-25 21:47:57|03423|1075487|1810|463.26B|463260000000|18.64|89,980,991|-42.56%|17|2021-11-23|Nov 23, 2021|09/2021|0.03|0.2021|78060000000|78400000000|2021-08-25|Aug 25, 2021|06/2021|0.323|0.2207|87790000000|84460000000
2021-12-25 21:48:00|03424|49989|0868|75.75B|75750000000|18.94|13,402,590|-9.38%|15|2021-08-02|Aug 02, 2021|06/2021|1.32|--|13580000000|--|2021-03-01|0|12/2020|1.24|0.65|11480000000|10000000
2021-12-25 21:48:03|03425|943468|0968|116.45B|116450000000|13.10|31,718,861|-32.4%|21|2021-12-01|Dec 01, 2021|09/2021|--|0.52|--|12000000|2021-08-02|Aug 02, 2021|06/2021|0.35|0.22|8070000000|5000000
2021-12-25 21:48:06|03426|1081715|2CRSI|71.03M|71030000|5.00|26,549|10.01%|17|2021-11-30|Nov 30, 2021|06/2022|--|--|--|--|2021-11-30|Nov 30, 2021|08/2021|-0.08|--|90240000|--
2021-12-25 21:48:09|03427|1167759|2MX|366.37M|366370000|9.77|9,239|-7.39%|1|2021-07-01|Jul 01, 2021|03/2021|0.01|--|--|--|
2021-12-25 21:48:11|03428|17634|ASTP|63.04M|63040000|4.89|3,890|15.88%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-28|Sep 28, 2021|06/2021|0.13|--|90330000|--
2021-12-25 21:48:14|03429|17629|ABS|538.42M|538420000|11.49|49,858|-42.98%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-0.1|--|818000|--
2021-12-25 21:48:18|03430|17675|BITI|425.14M|425140000|7.18|36,329|-1.24%|21|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.29|0.29|35220000|35000000
2021-12-25 21:48:21|03431|991239|ABEO|120.08M|120080000|16.00|3,477|23.08%|20|2021-12-09|Dec 09, 2021|09/2021|0.42|--|95640000|--|2021-07-21|Jul 21, 2021|06/2021|--|--|--|--
2021-12-25 21:48:23|03432|949746|ABNX|66.51M|66510000|2.3900|899,065|156.71%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.1|--|27000|--
2021-12-25 21:48:26|03433|955665|ABVX|454.89M|454890000|27.80|13,417|-2.8%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-1.13|--|--|--
2021-12-25 21:48:29|03434|15274|ABO|51.79M|51790000|4.900|1,273|26.29%|13|2021-09-17|Sep 17, 2021|06/2021|0.03|--|31130000|--|2021-03-26|0|12/2020|0.2|--|49350000|--
2021-12-25 21:48:31|03435|17630|CFMP|74.45M|74450000|0.5060|33,591|19.91%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|2050000|--
2021-12-25 21:48:35|03436|386|ACCP|7.29B|7290000000|28.24|817,224|-3.72%|27|2021-10-22|Oct 22, 2021|09/2021|--|--|589000000|609330000|2021-07-29|Jul 29, 2021|06/2021|0.17|-1.37|653000000|653000000
2021-12-25 21:48:37|03437|1173818|AACSH_p|-|-|9.84|5,508|-|0||
2021-12-25 21:48:39|03438|17676|DTNC|6.05M|6050000|1.815|1,921|-15.58%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.07|--|7010000|--
2021-12-25 21:48:43|03439|17677|MRSP|74.16M|74160000|3.69|15,873|39.51%|17|2021-11-16|Nov 16, 2021|09/2021|--|--|108500000|--|2021-09-21|Sep 21, 2021|06/2021|-0.08|--|112200000|--
2021-12-25 21:48:45|03440|40297|ADOC|57.52M|57520000|8.00|12,203|-4.08%|20|2021-10-26|Oct 26, 2021|09/2021|-1.26|-0.92|529000|1500000|2021-09-07|Sep 07, 2021|06/2021|-1.18|-1.18|287000|287000
2021-12-25 21:48:48|03441|7106|ADUX|12.79M|12790000|2.050|7,018|30.57%|24|2021-11-12|Nov 12, 2021|09/2021|--|--|6000000|--|2021-07-29|Jul 29, 2021|06/2021|-0.08|--|9600000|--
2021-12-25 21:48:51|03442|1055913|ADVIC|80.96M|80960000|8.19|73,528|-19.31%|11|2021-09-29|Sep 29, 2021|06/2021|-0.93|--|1360000|--|2021-06-21|Jun 21, 2021|12/2020|-0.84|--|966000|--
2021-12-25 21:48:53|03443|17681|ADVI|70.57M|70570000|18.40|273|-9.8%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.69|--|135300000|--
2021-12-25 21:48:56|03444|6962|ADP|11.13B|11130000000|112.45|99,730|11.23%|27|2021-10-22|Oct 22, 2021|09/2021|--|--|879500000|869000000|2021-07-28|Jul 28, 2021|06/2021|-1.73|-3.43|549000000|549000000
2021-12-25 21:48:59|03445|1082118|AFME|102.81M|102810000|5.66|1,771|-|3|2021-09-22|Sep 22, 2021|06/2020|-0.39|--|--|--|2021-09-22|Sep 22, 2021|06/2021|-0.49|--|--|--
2021-12-25 21:49:01|03446|385|AIRF|2.53B|2530000000|3.94|5,138,526|-18.98%|33|2021-11-23|Nov 23, 2021|09/2021|-1.35|-0.8972|4570000000|4540000000|2021-09-07|Sep 07, 2021|06/2021|-2.74|-2.72|2750000000|2480000000
2021-12-25 21:49:05|03447|17683|AKA|1.49B|1490000000|48.60|27,393|88.01%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|371800000|385700000|2021-09-06|Sep 06, 2021|06/2021|-0.96|--|384300000|384300000
2021-12-25 21:49:07|03448|17824|AKW|593.52M|593520000|22.20|13,704|0.91%|24|2021-11-10|Nov 10, 2021|09/2021|--|--|211500000|--|2021-09-23|Sep 23, 2021|06/2021|1.42|--|214300000|214300000
2021-12-25 21:49:10|03449|17895|AAA|492.4M|492400000|11.800|2,138|805.09%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|43100000|2021-09-01|Sep 01, 2021|06/2021|0.09|--|46500000|46500000
2021-12-25 21:49:13|03450|7005|ABIO|1.04B|1040000000|32.70|76,060|-28.91%|24|2021-10-20|Oct 20, 2021|09/2021|--|--|149700000|--|2021-07-28|Jul 28, 2021|06/2021|0.73|--|141600000|--
2021-12-25 21:49:18|03451|1012045|ALDA|5.15B|5150000000|12.78|116,602|10.75%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.87|--|5270000000|--
2021-12-25 21:49:24|03452|17678|ALDV|11.59M|11590000|0.0860|29,228|-20.37%|12|2021-09-28|Sep 28, 2021|06/2021|-0|--|461000|--|2021-04-30|Apr 30, 2021|12/2020|-0.02|--|450000|--
2021-12-25 21:49:27|03453|17684|AMOS|24.82M|24820000|2.440|107,509|82.33%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.11|--|2940000|--
2021-12-25 21:49:32|03454|17685|ALMP|892.29M|892290000|24.45|10,309|25.38%|13|2021-09-09|Sep 09, 2021|06/2021|2.74|--|140700000|--|2021-04-06|Apr 06, 2021|12/2020|3.36|--|162800000|--
2021-12-25 21:49:36|03455|17632|IMAF|3.23B|3230000000|160.00|7,619|18.02%|22|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|5.92|--|1420000000|--
2021-12-25 21:49:39|03456|17686|AREIT|1.13B|1130000000|645.00|2|32.72%|12|2021-07-30|Jul 30, 2021|06/2021|14.18|--|1330000000|--|2021-02-25|Feb 25, 2021|12/2020|39.69|--|2840000000|--
2021-12-25 21:49:42|03457|7048|LTEN|5.12B|5120000000|150.90|39,663|61.91%|26|2021-11-17|Nov 17, 2021|09/2021|--|--|735000000|688350000|2021-09-22|Sep 22, 2021|06/2021|2.59|--|714100000|714250000
2021-12-25 21:49:45|03458|943297|ALTUR|24.69M|24690000|5.85|583|8.33%|12|2021-09-29|Sep 29, 2021|06/2021|-0.43|--|-3690|--|2021-04-06|Apr 06, 2021|12/2020|-0.31|--|316100|--
2021-12-25 21:49:48|03459|955666|AMPLI|97.39M|97390000|2.030|1,495|-5.58%|20|2021-11-18|Nov 18, 2021|09/2021|--|--|20190000|30000000|2021-10-20|Oct 20, 2021|06/2021|-0.19|--|21990000|--
2021-12-25 21:49:52|03460|961654|AMUN|14.42B|14420000000|71.25|129,488|6.11%|22|2021-11-04|Nov 04, 2021|09/2021|1.61|1.62|791000000|748670000|2021-07-30|Jul 30, 2021|06/2021|1.7|1.7|849000000|716240000
2021-12-25 21:49:55|03461|13813|APAM|3.61B|3610000000|46.30|206,316|34.16%|33|2021-11-12|Nov 12, 2021|09/2021|2.53|2.35|1260000000|1350000000|2021-07-30|Jul 30, 2021|06/2021|2.67|1.72|1270000000|1330000000
2021-12-25 21:49:58|03462|1174451|ARAMI|1.16B|1160000000|14.02|70,022|-|3|2021-06-08|Jun 08, 2021|03/2020|0.02|--|372700000|--|2021-06-08|Jun 08, 2021|03/2021|0.01|--|490900000|--
2021-12-25 21:50:01|03463|17633|ARGAN|2.65B|2650000000|117.20|4,406|48.35%|17|2021-10-01|Oct 01, 2021|09/2021|--|--|--|--|2021-07-15|Jul 15, 2021|06/2021|15.1|--|75100000|--
2021-12-25 21:50:04|03464|6980|AKE|8.93B|8930000000|120.80|185,490|27.94%|33|2021-11-10|Nov 10, 2021|09/2021|3.41|2.82|2400000000|2290000000|2021-07-29|Jul 29, 2021|06/2021|3.5|2.36|2400000000|2260000000
2021-12-25 21:50:07|03465|17662|ARTE|99.59M|99590000|21.00|633|84.21%|12|2021-10-28|Oct 28, 2021|06/2021|0.29|--|57940000|--|2021-05-25|0|12/2020|1.29|--|22290000|--
2021-12-25 21:50:10|03466|32437|PRC|79.15M|79150000|11.90|192,429|81.4%|11|2021-09-27|Sep 27, 2021|06/2021|0.08|--|3820000|--|2021-04-30|Apr 30, 2021|12/2020|0.08|--|4310000|--
2021-12-25 21:50:12|03467|17792|ARTO|1.48B|1480000000|5,550.0|7|38.75%|10|2021-09-30|Sep 30, 2021|06/2021|68.7|--|53820000|--|2021-04-28|Apr 28, 2021|12/2020|68.56|--|70600000|--
2021-12-25 21:50:15|03468|978752|ASIT|4.93M|4930000|0.2250|44,751|-1.96%|9|2021-09-30|Sep 30, 2021|06/2021|-0.01|--|--|--|2021-05-03|0|12/2020|-0|--|--|--
2021-12-25 21:50:18|03469|7111|ASY|553.68M|553680000|37.45|5,504|48.91%|24|2021-10-28|Oct 28, 2021|09/2021|--|--|128200000|--|2021-09-15|Sep 15, 2021|06/2021|0.74|--|253400000|125500000
2021-12-25 21:50:22|03470|13160|ATAR|114.07M|114070000|0.3785|2,914,328|2.71%|17|2021-08-13|Aug 13, 2021|03/2021|-0.01|--|13600000|--|2021-08-09|Aug 09, 2021|06/2021|--|--|--|--
2021-12-25 21:50:26|03471|943371|ATEME|149.96M|149960000|13.40|6,111|-19.95%|20|2021-11-05|Nov 05, 2021|09/2021|--|--|23200000|20300000|2021-09-28|Sep 28, 2021|06/2021|-0.39|--|16900000|--
2021-12-25 21:50:29|03472|7019|ATOS|4.12B|4120000000|37.22|826,175|-50.36%|27|2021-10-20|Oct 20, 2021|09/2021|--|--|2670000000|2680000000|2021-08-25|Aug 25, 2021|06/2021|-1.18|2.10|2830000000|2800000000
2021-12-25 21:50:32|03473|17690|AUBT|765.1M|765100000|57.90|7,121|68.8%|22|2021-10-20|Oct 20, 2021|09/2021|--|--|111600000|--|2021-09-15|Sep 15, 2021|06/2021|1.17|--|111600000|117100000
2021-12-25 21:50:36|03474|17691|AUCP|7.22M|7220000|5.10|333|10.87%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|7720000|--
2021-12-25 21:50:39|03475|17692|AUER|77.63M|77630000|8.18|3,051|40.07%|18|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|0.47|--|110900000|--
2021-12-25 21:50:42|03476|17693|AURS|86.83M|86830000|22.10|5,128|2.79%|17|2021-10-28|Oct 28, 2021|09/2021|--|--|25000000|27500000|2021-09-29|Sep 29, 2021|06/2021|0.58|--|26300000|--
2021-12-25 21:50:46|03477|7129|AVOM|5.37M|5370000|0.0325|5,073,976|-94.18%|21|2021-12-20|Dec 20, 2021|09/2021|-0.02|--|21190000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 21:50:49|03478|14167|AXW|559.22M|559220000|26.30|7,068|2.73%|20|2021-10-20|Oct 20, 2021|09/2021|--|--|69800000|--|2021-07-27|Jul 27, 2021|06/2021|0.08|--|72100000|--
2021-12-25 21:50:52|03479|7615|BAIN|1.68B|1680000000|68.60|1,012|0.88%|13|2021-11-30|Nov 30, 2021|09/2021|1.86|--|311400000|--|2021-06-23|Jun 23, 2021|03/2021|-1.55|--|168100000|--
2021-12-25 21:50:56|03480|1011051|BALYO|37.21M|37210000|1.106|185,665|-21.11%|18|2021-10-28|Oct 28, 2021|09/2021|--|--|5780000|7400000|2021-09-27|Sep 27, 2021|06/2021|-0.06|--|5300000|--
2021-12-25 21:51:03|03481|17699|BBUI|5.35M|5350000|8.10|314|76.86%|12|2021-10-05|Oct 05, 2021|06/2021|-1.53|--|3790000|--|2021-04-30|Apr 30, 2021|12/2020|-1.6|--|4120000|--
2021-12-25 21:51:06|03482|17656|BASS|1.04B|1040000000|65.00|665|48.06%|21|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|2.66|--|480800000|--
2021-12-25 21:51:10|03483|17700|BATD|318.96M|318960000|43.70|6,356|-11%|23|2021-11-11|Nov 11, 2021|09/2021|--|--|108200000|88000000|2021-10-13|Oct 13, 2021|06/2021|1.05|--|111500000|112000000
2021-12-25 21:51:12|03484|1173833|BLV|1.59B|1590000000|16.57|65,588|-|3|2021-09-15|Sep 15, 2021|06/2020|-0.21|--|195900000|--|2021-09-15|Sep 15, 2021|06/2021|-0.25|--|260200000|--
2021-12-25 21:51:16|03485|7056|CHBE|1.16B|1160000000|14.24|67,113|48.41%|25|2021-11-10|Nov 10, 2021|09/2021|--|--|264600000|--|2021-09-30|Sep 30, 2021|06/2021|0.57|--|372300000|372300000
2021-12-25 21:51:19|03486|7033|BICP|2.08B|2080000000|46.66|63,289|-2.47%|33|2021-10-26|Oct 26, 2021|09/2021|1.28|--|478400000|446750000|2021-07-28|Jul 28, 2021|06/2021|1.55|--|505700000|436850000
2021-12-25 21:51:22|03487|17702|BGBN|301.23M|301230000|15.60|36,188|-17.29%|22|2021-11-29|Nov 29, 2021|09/2021|--|--|67300000|67300000|2021-07-26|Jul 26, 2021|06/2021|--|--|56700000|--
2021-12-25 21:51:25|03488|7078|BIOX|14.7B|14700000000|124.25|136,150|5.92%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|877400000|749900000|2021-09-01|Sep 01, 2021|06/2021|2.33|2.09|729600000|737330000
2021-12-25 21:51:28|03489|17704|BLEE|152.96M|152960000|136.00|45|0%|10|2021-12-17|Dec 17, 2021|08/2021|71.99|--|10830000|--|2021-05-21|0|02/2021|-3.18|--|10700000|--
2021-12-25 21:51:33|03490|7031|BOIR|613.15M|613150000|35.00|5,671|-13.37%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|117800000|118900000|2021-09-08|Sep 08, 2021|06/2021|-0.54|--|98800000|98550000
2021-12-25 21:51:36|03491|13163|BOLL|14.43B|14430000000|4.92|1,175,030|44.45%|25|2021-10-19|Oct 19, 2021|09/2021|--|--|5080000000|--|2021-07-30|Jul 30, 2021|06/2021|0.07|--|6680000000|--
2021-12-25 21:51:39|03492|7113|BOND|666.54M|666540000|20.75|11,847|4.8%|24|2021-11-04|Nov 04, 2021|09/2021|--|--|672750000|687400000|2021-09-27|Sep 27, 2021|06/2021|0.77|--|662550000|1000000
2021-12-25 21:51:42|03493|945125|BOTHE|11.93M|11930000|0.56|109,637|-78.63%|11|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|-0.37|--|--|--
2021-12-25 21:51:48|03494|1153014|ALBOO|7.33M|7330000|0.81|67,502|-69.43%|6|2021-09-27|Sep 27, 2021|06/2021|-0.98|--|38000|--|2021-04-30|Apr 30, 2021|12/2020|-1.51|--|323000|--
2021-12-25 21:51:51|03495|17638|BDRP|147.09M|147090000|2.650|5,082|-7.34%|18|2021-11-02|Nov 02, 2021|09/2021|--|--|9600000|9600000|2021-07-16|Jul 16, 2021|06/2021|0.08|--|24390000|--
2021-12-25 21:51:56|03496|8788|BVI|13.14B|13140000000|29.07|707,475|31.36%|27|2021-10-27|Oct 27, 2021|09/2021|--|--|1250000000|1230000000|2021-07-27|Jul 27, 2021|06/2021|0.43|0.43|1260000000|1210000000
2021-12-25 21:51:58|03497|17707|BULY|1.11B|1110000000|636.00|140|-17.83%|17|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|48.39|--|3790000000|--
2021-12-25 21:52:01|03498|17708|CAT31|376.41M|376410000|82.00|334|-15.46%|10|2021-09-10|Sep 10, 2021|06/2021|7.8|--|201400000|--|2021-04-02|Apr 02, 2021|12/2020|6.65|--|191300000|--
2021-12-25 21:52:05|03499|17709|CAFO|128.95M|128950000|0.00|-|112.21%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 21:52:08|03500|943236|CRTO|511.47M|511470000|81.00|249|-17.35%|9|2021-08-27|Aug 27, 2021|06/2021|8.49|--|232800000|--|2021-03-29|0|12/2020|5.17|--|207800000|--
2021-12-25 21:52:12|03501|40300|CADNi|1.19B|1190000000|20.49|3,689|-1.47%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|1.52|--|491700000|--
2021-12-25 21:52:15|03502|40303|CALCi|661.39M|661390000|89.50|415|-25.42%|9|2021-08-31|Aug 31, 2021|06/2021|8.77|--|361100000|--|2021-04-01|Apr 01, 2021|12/2020|4.24|--|337900000|--
2021-12-25 21:52:17|03503|40309|CRBP2|1.13B|1130000000|20.89|5,882|-4.39%|9|2021-09-13|Sep 13, 2021|06/2021|2.32|--|515200000|--|2021-03-30|0|12/2020|1.44|--|461100000|--
2021-12-25 21:52:20|03504|943230|CCNP|556.67M|556670000|91.99|311|-16.04%|9|2021-08-06|Aug 06, 2021|06/2021|10.21|--|291700000|--|2021-03-04|0|12/2020|6.67|--|259900000|--
2021-12-25 21:52:23|03505|943238|CAIF|2.32B|2320000000|82.99|1,229|10.79%|10|2021-08-24|Aug 24, 2021|06/2021|5.68|--|799800000|--|2021-04-27|Apr 27, 2021|12/2020|4.63|--|738100000|--
2021-12-25 21:52:26|03506|40311|CRLA|1.13B|1130000000|57.00|561|-4.2%|9|2021-08-06|Aug 06, 2021|06/2021|5.53|--|486900000|--|2021-03-12|0|12/2020|5.11|--|451400000|--
2021-12-25 21:52:29|03507|943234|CIV|417.61M|417610000|68.98|318|-24.19%|9|2021-09-10|Sep 10, 2021|06/2021|4.65|--|215300000|--|2021-03-26|0|12/2020|3.7|--|198100000|--
2021-12-25 21:52:32|03508|943235|CRLO|510.57M|510570000|63.00|230|-20.75%|12|2021-09-22|Sep 22, 2021|06/2021|6.81|--|303500000|--|2021-03-12|0|12/2020|6.11|--|306500000|--
2021-12-25 21:52:35|03509|943237|CRSU|664.35M|664350000|146.02|172|-7.35%|10|2021-09-06|Sep 06, 2021|06/2021|12.5|--|344900000|--|2021-03-08|0|12/2020|8.25|--|324600000|--
2021-12-25 21:52:37|03510|17720|CCAP|3.92B|3920000000|7,000.0|4|33.33%|12|2021-09-30|Sep 30, 2021|06/2021|5.18|--|27700000|--|2021-04-28|Apr 28, 2021|12/2020|39.84|--|29700000|--
2021-12-25 21:52:40|03511|17710|CAPLI|48.67M|48670000|22.20|1,578|-31.06%|18|2021-12-15|Dec 15, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|67700000|67700000
2021-12-25 21:52:43|03512|17728|CARM|2.01B|2010000000|13.78|66,423|18.38%|17|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.13|--|222100000|--
2021-12-25 21:52:46|03513|17711|CRPP|9.57M|9570000|30.00|17|-11.76%|12|2021-07-23|Jul 23, 2021|06/2021|-0.69|--|--|--|2021-04-13|Apr 13, 2021|12/2020|-0.63|--|--|--
2021-12-25 21:52:49|03514|6959|CASP|2.49B|2490000000|23.04|300,534|-7.66%|22|2021-11-04|Nov 04, 2021|09/2021|--|--|7540000000|7550000000|2021-07-29|Jul 29, 2021|06/2021|-0.39|-1.84|14700000000|14000000
2021-12-25 21:52:53|03515|17640|YAS|79.03M|79030000|4.500|4,268|15.38%|23|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|0.04|--|19470000|--
2021-12-25 21:52:56|03516|17848|CATGR|201.79M|201790000|6.58|143,995|96.42%|18|2021-12-06|Dec 06, 2021|08/2021|--|--|--|47000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2021-12-25 21:53:00|03517|40305|CBOT|127.83M|127830000|3.57|18,741|-1.92%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.17|--|36360000|--
2021-12-25 21:53:04|03518|7728|CGDM|317.32M|317320000|23.00|10,187|-11.54%|28|2021-10-28|Oct 28, 2021|09/2021|--|--|124800000|122300000|2021-09-16|Sep 16, 2021|06/2021|0.47|--|128700000|127530000
2021-12-25 21:53:08|03519|101936|CYAD|81.27M|81270000|3.55|58,907|-45.88%|23|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-1.09|-1.09|0.00|0.00
2021-12-25 21:53:10|03520|17716|CFI|785.38K|785380|0.9200|885|-7.07%|10|2021-10-15|Oct 15, 2021|06/2021|-0.04|--|--|--|2021-04-29|Apr 29, 2021|12/2020|-0.02|--|--|--
2021-12-25 21:53:14|03521|7051|GEPH|453.31M|453310000|0.637|12,675,957|-21.65%|32|2021-11-03|Nov 03, 2021|09/2021|--|0.01|270000000|281490000|2021-07-28|Jul 28, 2021|06/2021|-0.06|-0.01|157000000|235000000
2021-12-25 21:53:16|03522|7089|CRIP|610.18M|610180000|25.46|32,523|44.49%|18|2021-11-10|Nov 10, 2021|09/2021|--|--|172900000|--|2021-09-09|Sep 09, 2021|06/2021|1.06|--|191600000|--
2021-12-25 21:53:19|03523|17806|CHSS|1.73M|1730000|3.60|292|42.86%|8|2021-07-07|Jul 07, 2021|12/2020|-0.11|--|1360000|--|2020-12-23|Dec 23, 2020|06/2020|-3.64|--|881200|--
2021-12-25 21:53:22|03524|6954|DIOR|125.84B|125840000000|697.50|4,789|59.25%|25|2021-10-12|Oct 12, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|11.98|--|28670000000|--
2021-12-25 21:53:25|03525|17718|CIBP|10.03M|10030000|0.0934|261,637|-53.07%|17|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0|--|5850000|--
2021-12-25 21:53:28|03526|17653|IFDE|54.98M|54980000|47.00|43|-13.76%|11|2021-09-29|Sep 29, 2021|06/2021|0.44|--|92280000|--|2021-06-23|Jun 23, 2021|12/2020|1.49|--|98980000|--
2021-12-25 21:53:31|03527|17722|CTRG|103.74M|103740000|13.25|4,493|28.02%|20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|68200000|2021-09-16|Sep 16, 2021|06/2021|0.31|--|66400000|66400000
2021-12-25 21:53:34|03528|7154|AVQ|241.09M|241090000|5.27|235,974|-22.44%|19|2021-11-09|Nov 09, 2021|09/2021|--|--|88000000|90000000|2021-10-20|Oct 20, 2021|06/2021|0.05|--|98000000|98000000
2021-12-25 21:53:36|03529|7148|CNIM|17.66M|17660000|6.22|2,113|-56.81%|6|2021-09-29|Sep 29, 2021|06/2021|-27.41|--|267600000|--|2021-05-25|0|12/2020|-34.9|--|354300000|--
2021-12-25 21:53:39|03530|989560|CNV|2.42B|2420000000|7.000|3,729|141.38%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|-0.06|--|1010000000|--
2021-12-25 21:53:42|03531|6997|CNPP|14.93B|14930000000|21.76|2,403,662|61.42%|27|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.97|--|16320000000|--
2021-12-25 21:53:44|03532|943321|COFA|1.87B|1870000000|12.52|218,091|45.58%|23|2021-10-28|Oct 28, 2021|09/2021|0.46|--|219000000|219000000|2021-07-28|Jul 28, 2021|06/2021|0.38|--|390000000|390000000
2021-12-25 21:53:48|03533|17724|COHE|10.69M|10690000|1.880|2,285|-6%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.03|--|5800000|--
2021-12-25 21:53:52|03534|17725|COLP|4.18B|4180000000|128.00|571|2.4%|9|2021-08-26|Aug 26, 2021|06/2021|-3.42|--|5590000000|--|2021-05-20|0|12/2020|11.93|--|7430000000|--
2021-12-25 21:53:54|03535|7093|ODET|5.54B|5540000000|1,305.00|652|68.6%|9|2021-09-07|Sep 07, 2021|06/2021|23.56|--|12790000000|--|2021-04-23|Apr 23, 2021|12/2020|30.67|--|12500000000|--
2021-12-25 21:53:57|03536|7768|CDAF|674.63M|674630000|13.40|42,271|-3.53%|23|2021-12-07|Dec 07, 2021|09/2021|--|--|171800000|171800000|2021-08-12|Aug 12, 2021|06/2021|--|--|37200000|37200000
2021-12-25 21:54:00|03537|17727|CRTS|8.91M|8910000|123.00|51|16.04%|9|2021-09-15|Sep 15, 2021|06/2021|-1.64|--|2190000|--|2021-04-30|Apr 30, 2021|12/2020|0.33|--|2540000|--
2021-12-25 21:54:03|03538|7015|CVO|6.76B|6760000000|71.60|111,367|-5.67%|25|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|4.95|2.05|383800000|--
2021-12-25 21:54:06|03539|17647|COVH|2.42B|2420000000|16.35|4,104|-6.42%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-15|Jul 15, 2021|06/2021|-0.26|--|79800000|--
2021-12-25 21:54:08|03540|943229|CRAP|588.53M|588530000|79.00|235|-20.61%|9|2021-08-05|Aug 05, 2021|06/2021|10.37|--|357600000|--|2021-04-09|Apr 09, 2021|12/2020|4.64|--|337300000|--
2021-12-25 21:54:12|03541|943239|CMO|369.65M|369650000|70.50|314|-18.97%|9|2021-08-31|Aug 31, 2021|06/2021|7.53|--|182200000|--|2021-04-13|Apr 13, 2021|12/2020|5.31|--|163200000|--
2021-12-25 21:54:15|03542|17729|CROS|63.8M|63800000|6.00|310|37.61%|12|2021-09-30|Sep 30, 2021|06/2021|0.37|--|735000|--|2021-04-29|Apr 29, 2021|12/2020|0.18|--|732000|--
2021-12-25 21:54:18|03543|7718|SIGF|136.3M|136300000|5.56|5,188|37.62%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|-0.13|--|115000000|--
2021-12-25 21:54:21|03544|17734|AM|7.86B|7860000000|94.45|59,728|6.9%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|25.46|30.75|3110000000|3000000
2021-12-25 21:54:25|03545|40314|DBV|167.7M|167700000|3.05|645,718|-28.94%|26|2021-10-26|Oct 26, 2021|09/2021|-0.3794|-0.8441|1140000|2930000|2021-08-02|Aug 02, 2021|06/2021|-0.9444|-0.939|-1250000|2620000
2021-12-25 21:54:28|03546|1176406|DEE_p|-|-|9.97|50,979|-|0||
2021-12-25 21:54:30|03547|17679|DKUPL|84.09M|84090000|22.40|2,669|53.42%|19|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|1.17|--|75530000|--
2021-12-25 21:54:33|03548|17736|ALDLT|639.27M|639270000|89.30|2,019|29.42%|17|2021-11-08|Nov 08, 2021|09/2021|--|--|80700000|--|2021-09-06|Sep 06, 2021|06/2021|2.02|--|85300000|85300000
2021-12-25 21:54:36|03549|9069|DBG|1.53B|1530000000|9.63|291,982|91.07%|25|2021-12-07|Dec 07, 2021|09/2021|--|--|--|1000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 21:54:40|03550|7026|DVTM|1.39B|1390000000|168.50|13,009|62.02%|23|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|3.16|--|430100000|--
2021-12-25 21:54:44|03551|17738|DMSP|20.05M|20050000|1.244|15,295|-29.72%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.04|--|18330000|--
2021-12-25 21:54:46|03552|17919|DPAP|45.97M|45970000|470.00|14|30.56%|10|2021-09-30|Sep 30, 2021|06/2021|13.77|--|7820000|--|2021-04-26|Apr 26, 2021|12/2020|13.98|--|8030000|--
2021-12-25 21:54:50|03553|13146|EDEN|10.06B|10060000000|40.38|511,144|-13.98%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|393000000|384500000|2021-07-27|Jul 27, 2021|06/2021|0.51|0.51|373000000|377000000
2021-12-25 21:54:53|03554|17743|EGID|13.81M|13810000|1.3350|38,379|18.67%|20|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.02|--|16600000|--
2021-12-25 21:54:55|03555|6995|FOUG|8.79B|8790000000|88.54|242,916|12.76%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|4830000000|4860000000|2021-08-25|Aug 25, 2021|06/2021|2.62|--|4730000000|4670000000
2021-12-25 21:54:59|03556|100156|EKI|190.38M|190380000|7.40|43,375|11.95%|21|2021-10-12|Oct 12, 2021|09/2021|--|--|24100000|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|27600000|27600000
2021-12-25 21:55:01|03557|391|EDF|32.83B|32830000000|10.14|3,481,001|-19.2%|20|2021-11-10|Nov 10, 2021|09/2021|--|--|--|17000000|2021-07-29|Jul 29, 2021|06/2021|1.17|0.57|--|39000000
2021-12-25 21:55:04|03558|17644|EDSP|806.56M|806560000|112.50|177|-4.26%|12|2021-07-30|Jul 30, 2021|06/2021|4.9|--|425900000|--|2021-04-26|Apr 26, 2021|12/2020|1.15|--|370400000|--
2021-12-25 21:55:07|03559|17744|EEMA|18.68M|18680000|3.280|1,027|0%|11|2021-08-05|Aug 05, 2021|06/2020|-0.29|--|51000|--|2021-01-21|Jan 21, 2021|12/2019|-0.15|--|76000|--
2021-12-25 21:55:10|03560|943369|ELIOR|1.04B|1040000000|6.02|442,690|7.5%|23|2021-11-24|Nov 24, 2021|09/2021|-0.5|-0.06|907000000|930000000|2021-07-28|Jul 28, 2021|06/2021|--|--|914000000|1010000000
2021-12-25 21:55:14|03561|945685|ELIS|3.32B|3320000000|14.82|353,093|10.85%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|839400000|--|2021-07-28|Jul 28, 2021|06/2021|0.08|--|717300000|--
2021-12-25 21:55:19|03562|6948|ERMT|2.06B|2060000000|71.65|106,393|68.43%|24|2021-10-25|Oct 25, 2021|09/2021|--|--|1140000000|1140000000|2021-07-28|Jul 28, 2021|06/2021|1.84|--|1040000000|1140000000
2021-12-25 21:55:22|03563|943352|ERYP|64.82M|64820000|2.09|357,045|-72.46%|20|2021-11-15|Nov 15, 2021|09/2021|-0.56|-0.59|1000000|1250000|2021-09-20|Sep 20, 2021|06/2021|-0.675|-0.49|815000|1000000
2021-12-25 21:55:25|03564|17749|ESIG|418.3M|418300000|73.40|1,935|64.94%|21|2021-10-28|Oct 28, 2021|09/2021|--|--|24200000|--|2021-09-09|Sep 09, 2021|06/2021|3.83|--|81830000|--
2021-12-25 21:55:28|03565|17907|ESPE|1.2M|1200000|0.0230|306,345|-48.66%|23|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-06-28|Jun 28, 2021|06/2021|--|--|--|--
2021-12-25 21:55:32|03566|7042|ESSF|183.82M|183820000|14.30|7,126|23.81%|20|2021-11-17|Nov 17, 2021|09/2021|--|--|4180000000|--|2021-09-16|Sep 16, 2021|06/2021|17.85|--|6640000000|--
2021-12-25 21:55:35|03567|17819|EFIN|28.28M|28280000|0.4180|1,451|25.9%|12|2021-11-04|Nov 04, 2021|06/2021|0.01|--|1140000|--|2021-06-24|Jun 24, 2021|12/2020|0.01|--|6380000|--
2021-12-25 21:55:39|03568|25448|EURA|5.73B|5730000000|74.95|112,840|33.84%|24|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-14|Aug 14, 2021|06/2021|6.62|--|2180000000|--
2021-12-25 21:55:43|03569|13135|EURR|179.97M|179970000|2.88|7,326|-6.19%|22|2021-11-04|Nov 04, 2021|09/2021|0.03|--|3450000|--|2021-08-05|Aug 05, 2021|06/2021|0.02|--|2190000|--
2021-12-25 21:55:46|03570|943375|ENX|9.51B|9510000000|89.35|283,233|6.85%|24|2021-11-04|Nov 04, 2021|09/2021|1.21|1.25|350600000|354520000|2021-07-29|Jul 29, 2021|06/2021|1.43|1.25|328800000|312630000
2021-12-25 21:55:48|03571|17752|ALECP|74.56M|74560000|0.6060|28,132|-25.64%|20|2021-12-15|Dec 15, 2021|09/2021|-0.02|--|17320000|--|2021-08-13|Aug 13, 2021|06/2021|--|--|--|--
2021-12-25 21:55:51|03572|955667|EUCAR|2.55B|2550000000|0.5090|6,413,954|14.69%|22|2021-10-28|Oct 28, 2021|09/2021|0.03|--|782600000|851000000|2021-07-28|Jul 28, 2021|06/2021|-0.01|-0.20|486200000|532000000
2021-12-25 21:55:54|03573|7017|ETL|2.47B|2470000000|10.74|765,684|14.84%|27|2021-10-28|Oct 28, 2021|09/2021|--|--|284800000|289350000|2021-07-30|Jul 30, 2021|06/2021|0.33|0.59|293700000|294670000
2021-12-25 21:55:58|03574|17737|EGR|108.38M|108380000|3.0600|8,510|185.04%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.77|--|--|--
2021-12-25 21:56:00|03575|7747|EXEP|517.13M|517130000|76.20|676|37.55%|21|2021-12-17|Dec 17, 2021|09/2021|--|2.11|242400000|242400000|2021-07-27|Jul 27, 2021|06/2021|--|--|249200000|223800000
2021-12-25 21:56:03|03576|17755|EEPC|134.52M|134520000|64.00|274|29.97%|9|2021-09-29|Sep 29, 2021|06/2021|3.51|--|182700000|--|2021-04-30|Apr 30, 2021|12/2020|-0.09|--|183700000|--
2021-12-25 21:56:06|03577|6958|EPED|5.52B|5520000000|40.98|612,323|-1.99%|27|2021-11-06|Nov 06, 2021|09/2021|--|--|3430000000|3440000000|2021-07-26|Jul 26, 2021|06/2021|1.31|1.76|3780000000|3840000000
2021-12-25 21:56:09|03578|17758|FAUV|5.77M|5770000|23.00|56|58.62%|10|2021-07-30|Jul 30, 2021|06/2021|1.19|--|--|--|2021-04-23|Apr 23, 2021|12/2020|-0.21|--|--|--
2021-12-25 21:56:11|03579|17756|FSDV|3.96M|3960000|34.80|12|5.45%|11|2020-12-22|Dec 22, 2020|03/2020|-1.79|--|--|--|2020-10-21|Oct 21, 2020|09/2019|-2.98|--|--|--
2021-12-25 21:56:14|03580|17712|FCMC|213.72M|213720000|1,220.00|10|4.27%|8|2020-02-04|Feb 04, 2020|10/2019|105.73|--|90370000|--|2019-06-24|Jun 24, 2019|04/2019|-24.16|--|36550000|--
2021-12-25 21:56:17|03581|943348|FALG|117.22M|117220000|2.940|185,704|98.65%|12|2021-11-03|Nov 03, 2021|09/2021|--|--|1200000|--|2021-09-10|Sep 10, 2021|06/2021|-0.17|--|2540000|1300000
2021-12-25 21:56:22|03582|17760|SACP|59.87M|59870000|27.60|1|-2.13%|9|2021-06-30|Jun 30, 2021|03/2021|1.17|--|96400000|--|2021-01-29|Jan 29, 2021|09/2020|0.04|--|77570000|--
2021-12-25 21:56:25|03583|17761|PADI|444.18M|444180000|0.00|-|9.52%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 21:56:28|03584|943357|FGA|180.63M|180630000|5.75|13,155|34.35%|19|2021-12-15|Dec 15, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 21:56:34|03585|17762|ILSB|9.75M|9750000|0.00|-|-5.56%|9|2021-09-30|Sep 30, 2021|06/2021|0.05|--|1300000|--|2021-04-29|Apr 29, 2021|12/2020|0.02|--|1330000|--
2021-12-25 21:56:37|03586|40307|CFOA|6.05M|6050000|9.30|62|26.53%|0||
2021-12-25 21:56:40|03587|17763|FINM|4.31M|4310000|0.2160|13,090|-15.63%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.03|--|--|--
2021-12-25 21:56:43|03588|17764|LINP|146.72M|146720000|26.00|83|48.57%|12|2021-07-30|Jul 30, 2021|06/2021|21.38|--|14710000000|--|2021-04-30|Apr 30, 2021|12/2020|24.34|--|16140000000|--
2021-12-25 21:56:45|03589|17765|FIPP|15.46M|15460000|0.1340|30,343|-33%|12|2021-10-01|Oct 01, 2021|06/2021|-0.01|--|1070000|--|2021-05-31|0|12/2020|-0.03|--|1090000|--
2021-12-25 21:56:49|03590|41353|FNAC|1.5B|1500000000|56.25|41,911|6.74%|21|2021-10-21|Oct 21, 2021|09/2021|--|--|1850000000|--|2021-07-29|Jul 29, 2021|06/2021|0.02|--|1650000000|1000000
2021-12-25 21:56:52|03591|17767|BLIM|968K|968000|0.605|163|-41.26%|12|2021-09-24|Sep 24, 2021|06/2021|-0.03|--|--|--|2021-04-23|Apr 23, 2021|12/2020|-0.03|--|--|--
2021-12-25 21:56:55|03592|17768|FATL|188.84M|188840000|0.00|-|30.51%|9|2021-09-06|Sep 06, 2021|06/2021|0.89|--|76920000|--|2021-03-23|0|12/2020|3.95|--|129000000|--
2021-12-25 21:56:57|03593|17769|LOEX|88.14M|88140000|9.40|210|5.62%|12|2021-07-30|Jul 30, 2021|06/2021|12.9|--|14710000000|--|2021-04-30|Apr 30, 2021|12/2020|14.21|--|16140000000|--
2021-12-25 21:57:01|03594|17770|INEA|383.36M|383360000|45.40|373|16.41%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|2.93|--|25940000|--
2021-12-25 21:57:06|03595|17771|FLYP|3.38B|3380000000|79.00|241|26.6%|22|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|2.13|--|86080000|--
2021-12-25 21:57:09|03596|17680|FPN|5.91M|5910000|0.0326|425,713|38.72%|10|2021-03-18|0|06/2020|-0.03|--|126000|--|2020-08-06|Aug 06, 2020|12/2019|-0.01|--|108000|--
2021-12-25 21:57:11|03597|17775|SPOE|75.02M|75020000|6.80|1,076|4.62%|12|2021-11-16|Nov 16, 2021|06/2021|0.39|--|3610000|--|2021-04-30|Apr 30, 2021|12/2020|0.16|--|3930000|--
2021-12-25 21:57:14|03598|40318|FOEQ|107.41M|107410000|760.00|6|11.76%|4|2018-04-27|Apr 27, 2018|12/2017|-4553.78|--|17330000000|--|2017-09-28|Sep 28, 2017|06/2017|-1018.16|--|17460000000|--
2021-12-25 21:57:17|03599|17777|FREY|929.7M|929700000|32.80|898|10.69%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|1.02|--|42320000|--
2021-12-25 21:57:20|03600|17778|FROB|3.74B|3740000000|550.00|1,196|75.16%|9|2021-07-29|Jul 29, 2021|06/2021|9.84|--|1690000000|--|2021-04-06|Apr 06, 2021|12/2020|5.52|--|1720000000|--
2021-12-25 21:57:24|03601|17721|GALIM|494.89M|494890000|16.20|4|-3.57%|9|2021-07-29|Jul 29, 2021|06/2021|-0.01|--|17800000|--|2021-03-19|0|12/2020|-0.76|--|16640000|--
2021-12-25 21:57:28|03602|7709|GAUM|309.64M|309640000|99.40|96|-11.25%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|-2|--|68950000|--
2021-12-25 21:57:32|03603|943359|GTT|2.97B|2970000000|80.45|62,123|1.58%|24|2021-10-28|Oct 28, 2021|09/2021|--|--|74700000|105400000|2021-07-27|Jul 27, 2021|06/2021|2.06|--|77700000|122000000
2021-12-25 21:57:35|03604|17779|GEAP|111.05M|111050000|101.00|89|-4.72%|10|2021-06-30|Jun 30, 2021|03/2021|0.43|--|18930000|--|2021-01-29|Jan 29, 2021|09/2020|0.91|--|14220000|--
2021-12-25 21:57:38|03605|6953|GFCP|8.93B|8930000000|121.20|120,517|-3.96%|25|2021-10-28|Oct 28, 2021|09/2021|--|--|461800000|--|2021-07-22|Jul 22, 2021|06/2021|5.19|2.70|311400000|307630000
2021-12-25 21:57:41|03606|17649|GENX|192.83M|192830000|8.50|5,473|24.27%|19|2021-12-08|Dec 08, 2021|09/2021|0.1|--|20200000|20200000|2021-07-28|Jul 28, 2021|06/2021|--|--|21200000|--
2021-12-25 21:57:44|03607|976469|GNRO|80.16M|80160000|3.61|9,277|36.74%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|-0.17|--|--|--
2021-12-25 21:57:48|03608|19720|GNFT|227.75M|227750000|4.58|318,502|12.97%|17|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.21|--|3430000|--
2021-12-25 21:57:52|03609|943363|GVI|11.02M|11020000|0.2340|954,212|-70.57%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.05|--|467000|--
2021-12-25 21:57:55|03610|985893|SIGHT|257.21M|257210000|5.60|213,310|-15.28%|17|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.19|--|5570000|--
2021-12-25 21:57:59|03611|13102|GETP|7.68B|7680000000|14.24|849,049|-0.42%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|223100000|232000000|2021-07-22|Jul 22, 2021|06/2021|-0.23|-0.09|171700000|165000000
2021-12-25 21:58:03|03612|7573|GLTN|520.41M|520410000|17.84|30,159|73.88%|24|2021-10-13|Oct 13, 2021|09/2021|--|--|228000000|224000000|2021-07-22|Jul 22, 2021|06/2021|-1.08|--|113600000|--
2021-12-25 21:58:06|03613|17899|VLTZ|194.28M|194280000|150.00|736|44.23%|19|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|5.85|--|67190000|--
2021-12-25 21:58:09|03614|7162|CITT|688.1M|688100000|62.00|2,757|-2.21%|23|2021-10-20|Oct 20, 2021|09/2021|--|--|533850000|550800000|2021-09-14|Sep 14, 2021|06/2021|1|--|506700000|506700000
2021-12-25 21:58:12|03615|7214|GFLO|117.33M|117330000|15.3340|1,074|-4.76%|22|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.02|--|11400000|--
2021-12-25 21:58:16|03616|17650|GOEG|263.79M|263790000|15.24|18,977|17.05%|22|2021-10-28|Oct 28, 2021|09/2021|--|--|58700000|--|2021-09-16|Sep 16, 2021|06/2021|-0.02|--|71900000|71850000
2021-12-25 21:58:18|03617|17798|IRD|73.01M|73010000|25.23|653|23.07%|9|2021-09-30|Sep 30, 2021|06/2021|2.85|--|7180000|--|2021-04-30|Apr 30, 2021|12/2020|2.22|--|7660000|--
2021-12-25 21:58:21|03618|17780|JAJP|6.41M|6410000|1.800|510|30.43%|10|2021-12-14|Dec 14, 2021|09/2021|0.08|--|10390000|--|2021-07-23|Jul 23, 2021|03/2021|0.59|--|10750000|--
2021-12-25 21:58:23|03619|7529|OPEN|216.3M|216300000|26.80|1,002|75.16%|23|2021-10-21|Oct 21, 2021|09/2021|--|--|77500000|--|2021-09-22|Sep 22, 2021|06/2021|0.48|--|166700000|83400000
2021-12-25 21:58:27|03620|7108|PARP|172.57M|172570000|17.95|808|-11.14%|22|2021-09-09|Sep 09, 2021|07/2021|--|--|--|--|2021-07-16|Jul 16, 2021|04/2021|-8.49|--|47170000|--
2021-12-25 21:58:30|03621|17651|GPEP|109.64M|109640000|28.40|676|49.47%|17|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|1.36|--|100500000|--
2021-12-25 21:58:33|03622|6999|SEBF|7.48B|7480000000|135.60|60,504|1.89%|27|2021-10-26|Oct 26, 2021|09/2021|--|--|1960000000|1880000000|2021-07-23|Jul 23, 2021|06/2021|2.78|--|1760000000|1650000000
2021-12-25 21:58:36|03623|17746|SFPI|328.05M|328050000|3.465|71,537|96.88%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.16|--|283300000|--
2021-12-25 21:58:38|03624|7373|GRBT|462.27M|462270000|36.70|8,599|7.15%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|178000000|181900000|2021-09-22|Sep 22, 2021|06/2021|1.85|--|186800000|186870000
2021-12-25 21:58:41|03625|17781|GTCN|228.3M|228300000|14.960|33,600|67.71%|20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|0.24|--|70460000|--
2021-12-25 21:58:45|03626|7032|PYHE|141.16M|141160000|4.78|8,790|-21.77%|25|2021-10-19|Oct 19, 2021|09/2021|--|--|111800000|112000000|2021-09-15|Sep 15, 2021|06/2021|0.19|--|137100000|214000000
2021-12-25 21:58:49|03627|7693|HEXAO|252.63M|252630000|36.90|2,215|-8.89%|23|2021-11-04|Nov 04, 2021|09/2021|--|--|207800000|--|2021-09-20|Sep 20, 2021|06/2021|1.64|--|207800000|268750000
2021-12-25 21:58:52|03628|7202|HIGH|101.46M|101460000|4.92|9,343|2.71%|22|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.28|--|69210000|--
2021-12-25 21:58:55|03629|17851|HOP|22.27M|22270000|8.50|830|3.91%|20|2021-11-11|Nov 11, 2021|09/2021|--|--|36500000|36500000|2021-09-15|Sep 15, 2021|06/2021|-0.72|--|31600000|31600000
2021-12-25 21:58:58|03630|17787|LZTL|11.08M|11080000|1.50|864|-40%|13|2021-12-21|Dec 21, 2021|06/2021|-2.12|--|3910000|--|2021-06-10|Jun 10, 2021|12/2020|-0.42|--|5030000|--
2021-12-25 21:59:00|03631|1174519|HDF|355.13M|355130000|25.90|3,382|-|2|2021-09-22|Sep 22, 2021|06/2020|0.02|--|989100|--|2021-09-22|Sep 22, 2021|06/2021|-0.14|--|405000|--
2021-12-25 21:59:03|03632|1175169|I2PO|-|-|9.70|16,836|-|0||
2021-12-25 21:59:05|03633|9109|ICAD|4.77B|4770000000|63.05|72,888|-0.32%|25|2021-10-25|Oct 25, 2021|09/2021|--|--|--|176900000|2021-07-26|Jul 26, 2021|06/2021|2.52|2.37|830000000|--
2021-12-25 21:59:09|03634|40319|IDLA|1.97B|1970000000|347.50|3,092|63.92%|20|2021-10-25|Oct 25, 2021|09/2021|--|--|468200000|--|2021-08-24|Aug 24, 2021|06/2021|2.14|--|457400000|457400000
2021-12-25 21:59:12|03635|17789|IDVP|357.96M|357960000|51.20|1,270|26.42%|12|2021-09-22|Sep 22, 2021|06/2021|12.01|--|96480000|--|2021-06-08|Jun 08, 2021|12/2020|7.91|--|65260000|--
2021-12-25 21:59:15|03636|17790|IGXA|327.59M|327590000|0.00|-|37.7%|18|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|2.87|--|17770000|--
2021-12-25 21:59:19|03637|6967|IMTP|2.95B|2950000000|34.78|64,661|-9.14%|33|2021-11-23|Nov 23, 2021|09/2021|0.89|--|1100000000|--|2021-07-27|Jul 27, 2021|06/2021|0.80|--|1100000000|1000000
2021-12-25 21:59:23|03638|17791|FINA|425.39M|425390000|63.20|223|5.33%|9|2021-07-26|Jul 26, 2021|06/2021|4.09|--|12880000|--|2021-03-15|0|12/2020|8.26|--|9560000|--
2021-12-25 21:59:26|03639|17793|ETOF|366.44M|366440000|53.20|2,174|27.27%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|62900000|62600000|2021-09-22|Sep 22, 2021|06/2021|0.92|--|64600000|64600000
2021-12-25 21:59:30|03640|17795|IPH|358.94M|358940000|4.54|455,189|28.68%|23|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-0.3|-0.23|8300000|36500000
2021-12-25 21:59:33|03641|7175|IPAR|4.04B|4040000000|70.90|18,676|83.29%|24|2021-11-09|Nov 09, 2021|09/2021|--|--|174800000|174800000|2021-09-08|Sep 08, 2021|06/2021|0.87|--|133700000|139300000
2021-12-25 21:59:36|03642|17654|ITXA|4.45M|4450000|0.000|-|33.33%|12|2021-08-02|Aug 02, 2021|06/2021|0.05|--|145000|--|2021-04-23|Apr 23, 2021|12/2020|0.05|--|136000|--
2021-12-25 21:59:39|03643|996538|IVAA|498.48M|498480000|12.20|30,065|13.59%|15|2021-11-10|Nov 10, 2021|09/2021|--|-0.29|200000|4200000|2021-09-20|Sep 20, 2021|06/2021|-0.6|-0.68|139000|2000000
2021-12-25 21:59:43|03644|7072|IPN|6.5B|6500000000|79.00|89,126|16.18%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|727400000|698040000|2021-07-29|Jul 29, 2021|06/2021|3.63|3.75|691800000|675010000
2021-12-25 21:59:47|03645|7040|ISOS|1.8B|1800000000|40.45|58,733|42.93%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|526150000|516000000|2021-07-21|Jul 21, 2021|06/2021|1.59|--|527000000|455000000
2021-12-25 21:59:50|03646|17800|ITFT|23.01M|23010000|3.980|8,680|32.67%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.03|--|9820000|--
2021-12-25 21:59:52|03647|17802|JBOG|169M|169000000|11.35|2,396|13.96%|11|2021-11-10|Nov 10, 2021|09/2021|--|--|59900000|--|2021-09-28|Sep 28, 2021|06/2021|-0.32|--|102200000|--
2021-12-25 21:59:56|03648|14169|JCQ|491.03M|491030000|21.35|28,701|47.44%|33|2021-11-17|Nov 17, 2021|09/2021|1.7|--|506000000|419300000|2021-09-08|Sep 08, 2021|06/2021|1.89|--|491800000|492000000
2021-12-25 21:59:59|03649|7076|JCDX|4.67B|4670000000|21.94|93,244|16.7%|27|2021-11-04|Nov 04, 2021|09/2021|--|--|706500000|706600000|2021-07-29|Jul 29, 2021|06/2021|-0.76|-0.71|628100000|555700000
2021-12-25 22:00:04|03650|7096|KOF|760.97M|760970000|35.80|23,300|-7.01%|33|2021-10-01|Oct 01, 2021|08/2021|0.41|--|283500000|--|2021-07-12|Jul 12, 2021|05/2021|1.07|--|319900000|606000000
2021-12-25 22:00:09|03651|7070|LOIM|5.88B|5880000000|20.51|1,044,933|9.04%|26|2021-10-22|Oct 22, 2021|09/2021|--|--|283900000|266000000|2021-07-27|Jul 27, 2021|06/2021|0.39|0.98|564600000|478620000
2021-12-25 22:00:12|03652|23514|KORI|2.9B|2900000000|27.72|119,420|-9.71%|25|2021-10-28|Oct 28, 2021|09/2021|--|--|1080000000|1050000000|2021-07-29|Jul 29, 2021|06/2021|0.23|--|1090000000|1050000000
2021-12-25 22:00:14|03653|1155481|FDJ|7.39B|7390000000|38.70|236,674|8.31%|11|2021-10-14|Oct 14, 2021|09/2021|0.76|--|529000000|--|2021-07-29|Jul 29, 2021|06/2021|0.76|0.70|1080000000|2000000
2021-12-25 22:00:18|03654|985182|LFDE|144.62M|144620000|28.00|9,511|57.75%|19|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-10-22|Oct 22, 2021|06/2021|0.03|--|2900000|--
2021-12-25 22:00:22|03655|17809|LACR|190.1M|190100000|40.60|2,148|24.83%|22|2021-11-08|Nov 08, 2021|09/2021|--|--|110300000|110300000|2021-09-28|Sep 28, 2021|06/2021|1.56|--|127200000|--
2021-12-25 22:00:27|03656|668|LAGA|3.42B|3420000000|24.46|107,876|20.97%|27|2021-10-28|Oct 28, 2021|09/2021|--|--|1460000000|1460000000|2021-07-26|Jul 26, 2021|06/2021|-1.31|--|2110000000|2000000
2021-12-25 22:00:31|03657|7150|LAEP|276.09M|276090000|0.52|183,156|-46.39%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|-0.27|--|178500000|--
2021-12-25 22:00:34|03658|7292|LPER|598.23M|598230000|0.00|-|36.49%|22|2021-11-29|Nov 29, 2021|09/2021|3.92|--|128500000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 22:00:36|03659|7156|LOUP|1.68B|1680000000|95.40|2,304|-4.6%|20|2021-11-24|Nov 24, 2021|08/2021|4.67|--|1200000000|1200000000|2021-07-07|Jul 07, 2021|05/2021|--|--|1200000000|1110000000
2021-12-25 22:00:39|03660|17814|LEBO|91.34M|91340000|80.00|268|3.36%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-22|Sep 22, 2021|06/2021|3.4|--|26250000|--
2021-12-25 22:00:42|03661|7211|LECS|1.46B|1460000000|38.65|17,712|56.16%|27|2021-10-27|Oct 27, 2021|09/2021|0.21|--|69800000|69700000|2021-10-27|Oct 27, 2021|09/2022|--|--|--|--
2021-12-25 22:00:46|03662|7266|LDSV|249.5M|249500000|39.00|2,069|40.29%|22|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-09-13|Sep 13, 2021|06/2021|1.71|--|75860000|38100000
2021-12-25 22:00:50|03663|7063|GFII|1.45B|1450000000|27.30|17,157|36.5%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|267100000|267100000|2021-07-22|Jul 22, 2021|06/2021|0.55|--|284250000|284300000
2021-12-25 22:00:53|03664|17812|LNA|486.27M|486270000|50.50|4,537|0.2%|23|2021-10-26|Oct 26, 2021|09/2021|--|--|160100000|155500000|2021-09-15|Sep 15, 2021|06/2021|1.16|--|173600000|161230000
2021-12-25 22:00:56|03665|17852|LBIRD|521.5M|521500000|23.50|11,763|73.05%|17|2021-10-25|Oct 25, 2021|09/2021|--|--|37200000|--|2021-09-21|Sep 21, 2021|06/2021|0.23|--|41600000|38950000
2021-12-25 22:00:59|03666|996153|LYS|34.48M|34480000|2.03|61,942|-7.31%|15|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.33|--|2920000|--
2021-12-25 22:01:02|03667|17829|MRM|51.48M|51480000|1.180|16,941|26.88%|15|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.08|--|4890000|--
2021-12-25 22:01:05|03668|980202|MDM|900.12M|900120000|19.99|119,143|33.09%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|317300000|307100000|2021-07-28|Jul 28, 2021|06/2021|0.42|--|331700000|313850000
2021-12-25 22:01:08|03669|17817|MFBP|354.63M|354630000|715.00|11|6.72%|12|2021-10-29|Oct 29, 2021|06/2021|19.54|--|45410000|--|2021-03-30|0|12/2020|15.56|--|43420000|--
2021-12-25 22:01:12|03670|7062|MANP|1.06B|1060000000|27.60|10,512|12.65%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|432000000|432000000|2021-07-29|Jul 29, 2021|06/2021|1.67|--|499000000|423800000
2021-12-25 22:01:15|03671|7253|MATP|547.22M|547220000|72.00|960|1.41%|24|2021-12-02|Dec 02, 2021|09/2021|--|--|225700000|225850000|2021-07-15|Jul 15, 2021|06/2021|--|--|200800000|200800000
2021-12-25 22:01:19|03672|13175|MBWS|149.84M|149840000|1.340|23,904|6.42%|22|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.02|--|81030000|--
2021-12-25 22:01:21|03673|32435|MKEA|31.41M|31410000|0.710|185,194|-48.77%|21|2021-10-28|Oct 28, 2021|09/2021|--|--|1800000|2560000|2021-09-23|Sep 23, 2021|06/2021|-0.22|--|1700000|1700000
2021-12-25 22:01:24|03674|7068|MAUP|435.7M|435700000|2.215|207,006|28.93%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|97030000|--|2021-08-04|Aug 04, 2021|06/2021|--|--|86500000|86500000
2021-12-25 22:01:26|03675|943360|MCPHY|585.22M|585220000|20.98|206,171|-35.25%|12|2021-07-27|Jul 27, 2021|06/2021|-0.31|--|5210000|--|2021-01-26|Jan 26, 2021|12/2020|-0.18|--|8300000|--
2021-12-25 22:01:29|03676|7363|MED6|33.68M|33680000|11.69|61|34.37%|17|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-09|Jun 09, 2021|03/2021|-0.7|--|32400000|--
2021-12-25 22:01:32|03677|1096116|MEDCL|240.03M|240030000|9.65|23,908|-3.98%|9|2021-12-08|Dec 08, 2021|09/2021|-0.47|--|1600000|--|2021-07-28|Jul 28, 2021|03/2021|-0.36|--|6960000|--
2021-12-25 22:01:35|03678|17823|MEMS|10.3M|10300000|1.380|6,132|-3.5%|19|2021-10-26|Oct 26, 2021|09/2021|-0.01|--|2900000|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|--|2700000|2700000
2021-12-25 22:01:38|03679|6994|MERY|794.89M|794890000|8.50|292,295|15.33%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|--|38800000|2021-07-28|Jul 28, 2021|06/2021|0.34|0.51|84670000|85090000
2021-12-25 22:01:41|03680|7071|CBLP|752.83M|752830000|36.25|19,931|44.71%|25|2021-10-27|Oct 27, 2021|09/2021|--|--|231000000|231000000|2021-09-06|Sep 06, 2021|06/2021|1.21|--|231100000|--
2021-12-25 22:01:44|03681|14170|METEX|270.43M|270430000|6.190|173,487|160.08%|17|2021-11-09|Nov 09, 2021|09/2021|--|--|60700000|--|2021-09-30|Sep 30, 2021|06/2021|2.37|--|36600000|--
2021-12-25 22:01:47|03682|6946|MMTP|2.15B|2150000000|17.06|81,247|22.03%|27|2021-10-26|Oct 26, 2021|09/2021|--|--|308000000|308000000|2021-07-27|Jul 27, 2021|06/2021|0.94|0.38|296600000|586920000
2021-12-25 22:01:51|03683|17825|MIPO|37.4M|37400000|1.340|64,208|7.63%|20|2021-11-10|Nov 10, 2021|09/2021|--|--|28900000|--|2021-09-21|Sep 21, 2021|06/2021|0.07|--|30500000|30500000
2021-12-25 22:01:54|03684|17659|TEDE|1.37B|1370000000|7,500.0|5|69.68%|12|2021-09-30|Sep 30, 2021|06/2021|45.79|--|--|--|2021-04-28|Apr 28, 2021|12/2020|41.17|--|--|--
2021-12-25 22:01:57|03685|15242|MONTE|2.06B|2060000000|127.20|13,023|37.37%|17|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|8.01|--|38120000|--
2021-12-25 22:02:00|03686|17830|MUSE|26.42M|26420000|52.50|34|5%|9|2021-05-31|0|03/2021|-6.43|--|637000|--|2021-01-29|Jan 29, 2021|09/2020|-7.32|--|1860000|--
2021-12-25 22:02:03|03687|1156934|NACON|441.59M|441590000|5.12|140,045|-35.76%|10|2021-11-30|Nov 30, 2021|09/2021|0.04|--|39200000|39130000|2021-07-27|Jul 27, 2021|06/2021|--|--|33700000|--
2021-12-25 22:02:05|03688|40322|NANOB|249.94M|249940000|7.18|84,984|-50.69%|17|2021-10-20|Oct 20, 2021|09/2021|-1.06|-1.06|--|--|2021-09-08|Sep 08, 2021|06/2021|-0.5955|-0.5955|10000|1050000
2021-12-25 22:02:08|03689|1088763|NAVYA|76.01M|76010000|2.0240|451,288|-42.5%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|-0.36|--|4600000|--
2021-12-25 22:02:11|03690|1097383|NEOEN|4.06B|4060000000|38.00|163,039|-30.73%|15|2021-11-09|Nov 09, 2021|09/2021|--|--|77700000|67000000|2021-09-06|Sep 06, 2021|06/2021|0.04|--|84700000|--
2021-12-25 22:02:14|03691|17833|NRO|886.39M|886390000|36.60|4,120|60.53%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|0.76|--|289300000|--
2021-12-25 22:02:18|03692|7028|NEXS|3.78B|3780000000|86.45|55,345|48.16%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|1380000000|1440000000|2021-07-28|Jul 28, 2021|06/2021|1.81|1.74|1480000000|1480000000
2021-12-25 22:02:21|03693|7054|NEXI|2.24B|2240000000|40.40|62,174|13.17%|27|2021-10-26|Oct 26, 2021|09/2021|--|--|1010000000|1000000|2021-07-27|Jul 27, 2021|06/2021|5.11|--|2100000000|1000000
2021-12-25 22:02:23|03694|994269|NEXTS|181.9M|181900000|0.00|-|-2.23%|11|2021-09-16|Sep 16, 2021|06/2021|5.82|--|14950000|--|2021-03-25|0|12/2020|-8.54|--|-11990000|--
2021-12-25 22:02:26|03695|951013|NHOA|403.94M|403940000|15.82|15,217|45.5%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-1.21|--|7200000|--
2021-12-25 22:02:29|03696|6972|NCOX|112.16M|112160000|2.60|62,332|-39.68%|24|2021-10-19|Oct 19, 2021|09/2021|-0.13|-0.12|2400000|2480000|2021-09-27|Sep 27, 2021|06/2021|-0.32|-0.21|1300000|700000
2021-12-25 22:02:32|03697|961657|NOKIA|31.26B|31260000000|5.50|373,078|73.78%|21|2021-10-28|Oct 28, 2021|09/2021|0.08|0.0641|5400000000|5420000000|2021-07-29|Jul 29, 2021|06/2021|0.09|0.0419|5310000000|5150000000
2021-12-25 22:02:34|03698|1161787|NR21|12.76M|12760000|172.98|32|162.09%|9|2021-07-30|Jul 30, 2021|06/2021|-1.2|--|--|--|2021-03-19|0|12/2020|-127.63|--|--|--
2021-12-25 22:02:38|03699|7109|SONO|433.28M|433280000|0.00|-|-4.11%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|87200000|--|2021-07-28|Jul 28, 2021|06/2021|0.07|--|168000000|--
2021-12-25 22:02:42|03700|17835|SABT|876.69M|876690000|13.54|8,321|24.91%|21|2021-12-06|Dec 06, 2021|09/2021|0.28|--|81400000|81400000|2021-07-22|Jul 22, 2021|06/2021|--|--|77100000|65000000
2021-12-25 22:02:45|03701|17836|OLG|112.24M|112240000|1.99|8,392|-7.87%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-10-26|Oct 26, 2021|06/2021|-0.97|--|48170000|--
2021-12-25 22:02:48|03702|17837|ORPF|43.78M|43780000|6.66|9,656|-23.27%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|53700000|53700000|2021-09-16|Sep 16, 2021|06/2021|0.37|--|56900000|--
2021-12-25 22:02:52|03703|943319|OREGE|43.74M|43740000|0.866|12,623|-32.34%|12|2021-10-11|Oct 11, 2021|06/2021|-0.05|--|790000|--|2021-04-22|Apr 22, 2021|12/2020|-0.07|--|1520000|--
2021-12-25 22:02:55|03704|7075|ORP|5.62B|5620000000|87.00|191,501|-18.92%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|1110000000|1090000000|2021-09-21|Sep 21, 2021|06/2021|1.59|--|1040000000|1040000000
2021-12-25 22:02:57|03705|949748|OSE|188.8M|188800000|10.34|81,693|43.21%|12|2021-09-21|Sep 21, 2021|06/2021|-0.64|--|8980000|--|2021-03-26|0|12/2020|-0.84|--|4580000|--
2021-12-25 22:03:00|03706|943370|PID|59.03M|59030000|29.90|288|12.41%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-1.49|--|43280000|--
2021-12-25 22:03:02|03707|17665|PARF|72.99M|72990000|48.40|777|-21.94%|17|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|2.37|--|5940000|--
2021-12-25 22:03:06|03708|7159|PARRO|99.72M|99720000|3.300|7,052|-32.93%|25|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|-0.09|--|24300000|--
2021-12-25 22:03:09|03709|17844|PASS|22.14M|22140000|5.60|12,082|-5.08%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-28|Sep 28, 2021|06/2021|0.19|--|18850000|--
2021-12-25 22:03:13|03710|17845|PATC|234.01M|234010000|15.95|2,392|8.14%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.98|--|21790000|--
2021-12-25 22:03:16|03711|17666|PCAS|106.36M|106360000|7.74|5,996|-24.85%|20|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.38|--|106300000|--
2021-12-25 22:03:23|03712|17846|GPIF|335.43M|335430000|92.60|910|34.2%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|58900000|58900000|2021-09-29|Sep 29, 2021|06/2021|1.99|--|53300000|--
2021-12-25 22:03:26|03713|17759|PEUG|3.01B|3010000000|121.40|4,595|26.2%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|14.78|--|483800000|--
2021-12-25 22:03:29|03714|7332|PHAI|1.38B|1380000000|91.80|8,746|-17.45%|22|2021-11-10|Nov 10, 2021|09/2021|--|--|44200000|46100000|2021-09-24|Sep 24, 2021|06/2021|1.09|--|48600000|45900000
2021-12-25 22:03:32|03715|6947|PVAC|60.74M|60740000|6.20|27,311|-56.03%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|520200000|520200000|2021-07-20|Jul 20, 2021|06/2021|--|--|204700000|215400000
2021-12-25 22:03:36|03716|7027|PLOF|3.31B|3310000000|22.82|158,880|-18.91%|27|2021-10-27|Oct 27, 2021|09/2021|--|--|1610000000|1620000000|2021-07-21|Jul 21, 2021|06/2021|0.98|--|1800000000|1840000000
2021-12-25 22:03:39|03717|17847|PLVP|138.51M|138510000|6.27|15,769|-14.69%|22|2021-12-16|Dec 16, 2021|09/2021|--|--|142950000|142950000|2021-09-01|Sep 01, 2021|06/2021|--|--|160900000|--
2021-12-25 22:03:42|03718|945688|POXEL|139.58M|139580000|4.87|45,117|-24.73%|17|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.28|-0.21|13270000|13800000
2021-12-25 22:03:45|03719|17849|PREP|199.55M|199550000|36.91|581|74.1%|17|2021-11-14|Nov 14, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.76|--|72280000|--
2021-12-25 22:03:48|03720|13181|PROAC|19.77M|19770000|0.1460|9,659|-16.09%|18|2021-11-30|Nov 30, 2021|07/2021|--|--|5640000|--|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--
2021-12-25 22:03:51|03721|1009128|PWG|141.37M|141370000|2.760|37,725|14.52%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|16100000|16400000|2021-09-16|Sep 16, 2021|06/2021|-0.01|--|17500000|17000000
2021-12-25 22:03:55|03722|17667|PRSW|31.02M|31020000|0.3500|109,133|1.45%|17|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|45990000|--
2021-12-25 22:03:59|03723|6992|QDT|629.07M|629070000|18.32|54,016|14.29%|23|2021-12-07|Dec 07, 2021|10/2021|--|--|248000000|--|2021-09-27|Sep 27, 2021|07/2021|1|--|503800000|--
2021-12-25 22:04:02|03724|6996|GENC|271.41M|271410000|5.16|33,698|-9.47%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.86|--|14710000000|--
2021-12-25 22:04:07|03725|7659|GDSF|2.33B|2330000000|21.10|439|17.88%|27|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|2110000000|--
2021-12-25 22:04:10|03726|7079|RXPA|47.85M|47850000|1.85|330,837|0.11%|19|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|--|--|--|--
2021-12-25 22:04:12|03727|6971|RCOP|10.76B|10760000000|211.80|78,360|38.89%|24|2021-11-25|Nov 25, 2021|09/2021|2.59|1.17|352200000|352200000|2021-07-20|Jul 20, 2021|06/2021|--|--|293100000|244320000
2021-12-25 22:04:15|03728|6969|RXL|5.35B|5350000000|17.55|784,324|34.28%|33|2021-10-21|Oct 21, 2021|09/2021|--|0.3326|3560000000|3620000000|2021-07-28|Jul 28, 2021|06/2021|0.89|0.2355|3730000000|3670000000
2021-12-25 22:04:19|03729|7305|ROBF|2.22B|2220000000|960.00|390|6.08%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|16.47|--|297600000|--
2021-12-25 22:04:21|03730|1084836|RBO|376.61M|376610000|38.00|1,755|94.87%|16|2021-10-28|Oct 28, 2021|09/2021|--|--|82700000|83950000|2021-09-24|Sep 24, 2021|06/2021|0.88|--|159600000|87930000
2021-12-25 22:04:23|03731|17841|ROTH|3.02B|3020000000|40.80|32,543|56.32%|22|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|4.73|--|1430000000|--
2021-12-25 22:04:26|03732|7103|RUBF|2.73B|2730000000|26.62|259,359|-29.84%|27|2021-11-09|Nov 09, 2021|09/2021|--|--|1200000000|1200000000|2021-09-09|Sep 09, 2021|06/2021|1.3|--|1060000000|--
2021-12-25 22:04:29|03733|17857|SABL|76.05M|76050000|22.80|153|-13.64%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.03|--|47310000|--
2021-12-25 22:04:33|03734|7538|SAMS|689.21M|689210000|200.00|203|36.99%|22|2021-10-28|Oct 28, 2021|09/2021|13.55|--|416800000|--|2021-09-09|Sep 09, 2021|06/2021|13.54|--|516300000|--
2021-12-25 22:04:37|03735|7014|STDM|43.11B|43110000000|467.70|43,970|59.84%|31|2021-10-20|Oct 20, 2021|09/2021|2.03|1.88|757000000|729500000|2021-07-21|Jul 21, 2021|06/2021|1.85|1.85|696700000|696850000
2021-12-25 22:04:41|03736|7004|SAVEN|844.77M|844770000|61.60|3,027|2.67%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|1340000000|1340000000|2021-09-09|Sep 09, 2021|06/2021|4.85|--|1350000000|1350000000
2021-12-25 22:04:44|03737|17705|CBSM|113.55M|113550000|9.55|618|7.91%|10|2021-10-29|Oct 29, 2021|06/2021|0.58|--|8970000|--|2021-04-01|Apr 01, 2021|12/2020|0.5|--|8210000|--
2021-12-25 22:04:47|03738|7007|SCOR|5.02B|5020000000|27.21|724,677|2.14%|33|2021-10-27|Oct 27, 2021|09/2021|-0.22|-0.7761|4610000000|4210000000|2021-07-28|Jul 28, 2021|06/2021|1.8|0.9017|4320000000|3890000000
2021-12-25 22:04:50|03739|7073|CCHE|543.69M|543690000|69.70|5,575|73.38%|24|2021-10-22|Oct 22, 2021|09/2021|--|--|197100000|--|2021-09-13|Sep 13, 2021|06/2021|1.72|--|181800000|--
2021-12-25 22:04:53|03740|17862|SELER|400.15M|400150000|96.00|17|7.87%|17|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|1.41|--|10590000|--
2021-12-25 22:04:56|03741|943368|SEFER|144.11M|144110000|12.38|15,336|114.93%|20|2021-10-26|Oct 26, 2021|09/2021|--|--|70190000|--|2021-09-06|Sep 06, 2021|06/2021|0.75|--|80640000|80640000
2021-12-25 22:04:59|03742|6975|SESFd|3.19B|3190000000|7.00|700,304|-10.12%|27|2021-11-04|Nov 04, 2021|09/2021|0.14|0.1248|444000000|447230000|2021-08-04|Aug 04, 2021|06/2021|0.12|0.07|439000000|429330000
2021-12-25 22:05:03|03743|17876|SESL|1.14B|1140000000|72.30|13,833|107.76%|23|2021-10-28|Oct 28, 2021|09/2021|--|--|87500000|87500000|2021-09-29|Sep 29, 2021|06/2021|0.08|--|118700000|100000000
2021-12-25 22:05:07|03744|1052409|SMCP|530.79M|530790000|7.06|354,699|48.13%|17|2021-10-27|Oct 27, 2021|09/2021|--|--|271700000|271400000|2021-09-03|Sep 03, 2021|06/2021|0.01|--|229300000|229330000
2021-12-25 22:05:09|03745|17889|SMTPC|159.95M|159950000|27.40|3,322|68.62%|19|2021-10-14|Oct 14, 2021|09/2021|--|--|9070000|--|2021-08-13|Aug 13, 2021|06/2021|0.71|--|7890000|7890000
2021-12-25 22:05:14|03746|17776|SFCA|6.47M|6470000|1.270|203|-26.16%|12|2021-07-30|Jul 30, 2021|04/2021|-0.39|--|--|--|2021-04-01|Apr 01, 2021|10/2020|-2.81|--|5280000|--
2021-12-25 22:05:18|03747|17888|TEIF|469.31M|469310000|28.30|3,733|-5.03%|21|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|-0.02|--|45100000|--
2021-12-25 22:05:23|03748|6981|EXHO|11.31B|11310000000|77.34|276,411|10.39%|27|2021-10-27|Oct 27, 2021|08/2021|0.72|1.37|4320000000|4300000000|2021-07-01|Jul 01, 2021|05/2021|--|--|4480000000|4710000000
2021-12-25 22:05:27|03749|17867|SDTC|1.98M|1980000|0.8000|987|65.98%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.08|--|2230000|--
2021-12-25 22:05:30|03750|17871|SCLR|72.85M|72850000|23.80|1,298|28.65%|23|2021-11-03|Nov 03, 2021|09/2021|--|--|28800000|--|2021-09-08|Sep 08, 2021|06/2021|-0.5|--|59090000|--
2021-12-25 22:05:33|03751|6990|SOIT|7.45B|7450000000|213.40|74,340|37.59%|27|2021-11-30|Nov 30, 2021|09/2021|2.03|0.89|192670000|192670000|2021-07-21|Jul 21, 2021|06/2021|--|--|180430000|160000000
2021-12-25 22:05:37|03752|7058|LOCAL|167.24M|167240000|1.2700|437,469|-52.29%|33|2021-11-04|Nov 04, 2021|09/2021|--|--|107600000|107600000|2021-07-28|Jul 28, 2021|06/2021|0.09|--|107900000|100400000
2021-12-25 22:05:40|03753|943283|S30|732.76M|732760000|6.84|1,296,404|-34.1%|18|2021-11-03|Nov 03, 2021|09/2021|--|--|212050000|--|2021-09-29|Sep 29, 2021|06/2021|0.13|--|216000000|--
2021-12-25 22:05:43|03754|541|SOLB|10.48B|10480000000|101.60|145,650|4.61%|33|2021-10-28|Oct 28, 2021|09/2021|2.64|1.63|2570000000|2390000000|2021-07-29|Jul 29, 2021|06/2021|2.67|2.1|2460000000|2420000000
2021-12-25 22:05:46|03755|17873|DAMA|5.91B|5910000000|171.80|9,109|25.4%|25|2021-10-18|Oct 18, 2021|09/2021|--|--|348400000|328000000|2021-09-08|Sep 08, 2021|06/2021|5.29|--|429300000|429300000
2021-12-25 22:05:50|03756|7100|SOPR|3.18B|3180000000|157.40|23,850|18.7%|27|2021-10-29|Oct 29, 2021|09/2021|--|--|1120000000|1110000000|2021-07-29|Jul 29, 2021|06/2021|4.2|--|1160000000|1170000000
2021-12-25 22:05:54|03757|942438|SPIE|3.66B|3660000000|22.50|269,048|27.7%|21|2021-11-05|Nov 05, 2021|09/2021|--|--|1730000000|1730000000|2021-07-29|Jul 29, 2021|06/2021|0.36|--|1690000000|1680000000
2021-12-25 22:05:56|03758|7380|IISP|908.09M|908090000|47.30|9,890|87.7%|18|2021-12-07|Dec 07, 2021|09/2021|1.39|--|189100000|189100000|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--
2021-12-25 22:06:00|03759|17874|SQLI|140.64M|140640000|30.80|3,715|54.77%|22|2021-10-26|Oct 26, 2021|09/2021|--|--|52200000|--|2021-09-23|Sep 23, 2021|06/2021|0.61|--|58000000|58000000
2021-12-25 22:06:04|03760|960709|SRPG|252.4M|252400000|2.130|486,736|-6.78%|19|2021-10-21|Oct 21, 2021|09/2021|--|--|134700000|154000000|2021-07-29|Jul 29, 2021|06/2021|0.17|--|388300000|--
2021-12-25 22:06:07|03761|17875|DPTP|73.92M|73920000|0.1410|397,325|58.43%|19|2021-12-16|Dec 16, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2021-12-25 22:06:10|03762|7121|STF|1.26B|1260000000|102.00|2,509|40.69%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|920100000|884300000|2021-09-02|Sep 02, 2021|06/2021|3.61|--|848800000|848800000
2021-12-25 22:06:13|03763|8806|SEVI|12.66B|12660000000|19.80|766,546|21.77%|33|2021-11-03|Nov 03, 2021|09/2021|0.27|0.26|4290000000|4350000000|2021-07-28|Jul 28, 2021|06/2021|0.23|0.21|4330000000|4320000000
2021-12-25 22:06:16|03764|7127|SWOR|403.09M|403090000|42.25|8,727|37.62%|23|2021-10-25|Oct 25, 2021|09/2021|--|--|55900000|54300000|2021-09-09|Sep 09, 2021|06/2021|1|--|51500000|51500000
2021-12-25 22:06:18|03765|7091|SDGI|876.6M|876600000|36.55|5,825|19.84%|22|2021-10-27|Oct 27, 2021|09/2021|--|--|700100000|661700000|2021-09-22|Sep 22, 2021|06/2021|1.34|--|686700000|686700000
2021-12-25 22:06:21|03766|943267|TKTT|1.22B|1220000000|18.68|10,173|30.63%|28|2021-10-28|Oct 28, 2021|09/2021|--|--|--|826900000|2021-07-29|Jul 29, 2021|06/2021|--|--|1260000000|688000000
2021-12-25 22:06:25|03767|17880|TYNN|16.36M|16360000|0.000|-|2.29%|10|2021-09-14|Sep 14, 2021|06/2021|-0|--|4250|--|2021-04-14|Apr 14, 2021|12/2020|-0|--|4330|--
2021-12-25 22:06:27|03768|13166|TCH|646.16M|646160000|2.7400|124,382|57.38%|25|2021-11-04|Nov 04, 2021|09/2021|-0.11|--|690000000|--|2021-07-29|Jul 29, 2021|06/2021|-0.1|--|1110000000|648000000
2021-12-25 22:06:30|03769|1170143|TE|2.23B|2230000000|12.54|488,934|-|9|2021-10-21|Oct 21, 2021|09/2020|0.22|--|1390000000|--|2021-10-21|Oct 21, 2021|09/2021|0.33|0.32|1670000000|1880000000
2021-12-25 22:06:34|03770|7006|FTI|2.4B|2400000000|5.31|2,405,316|-32.44%|33|2021-10-20|Oct 20, 2021|09/2021|-0.0515|0.0132|1360000000|1450000000|2021-07-21|Jul 21, 2021|06/2021|-0.0509|-0.009|1420000000|1340000000
2021-12-25 22:06:37|03771|40327|TLVB|63M|63000000|45.00|238|7.14%|3|2018-07-02|Jul 02, 2018|04/2018|4.69|--|47970000|--|2018-06-22|Jun 22, 2018|04/2017|4.12|--|45250000|--
2021-12-25 22:06:41|03772|7069|TESI|549.91M|549910000|168.60|727|41.09%|19|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|4.6|--|234900000|--
2021-12-25 22:06:45|03773|7086|TFFP|1.84B|1840000000|8.73|201,788|29.43%|33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.09|522500000|478200000|2021-07-28|Jul 28, 2021|06/2021|0.35|0.32|619000000|619000000
2021-12-25 22:06:49|03774|7242|THHG|921.62M|921620000|100.20|3,254|54.15%|19|2021-10-15|Oct 15, 2021|09/2021|--|--|114000000|--|2021-07-30|Jul 30, 2021|06/2021|2.91|--|135700000|135700000
2021-12-25 22:06:51|03775|997440|TKOO|4.06B|4060000000|23.55|5,093|-8.72%|12|2021-09-16|Sep 16, 2021|06/2021|1.1|--|252500000|--|2021-03-18|0|12/2020|0.25|--|162500000|--
2021-12-25 22:06:54|03776|17884|TIPK|56.99M|56990000|65.00|48|1.56%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.57|--|87650000|--
2021-12-25 22:06:58|03777|1141916|TITC|1.02B|1020000000|13.40|7,018|-3.32%|14|2021-12-01|Dec 01, 2021|09/2021|0.33|--|439350000|440440000|2021-09-01|Sep 01, 2021|06/2021|0.55|--|450000000|441820000
2021-12-25 22:07:02|03778|7160|TFF|581.02M|581020000|26.80|1,914|0.37%|20|2021-09-29|Sep 29, 2021|07/2021|--|--|65600000|65600000|2021-07-12|Jul 12, 2021|04/2021|0.33|--|65300000|--
2021-12-25 22:07:06|03779|40315|EGAB|623.25M|623250000|138.50|750|2.97%|10|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|2.43|--|275900000|--
2021-12-25 22:07:09|03780|17887|TETR|49.47M|49470000|7.06|9,487|-19.77%|21|2021-11-15|Nov 15, 2021|09/2021|--|--|41300000|--|2021-09-22|Sep 22, 2021|06/2021|0.28|--|73520000|--
2021-12-25 22:07:12|03781|7034|TRNG|253.21M|253210000|2.595|90,644|54.46%|29|2021-11-04|Nov 04, 2021|09/2021|--|--|1800000|--|2021-09-22|Sep 22, 2021|06/2021|-0.14|--|4870000|--
2021-12-25 22:07:15|03782|7003|TRIA|3.21B|3210000000|166.40|22,076|14.21%|27|2021-11-22|Nov 22, 2021|08/2021|5.63|--|659400000|659400000|2021-06-30|Jun 30, 2021|05/2021|--|--|905700000|1080000000
2021-12-25 22:07:20|03783|6984|UBIP|5.37B|5370000000|43.34|584,920|-46.03%|27|2021-10-28|Oct 28, 2021|09/2021|0.01|0.34|392100000|392100000|2021-07-20|Jul 20, 2021|06/2021|--|--|326000000|332330000
2021-12-25 22:07:22|03784|17674|CBQP|2.09B|2090000000|995.00|18|68.64%|9|2021-07-29|Jul 29, 2021|06/2021|20.31|--|1690000000|--|2021-04-06|Apr 06, 2021|12/2020|11.69|--|1720000000|--
2021-12-25 22:07:26|03785|7145|UFFP|260.98M|260980000|16.10|3,755|-17.86%|19|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.24|--|120600000|--
2021-12-25 22:07:28|03786|17892|UTIN|4.7M|4700000|0.5380|3,347|-10.33%|9|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|9040000|--|2021-04-30|Apr 30, 2021|12/2020|0.02|--|8710000|--
2021-12-25 22:07:31|03787|7022|VLOF|6.45B|6450000000|26.68|924,530|-17.86%|27|2021-10-28|Oct 28, 2021|09/2021|--|-1.25|3960000000|3980000000|2021-07-22|Jul 22, 2021|06/2021|0.38|0.95|4330000000|4370000000
2021-12-25 22:07:35|03788|408|VLLP|1.98B|1980000000|8.640|1,690,311|-10.03%|33|2021-11-17|Nov 17, 2021|09/2021|-0.03|-2.76|834000000|888000000|2021-07-28|Jul 28, 2021|06/2021|3.7|-4.22|842000000|859000000
2021-12-25 22:07:39|03789|17898|VLS|2.65B|2650000000|25.180|1,979,344|228.72%|32|2021-11-18|Nov 18, 2021|09/2021|-0.45|0.67|22300000|134630000|2021-08-10|Aug 10, 2021|06/2021|-0.61|-0.61|24290000|24300000
2021-12-25 22:07:44|03790|1152995|VRLA|64.07B|64070000000|30.44|123,501|5.33%|10|2021-10-28|Oct 28, 2021|09/2021|--|--|694500000|699300000|2021-07-29|Jul 29, 2021|06/2021|1.07|--|722900000|668000000
2021-12-25 22:07:47|03791|40320|VMX|114.5M|114500000|1.340|216,411|-53.23%|6|2021-10-20|Oct 20, 2021|09/2021|--|--|15670000|--|2021-07-29|Jul 29, 2021|06/2021|--|--|15490000|--
2021-12-25 22:07:50|03792|17896|VETO|1.55B|1550000000|131.40|3,020|53.15%|24|2021-10-14|Oct 14, 2021|09/2021|--|--|132000000|129000000|2021-07-29|Jul 29, 2021|06/2021|3.06|--|127400000|117150000
2021-12-25 22:07:54|03793|13167|VCTP|1.57B|1570000000|35.50|29,274|3.95%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|793000000|--|2021-07-28|Jul 28, 2021|06/2021|2.08|--|853000000|1000000
2021-12-25 22:07:58|03794|7152|VEIL|379.03M|379030000|5.80|2,935|2.84%|17|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.43|--|438400000|--
2021-12-25 22:08:02|03795|7066|VILM|1.23B|1230000000|53.70|6,333|11.76%|26|2021-11-08|Nov 08, 2021|09/2021|--|--|258400000|246150000|2021-10-13|Oct 13, 2021|06/2021|5.43|--|371000000|377300000
2021-12-25 22:08:05|03796|6977|VIRB|3.51B|3510000000|415.50|5,666|70.29%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|288200000|253300000|2021-09-15|Sep 15, 2021|06/2021|8.61|--|262900000|262900000
2021-12-25 22:08:08|03797|17897|VDNT|13.4M|13400000|2.980|369|24.17%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.09|--|4930000|--
2021-12-25 22:08:12|03798|7177|CGR|555.81M|555810000|35.00|101|11.55%|19|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|1.28|--|44560000|--
2021-12-25 22:08:15|03799|953538|VLTSA|1.81B|1810000000|19.00|27,839|-26.36%|19|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.23|--|87000000|87000000
2021-12-25 22:08:18|03800|7444|VRKP|157.61M|157610000|17.75|1,669|22.41%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.27|--|93340000|--
2021-12-25 22:08:21|03801|17872|WAVE|1.04B|1040000000|52.20|9,152|77.55%|20|2021-12-06|Dec 06, 2021|09/2021|1.03|--|102600000|102600000|2021-07-26|Jul 26, 2021|06/2021|--|--|115200000|--
2021-12-25 22:08:24|03802|6993|MWDP|4.62B|4620000000|105.80|48,791|7.47%|26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|2.79|--|4000000000|4000000000
2021-12-25 22:08:28|03803|999060|XFAB|1.19B|1190000000|9.14|198,985|89.63%|11|2021-11-22|Nov 22, 2021|09/2021|0.17|0.1|169100000|167000000|2021-07-29|Jul 29, 2021|06/2021|0.2|0.06|160960000|158950000
2021-12-25 22:08:31|03804|17900|XIL|197.98M|197980000|40.80|3,209|-12.91%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.61|--|10410000|--
2021-12-25 22:08:34|03805|389|AIRP|246.41M|246410000|150.48|731,575|11.88%|28|2021-10-22|Oct 22, 2021|09/2021|0.00|--|5830000000|5680000000|2021-07-29|Jul 29, 2021|06/2021|2.63|2.63|5510000000|5480000000
2021-12-25 22:08:37|03806|412|AIR|87.76B|87760000000|111.68|1,657,394|21.34%|33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.5325|10520000000|10840000000|2021-07-29|Jul 29, 2021|06/2021|1.79|1.41|14180000000|13880000000
2021-12-25 22:08:39|03807|413|ALSO|11.41B|11410000000|30.56|1,394,770|-33.49%|27|2021-11-10|Nov 10, 2021|09/2021|-0.06|0.56|3740000000|3580000000|2021-07-20|Jul 20, 2021|06/2021|--|--|3700000000|3400000000
2021-12-25 22:08:42|03808|6910|MT|26.88B|26880000000|28.43|6,095,923|49.55%|33|2021-11-11|Nov 11, 2021|09/2021|3.63|3.46|17630000000|18750000000|2021-07-29|Jul 29, 2021|06/2021|2.91|2.16|16280000000|15940000000
2021-12-25 22:08:45|03809|393|AXAF|62.21B|62210000000|25.89|5,568,894|31.74%|26|2021-11-04|Nov 04, 2021|09/2021|--|--|21700000000|21700000000|2021-08-02|Aug 02, 2021|06/2021|1.63|1.39|48930000000|51000000
2021-12-25 22:08:48|03810|396|BNPP|73.52B|73520000000|59.75|3,037,356|36.43%|33|2021-10-29|Oct 29, 2021|09/2021|1.97|1.98|11400000000|11250000000|2021-07-30|Jul 30, 2021|06/2021|2.12|2.1|11780000000|11290000000
2021-12-25 22:08:51|03811|397|BOUY|11.86B|11860000000|31.00|1,207,380|-8.74%|33|2021-11-16|Nov 16, 2021|09/2021|1.04|1.08|10100000000|10050000000|2021-08-26|Aug 26, 2021|06/2021|1.02|1.08|9670000000|9210000000
2021-12-25 22:08:54|03812|390|CAPP|36.55B|36550000000|212.50|375,953|73.47%|27|2021-10-27|Oct 27, 2021|09/2021|--|--|4550000000|4340000000|2021-07-28|Jul 28, 2021|06/2021|2.55|3.86|4440000000|4310000000
2021-12-25 22:08:56|03813|404|CARR|11.99B|11990000000|15.64|3,099,614|14.66%|27|2021-10-20|Oct 20, 2021|09/2021|--|--|20470000000|20190000000|2021-07-28|Jul 28, 2021|06/2021|0.34|0.36|19690000000|19570000000
2021-12-25 22:09:00|03814|407|CAGR|3.88B|3880000000|12.49|5,694,510|18.73%|23|2021-11-10|Nov 10, 2021|09/2021|0.43|0.4107|5540000000|5460000000|2021-08-05|Aug 05, 2021|06/2021|0.48|0.3652|5830000000|5340000000
2021-12-25 22:09:03|03815|394|DANO|34.86B|34860000000|53.56|1,604,893|-0.15%|27|2021-10-19|Oct 19, 2021|09/2021|1.65|1.65|6160000000|6070000000|2021-07-29|Jul 29, 2021|06/2021|1.6|1.6|6170000000|6000000000
2021-12-25 22:09:05|03816|6957|DAST|69.3B|69300000000|52.69|1,265,922|61.28%|22|2021-10-28|Oct 28, 2021|09/2021|0.22|0.1943|1160000000|1140000000|2021-07-27|Jul 27, 2021|06/2021|0.22|0.1961|1160000000|1150000000
2021-12-25 22:09:08|03817|395|ENGIE|31.1B|31100000000|12.87|5,663,500|2.14%|32|2021-11-10|Nov 10, 2021|09/2021|0.21|0.2|11290000000|10710000000|2021-07-30|Jul 30, 2021|06/2021|0.216|0.1422|14990000000|14730000000
2021-12-25 22:09:12|03818|405|ESLX|75.43B|75430000000|184.90|561,399|43.72%|27|2021-10-29|Oct 29, 2021|09/2021|--|--|4460000000|5240000000|2021-08-20|Aug 20, 2021|06/2021|1.93|2.31|4710000000|4590000000
2021-12-25 22:09:16|03819|6964|EUFI|20.87B|20870000000|108.70|390,453|55.6%|28|2021-10-21|Oct 21, 2021|09/2021|--|--|1630000000|1550000000|2021-08-05|Aug 05, 2021|06/2021|2.81|--|1660000000|1550000000
2021-12-25 22:09:19|03820|6987|HRMS|160.16B|160160000000|1,530.50|78,786|79.76%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|2370000000|2190000000|2021-07-30|Jul 30, 2021|06/2021|11.19|5.78|2150000000|1990000000
2021-12-25 22:09:22|03821|670|PRTP|85.01B|85010000000|687.00|204,315|24.3%|27|2021-10-19|Oct 19, 2021|09/2021|--|--|4190000000|4080000000|2021-07-27|Jul 27, 2021|06/2021|11.71|8.57|4160000000|3930000000
2021-12-25 22:09:25|03822|400|OREP|235.53B|235530000000|422.35|385,596|39.71%|27|2021-10-21|Oct 21, 2021|09/2021|3.98|3.98|8000000000|7660000000|2021-07-29|Jul 29, 2021|06/2021|4.3|4.3|7580000000|7510000000
2021-12-25 22:09:28|03823|7059|LEGD|27.02B|27020000000|101.30|451,574|40.11%|33|2021-11-04|Nov 04, 2021|09/2021|0.8893|0.8497|1720000000|1720000000|2021-07-30|Jul 30, 2021|06/2021|0.95|0.9628|1780000000|1750000000
2021-12-25 22:09:31|03824|399|LVMH|361.42B|361420000000|717.40|403,746|44.51%|27|2021-10-12|Oct 12, 2021|09/2021|--|--|15510000000|15190000000|2021-07-26|Jul 26, 2021|06/2021|7.4|7.4|14710000000|14190000000
2021-12-25 22:09:34|03825|411|MICP|25.62B|25620000000|143.50|462,597|36.02%|27|2021-10-25|Oct 25, 2021|09/2021|--|--|6010000000|5760000000|2021-07-26|Jul 26, 2021|06/2021|5.74|2.82|5740000000|5370000000
2021-12-25 22:09:36|03826|409|ORAN|24.69B|24690000000|9.38|8,318,141|-3.79%|33|2021-10-26|Oct 26, 2021|09/2021|0.57|0.57|10510000000|10560000000|2021-07-28|Jul 28, 2021|06/2021|-0.52|0.15|10550000000|10400000000
2021-12-25 22:09:39|03827|406|PERP|55.08B|55080000000|211.10|384,241|33.82%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|2720000000|2630000000|2021-09-01|Sep 01, 2021|06/2021|1.58|1.58|1880000000|1790000000
2021-12-25 22:09:42|03828|6979|PUBP|14.71B|14710000000|59.00|681,386|42.62%|27|2021-10-14|Oct 14, 2021|09/2021|--|--|2620000000|2490000000|2021-07-22|Jul 22, 2021|06/2021|1.67|1.92|2540000000|2440000000
2021-12-25 22:09:45|03829|419|RENA|8.09B|8090000000|29.77|1,319,629|-18.66%|27|2021-10-22|Oct 22, 2021|09/2021|--|--|8990000000|9560000000|2021-07-30|Jul 30, 2021|06/2021|1.29|-1.41|13340000000|11040000000
2021-12-25 22:09:48|03830|6991|SAF|45.48B|45480000000|106.70|947,005|-10.07%|27|2021-10-29|Oct 29, 2021|09/2021|--|--|3730000000|3740000000|2021-07-28|Jul 28, 2021|06/2021|1.53|1.00|3530000000|3490000000
2021-12-25 22:09:52|03831|403|SGOB|32.01B|32010000000|60.70|1,094,788|62.43%|27|2021-10-28|Oct 28, 2021|09/2021|--|--|10800000000|10670000000|2021-07-29|Jul 29, 2021|06/2021|2.43|2.00|11750000000|11180000000
2021-12-25 22:09:55|03832|414|SASY|110.29B|110290000000|87.86|1,914,256|12.15%|33|2021-10-28|Oct 28, 2021|09/2021|2.18|1.98|10430000000|10310000000|2021-07-29|Jul 29, 2021|06/2021|1.38|1.31|9050000000|8970000000
2021-12-25 22:09:58|03833|401|SCHN|40.77B|40770000000|170.50|876,342|45.79%|27|2021-10-27|Oct 27, 2021|09/2021|--|--|7220000000|7180000000|2021-07-30|Jul 30, 2021|06/2021|2.78|2.81|7250000000|7250000000
2021-12-25 22:10:02|03834|410|SOGN|25.45B|25450000000|29.93|3,506,969|73.27%|25|2021-11-04|Nov 04, 2021|09/2021|1.65|1.65|6670000000|5890000000|2021-08-02|Aug 02, 2021|06/2021|1.55|1.55|6260000000|5810000000
2021-12-25 22:10:04|03835|1169015|STLA|52B|52000000000|16.42|2,615,642|25.79%|4|2021-11-25|Nov 25, 2021|09/2021|0.9562|1.03|32550000000|32200000000|2021-08-03|Aug 03, 2021|06/2021|1.05|0.5444|38310000000|38310000000
2021-12-25 22:10:08|03836|417|STM|39.45B|39450000000|43.52|2,171,059|45.12%|33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.519|3200000000|3210000000|2021-07-29|Jul 29, 2021|06/2021|0.44|0.3757|2990000000|2890000000
2021-12-25 22:10:11|03837|7087|TEPRF|22.47B|22470000000|382.50|126,989|40.11%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|1760000000|1760000000|2021-07-28|Jul 28, 2021|06/2021|4.31|4.71|1720000000|1700000000
2021-12-25 22:10:15|03838|6952|TCFP|15.86B|15860000000|74.48|372,151|-1.19%|27|2021-10-26|Oct 26, 2021|09/2021|--|--|3560000000|3590000000|2021-07-23|Jul 23, 2021|06/2021|2.03|2.94|4400000000|4400000000
2021-12-25 22:10:24|03839|416|TTEF|117.13B|117130000000|44.77|7,160,434|24.74%|33|2021-10-28|Oct 28, 2021|09/2021|1.76|1.64|49070000000|49690000000|2021-07-29|Jul 29, 2021|06/2021|1.27|1.23|41630000000|42860000000
2021-12-25 22:10:27|03840|420|VIE|21.88B|21880000000|31.84|1,795,154|66.35%|28|2021-11-04|Nov 04, 2021|09/2021|0.28|0.2603|6530000000|6510000000|2021-07-29|Jul 29, 2021|06/2021|0.2893|0.241|6610000000|6550000000
2021-12-25 22:10:30|03841|418|SGEF|51B|51000000000|89.80|1,191,656|9.03%|27|2021-10-19|Oct 19, 2021|09/2021|--|--|13240000000|13270000000|2021-07-30|Jul 30, 2021|06/2021|1.19|1.30|12430000000|11470000000
2021-12-25 22:10:33|03842|415|VIV|12.53B|12530000000|11.95|4,662,457|-53.91%|33|2021-10-21|Oct 21, 2021|09/2021|0.0528|0.0528|2480000000|2350000000|2021-07-28|Jul 28, 2021|06/2021|0.066|0.066|4320000000|4090000000
2021-12-25 22:10:36|03843|671|URW|8.35B|8350000000|60.22|783,322|-8.23%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|--|653000000|2021-07-27|Jul 27, 2021|06/2021|-3.21|2.70|1170000000|1000000
2021-12-25 22:10:38|03844|953852|WLN|13.85B|13850000000|49.37|1,096,855|-36.02%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|960000000|1290000000|2021-07-27|Jul 27, 2021|06/2021|0.36|1.19|1190000000|1180000000
2021-12-25 22:10:45|03845|6576|III|14.07B|14070000000|1,454.50|1,427,598|25.71%|20|2021-11-11|Nov 11, 2021|09/2021|2.27|--|2260000000|--|2021-07-22|Jul 22, 2021|06/2021|--|--|1450000000|--
2021-12-25 22:10:48|03846|6635|3IN|3.16B|3160000000|354.00|815,160|15.12%|12|2021-11-09|Nov 09, 2021|09/2021|0.28|--|294000000|--|2021-05-17|0|03/2021|0.14|--|99000000|--
2021-12-25 22:10:52|03847|28357|FOUR|792.78M|792780000|2,825.0|21,446|7.01%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--
2021-12-25 22:10:55|03848|9048|888|1.14B|1140000000|305.00|1,021,700|5.17%|18|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 22:10:58|03849|14006|BAG|578.49M|578490000|520.00|136,800|1.76%|12|2021-09-28|Sep 28, 2021|07/2021|0.13|--|135300000|--|2021-03-30|0|01/2021|0.15|27.50|113800000|--
2021-12-25 22:11:01|03850|6750|ASL|1.27B|1270000000|1,440.00|110,055|14.47%|12|2021-08-02|Aug 02, 2021|06/2021|4.27|--|385600000|--|2021-01-29|Jan 29, 2021|12/2020|3.12|--|282900000|--
2021-12-25 22:11:04|03851|6583|ABDN|5.12B|5120000000|242.00|3,990,699|-16.47%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.05|5.20|1020000000|732450000
2021-12-25 22:11:09|03852|6658|ADML|9.01B|9010000000|3,095.0|716,385|5.88%|24|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|1.33|68.28|756000000|--
2021-12-25 22:11:12|03853|1115734|AJBA|1.55B|1550000000|377.60|472,360|-18.18%|11|2021-12-02|Dec 02, 2021|09/2021|0.04|--|71930000|--|2021-05-27|0|03/2021|0.06|--|73900000|--
2021-12-25 22:11:14|03854|6820|ATST|3.18B|3180000000|1,032.00|281,843|15.7%|15|2021-07-20|Jul 20, 2021|06/2021|1.36|--|451800000|--|2021-03-01|0|12/2020|1.03|--|352300000|--
2021-12-25 22:11:17|03855|942426|ACI|637.7M|637700000|868.00|153,249|0%|11|2021-05-24|0|12/2020|--|--|--|--|2021-01-14|Jan 14, 2021|06/2020|0.06|--|36200000|--
2021-12-25 22:11:20|03856|6603|AAL|37.01B|37010000000|3,040.5|3,303,761|24.87%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|3.05|--|21000000
2021-12-25 22:11:23|03857|6633|ANTO|13.01B|13010000000|1,320.00|1,340,659|-8.33%|19|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|0.7317|--|3000000
2021-12-25 22:11:27|03858|954886|APAX|1.1B|1100000000|225.00|553,874|17.19%|9|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-03-01|0|12/2020|--|--|--|--
2021-12-25 22:11:30|03859|963710|ASCL|1.78B|1780000000|406.00|469,825|3.05%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|-0.02|--|175100000|172700000
2021-12-25 22:11:34|03860|6678|ASHM|1.93B|1930000000|292.80|1,514,198|-33.39%|27|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-09-03|Sep 03, 2021|06/2021|0.16|12.34|146900000|141590000
2021-12-25 22:11:37|03861|6836|AHT|26.73B|26730000000|6,012.0|777,779|75.12%|33|2021-12-07|Dec 07, 2021|10/2021|0.91|46.93|2030000000|1000000|2021-09-16|Sep 16, 2021|07/2021|0.71|32.00|1850000000|1000000
2021-12-25 22:11:40|03862|6625|ABF|15.73B|15730000000|1,990.0|1,119,130|-13.33%|24|2021-11-09|Nov 09, 2021|09/2021|0.4|45.63|4180000000|4180000000|2021-07-01|Jul 01, 2021|06/2021|--|--|3650000000|--
2021-12-25 22:11:44|03863|7351|AGRP|2.04B|2040000000|69.40|7,361,363|-9.75%|20|2021-11-11|Nov 11, 2021|09/2021|0.03|1.40|66300000|--|2021-07-06|Jul 06, 2021|06/2021|--|--|--|--
2021-12-25 22:11:47|03864|1096186|AML|1.57B|1570000000|1,344.00|359,076|-26.67%|16|2021-11-04|Nov 04, 2021|09/2021|-0.761|-0.4723|237600000|230960000|2021-07-28|Jul 28, 2021|06/2021|-0.447|-0.4141|274400000|253960000
2021-12-25 22:11:51|03865|6565|Astrazeneca Stock Price - I|133.4B|133400000000|8,611.0|1,809,497|19.22%|34|2021-11-12|Nov 12, 2021|09/2021|1.08|1.25|9870000000|9520000000|2021-07-29|Jul 29, 2021|06/2021|0.9|0.8873|8220000000|7440000000
2021-12-25 22:11:55|03866|948335|AUTOA|6.86B|6860000000|724.40|2,242,764|24.13%|14|2021-11-11|Nov 11, 2021|09/2021|0.13|5.21|215400000|115640000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 22:11:57|03867|1075230|AVST|6.32B|6320000000|609.20|3,415,192|14.4%|10|2021-08-11|Aug 11, 2021|06/2021|0.14|0.18|--|466330000|2021-02-22|Feb 22, 2021|12/2020|0.14|0.17|--|454510000
2021-12-25 22:12:01|03868|6821|AVV|10.28B|10280000000|3,412.0|331,553|7.13%|19|2021-11-10|Nov 10, 2021|09/2021|-0.27|32.21|480900000|515200000|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2021-12-25 22:12:03|03869|6810|AGT|1.08B|1080000000|1,068.00|114,971|24.62%|12|2021-11-09|Nov 09, 2021|09/2021|0.75|--|87930000|--|2021-05-26|0|03/2021|2.11|--|222600000|--
2021-12-25 22:12:06|03870|6615|AV|15.48B|15480000000|409.90|9,779,418|24.97%|24|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.02|26.56|7380000000|24000000
2021-12-25 22:12:09|03871|949036|BMEB|6.28B|6280000000|627.60|2,719,256|21.91%|21|2021-11-11|Nov 11, 2021|09/2021|0.19|18.91|2270000000|2000000|2021-07-08|Jul 08, 2021|06/2021|--|--|1190000000|--
2021-12-25 22:12:12|03872|6690|BAB|1.61B|1610000000|318.40|1,072,271|11.33%|12|2021-12-07|Dec 07, 2021|09/2021|0.1|19.22|2220000000|2000000|2021-07-30|Jul 30, 2021|03/2021|-3.48|11.52|2070000000|2000000
2021-12-25 22:12:20|03873|6632|BAES|17.23B|17230000000|545.20|6,125,259|8.17%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.219|19.92|10040000000|9000000
2021-12-25 22:12:23|03874|27919|BGFD|931.96M|931960000|988.00|107,159|-9.36%|12|2021-10-27|Oct 27, 2021|08/2021|0.04|--|9110000|--|2021-03-29|0|02/2021|1.7|--|161400000|--
2021-12-25 22:12:26|03875|1055838|BAKK|774.11M|774110000|133.60|117,508|66.38%|20|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|0.04|--|994970000|994970000
2021-12-25 22:12:30|03876|6588|BALF|1.67B|1670000000|263.00|959,260|-4.36%|17|2021-08-18|Aug 18, 2021|06/2021|0.08|--|3610000000|--|2021-03-10|0|12/2020|0.01|--|3800000000|--
2021-12-25 22:12:33|03877|28003|BGEO|722.37M|722370000|1,538.00|59,003|27.11%|25|2021-11-11|Nov 11, 2021|09/2021|3.8|3.5|347820000|342000000|2021-08-17|Aug 17, 2021|06/2021|4.19|3.15|334980000|322000000
2021-12-25 22:12:35|03878|6554|BNKR|1.61B|1610000000|122.40|1,302,670|11.88%|16|2021-06-21|Jun 21, 2021|04/2021|0.18|--|235900000|--|2021-01-18|Jan 18, 2021|10/2020|0.79|--|107900000|--
2021-12-25 22:12:39|03879|282|BARC|31.34B|31340000000|187.44|36,751,581|21.24%|27|2021-10-21|Oct 21, 2021|09/2021|0.085|0.0661|5470000000|5350000000|2021-07-28|Jul 28, 2021|06/2021|0.123|0.0945|5420000000|5330000000
2021-12-25 22:12:41|03880|6613|BDEV|7.54B|7540000000|738.60|3,036,940|7.35%|22|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|0.3|32.00|2320000000|1000000
2021-12-25 22:12:44|03881|27934|BBGIB|1.25B|1250000000|176.20|861,313|3.16%|12|2021-08-27|Aug 27, 2021|06/2021|0.04|--|33090000|--|2021-03-22|0|12/2020|0.07|--|63520000|--
2021-12-25 22:12:47|03882|6867|BEZG|2.71B|2710000000|447.40|723,362|22.17%|15|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-11-05|Nov 05, 2021|09/2022|--|--|--|--
2021-12-25 22:12:50|03883|6567|BWY|4.05B|4050000000|3,284.0|254,198|10.83%|22|2021-10-19|Oct 19, 2021|07/2021|1.3|167.00|1400000000|1000000|2021-06-15|Jun 15, 2021|04/2021|--|--|--|--
2021-12-25 22:12:52|03884|13127|BKGH|5.37B|5370000000|4,790.0|302,913|1.74%|11|2021-12-06|Dec 06, 2021|10/2020|1.46|16.24|895900000|1000000|2021-06-23|Jun 23, 2021|04/2021|1.87|204.50|1310000000|1000000
2021-12-25 22:12:55|03885|6617|BHPB|110.19B|110190000000|2,179.00|6,164,045|10.92%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|2.12|35180000000|34000000
2021-12-25 22:12:58|03886|6801|BYG|3.02B|3020000000|1,651.00|288,195|49.55%|21|2021-11-22|Nov 22, 2021|09/2021|1.42|19.26|81800000|57130000|2021-07-22|Jul 22, 2021|06/2021|--|--|36600000|--
2021-12-25 22:13:00|03887|14094|BRSC|1.02B|1020000000|2,080.00|54,655|21.92%|12|2021-07-14|Jul 14, 2021|08/2021|5.14|--|256100000|--|2021-05-11|0|02/2021|3.61|--|180800000|--
2021-12-25 22:13:02|03888|14018|BRWM|1.07B|1070000000|584.00|385,375|13.4%|16|2021-08-23|Aug 23, 2021|06/2021|0.9|--|168900000|--|2021-03-08|0|12/2020|1.16|--|205300000|--
2021-12-25 22:13:07|03889|14033|BCPT|787.75M|787750000|104.60|1,797,702|33.76%|18|2021-10-04|Oct 04, 2021|06/2022|--|--|--|--|2021-04-19|Apr 19, 2021|12/2021|--|--|--|--
2021-12-25 22:13:09|03890|27900|BGSC|957.83M|957830000|171.40|451,542|18.53%|12|2021-12-14|Dec 14, 2021|10/2021|0.1|--|58140000|--|2021-06-21|Jun 21, 2021|04/2021|0.41|--|241500000|--
2021-12-25 22:13:13|03891|6806|BOY|1.61B|1610000000|847.00|231,081|13.69%|25|2021-11-23|Nov 23, 2021|09/2021|--|--|200100000|--|2021-07-29|Jul 29, 2021|06/2021|0.16|13.45|312900000|323800000
2021-12-25 22:13:16|03892|284|BP|66.2B|66200000000|337.85|48,402,256|28.46%|24|2021-11-02|Nov 02, 2021|09/2021|0.1648|0.1494|37870000000|40100000000|2021-08-03|Aug 03, 2021|06/2021|0.138|0.0983|37600000000|38350000000
2021-12-25 22:13:22|03893|14017|BRW|1.06B|1060000000|360.00|423,279|16.88%|26|2021-11-24|Nov 24, 2021|09/2021|0.07|11.25|206000000|--|2021-07-23|Jul 23, 2021|06/2021|--|--|103800000|--
2021-12-25 22:13:26|03894|279|BATS|63.1B|63100000000|2,750.0|3,477,341|0.73%|24|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|1.41|154.05|12180000000|12000000
2021-12-25 22:13:29|03895|6672|BLND|4.88B|4880000000|526.60|2,606,257|4.48%|19|2021-11-17|Nov 17, 2021|09/2021|0.4|8.75|191000000|158210000|2021-08-05|Aug 05, 2021|06/2021|--|--|--|--
2021-12-25 22:13:32|03896|6644|BVIC|2.45B|2450000000|916.00|559,498|14.5%|30|2021-11-24|Nov 24, 2021|09/2021|0.26|30.70|788000000|402000000|2021-07-22|Jul 22, 2021|06/2021|--|--|384800000|370000000
2021-12-25 22:13:35|03897|6719|BT|16.91B|16910000000|170.65|30,813,606|23.35%|23|2021-11-04|Nov 04, 2021|09/2021|0.0368|0.0518|5240000000|5250000000|2021-07-29|Jul 29, 2021|06/2021|0.0486|0.046|5070000000|5120000000
2021-12-25 22:13:40|03898|6610|BNZL|9.7B|9700000000|2,901.0|567,117|20.47%|21|2021-10-26|Oct 26, 2021|09/2021|--|0.31|--|--|2021-08-31|Aug 31, 2021|06/2021|0.77|0.30|4870000000|4000000
2021-12-25 22:13:42|03899|6611|BRBY|7.16B|7160000000|1,781.5|1,045,662|1.22%|21|2021-11-11|Nov 11, 2021|09/2021|0.36|3.89|1210000000|853110000|2021-07-16|Jul 16, 2021|06/2021|--|--|--|--
2021-12-25 22:13:46|03900|6631|CNE|907.25M|907250000|184.60|1,444,673|-13.23%|16|2021-09-07|Sep 07, 2021|06/2021|--|--|--|257000000|2021-03-09|0|12/2020|--|-0.02|--|191500000
2021-12-25 22:13:49|03901|6757|CLDN|2.13B|2130000000|3,920.0|44,914|32.21%|16|2021-11-23|Nov 23, 2021|09/2021|6.39|--|362600000|--|2021-05-27|0|03/2021|4.85|--|275600000|--
2021-12-25 22:13:53|03902|6604|CPI|627.07M|627070000|37.65|5,471,888|-3.46%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.16|3.26|1620000000|1000000
2021-12-25 22:13:57|03903|14019|CAPCC|1.43B|1430000000|167.40|1,482,394|14.11%|16|2021-07-27|Jul 27, 2021|06/2021|-0.12|--|34600000|--|2021-03-09|0|12/2020|-0.31|--|36100000|--
2021-12-25 22:14:00|03904|942375|CARDC|195.21M|195210000|57.10|1,376,204|29.63%|12|2021-09-28|Sep 28, 2021|07/2021|-0.01|--|116900000|--|2021-06-10|Jun 10, 2021|01/2021|0.01|--|184600000|--
2021-12-25 22:14:04|03905|6746|CCL|16.55B|16550000000|1,462.4|1,307,238|7.93%|33|2021-09-30|Sep 30, 2021|08/2021|-1.75|-1.55|546000000|670380000|2021-06-28|Jun 28, 2021|05/2021|-1.8|-1.63|50000000|185290000
2021-12-25 22:14:06|03906|14020|CEY|1B|1000000000|87.08|7,182,884|-29.46%|26|2021-08-05|Aug 05, 2021|06/2021|--|0.08|--|177750000|2021-03-22|0|12/2020|--|0.07|--|146000000
2021-12-25 22:14:09|03907|6574|CNA|4.02B|4020000000|68.98|19,801,059|54.35%|16|2021-07-22|Jul 22, 2021|06/2021|0.13|1.80|8150000000|18000000|2021-02-25|Feb 25, 2021|12/2020|-0.05|2.75|14950000000|7000000
2021-12-25 22:14:13|03908|28317|CINE|437.99M|437990000|31.90|12,799,615|-51.04%|13|2021-08-12|Aug 12, 2021|06/2021|--|-0.43|--|278840000|2021-03-25|0|12/2020|--|-0.49|--|225200000
2021-12-25 22:14:15|03909|6863|CTY|1.76B|1760000000|394.50|720,418|6.62%|16|2021-09-27|Sep 27, 2021|06/2021|0.39|--|176900000|--|2021-02-22|Feb 22, 2021|12/2020|0.23|--|101200000|--
2021-12-25 22:14:18|03910|28600|CKN|1.14B|1140000000|3,750.0|65,937|44.79%|15|2021-08-09|Aug 09, 2021|06/2021|0.63|--|190100000|--|2021-03-29|0|12/2020|-1.46|49.90|177800000|179000000
2021-12-25 22:14:22|03911|25635|CBRO|2.04B|2040000000|1,399.00|207,654|-3.18%|22|2021-11-18|Nov 18, 2021|10/2021|--|--|--|--|2021-09-28|Sep 28, 2021|07/2021|0.71|--|579100000|--
2021-12-25 22:14:25|03912|6882|CLSH|888.12M|888120000|218.00|357,643|0.46%|17|2021-08-11|Aug 11, 2021|06/2021|0.02|--|67700000|--|2021-03-10|0|12/2020|0.14|--|68300000|--
2021-12-25 22:14:28|03913|946350|COA|975.03M|975030000|67.40|1,767,600|-1.61%|13|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--|2021-03-04|0|12/2020|--|--|--|--
2021-12-25 22:14:30|03914|42596|CCH|9.29B|9290000000|2,538.0|585,964|6.19%|26|2021-11-03|Nov 03, 2021|09/2021|0.3052|0.296|2120000000|2060000000|2021-08-12|Aug 12, 2021|06/2021|0.2944|0.2872|1900000000|1900000000
2021-12-25 22:14:33|03915|6738|CPG|29.37B|29370000000|1,646.50|2,950,658|18.67%|26|2021-11-23|Nov 23, 2021|09/2021|0.14|18.02|9470000000|5180000000|2021-07-29|Jul 29, 2021|06/2021|--|--|--|4720000000
2021-12-25 22:14:37|03916|6756|CCC|3.2B|3200000000|2,828.00|154,937|13.21%|27|2021-10-29|Oct 29, 2021|09/2021|--|81.30|--|1000000|2021-09-09|Sep 09, 2021|06/2021|0.71|64.60|3180000000|1000000
2021-12-25 22:14:39|03917|1055938|GLO|1.27B|1270000000|192.80|177,981|-6.86%|12|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|--|--|--
2021-12-25 22:14:42|03918|992768|CTEC|3.78B|3780000000|187.90|3,300,399|-7.44%|13|2021-10-29|Oct 29, 2021|09/2021|--|--|700450000|500000000|2021-07-30|Jul 30, 2021|06/2021|0.05|0.05|508000000|488500000
2021-12-25 22:14:46|03919|963708|CSPC|2.3B|2300000000|449.40|1,656,193|-4.06%|13|2021-11-30|Nov 30, 2021|09/2021|0.08|--|710400000|--|2021-07-22|Jul 22, 2021|06/2021|--|--|287000000|--
2021-12-25 22:14:49|03920|14024|CWK|1.97B|1970000000|3,724.0|102,591|4.78%|20|2021-11-23|Nov 23, 2021|09/2021|0.95|89.30|993100000|334000000|2021-07-26|Jul 26, 2021|06/2021|--|--|--|--
2021-12-25 22:14:51|03921|44417|CRST|943.76M|943760000|367.60|451,256|11.6%|24|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-06-24|Jun 24, 2021|04/2021|0.11|--|324500000|--
2021-12-25 22:14:55|03922|6664|CRH|29.95B|29950000000|3,885.0|673,481|23.88%|22|2021-11-23|Nov 23, 2021|09/2021|--|--|6570000000|6540000000|2021-08-26|Aug 26, 2021|06/2021|--|--|--|10000000
2021-12-25 22:14:59|03923|6710|CRDA|13.86B|13860000000|10,010.0|297,886|56.21%|27|2021-11-02|Nov 02, 2021|09/2021|--|--|422000000|348000000|2021-07-27|Jul 27, 2021|06/2021|1.1|102.75|934000000|848000000
2021-12-25 22:15:12|03924|14023|CURY|1.32B|1320000000|115.40|3,235,610|-6.41%|19|2021-12-15|Dec 15, 2021|10/2021|3.98|1.99|4780000000|4000000|2021-09-02|Sep 02, 2021|07/2021|--|--|--|--
2021-12-25 22:15:14|03925|23449|DCC|5.99B|5990000000|6,072.0|311,636|13.71%|16|2021-11-09|Nov 09, 2021|09/2021|0.86|96.87|7520000000|5000000|2021-05-18|0|03/2021|2.17|245.55|7480000000|6000000
2021-12-25 22:15:17|03926|32416|DPH|5.5B|5500000000|5,075.0|286,493|48.57%|16|2021-09-06|Sep 06, 2021|06/2021|0.3|47.90|308200000|301000000|2021-02-22|Feb 22, 2021|12/2020|0.21|32.57|299800000|239450000
2021-12-25 22:15:20|03927|6850|DLN|3.76B|3760000000|3,350.0|178,525|8.48%|16|2021-08-10|Aug 10, 2021|06/2021|1.07|51.58|120400000|116190000|2021-03-11|0|12/2020|-0.61|52.38|149300000|125250000
2021-12-25 22:15:22|03928|6584|DGE|100.89B|100890000000|4,015.0|2,791,852|37.78%|15|2021-07-29|Jul 29, 2021|06/2021|0.445|0.445|5860000000|5000000|2021-01-28|Jan 28, 2021|12/2020|0.67|80.90|6870000000|7000000
2021-12-25 22:15:24|03929|32417|DPLM|4.16B|4160000000|3,340.00|153,769|59.66%|17|2021-11-22|Nov 22, 2021|09/2021|0.3|--|422200000|--|2021-05-17|0|03/2021|0.25|--|365200000|--
2021-12-25 22:15:28|03930|32420|DLGD|3.68B|3680000000|279.30|7,024,709|-10.57%|25|2021-11-09|Nov 09, 2021|09/2021|--|--|857100000|857100000|2021-08-03|Aug 03, 2021|06/2021|0.14|12.78|1530000000|1000000
2021-12-25 22:15:31|03931|8923|DOM|2.04B|2040000000|456.40|945,548|38.89%|29|2021-10-14|Oct 14, 2021|09/2021|--|--|375800000|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|277800000|--
2021-12-25 22:15:33|03932|6689|DRX|2.38B|2380000000|596.50|1,483,936|60.78%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.02|17.50|2180000000|--
2021-12-25 22:15:36|03933|6787|SMDS|5.29B|5290000000|385.20|3,029,818|1.93%|21|2021-12-09|Dec 09, 2021|10/2021|0.1|16.10|3360000000|2000000|2021-09-07|Sep 07, 2021|07/2021|--|17.40|--|--
2021-12-25 22:15:41|03934|14027|DNLM|2.78B|2780000000|1,372.00|228,514|10.2%|27|2021-10-14|Oct 14, 2021|09/2021|--|--|388800000|--|2021-09-08|Sep 08, 2021|06/2021|0.19|3.00|380200000|380100000
2021-12-25 22:15:44|03935|288|EZJ|4.26B|4260000000|563.00|5,935,777|-20.22%|27|2021-11-30|Nov 30, 2021|09/2021|-0.57|0.38|1220000000|1130000000|2021-07-20|Jul 20, 2021|06/2021|--|202.00|212900000|610000000
2021-12-25 22:15:46|03936|6807|EDIN|1.09B|1090000000|634.00|244,067|14.23%|12|2021-11-22|Nov 22, 2021|09/2021|0.59|--|109200000|--|2021-05-28|0|03/2021|1.25|--|222600000|--
2021-12-25 22:15:49|03937|6833|ECM|5.67B|5670000000|1,205.00|938,720|36.24%|12|2021-11-04|Nov 04, 2021|09/2021|0.21|--|1210000000|--|2021-05-25|0|03/2021|0.18|--|1090000000|--
2021-12-25 22:15:52|03938|14031|ELM|766.03M|766030000|131.80|993,339|10.76%|18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|418000000
2021-12-25 22:15:55|03939|1073054|ENOG|1.53B|1530000000|862.00|191,210|24.93%|4|2021-09-08|Sep 08, 2021|06/2021|--|--|--|--|2021-04-19|Apr 19, 2021|12/2020|--|--|--|--
2021-12-25 22:15:59|03940|28449|ENT|9.88B|9880000000|1,684.00|1,778,411|47.01%|21|2021-10-12|Oct 12, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.14|11.78|1770000000|1000000
2021-12-25 22:16:02|03941|960677|EQN|670.19M|670190000|179.80|721,583|58.27%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.03|--|214000000|245370000
2021-12-25 22:16:05|03942|6789|ESNT|980.48M|980480000|325.00|301,947|1.37%|24|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|0.07|--|474900000|--
2021-12-25 22:16:07|03943|6869|ERM|999.84M|999840000|925.00|177,320|-14.19%|27|2021-11-18|Nov 18, 2021|09/2021|0.04|--|180600000|218900000|2021-07-21|Jul 21, 2021|06/2021|--|--|78900000|78900000
2021-12-25 22:16:10|03944|27918|EOTE|868.93M|868930000|0.00|-|16.67%|12|2021-09-23|Sep 23, 2021|05/2021|0.43|--|52110000|--|2021-02-22|Feb 22, 2021|11/2020|-0.37|--|-37590000|--
2021-12-25 22:16:13|03945|14617|EVRE|8.84B|8840000000|605.80|1,957,442|26.92%|18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.71|--|6000000
2021-12-25 22:16:15|03946|13120|EXPN|32.67B|32670000000|3,572.0|955,394|27.98%|14|2021-11-17|Nov 17, 2021|09/2021|--|0.45|--|2000000|2021-05-19|0|03/2021|--|0.54|--|2000000
2021-12-25 22:16:19|03947|6594|FCIT|4.84B|4840000000|918.00|316,532|18.76%|12|2021-07-26|Jul 26, 2021|06/2021|0.97|--|536100000|--|2021-03-10|0|12/2020|0.96|--|535200000|--
2021-12-25 22:16:21|03948|942422|FDM|1.36B|1360000000|1,248.00|162,567|19.31%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.16|14.90|131300000|128500000
2021-12-25 22:16:23|03949|6562|FERG|28.81B|28810000000|13,100.0|528,904|48.83%|19|2021-12-07|Dec 07, 2021|10/2021|2.5|2.14|6800000000|7700000000|2021-09-28|Sep 28, 2021|07/2021|--|3.24|6570000000|6420000000
2021-12-25 22:16:26|03950|6846|FXPO|1.73B|1730000000|295.20|1,069,215|-0.61%|18|2021-10-06|Oct 06, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|--|--|--|--
2021-12-25 22:16:29|03951|14034|FCSS|1.58B|1580000000|307.00|774,427|-15.31%|12|2021-12-06|Dec 06, 2021|09/2020|1.19|--|634600000|--|2021-11-30|Nov 30, 2021|09/2021|-0.71|--|-347300000|--
2021-12-25 22:16:33|03952|7104|FEV|1.38B|1380000000|336.00|430,163|20%|16|2021-08-02|Aug 02, 2021|06/2021|0.38|--|164000000|--|2021-03-17|0|12/2020|0.18|--|80790000|--
2021-12-25 22:16:35|03953|14038|FSV|946.85M|946850000|301.00|387,196|25.68%|17|2021-11-05|Nov 05, 2021|08/2021|0.62|--|192700000|--|2021-04-28|Apr 28, 2021|02/2021|0.48|--|143000000|--
2021-12-25 22:16:38|03954|1131005|FINF|4.2M|4200000|0.00|-|0%|0||
2021-12-25 22:16:41|03955|27941|FGT|2.05B|2050000000|913.00|403,545|5.43%|12|2021-12-15|Dec 15, 2021|09/2021|0.69|--|163300000|--|2021-05-07|0|03/2021|0.18|--|46850000|--
2021-12-25 22:16:44|03956|6708|FGP|774.43M|774430000|103.70|17,319,992|43.03%|15|2021-12-09|Dec 09, 2021|09/2021|-0.03|-2.44|2140000000|2000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 22:16:47|03957|6858|FLTRF|19.94B|19940000000|11,405.0|375,149|-24.19%|25|2021-11-02|Nov 02, 2021|09/2021|--|--|1440000000|1470000000|2021-08-10|Aug 10, 2021|06/2021|0.6644|123.41|1570000000|1350000000
2021-12-25 22:16:49|03958|49814|FSFL|618.5M|618500000|101.40|1,099,319|-1.07%|12|2021-09-16|Sep 16, 2021|06/2021|0.06|--|37510000|--|2021-03-08|0|12/2020|0.03|--|23170000|--
2021-12-25 22:16:53|03959|6772|FRAS|3.62B|3620000000|745.50|604,701|64.35%|23|2021-12-09|Dec 09, 2021|10/2021|0.28|--|2340000000|--|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--
2021-12-25 22:16:55|03960|10522|FRES|6.58B|6580000000|893.00|867,446|-21.63%|18|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.41|0.18|--|1000000
2021-12-25 22:16:58|03961|949092|FUTR|4.45B|4450000000|3,698.00|285,996|110.83%|22|2021-11-30|Nov 30, 2021|09/2021|0.19|--|334200000|311000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 22:17:00|03962|6784|GFRD|199.86M|199860000|182.80|290,952|47.42%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|0.06|3.30|583100000|--
2021-12-25 22:17:04|03963|50668|GAW|3.27B|3270000000|9,965.0|73,059|-11.58%|20|2021-11-03|Nov 03, 2021|08/2021|--|--|--|90000000|2021-07-27|Jul 27, 2021|05/2021|1.46|69.30|166400000|165000000
2021-12-25 22:17:07|03964|27942|GCPI|956.99M|956990000|108.40|970,999|0%|12|2021-12-15|Dec 15, 2021|09/2021|0.07|--|65730000|--|2021-06-09|Jun 09, 2021|03/2021|--|--|11190000|--
2021-12-25 22:17:11|03965|949071|DIGS|966.92M|966920000|0.00|-|49.23%|12|2021-10-18|Oct 18, 2021|06/2021|0.24|--|19960000|--|2021-03-01|0|12/2020|0.01|--|16950000|--
2021-12-25 22:17:14|03966|14039|FEML|739.73M|739730000|812.00|635,514|-7.31%|5|2018-02-14|Feb 14, 2018|12/2017|1.45|--|207100000|--|2017-09-29|Sep 29, 2017|06/2017|1.3|--|188300000|--
2021-12-25 22:17:17|03967|940919|GENG|1.46B|1460000000|590.00|393,130|-0.51%|21|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.08|--|295600000|--
2021-12-25 22:17:20|03968|291|GNS|3.22B|3220000000|4,958.0|108,699|19.7%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.24|--|288600000|--
2021-12-25 22:17:23|03969|6612|GSK|80.83B|80830000000|1,614.00|7,913,254|21.12%|33|2021-10-27|Oct 27, 2021|09/2021|0.366|0.2863|9080000000|8690000000|2021-07-28|Jul 28, 2021|06/2021|0.281|0.1964|8090000000|7580000000
2021-12-25 22:17:26|03970|13811|GLEN|48.85B|48850000000|373.00|38,705,797|58.72%|18|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.21|--|103000000
2021-12-25 22:17:29|03971|6623|GOG|289.26M|289260000|673.5|133,031|-33.65%|16|2021-03-11|0|01/2021|--|--|--|--|2021-03-11|0|12/2020|0.24|--|2070000000|--
2021-12-25 22:17:33|03972|50663|GFTU_u|2.88B|2880000000|1,204.00|444,101|25.29%|15|2021-08-25|Aug 25, 2021|06/2021|0.48|--|1030000000|--|2021-02-25|Feb 25, 2021|12/2020|0.38|--|1450000000|1000000
2021-12-25 22:17:36|03973|6844|GRI|2.29B|2290000000|310.60|941,124|8.6%|24|2021-11-18|Nov 18, 2021|09/2021|0.1|--|151700000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 22:17:39|03974|6665|GPOR|1.82B|1820000000|718.00|317,311|5.46%|13|2021-11-19|Nov 19, 2021|09/2021|0.25|7.39|42200000|32390000|2021-05-19|0|03/2021|-0.19|8.86|49800000|40540000
2021-12-25 22:17:57|03975|50660|UKWG|3.24B|3240000000|140.00|3,258,707|7.16%|12|2021-07-29|Jul 29, 2021|06/2021|0.06|--|141100000|--|2021-02-25|Feb 25, 2021|12/2020|0.04|--|102000000|--
2021-12-25 22:18:00|03976|27822|GNC|679.55M|679550000|129.30|1,330,264|10.23%|26|2021-11-30|Nov 30, 2021|09/2021|0.05|6.00|747700000|330600000|2021-07-27|Jul 27, 2021|06/2021|--|--|360200000|321700000
2021-12-25 22:18:05|03977|6818|GRG|3.34B|3340000000|3,294.0|221,204|79.31%|18|2021-10-05|Oct 05, 2021|09/2021|--|--|--|99800000|2021-08-03|Aug 03, 2021|06/2021|0.43|--|546200000|93000000
2021-12-25 22:18:09|03978|6768|HLMA|11.9B|11900000000|3,142.0|509,073|31.03%|16|2021-11-18|Nov 18, 2021|09/2021|0.36|21.19|737200000|633230000|2021-06-10|Jun 10, 2021|03/2021|0.33|30.51|699800000|695580000
2021-12-25 22:18:13|03979|6621|HMSO|1.45B|1450000000|32.92|8,880,207|21.93%|16|2021-08-05|Aug 05, 2021|06/2021|-0.09|0.51|41600000|129110000|2021-03-12|0|12/2020|-0.23|0.05|66100000|141870000
2021-12-25 22:18:15|03980|6718|HBR|3.37B|3370000000|364.60|2,863,907|-10.64%|16|2021-09-23|Sep 23, 2021|06/2021|--|0.04|--|1000000|2021-03-18|0|12/2020|--|-0.08|--|487000000
2021-12-25 22:18:19|03981|1116140|HVPD|2.98B|2980000000|37.20|2,824|43.63%|11|2021-10-28|Oct 28, 2021|07/2021|8.14|--|657700000|--|2021-05-28|0|01/2021|7.79|--|1140000|--
2021-12-25 22:18:22|03982|6580|HRGV|6.43B|6430000000|1,356.00|935,676|-12.63%|27|2021-10-17|Oct 17, 2021|09/2021|--|--|142200000|142200000|2021-08-09|Aug 09, 2021|06/2021|0.3|--|331500000|--
2021-12-25 22:18:25|03983|6739|HAYS|2.43B|2430000000|145.50|6,047,914|-0.82%|24|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.04|2.79|5650000000|--
2021-12-25 22:18:27|03984|14103|HSL|909.87M|909870000|1,218.00|95,193|12.15%|12|2021-08-04|Aug 04, 2021|05/2021|3.19|--|245200000|--|2021-01-27|Jan 27, 2021|11/2020|1.75|--|132600000|--
2021-12-25 22:18:31|03985|14044|HRI|1.57B|1570000000|2,420.00|55,953|14.15%|14|2021-07-20|Jul 20, 2021|06/2021|3.18|--|215800000|--|2021-02-23|Feb 23, 2021|12/2020|4.86|--|329300000|--
2021-12-25 22:18:34|03986|28265|HGT|1.91B|1910000000|420.00|676,720|37.7%|13|2021-09-06|Sep 06, 2021|06/2021|0.68|--|290400000|--|2021-03-15|0|12/2020|0.44|--|184000000|--
2021-12-25 22:18:37|03987|14041|HICL|3.39B|3390000000|175.00|2,923,508|0.81%|15|2021-11-24|Nov 24, 2021|09/2021|0.07|--|141200000|--|2021-05-26|0|03/2021|0.02|--|49300000|--
2021-12-25 22:18:40|03988|6589|HIK|5.07B|5070000000|2,189.00|332,413|-14.19%|16|2021-08-06|Aug 06, 2021|06/2021|--|0.90|--|1000000|2021-02-25|Feb 25, 2021|12/2020|--|-1.22|--|1000000
2021-12-25 22:18:44|03989|28078|HILS|1.39B|1390000000|1,748.00|89,047|25.04%|26|2021-11-25|Nov 25, 2021|09/2021|--|--|237100000|--|2021-08-11|Aug 11, 2021|06/2021|0.15|34.60|354200000|345000000
2021-12-25 22:18:47|03990|28224|HFG|1.02B|1020000000|1,150.00|58,034|3.6%|21|2021-09-28|Sep 28, 2021|06/2022|--|--|--|--|2021-09-16|Sep 16, 2021|07/2021|0.2|--|1710000000|--
2021-12-25 22:18:50|03991|6749|HSX|2.94B|2940000000|849.60|659,887|-15.04%|20|2021-11-02|Nov 02, 2021|09/2021|--|--|--|1000000|2021-08-03|Aug 03, 2021|06/2021|--|0.26|--|2000000
2021-12-25 22:18:53|03992|6564|HOCM|683.45M|683450000|133.00|2,235,500|-36.06%|18|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.08|0.08|--|394000000
2021-12-25 22:18:57|03993|6827|HSV|2.94B|2940000000|873.00|569,684|-17.72%|13|2021-11-16|Nov 16, 2021|09/2021|0.04|6.60|610500000|--|2021-05-17|0|03/2021|0.07|--|768000000|711000000
2021-12-25 22:19:00|03994|13138|HWDN|5.31B|5310000000|897.20|1,360,468|29.13%|21|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.16|--|784900000|--
2021-12-25 22:19:04|03995|280|HSBA|90.07B|90070000000|447.70|22,980,205|15.98%|29|2021-10-25|Oct 25, 2021|09/2021|0.1235|0.1111|8860000000|8800000000|2021-08-02|Aug 02, 2021|06/2021|0.1223|0.1238|9010000000|9090000000
2021-12-25 22:19:07|03996|6723|HTG|265.97M|265970000|163.80|253,783|-21.33%|18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|0.01|--|296440000
2021-12-25 22:19:10|03997|13812|ICAG|7.28B|7280000000|146.64|31,651,252|-10.26%|33|2021-11-05|Nov 05, 2021|09/2021|-0.12|-0.12|2710000000|2760000000|2021-07-30|Jul 30, 2021|06/2021|-0.21|-0.1952|1240000000|1410000000
2021-12-25 22:19:14|03998|960682|IBST|834.01M|834010000|203.60|1,181,193|2.11%|12|2021-08-04|Aug 04, 2021|06/2021|0.03|--|202000000|--|2021-03-04|0|12/2020|0.05|--|185200000|--
2021-12-25 22:19:17|03999|27981|ICGT|870.17M|870170000|1,270.00|67,127|38.65%|12|2021-10-05|Oct 05, 2021|07/2021|1.51|--|112400000|--|2021-05-04|0|01/2021|2.68|--|191700000|--
2021-12-25 22:19:20|04000|6688|IGG|3.45B|3450000000|801.00|803,284|-10%|26|2021-09-16|Sep 16, 2021|08/2021|--|--|221700000|200000000|2021-07-22|Jul 22, 2021|05/2021|0.5|--|442500000|185000000
2021-12-25 22:19:24|04001|6716|IMI|4.51B|4510000000|1,734.00|540,017|44.86%|24|2021-11-04|Nov 04, 2021|09/2021|--|--|453000000|--|2021-07-30|Jul 30, 2021|06/2021|0.31|34.84|907000000|864400000
2021-12-25 22:19:27|04002|6569|IMB|15.1B|15100000000|1,612.00|1,497,018|4.4%|26|2021-11-16|Nov 16, 2021|09/2021|1.08|138.10|17220000000|4000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 22:19:32|04003|6722|INCH|3.47B|3470000000|903.50|569,692|40.4%|26|2021-10-28|Oct 28, 2021|09/2021|--|--|1900000000|2090000000|2021-07-29|Jul 29, 2021|06/2021|0.06|-8.70|3930000000|1990000000
2021-12-25 22:19:35|04004|6673|INF|7.73B|7730000000|514.40|4,012,435|-5.99%|17|2021-07-29|Jul 29, 2021|06/2021|-0.06|1.10|688900000|978050000|2021-04-22|Apr 22, 2021|12/2020|-0.19|1.81|846400000|769000000
2021-12-25 22:19:38|04005|1072029|IHPI|1.74B|1740000000|524.00|377,118|-2.96%|10|2021-12-15|Dec 15, 2021|09/2021|0.08|--|60440000|--|2021-05-20|0|03/2021|0.08|--|63240000|--
2021-12-25 22:19:43|04006|283|IHG|8.62B|8620000000|4,768.0|580,598|3.05%|20|2021-10-22|Oct 22, 2021|09/2021|0.2694|0.254|--|--|2021-08-10|Aug 10, 2021|06/2021|0.7177|0.5634|--|548520000
2021-12-25 22:19:45|04007|6741|ICP|6.26B|6260000000|2,188.00|487,312|26.77%|13|2021-11-16|Nov 16, 2021|09/2021|0.83|32.70|475400000|175800000|2021-06-08|Jun 08, 2021|03/2021|0.9|50.30|477100000|178600000
2021-12-25 22:19:48|04008|6696|ITRK|9.06B|9060000000|5,622.0|309,650|-2.4%|27|2021-11-25|Nov 25, 2021|09/2021|--|--|961500000|956500000|2021-07-30|Jul 30, 2021|06/2021|0.71|87.84|1320000000|1000000
2021-12-25 22:19:52|04009|14048|INPP|2.87B|2870000000|0.00|-|0.96%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.02|--|43510000|--
2021-12-25 22:19:54|04010|6595|INVP|3.83B|3830000000|396.20|1,404,461|101.83%|17|2021-11-18|Nov 18, 2021|09/2021|0.24|--|1520000000|--|2021-05-21|0|03/2021|0.25|15.18|2850000000|880620000
2021-12-25 22:19:57|04011|28602|IPO|1.26B|1260000000|121.40|2,602,181|28.6%|16|2021-08-05|Aug 05, 2021|06/2021|0.1|--|145500000|--|2021-03-10|0|12/2020|0.16|--|200000000|--
2021-12-25 22:20:00|04012|6735|ITV|4.45B|4450000000|111.15|10,110,004|2.02%|27|2021-11-10|Nov 10, 2021|09/2021|--|--|969000000|--|2021-07-28|Jul 28, 2021|06/2021|0.02|4.63|839000000|1000000
2021-12-25 22:20:05|04013|6765|IWG|2.87B|2870000000|284.60|1,776,880|-19.33%|27|2021-11-02|Nov 02, 2021|09/2021|--|--|550800000|--|2021-08-10|Aug 10, 2021|06/2021|-0.17|--|1070000000|--
2021-12-25 22:20:07|04014|6630|JDW|1.1B|1100000000|929.50|417,589|-19.31%|12|2021-10-04|Oct 04, 2021|07/2021|-0.97|-92.30|341500000|--|2021-03-22|0|01/2021|-0.49|--|431100000|--
2021-12-25 22:20:10|04015|6706|SBRY|6.37B|6370000000|274.90|4,352,198|21.26%|27|2021-11-04|Nov 04, 2021|09/2022|--|14.18|--|15000000|2021-11-04|Nov 04, 2021|09/2021|0.17|9.74|15720000000|14000000
2021-12-25 22:20:12|04016|28223|FSJ|153.43M|153430000|304.5|138,998|-66.35%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|0.27|0.248|233700000|263270000
2021-12-25 22:20:15|04017|14051|JD|10.9B|10900000000|211.40|6,567,189|24.56%|14|2021-09-14|Sep 14, 2021|07/2021|0.22|-0.67|3890000000|2000000|2021-04-13|Apr 13, 2021|01/2021|0.19|5.23|3620000000|3000000
2021-12-25 22:20:18|04018|945668|JLG|2B|2000000000|402.60|9,168,450|22.97%|12|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-03-04|0|12/2020|0.06|--|82000000|--
2021-12-25 22:20:20|04019|6591|WG|1.29B|1290000000|189.80|1,715,152|-41.42%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.0625|0.0625|--|3000000
2021-12-25 22:20:24|04020|6598|JMAT|3.94B|3940000000|2,047.0|892,726|-17.13%|22|2021-11-24|Nov 24, 2021|09/2021|-0.15|44.57|8590000000|1000000|2021-07-21|Jul 21, 2021|06/2021|--|--|--|951000000
2021-12-25 22:20:26|04021|14050|JAM|1.47B|1470000000|759.00|210,807|33.63%|12|2021-08-24|Aug 24, 2021|06/2021|0.92|--|185100000|--|2021-04-01|Apr 01, 2021|12/2020|0.96|--|196700000|--
2021-12-25 22:20:28|04022|6770|JMG|1.5B|1500000000|127.40|1,443,172|-1.47%|12|2021-09-29|Sep 29, 2021|06/2021|0.08|--|108900000|--|2021-03-02|0|12/2020|0.27|--|329200000|--
2021-12-25 22:20:32|04023|6918|JII|616.66M|616660000|797.00|66,961|16.69%|12|2021-12-17|Dec 17, 2021|09/2021|2.96|--|253300000|--|2021-06-09|Jun 09, 2021|03/2021|1.49|--|125400000|--
2021-12-25 22:20:35|04024|27901|JFJ|1.05B|1050000000|670.00|201,741|-6.42%|17|2021-12-07|Dec 07, 2021|09/2021|0.67|--|110500000|--|2021-05-24|0|03/2021|0.02|--|7950000|--
2021-12-25 22:20:38|04025|14053|JUP|1.42B|1420000000|261.40|1,278,204|-9.42%|21|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|0.09|--|247700000|--
2021-12-25 22:20:40|04026|955859|KNOS|2.3B|2300000000|1,864.00|203,304|47.7%|12|2021-11-15|Nov 15, 2021|09/2021|0.16|--|142300000|--|2021-05-24|0|03/2021|0.16|--|127500000|--
2021-12-25 22:20:45|04027|6571|KGF|7.09B|7090000000|342.50|6,517,590|29.05%|21|2021-11-19|Nov 19, 2021|10/2021|--|--|3250000000|2970000000|2021-09-21|Sep 21, 2021|07/2021|0.26|12.20|7100000000|3360000000
2021-12-25 22:20:49|04028|14056|LRE|1.23B|1230000000|510.00|672,288|-26.62%|33|2021-11-04|Nov 04, 2021|09/2021|--|--|--|282000000|2021-07-28|Jul 28, 2021|06/2021|--|0.29|--|576500000
2021-12-25 22:20:51|04029|6755|LAND|5.65B|5650000000|763.40|1,968,442|10.29%|21|2021-11-16|Nov 16, 2021|09/2021|0.37|18.78|315000000|254590000|2021-07-20|Jul 20, 2021|06/2021|--|--|--|--
2021-12-25 22:20:58|04030|14058|LWDB|952.97M|952970000|778.00|137,600|13.74%|16|2021-07-29|Jul 29, 2021|06/2021|0.93|--|134400000|--|2021-02-22|Feb 22, 2021|12/2020|1.24|--|165700000|--
2021-12-25 22:21:00|04031|6568|LGEN|17.61B|17610000000|296.70|10,764,481|11.37%|24|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.17|15.01|3420000000|31000000
2021-12-25 22:21:03|04032|287|LLOY|33.68B|33680000000|47.44|166,941,151|22.9%|27|2021-10-28|Oct 28, 2021|09/2021|0.02|0.0137|4080000000|3880000000|2021-07-29|Jul 29, 2021|06/2021|0.0281|0.0235|3900000000|3880000000
2021-12-25 22:21:08|04033|6628|LSEG|38.89B|38890000000|6,984.0|801,797|-21.33%|26|2021-10-22|Oct 22, 2021|09/2021|1.35|1.35|1690000000|1700000000|2021-08-06|Aug 06, 2021|06/2021|1.37|1.37|1680000000|1680000000
2021-12-25 22:21:11|04034|14057|LMPL|2.69B|2690000000|277.00|2,967,277|18.27%|12|2021-11-18|Nov 18, 2021|09/2021|0.28|4.50|63700000|--|2021-05-27|0|03/2021|0.19|4.80|61500000|62000000
2021-12-25 22:21:14|04035|1153612|MNG|5.03B|5030000000|198.90|7,780,830|-2.69%|6|2021-08-10|Aug 10, 2021|06/2021|-0.1|-2.40|1960000000|--|2021-03-09|0|12/2020|0.12|--|1890000000|--
2021-12-25 22:21:16|04036|6636|EMG|3.06B|3060000000|224.60|3,712,060|58.17%|18|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|0.10|--|575790000
2021-12-25 22:21:19|04037|289|MKS|4.51B|4510000000|230.20|7,243,283|66.09%|25|2021-11-10|Nov 10, 2021|09/2021|0.08|-4.90|2560000000|2560000000|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2021-12-25 22:21:22|04038|6839|MSLH|1.39B|1390000000|701.50|182,886|-5.33%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.15|--|298100000|--
2021-12-25 22:21:25|04039|8811|MARS|474.51M|474510000|74.95|2,188,308|-0.79%|27|2021-11-30|Nov 30, 2021|09/2021|-0.06|--|346600000|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2021-12-25 22:21:29|04040|960684|MCS|644.24M|644240000|119.80|1,345,643|-0.17%|10|2020-07-15|Jul 15, 2020|02/2020|--|15.00|--|--|2020-07-15|Jul 15, 2020|05/2020|-0.14|16.00|101100000|--
2021-12-25 22:21:34|04041|44416|MDCM|2.3B|2300000000|312.20|660,319|10.24%|23|2021-11-11|Nov 11, 2021|09/2021|0.09|0.44|1580000000|1000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 22:21:37|04042|6762|MGGT|5.76B|5760000000|739.00|2,396,361|58.92%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|403200000|--|2021-08-02|Aug 02, 2021|06/2021|0.04|5.46|680000000|669920000
2021-12-25 22:21:40|04043|6692|MRON|6.93B|6930000000|158.45|7,825,958|-12.5%|16|2021-09-02|Sep 02, 2021|06/2021|-0.03|1.56|3540000000|3000000|2021-03-01|0|12/2020|0.01|1.81|4650000000|4000000
2021-12-25 22:21:46|04044|14060|MRCM|2.12B|2120000000|267.50|955,729|7.21%|15|2021-10-15|Oct 15, 2021|07/2021|0.63|--|511400000|--|2021-03-31|0|01/2021|0.43|--|349300000|--
2021-12-25 22:21:49|04045|6759|MCRO|1.37B|1370000000|407.80|1,059,729|-7.88%|14|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-07-01|Jul 01, 2021|04/2021|--|0.77|--|1000000
2021-12-25 22:21:52|04046|6698|MAB|1.47B|1470000000|246.60|709,020|10.23%|26|2021-11-25|Nov 25, 2021|09/2021|0.16|--|846000000|--|2021-07-29|Jul 29, 2021|06/2021|-0.33|--|219000000|--
2021-12-25 22:21:55|04047|6702|MNDI|8.79B|8790000000|1,813.50|1,048,121|6.11%|16|2021-08-05|Aug 05, 2021|06/2021|--|0.61|--|3000000|2021-02-25|Feb 25, 2021|12/2020|--|0.47|--|3000000
2021-12-25 22:21:58|04048|6825|MONY|1.19B|1190000000|220.80|1,525,321|-12.52%|27|2021-10-19|Oct 19, 2021|09/2021|--|--|76400000|88400000|2021-07-22|Jul 22, 2021|06/2021|0.05|--|76800000|--
2021-12-25 22:22:00|04049|6859|MNKS|3.24B|3240000000|1,370.00|326,746|1.63%|17|2021-12-07|Dec 07, 2021|10/2021|0.88|--|219200000|--|2021-06-18|Jun 18, 2021|04/2021|4.73|--|1090000000|--
2021-12-25 22:22:05|04050|22485|MGAMM|1B|1000000000|353.00|371,220|13.87%|24|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.13|11.50|461200000|472000000
2021-12-25 22:22:12|04051|6573|MRW|6.9B|6900000000|286.00|19,403,437|62.22%|21|2021-09-09|Sep 09, 2021|07/2021|-0.02|5.77|9050000000|8000000|2021-05-11|0|04/2021|--|--|--|--
2021-12-25 22:22:14|04052|6934|MYI|1.45B|1450000000|1,152.00|206,859|1.05%|16|2021-09-14|Sep 14, 2021|06/2021|0.98|--|134900000|--|2021-03-09|0|12/2020|1.29|--|175200000|--
2021-12-25 22:22:16|04053|6776|NEX|1.57B|1570000000|256.40|1,443,781|4.65%|16|2021-07-29|Jul 29, 2021|06/2021|-0.04|--|992400000|--|2021-03-18|0|12/2020|-0.39|--|924400000|--
2021-12-25 22:22:19|04054|6712|NG|39.14B|39140000000|1,082.00|6,306,728|26.22%|13|2021-11-18|Nov 18, 2021|09/2021|0.1|15.70|--|6000000|2021-05-20|0|03/2021|0.29|35.42|--|8000000
2021-12-25 22:22:22|04055|295|NWG|25.49B|25490000000|226.30|18,970,970|33.94%|28|2021-10-29|Oct 29, 2021|09/2021|0.058|0.0436|2770000000|2740000000|2021-07-30|Jul 30, 2021|06/2021|0.106|0.0605|2660000000|2690000000
2021-12-25 22:22:24|04056|32399|NBMI|243.12M|243120000|89.60|437,917|9.27%|16|2021-09-13|Sep 13, 2021|06/2021|--|--|--|--|2021-06-21|Jun 21, 2021|12/2020|--|--|--|--
2021-12-25 22:22:27|04057|1128674|NETW|1.66B|1660000000|296.30|878,530|-2.53%|0||
2021-12-25 22:22:30|04058|40172|NRRT|270.38M|270380000|0.00|-|5.51%|12|2021-11-25|Nov 25, 2021|09/2021|-0.05|--|36000000|--|2021-06-03|Jun 03, 2021|03/2021|-0.19|--|35100000|--
2021-12-25 22:22:33|04059|286|NXT|10.17B|10170000000|7,944.0|317,505|14.67%|21|2021-11-03|Nov 03, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|2.24|37.38|2120000000|1000000
2021-12-25 22:22:37|04060|943190|NESF|597.65M|597650000|101.60|737,330|-3.61%|12|2021-11-19|Nov 19, 2021|09/2021|0.06|--|53440000|--|2021-06-28|Jun 28, 2021|03/2021|0.02|--|24910000|--
2021-12-25 22:22:40|04061|13165|OCDO|12.29B|12290000000|1,658.00|1,120,154|-26.31%|25|2021-09-14|Sep 14, 2021|08/2021|--|--|--|518000000|2021-07-06|Jul 06, 2021|05/2021|-0.11|--|1320000000|1000000
2021-12-25 22:22:44|04062|942425|OSBO|2.45B|2450000000|545.50|833,141|24.54%|12|2021-08-19|Aug 19, 2021|06/2021|0.35|29.00|363600000|307000000|2021-04-08|Apr 08, 2021|12/2020|0.27|51.10|359600000|--
2021-12-25 22:22:47|04063|19709|OXIG|1.5B|1500000000|2,610.00|69,980|26.39%|14|2021-11-09|Nov 09, 2021|09/2021|0.29|--|170100000|--|2021-06-07|Jun 07, 2021|03/2021|0.44|43.10|178200000|179500000
2021-12-25 22:22:51|04064|6671|PAGE|2.01B|2010000000|637.50|555,079|37.1%|16|2021-08-09|Aug 09, 2021|06/2021|0.12|--|766400000|--|2021-03-03|0|12/2020|-0.01|--|649800000|--
2021-12-25 22:22:53|04065|27761|PANI|1.8B|1800000000|333.5|486,581|39.83%|17|2021-08-05|Aug 05, 2021|05/2021|3.09|--|182000000|--|2021-02-22|Feb 22, 2021|12/2020|2.56|--|145200000|--
2021-12-25 22:22:57|04066|13156|PAGPA|1.37B|1370000000|556.00|349,119|13.52%|24|2021-12-07|Dec 07, 2021|09/2021|0.35|51.50|252800000|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2021-12-25 22:23:00|04067|6871|PAYP|430.36M|430360000|630.00|131,806|-2.78%|22|2021-11-25|Nov 25, 2021|09/2021|0.29|--|70200000|--|2021-07-21|Jul 21, 2021|06/2021|--|--|28100000|--
2021-12-25 22:23:02|04068|6620|PSON|4.55B|4550000000|603.80|1,879,902|-11.39%|16|2021-07-30|Jul 30, 2021|06/2021|0.02|8.40|1600000000|1000000|2021-03-08|0|12/2020|0.35|32.79|1910000000|1000000
2021-12-25 22:23:09|04069|6648|PNN|3.16B|3160000000|1,169.00|870,562|19.75%|13|2021-11-30|Nov 30, 2021|09/2021|-0.08|23.48|389300000|309810000|2021-06-03|Jun 03, 2021|03/2021|0.13|17.81|324900000|288320000
2021-12-25 22:23:12|04070|1009358|PSHP|6.02B|6020000000|3,050.00|143,794|25.51%|0||
2021-12-25 22:23:14|04071|6656|PSN|9.03B|9030000000|2,831.0|627,061|-1.53%|24|2021-11-09|Nov 09, 2021|09/2021|--|16.00|--|--|2021-08-18|Aug 18, 2021|06/2021|1.22|15.00|1840000000|1000000
2021-12-25 22:23:17|04072|19710|PNL|1.78B|1780000000|50,200.0|5,008|11.18%|13|2021-11-24|Nov 24, 2021|10/2021|26.87|--|95850000|--|2021-06-08|Jun 08, 2021|04/2021|29.19|--|94620000|--
2021-12-25 22:23:21|04073|6561|PFC|603.12M|603120000|118.00|3,771,771|-14.03%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-10-27|Oct 27, 2021|06/2021|0.1105|0.28|1600000000|1690000000
2021-12-25 22:23:24|04074|101928|PETSP|2.3B|2300000000|460.20|1,103,102|12.24%|24|2021-11-23|Nov 23, 2021|09/2021|--|6.19|--|504570000|2021-07-29|Jul 29, 2021|06/2021|--|--|377800000|--
2021-12-25 22:23:27|04075|14066|PHNX|6.48B|6480000000|649.20|1,293,442|-9.53%|16|2021-08-11|Aug 11, 2021|06/2021|-0.72|32.70|2140000000|--|2021-03-08|0|12/2020|0.29|--|2290000000|--
2021-12-25 22:23:31|04076|13125|PTEC|2.2B|2200000000|739.00|2,003,590|84.24%|17|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|--|--|--|--
2021-12-25 22:23:34|04077|40956|PLUSP|1.33B|1330000000|1,330.00|267,036|-10.74%|22|2021-10-25|Oct 25, 2021|09/2021|--|0.51|211400000|--|2021-08-17|Aug 17, 2021|06/2021|1.61|0.54|346200000|143000000
2021-12-25 22:23:37|04078|14064|PCT|3.64B|3640000000|2,710.00|181,530|18.6%|16|2021-12-15|Dec 15, 2021|10/2021|2.85|--|402800000|--|2021-07-15|Jul 15, 2021|04/2021|2.98|--|412600000|--
2021-12-25 22:23:40|04079|14618|POLYP|6.12B|6120000000|1,292.00|1,449,033|-23.26%|19|2021-10-26|Oct 26, 2021|09/2021|--|--|819000000|744260000|2021-09-09|Sep 09, 2021|06/2021|--|1.34|681000000|681000000
2021-12-25 22:23:43|04080|949175|PPH|574.28M|574280000|1,350.00|11,492|1.5%|20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|76000000|2021-09-01|Sep 01, 2021|06/2021|--|--|20400000|--
2021-12-25 22:23:45|04081|27982|PHP|2B|2000000000|149.80|3,452,629|-0.93%|16|2021-07-28|Jul 28, 2021|06/2021|0.05|--|71700000|--|2021-02-18|Feb 18, 2021|12/2020|0.05|--|71000000|--
2021-12-25 22:23:49|04082|6707|PFG|890.77M|890770000|355.20|479,681|12.83%|17|2021-08-11|Aug 11, 2021|06/2021|-0.2|--|316700000|--|2021-05-10|0|12/2020|-0.24|65.40|362200000|--
2021-12-25 22:23:52|04083|296|PRU|34.85B|34850000000|1,275.00|5,652,789|-5.76%|21|2021-08-11|Aug 11, 2021|06/2021|--|68.29|--|26000000|2021-03-03|0|12/2020|--|65.15|--|--
2021-12-25 22:23:55|04084|954891|PRTC|833.17M|833170000|289.50|142,220|-22.39%|11|2021-08-24|Aug 24, 2021|06/2021|--|-0.15|--|5000000|2021-04-15|Apr 15, 2021|12/2020|--|-0.20|--|14000000
2021-12-25 22:23:59|04085|6774|PZC|826.83M|826830000|197.60|576,441|-14.27%|18|2021-09-22|Sep 22, 2021|08/2021|--|--|131400000|--|2021-09-22|Sep 22, 2021|05/2021|0.02|--|290400000|--
2021-12-25 22:24:01|04086|6657|QQ|1.52B|1520000000|264.20|1,318,528|-16.34%|12|2021-11-11|Nov 11, 2021|09/2021|0.04|8.62|600100000|483910000|2021-05-20|0|03/2021|0.09|11.63|675000000|661670000
2021-12-25 22:24:04|04087|1084826|QLT|2.33B|2330000000|147.60|3,720,341|-4.68%|13|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|4.40|2840000000|366000000
2021-12-25 22:24:07|04088|6754|RNK|729.81M|729810000|155.80|252,141|9.87%|12|2021-08-19|Aug 19, 2021|06/2021|-0.1|-19.60|152000000|--|2021-01-28|Jan 28, 2021|12/2020|-0.12|17.30|177600000|--
2021-12-25 22:24:11|04089|6881|RAT|1.15B|1150000000|1,968.0|50,129|27.79%|26|2021-10-14|Oct 14, 2021|09/2021|--|--|106400000|--|2021-07-28|Jul 28, 2021|06/2021|0.67|--|229300000|--
2021-12-25 22:24:15|04090|6570|RKT|44.82B|44820000000|6,274.0|1,210,253|-3.39%|29|2021-10-26|Oct 26, 2021|09/2021|--|--|3280000000|3240000000|2021-07-27|Jul 27, 2021|06/2021|-2.46|148.46|3090000000|3280000000
2021-12-25 22:24:19|04091|6764|RDW|2.39B|2390000000|694.80|692,342|18.77%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.17|0.17|898000000|822280000
2021-12-25 22:24:21|04092|50681|RSER|261.74M|261740000|476.00|203,175|57.1%|0||
2021-12-25 22:24:24|04093|6572|REL|45.75B|45750000000|2,372.00|2,506,327|32.33%|25|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.34|40.30|3390000000|3000000
2021-12-25 22:24:26|04094|50659|TRIG|3.03B|3030000000|133.80|3,183,609|6.74%|12|2021-08-06|Aug 06, 2021|06/2021|0.02|--|10540000|--|2021-02-15|Feb 15, 2021|12/2020|0.05|--|72340000|--
2021-12-25 22:24:29|04095|6804|RSW|3.46B|3460000000|4,756.0|54,600|-20.8%|23|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-10-21|Oct 21, 2021|06/2021|0.81|86.30|310400000|302970000
2021-12-25 22:24:32|04096|6736|RTO|10.63B|10630000000|574.20|3,637,753|12.99%|27|2021-10-22|Oct 22, 2021|09/2021|--|--|761900000|--|2021-07-29|Jul 29, 2021|06/2021|0.06|6.38|1460000000|1000000
2021-12-25 22:24:36|04097|6790|RTN|722.91M|722910000|94.50|3,164,592|42.1%|20|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-0.047|--|216800000|--
2021-12-25 22:24:39|04098|989915|RHIM|1.54B|1540000000|3,178.0|63,397|-10.38%|21|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2021-12-25 22:24:41|04099|6771|RMV|6.68B|6680000000|789.80|1,554,329|22.83%|16|2021-07-30|Jul 30, 2021|06/2021|0.11|4.11|149900000|80370000|2021-02-26|Feb 26, 2021|12/2020|0.07|6.96|110900000|110500000
2021-12-25 22:24:44|04100|6597|RIO|78.75B|78750000000|4,866.5|3,105,759|-12.69%|16|2021-07-28|Jul 28, 2021|06/2021|--|7.37|--|33000000|2021-02-17|Feb 17, 2021|12/2020|--|4.56|--|25000000
2021-12-25 22:24:47|04101|6803|RCP|4.22B|4220000000|2,700.0|133,037|29.81%|29|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|4.42|--|728800000|--
2021-12-25 22:24:50|04102|6645|RR|10.13B|10130000000|121.62|34,628,212|5.07%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.05|-2.53|5160000000|5000000
2021-12-25 22:24:53|04103|6703|ROR|3.06B|3060000000|356.00|1,408,123|11.25%|24|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.05|5.14|288300000|281530000
2021-12-25 22:24:55|04104|6593|RDSa|117.27B|117270000000|1,644.00|7,738,286|23.83%|0||
2021-12-25 22:25:00|04105|8751|RDSb|117.27B|117270000000|1,642.8|7,417,388|27.84%|21|2021-10-28|Oct 28, 2021|09/2021|0.3841|0.5084|43510000000|44300000000|2021-07-29|Jul 29, 2021|06/2021|0.508|0.463|43300000000|57010000000
2021-12-25 22:25:03|04106|41343|RMG|5.05B|5050000000|507.00|3,403,082|51.3%|20|2021-11-18|Nov 18, 2021|09/2021|0.27|-6.30|6070000000|5000000|2021-09-23|Sep 23, 2021|06/2021|--|--|--|--
2021-12-25 22:25:05|04107|1056378|SBRE|445.81M|445810000|179.00|329,645|-36.3%|18|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.07|--|75660000|--
2021-12-25 22:25:09|04108|6780|SAFE|2.9B|2900000000|1,377.00|335,704|76.2%|24|2021-09-07|Sep 07, 2021|07/2021|--|--|47600000|47600000|2021-06-17|Jun 17, 2021|04/2021|0.74|--|43700000|43700000
2021-12-25 22:25:12|04109|6618|SGE|8.67B|8670000000|847.60|2,772,701|45.09%|23|2021-11-17|Nov 17, 2021|09/2021|0.13|11.11|909000000|922490000|2021-07-29|Jul 29, 2021|06/2021|--|--|440000000|--
2021-12-25 22:25:14|04110|949636|SNNS|1.47B|1470000000|912.00|1,639,540|50%|12|2021-09-07|Sep 07, 2021|06/2021|0.04|--|90730000|--|2021-03-19|0|12/2020|0.05|--|85740000|--
2021-12-25 22:25:17|04111|6752|SVS|1.99B|1990000000|1,425.00|251,055|41.51%|16|2021-08-05|Aug 05, 2021|06/2021|0.34|--|932600000|--|2021-03-11|0|12/2020|0.44|--|949100000|--
2021-12-25 22:25:20|04112|14071|SDP|965.18M|965180000|588.00|199,852|-3.61%|12|2021-12-09|Dec 09, 2021|09/2021|-0.3|--|-40730000|--|2021-05-21|0|03/2021|1.11|--|194300000|--
2021-12-25 22:25:23|04113|27891|SOI|709.8M|709800000|269.00|350,309|5.08%|12|2021-11-11|Nov 11, 2021|08/2021|0.03|--|12690000|--|2021-05-05|0|02/2021|0.49|--|141300000|--
2021-12-25 22:25:26|04114|6733|SDR|9.75B|9750000000|3,560.0|199,795|3.49%|25|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.08|103.14|1420000000|1000000
2021-12-25 22:25:29|04115|6834|SCIN|554.53M|554530000|838.00|100,910|20.06%|12|2021-12-20|Dec 20, 2021|10/2021|0.07|--|9860000|--|2021-06-21|Jun 21, 2021|04/2021|0.98|--|73600000|--
2021-12-25 22:25:31|04116|6760|SMT|19.5B|19500000000|1,348.50|2,749,797|14.09%|12|2021-11-08|Nov 08, 2021|09/2021|1.88|--|2720000000|--|2021-05-21|0|03/2021|1.98|--|2900000000|--
2021-12-25 22:25:34|04117|6729|SGRO|16.74B|16740000000|1,392.50|2,206,098|46.61%|16|2021-07-29|Jul 29, 2021|06/2021|1.1|13.84|246000000|180400000|2021-02-19|Feb 19, 2021|12/2020|1.01|12.12|233600000|187900000
2021-12-25 22:25:37|04118|14115|SNR|590.66M|590660000|142.30|492,523|49.95%|24|2021-10-11|Oct 11, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.05|-2.00|332800000|336000000
2021-12-25 22:25:41|04119|945897|SEQI|1.88B|1880000000|106.60|1,974,360|-0.56%|12|2021-12-01|Dec 01, 2021|09/2021|0.03|--|60760000|--|2021-07-08|Jul 08, 2021|03/2021|0.06|--|110400000|--
2021-12-25 22:25:44|04120|6634|SRP|1.6B|1600000000|133.70|2,124,576|13.02%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.19|--|2170000000|--
2021-12-25 22:25:47|04121|6679|SVT|7.39B|7390000000|2,954.0|477,150|29.79%|20|2021-11-23|Nov 23, 2021|09/2021|-0.73|49.79|958200000|897710000|2021-07-15|Jul 15, 2021|06/2021|--|--|--|--
2021-12-25 22:25:50|04122|6791|SHB|2.32B|2320000000|605.00|362,542|7.08%|17|2021-11-30|Nov 30, 2021|09/2021|0.37|3.15|59500000|48950000|2021-05-25|0|03/2021|-0.93|0.64|53200000|40140000
2021-12-25 22:25:53|04123|6662|SHI|562.36M|562360000|47.60|1,560,490|45.65%|24|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|-0.01|--|1110000000|--
2021-12-25 22:25:55|04124|6819|SIGSI|1.35B|1350000000|396.00|4,260,617|-0.7%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--
2021-12-25 22:26:00|04125|27741|SRET|1.64B|1640000000|141.00|2,410,242|47.49%|12|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-06-07|Jun 07, 2021|03/2021|--|--|--|--
2021-12-25 22:26:03|04126|6695|SN|11.24B|11240000000|1,279.00|2,169,256|-16.16%|24|2021-11-04|Nov 04, 2021|09/2021|--|--|1270000000|1330000000|2021-07-29|Jul 29, 2021|06/2021|0.39|0.39|1340000000|1300000000
2021-12-25 22:26:06|04127|6686|SMIN|6.21B|6210000000|1,579.00|797,297|3.71%|15|2021-09-28|Sep 28, 2021|07/2021|0.34|39.71|1260000000|1000000|2021-03-26|0|01/2021|0.05|24.74|1150000000|1000000
2021-12-25 22:26:09|04128|1097538|SSON|3.23B|3230000000|2,000.00|391,756|17.79%|5|2021-08-09|Aug 09, 2021|06/2021|1.01|--|12840000|--|2021-03-17|0|12/2020|2.03|--|8990000|--
2021-12-25 22:26:13|04129|14117|SKG|10.31B|10310000000|4,006.0|281,348|17.55%|29|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2021-12-25 22:26:15|04130|961641|SCTS|3.55B|3550000000|1,787.00|301,309|33.26%|12|2021-10-26|Oct 26, 2021|07/2021|0.25|--|579700000|--|2021-03-24|0|01/2021|0.23|--|577000000|--
2021-12-25 22:26:18|04131|6767|SXS|4.06B|4060000000|3,661.0|313,867|27.29%|19|2021-10-22|Oct 22, 2021|09/2021|--|--|368930000|--|2021-07-29|Jul 29, 2021|06/2021|1.55|48.57|601800000|592530000
2021-12-25 22:26:20|04132|6808|SPX|11.58B|11580000000|15,705.0|94,525|40.79%|16|2021-08-11|Aug 11, 2021|06/2021|1.47|145.81|643700000|647060000|2021-03-10|0|12/2020|1.31|131.36|623700000|625750000
2021-12-25 22:26:23|04133|6837|SPT|1.67B|1670000000|275.20|747,906|3.07%|18|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.07|--|247610000
2021-12-25 22:26:26|04134|6669|SSE|17.3B|17300000000|1,635.00|2,634,481|7.42%|23|2021-11-17|Nov 17, 2021|09/2021|1.03|11.80|3540000000|2000000|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--
2021-12-25 22:26:28|04135|942377|SSPG|1.95B|1950000000|244.60|2,285,565|-12.37%|14|2021-12-08|Dec 08, 2021|09/2021|-0.13|-7.90|577500000|550670000|2021-06-09|Jun 09, 2021|03/2021|-0.4|--|256700000|235000000
2021-12-25 22:26:31|04136|6683|SJP|9.01B|9010000000|1,672.50|908,745|45.43%|24|2021-10-22|Oct 22, 2021|09/2021|--|16.70|--|--|2021-07-28|Jul 28, 2021|06/2021|0.22|14.57|1430000000|95770000
2021-12-25 22:26:35|04137|6732|SGC|497.09M|497090000|90.20|1,264,276|16.31%|12|2021-12-08|Dec 08, 2021|10/2021|0.02|-1.00|579400000|450000000|2021-06-30|Jun 30, 2021|04/2021|0.05|0.50|473600000|445000000
2021-12-25 22:26:42|04138|6670|STAN|13.59B|13590000000|441.30|6,322,155|-6.62%|18|2021-11-02|Nov 02, 2021|09/2021|0.207|0.2167|3770000000|3740000000|2021-08-03|Aug 03, 2021|06/2021|0.248|0.1624|3690000000|3640000000
2021-12-25 22:26:44|04139|40119|SYNCS|1.46B|1460000000|219.00|678,419|-16.25%|13|2021-11-11|Nov 11, 2021|09/2021|-0.325|--|-145800000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 22:26:47|04140|14142|SYNTS|1.83B|1830000000|392.20|824,330|-13.23%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.47|29.80|1230000000|1000000
2021-12-25 22:26:51|04141|6651|TATE|3.04B|3040000000|655.40|1,263,998|-3.3%|17|2021-11-04|Nov 04, 2021|09/2021|0.01|25.07|656000000|1000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 22:26:54|04142|6800|TW|6.37B|6370000000|175.20|14,380,140|4.91%|26|2021-11-11|Nov 11, 2021|09/2021|--|14.00|--|--|2021-08-04|Aug 04, 2021|06/2021|0.06|13.00|2200000000|1000000
2021-12-25 22:26:57|04143|986303|TBCG|879.86M|879860000|1,614.00|67,689|31.86%|13|2021-11-18|Nov 18, 2021|09/2021|3.46|3.46|328020000|348000000|2021-08-18|Aug 18, 2021|06/2021|4.49|3.04|305780000|--
2021-12-25 22:27:00|04144|14119|TEP|1.23B|1230000000|1,568.00|174,839|8.29%|12|2021-11-23|Nov 23, 2021|09/2021|0.18|20.70|371300000|340000000|2021-06-15|Jun 15, 2021|03/2021|0.21|--|511800000|--
2021-12-25 22:27:03|04145|6870|TMPL|731.23M|731230000|1,108.00|102,995|15.42%|12|2021-08-20|Aug 20, 2021|06/2021|1.89|--|130100000|--|2021-03-23|0|12/2020|1.53|--|108900000|--
2021-12-25 22:27:07|04146|6817|TEM|2.07B|2070000000|175.60|1,259,746|-5.29%|22|2021-11-24|Nov 24, 2021|09/2021|-0.16|--|-171700000|--|2021-06-04|Jun 04, 2021|03/2021|6.04|--|1410000000|--
2021-12-25 22:27:09|04147|6581|TSCO|21.91B|21910000000|287.90|17,090,900|23.8%|21|2021-10-06|Oct 06, 2021|08/2021|0.11|6.25|30420000000|31000000|2021-06-18|Jun 18, 2021|05/2021|--|--|13360000000|--
2021-12-25 22:27:12|04148|1053059|TIFS|1.26B|1260000000|242.00|1,309,371|0.83%|10|2021-11-04|Nov 04, 2021|09/2021|0.08|--|--|765890000|2021-08-09|Aug 09, 2021|06/2021|0.08|0.09|--|1000000
2021-12-25 22:27:16|04149|6637|TCAPI|1.21B|1210000000|153.50|1,414,979|-32.03%|26|2021-10-29|Oct 29, 2021|09/2021|--|--|447000000|447000000|2021-09-07|Sep 07, 2021|06/2021|--|--|453000000|936000000
2021-12-25 22:27:18|04150|6766|TRY|1.55B|1550000000|488.50|415,154|22.12%|17|2021-12-03|Dec 03, 2021|09/2021|0.65|--|225300000|--|2021-05-27|0|03/2021|0.74|--|253900000|--
2021-12-25 22:27:22|04151|1137603|TRNT|1.32B|1320000000|276.00|1,044,073|-38.06%|7|2021-11-03|Nov 03, 2021|08/2021|-0.02|--|77720000|129000000|2021-05-06|0|02/2021|-0.11|--|36130000|--
2021-12-25 22:27:24|04152|6681|TPK|3.43B|3430000000|1,568.50|688,743|17.66%|16|2021-08-03|Aug 03, 2021|06/2021|0.41|--|2300000000|2000000|2021-03-02|0|12/2020|0.37|48.85|3380000000|3000000
2021-12-25 22:27:27|04153|942420|BBOXT|4.51B|4510000000|241.40|7,138,392|47.28%|12|2021-08-05|Aug 05, 2021|06/2021|0.22|--|87400000|--|2021-03-15|0|12/2020|0.04|--|82700000|--
2021-12-25 22:27:29|04154|23214|TUIT|2.61B|2610000000|247.50|5,102,394|-45.17%|12|2018-05-09|0|03/2018|--|--|--|--|2018-02-13|Feb 13, 2018|12/2017|--|--|--|--
2021-12-25 22:27:31|04155|6627|TLW|630.08M|630080000|44.01|7,860,747|43.96%|16|2021-09-15|Sep 15, 2021|06/2021|--|0.04|--|719500000|2021-03-10|0|12/2020|--|0.03|--|620000000
2021-12-25 22:27:34|04156|40198|UDG|2.72B|2720000000|1,079.00|3,141,705|35.72%|17|2021-11-23|Nov 23, 2021|09/2021|--|0.28|--|669700000|2021-05-18|0|03/2021|--|0.26|--|735300000
2021-12-25 22:27:37|04157|8804|UKCM|974.56M|974560000|75.00|1,830,187|9.65%|16|2021-09-27|Sep 27, 2021|06/2021|0.05|--|83530000|--|2021-05-31|0|12/2020|0.04|--|67090000|--
2021-12-25 22:27:40|04158|6743|ULE|2.24B|2240000000|3,144.0|283,772|46.92%|25|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-07-19|Jul 19, 2021|06/2021|0.53|54.80|404500000|417450000
2021-12-25 22:27:43|04159|6661|ULVR|101.2B|101200000000|3,952.5|3,135,533|-8.29%|27|2021-10-21|Oct 21, 2021|09/2021|1.2|1.2|13450000000|13280000000|2021-07-22|Jul 22, 2021|06/2021|--|1.31|13450000000|13330000000
2021-12-25 22:27:46|04160|6848|UTG|4.28B|4280000000|1,073.00|553,004|2.68%|24|2021-10-08|Oct 08, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.33|--|140600000|--
2021-12-25 22:27:48|04161|6659|UU|7.45B|7450000000|1,093.00|1,426,369|22.07%|20|2021-11-24|Nov 24, 2021|09/2021|-0.32|25.21|--|888900000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 22:27:51|04162|6684|VSVS|1.18B|1180000000|438.00|339,674|-17.28%|24|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.16|19.86|808100000|805090000
2021-12-25 22:27:54|04163|6579|VCTX|2.07B|2070000000|2,378.0|116,274|1.62%|27|2021-12-06|Dec 06, 2021|09/2021|0.37|39.25|159800000|145000000|2021-07-09|Jul 09, 2021|06/2021|--|--|80700000|--
2021-12-25 22:27:57|04164|985785|VEILV|1.63B|1630000000|762.00|141,741|37.05%|4|2018-04-24|Apr 24, 2018|12/2017|1.47|--|333000000|--|2017-09-20|Sep 20, 2017|06/2017|1.17|--|260400000|--
2021-12-25 22:28:01|04165|27720|VOF|864.71M|864710000|522.00|228,078|26.85%|9|2021-10-25|Oct 25, 2021|06/2021|--|--|--|--|2021-03-22|0|12/2020|--|--|--|--
2021-12-25 22:28:03|04166|968974|VMUK|2.56B|2560000000|177.90|2,265,660|26.62%|12|2021-11-24|Nov 24, 2021|09/2021|0.25|23.43|1060000000|795900000|2021-05-05|0|03/2021|0.03|2.04|1020000000|737590000
2021-12-25 22:28:06|04167|6654|VTYV|2.61B|2610000000|1,178.50|436,317|22.95%|16|2021-09-07|Sep 07, 2021|06/2021|0.55|--|1100000000|--|2021-02-25|Feb 25, 2021|12/2020|0.57|--|1210000000|--
2021-12-25 22:28:11|04168|1076872|VVO|1.67B|1670000000|132.00|3,747,021|55.66%|14|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--
2021-12-25 22:28:14|04169|667|VOD|30.61B|30610000000|112.54|85,717,384|-8.68%|14|2021-11-16|Nov 16, 2021|09/2021|--|--|11390000000|22000000|2021-07-23|Jul 23, 2021|06/2021|--|--|11100000000|361000000
2021-12-25 22:28:18|04170|1131407|WOSG|3.53B|3530000000|1,470.00|515,472|150.85%|12|2021-12-09|Dec 09, 2021|10/2021|0.22|--|288700000|288700000|2021-09-29|Sep 29, 2021|07/2021|--|--|297500000|297500000
2021-12-25 22:28:21|04171|6674|WEIR|4.43B|4430000000|1,709.50|423,964|-14.82%|19|2021-07-29|Jul 29, 2021|06/2021|0.29|33.88|900400000|920600000|2021-03-02|0|12/2020|0.53|43.79|1960000000|1000000
2021-12-25 22:28:25|04172|6619|SMWH|1.92B|1920000000|1,467.5|390,070|-7.24%|17|2021-11-11|Nov 11, 2021|08/2021|-0.36|-25.27|466000000|499510000|2021-05-12|0|02/2021|-0.27|-9.17|420000000|345340000
2021-12-25 22:28:28|04173|6646|WTB|6.06B|6060000000|2,999.0|584,883|-6.69%|22|2021-10-26|Oct 26, 2021|08/2021|-0.19|-184.33|661600000|245880000|2021-06-16|Jun 16, 2021|05/2021|--|-93.94|--|1000000
2021-12-25 22:28:31|04174|6875|WTAN|1.84B|1840000000|248.50|970,389|11.94%|12|2021-08-10|Aug 10, 2021|06/2021|0.26|--|216900000|--|2021-03-11|0|12/2020|0.41|--|349200000|--
2021-12-25 22:28:33|04175|945902|WIZZ|4.34B|4340000000|4,210.0|347,240|-10.65%|14|2021-11-04|Nov 04, 2021|09/2021|-1.44|-0.1|681200000|644470000|2021-07-28|Jul 28, 2021|06/2021|-0.8959|-0.899|199000000|217250000
2021-12-25 22:28:36|04176|6861|WKP|1.47B|1470000000|812.50|183,460|7.4%|21|2021-11-17|Nov 17, 2021|09/2021|0.02|15.50|61200000|--|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--
2021-12-25 22:28:40|04177|32401|WWH|2.37B|2370000000|3,615.0|83,686|-4.62%|17|2021-11-17|Nov 17, 2021|09/2021|0.13|--|1320000|--|2021-06-03|Jun 03, 2021|03/2021|1.88|--|145700000|--
2021-12-25 22:28:43|04178|6578|WPP|12.88B|12880000000|1,120.00|2,827,357|37.76%|28|2021-10-28|Oct 28, 2021|09/2021|--|--|2640000000|2510000000|2021-08-05|Aug 05, 2021|06/2021|0.29|0.28|2570000000|2620000000
2021-12-25 22:28:46|04179|17981|ARTI|346.77B|346770000000|956.60|1,006,089|58.73%|21|2021-10-30|Oct 30, 2021|09/2021|4.9|4.81|15520000000|15750000000|2021-08-06|Aug 06, 2021|06/2021|4.53|4.23|13170000000|13170000000
2021-12-25 22:28:50|04180|17980|ACC|398.86B|398860000000|2,124.00|447,338|31.55%|33|2021-10-19|Oct 19, 2021|09/2021|23.9|23.92|37490000000|37210000000|2021-07-26|Jul 26, 2021|06/2021|30.15|29.22|38850000000|38450000000
2021-12-25 22:28:53|04181|17984|ADEL|1.87T|1.87E+12|1,698.20|2,465,702|258.53%|32|2021-10-27|Oct 27, 2021|09/2021|2.4|--|132180000000|125790000000|2021-08-03|Aug 03, 2021|06/2021|2.5|--|125790000000|95900000000
2021-12-25 22:28:59|04182|1088095|ADNA|2.16T|2.16E+12|1,382.10|1,078,010|33.38%|15|2021-10-28|Oct 28, 2021|09/2021|0.64|--|12950000000|--|2021-08-04|Aug 04, 2021|06/2021|1.23|--|9770000000|--
2021-12-25 22:29:03|04183|18294|APSE|1.47T|1.47E+12|722.40|4,926,756|50.96%|33|2021-10-27|Oct 27, 2021|09/2021|4.66|6.78|35320000000|38240000000|2021-08-03|Aug 03, 2021|06/2021|6.41|6.05|45570000000|37840000000
2021-12-25 22:29:06|04184|1111710|ADAG|1.88T|1.88E+12|1,712.40|364,269|364.63%|13|2021-10-28|Oct 28, 2021|09/2021|1.44|--|--|--|2021-08-04|Aug 04, 2021|06/2021|1.3|--|--|--
2021-12-25 22:29:09|04185|958331|ADAI|1.94T|1.94E+12|1,768.40|187,200|313.08%|20|2021-10-29|Oct 29, 2021|09/2021|2.7|--|27430000000|22130000000|2021-08-05|Aug 05, 2021|06/2021|1.9|--|25010000000|25050000000
2021-12-25 22:29:12|04186|7310|ADTB|280.28B|280280000000|116.00|4,003,968|36.79%|19|2021-11-01|Nov 01, 2021|09/2021|1.56|1.63|55930000000|55930000000|2021-09-01|Sep 01, 2021|06/2021|1.2|1.2|42990000000|42990000000
2021-12-25 22:29:15|04187|946826|ADIA|231.22B|231220000000|272.70|5,078,921|66.18%|21|2021-11-03|Nov 03, 2021|09/2021|0.2|0.1575|19960000000|20220000000|2021-07-30|Jul 30, 2021|06/2021|-3.7|-3.71|7740000000|7810000000
2021-12-25 22:29:18|04188|947273|AJPH|183.69B|183690000000|2,122.70|64,188|26.95%|22|2021-10-29|Oct 29, 2021|09/2021|22.6|15.9|8850000000|7810000000|2021-07-29|Jul 29, 2021|06/2021|20|20.05|7480000000|7480000000
2021-12-25 22:29:21|04189|946738|ALEM|151B|151000000000|768.20|436,739|-28.36%|21|2021-11-10|Nov 10, 2021|09/2021|8.6|9.1|12920000000|12920000000|2021-07-26|Jul 26, 2021|06/2021|8.4|10.28|13260000000|12960000000
2021-12-25 22:29:23|04190|962425|ALKE|413.81B|413810000000|3,460.95|145,927|18.69%|21|2021-11-11|Nov 11, 2021|09/2021|45.52|38.2|28000000000|26820000000|2021-08-09|Aug 09, 2021|06/2021|39.15|31.7|27310000000|23550000000
2021-12-25 22:29:25|04191|17997|AMAR|104.37B|104370000000|611.05|1,016,712|-34.63%|24|2021-11-12|Nov 12, 2021|09/2021|8.4|8.9|22640000000|22640000000|2021-08-14|Aug 14, 2021|06/2021|7.3|7.84|18860000000|17300000000
2021-12-25 22:29:31|04192|17998|ABUJ|730.72B|730720000000|368.00|3,569,777|49.17%|33|2021-10-26|Oct 26, 2021|09/2021|2.2|2.21|32370000000|32330000000|2021-07-23|Jul 23, 2021|06/2021|3.6|3.69|33710000000|33690000000
2021-12-25 22:29:34|04193|18004|APLH|696.28B|696280000000|4,842.50|862,190|100.68%|33|2021-11-12|Nov 12, 2021|09/2021|17.22|17.38|37170000000|37170000000|2021-08-13|Aug 13, 2021|06/2021|14|21.59|37600000000|31240000000
2021-12-25 22:29:38|04194|18005|APLO|131.24B|131240000000|206.65|3,137,404|17.82%|33|2021-10-29|Oct 29, 2021|09/2021|2.8|2.81|50770000000|50770000000|2021-08-04|Aug 04, 2021|06/2021|2|2|45850000000|45690000000
2021-12-25 22:29:42|04195|18010|ASOK|360.63B|360630000000|122.85|17,213,137|28.98%|35|2021-11-12|Nov 12, 2021|09/2021|-0.28|-0.1|44580000000|44440000000|2021-08-13|Aug 13, 2021|06/2021|-0.93|-0.5029|40880000000|28480000000
2021-12-25 22:29:46|04196|18011|ASPN|3.15T|3.15E+12|3,285.00|1,278,229|24.04%|33|2021-10-21|Oct 21, 2021|09/2021|6.21|8.45|70960000000|65970000000|2021-07-20|Jul 20, 2021|06/2021|5.93|5.89|55850000000|47080000000
2021-12-25 22:29:50|04197|946934|ASTL|425.66B|425660000000|2,118.55|405,344|78.06%|22|2021-11-11|Nov 11, 2021|09/2021|7|7.03|11540000000|11540000000|2021-08-06|Aug 06, 2021|06/2021|3.7|3.7|7000000000|7000000000
2021-12-25 22:29:53|04198|1014099|AUFI|322.48B|322480000000|1,027.75|1,030,046|18.42%|19|2021-10-28|Oct 28, 2021|09/2021|8.85|8.8|9440000000|9240000000|2021-09-01|Sep 01, 2021|06/2021|6.5|6.03|9380000000|9020000000
2021-12-25 22:29:56|04199|18014|ARBN|415.11B|415110000000|708.45|2,307,464|-22.06%|33|2021-11-08|Nov 08, 2021|09/2021|11.89|13.66|59420000000|61090000000|2021-08-11|Aug 11, 2021|06/2021|13.14|13.99|57020000000|61330000000
2021-12-25 22:29:59|04200|997883|AVEU|3T|3000000000000|4,624.90|623,282|73.02%|20|2021-10-18|Oct 18, 2021|09/2021|6.9|6.75|76500000000|77090000000|2021-09-01|Sep 01, 2021|06/2021|1.78|1.85|50320000000|50500000000
2021-12-25 22:30:05|04201|18017|AXBK|2.05T|2.05E+12|667.50|10,900,404|9.39%|37|2021-10-26|Oct 26, 2021|09/2021|10.2|10.17|116990000000|108080000000|2021-07-26|Jul 26, 2021|06/2021|7|7.01|113480000000|113430000000
2021-12-25 22:30:08|04202|18020|BAJA|912.1B|912100000000|3,152.05|433,192|-6.6%|33|2021-10-27|Oct 27, 2021|09/2021|44|43.99|87620000000|87570000000|2021-07-22|Jul 22, 2021|06/2021|36.7|37.24|73860000000|73700000000
2021-12-25 22:30:11|04203|18022|BJFN|4.12T|4.12E+12|6,852.00|1,133,659|32.15%|32|2021-10-26|Oct 26, 2021|09/2021|24.59|24.59|53350000000|45940000000|2021-07-20|Jul 20, 2021|06/2021|16.58|16.62|44900000000|44330000000
2021-12-25 22:30:14|04204|18023|BJFS|2.53T|2.53E+12|15,915.25|274,289|76.98%|30|2021-10-28|Oct 28, 2021|09/2021|70.5|--|180080000000|171600000000|2021-07-21|Jul 21, 2021|06/2021|52.33|--|139490000000|139500000000
2021-12-25 22:30:17|04205|18024|BJAT|559.11B|559110000000|5,023.75|58,391|63.48%|24|2021-10-28|Oct 28, 2021|09/2021|70.00|--|1470000000|--|2021-07-22|Jul 22, 2021|06/2021|70.00|--|976500000|--
2021-12-25 22:30:22|04206|39853|BLKI|424.72B|424720000000|2,197.00|339,447|41.21%|29|2021-11-11|Nov 11, 2021|09/2021|19.5|19.4|20800000000|20710000000|2021-08-06|Aug 06, 2021|06/2021|17.1|18.35|18280000000|16730000000
2021-12-25 22:30:24|04207|1072999|BANH|410.81B|410810000000|255.05|7,968,057|-35.94%|19|2021-10-29|Oct 29, 2021|09/2021|-18.69|1.53|24270000000|25420000000|2021-09-01|Sep 01, 2021|06/2021|2.3|2.01|26470000000|26360000000
2021-12-25 22:30:27|04208|18047|BOB|410.86B|410860000000|79.45|46,824,604|30.57%|33|2021-11-10|Nov 10, 2021|09/2021|4.02|4.02|111450000000|111460000000|2021-08-07|Aug 07, 2021|06/2021|2.3|2|108620000000|107030000000
2021-12-25 22:30:33|04209|18031|BOI|211.58B|211580000000|51.55|8,997,832|5.42%|38|2021-11-02|Nov 02, 2021|09/2021|2.72|4.32|56600000000|35000000|2021-08-03|Aug 03, 2021|06/2021|2.12|1.77|55210000000|--
2021-12-25 22:30:36|04210|18034|BATA|234.65B|234650000000|1,825.65|568,507|16.44%|26|2021-11-03|Nov 03, 2021|09/2021|2.9|2.9|6140000000|6140000000|2021-08-11|Aug 11, 2021|06/2021|-5.5|-5.46|2670000000|2670000000
2021-12-25 22:30:39|04211|18036|BRGR|719.63B|719630000000|740.90|851,175|1.35%|22|2021-11-10|Nov 10, 2021|09/2021|2.3|2.3|22250000000|22250000000|2021-08-06|Aug 06, 2021|06/2021|1.4|1.4|17990000000|17980000000
2021-12-25 22:30:43|04212|18043|BAJE|497.19B|497190000000|204.05|6,341,987|77.59%|38|2021-10-29|Oct 29, 2021|09/2021|2.5|2.53|36610000000|36650000000|2021-08-06|Aug 06, 2021|06/2021|0.05|0.0188|16350000000|16360000000
2021-12-25 22:30:46|04213|18039|BFRG|321.14B|321140000000|689.75|2,117,848|30.98%|38|2021-11-12|Nov 12, 2021|09/2021|6.35|6.27|23860000000|23700000000|2021-08-12|Aug 12, 2021|06/2021|4.6|4.73|21080000000|21080000000
2021-12-25 22:30:49|04214|18042|BHEL|199B|199000000000|57.15|52,443,980|69.08%|38|2021-11-09|Nov 09, 2021|09/2021|-0.2|-0.18|51120000000|47420000000|2021-07-30|Jul 30, 2021|06/2021|-1.27|-1.23|29010000000|28690000000
2021-12-25 22:30:54|04215|18040|BPCL|807.27B|807270000000|372.15|5,156,025|6.15%|38|2021-10-28|Oct 28, 2021|09/2021|15.03|11.34|1000000000|836510000000|2021-08-11|Aug 11, 2021|06/2021|6.89|9.81|709460000000|764290000000
2021-12-25 22:30:57|04216|18041|BRTI|3.98T|3.98E+12|677.05|10,961,889|33.34%|33|2021-11-02|Nov 02, 2021|09/2021|2.06|1.14|283260000000|277600000000|2021-08-02|Aug 02, 2021|06/2021|0.4796|0.8102|268540000000|262590000000
2021-12-25 22:31:02|04217|18045|BION|421.59B|421590000000|354.45|2,869,322|-26.46%|33|2021-10-21|Oct 21, 2021|09/2021|1.16|1.36|18400000000|19020000000|2021-07-21|Jul 21, 2021|06/2021|0.71|1.55|17610000000|19070000000
2021-12-25 22:31:05|04218|18052|BOSH|486.42B|486420000000|16,492.30|62,015|30%|33|2021-11-08|Nov 08, 2021|09/2021|126.1|124.63|29180000000|28110000000|2021-08-03|Aug 03, 2021|06/2021|88.1|108.06|25430000000|24730000000
2021-12-25 22:31:08|04219|18054|BRIT|852.99B|852990000000|3,541.30|296,337|-2.13%|33|2021-11-08|Nov 08, 2021|09/2021|15.9|15.9|36070000000|36080000000|2021-07-30|Jul 30, 2021|06/2021|16.2|16.16|34040000000|33880000000
2021-12-25 22:31:11|04220|18055|CADI|464.06B|464060000000|453.30|1,952,660|-7.4%|33|2021-10-29|Oct 29, 2021|09/2021|5.7|5.64|37850000000|37430000000|2021-08-11|Aug 11, 2021|06/2021|5.5|5.52|40250000000|40150000000
2021-12-25 22:31:15|04221|18057|CNBK|351.85B|351850000000|193.95|19,701,216|60.62%|38|2021-10-26|Oct 26, 2021|09/2021|7.77|7.4|105420000000|--|2021-07-27|Jul 27, 2021|06/2021|7.2|7.12|105850000000|158980000000
2021-12-25 22:31:18|04222|18061|CAST|120.28B|120280000000|121.65|875,314|-2.21%|24|2021-10-29|Oct 29, 2021|06/2022|--|--|--|--|2021-10-29|Oct 29, 2021|09/2021|1.9|1.95|10730000000|10350000000
2021-12-25 22:31:21|04223|18070|CHLA|426.91B|426910000000|520.05|2,593,963|38.18%|21|2021-10-29|Oct 29, 2021|09/2021|7.4|7.13|13930000000|13930000000|2021-07-30|Jul 30, 2021|06/2021|4|4|13630000000|13630000000
2021-12-25 22:31:26|04224|18071|CIPL|734.18B|734180000000|910.00|2,468,098|9.22%|33|2021-10-25|Oct 25, 2021|09/2021|8.8|8.64|55200000000|52660000000|2021-08-04|Aug 04, 2021|06/2021|8.85|8.35|55040000000|51300000000
2021-12-25 22:31:29|04225|18072|CTBK|98.74B|98740000000|133.55|2,331,749|-25.06%|22|2021-11-12|Nov 12, 2021|09/2021|2.43|2.38|6810000000|6810000000|2021-08-06|Aug 06, 2021|06/2021|2.3|2.27|6430000000|6260000000
2021-12-25 22:31:33|04226|18075|COAL|899.14B|899140000000|145.90|17,650,805|7.08%|33|2021-11-12|Nov 12, 2021|09/2021|4.76|4.77|232910000000|232900000000|2021-08-10|Aug 10, 2021|06/2021|5.13|5.15|252820000000|245720000000
2021-12-25 22:31:37|04227|39893|COFO|343.58B|343580000000|5,645.60|400,328|112.84%|33|2021-10-25|Oct 25, 2021|09/2021|24.2|24.23|15690000000|15690000000|2021-07-28|Jul 28, 2021|06/2021|20.4|20.79|14620000000|14620000000
2021-12-25 22:31:41|04228|18076|COLG|396.46B|396460000000|1,457.65|472,049|-7.09%|29|2021-10-25|Oct 25, 2021|09/2021|9.9|9.91|13520000000|13490000000|2021-07-29|Jul 29, 2021|06/2021|8.6|8.63|11660000000|11630000000
2021-12-25 22:31:45|04229|18077|CCRI|366.89B|366890000000|602.15|1,493,031|53.53%|38|2021-10-21|Oct 21, 2021|09/2021|4.3|4.27|18240000000|18260000000|2021-07-29|Jul 29, 2021|06/2021|4.2|4.14|18080000000|18090000000
2021-12-25 22:31:48|04230|18080|CORF|218.7B|218700000000|745.15|507,369|-7.1%|24|2021-10-28|Oct 28, 2021|09/2021|17.7|17.7|61480000000|61480000000|2021-07-26|Jul 26, 2021|06/2021|11.5|11.5|36640000000|36640000000
2021-12-25 22:31:50|04231|978762|CROP|270.81B|270810000000|431.20|1,608,994|21%|21|2021-10-22|Oct 22, 2021|09/2021|2.7|2.63|13850000000|13850000000|2021-09-01|Sep 01, 2021|06/2021|1.5|1.51|10480000000|10480000000
2021-12-25 22:31:54|04232|18084|CUMM|254.58B|254580000000|918.40|1,053,268|59.85%|29|2021-10-27|Oct 27, 2021|09/2021|7.9|7.92|17270000000|17240000000|2021-08-11|Aug 11, 2021|06/2021|4.8|5.29|11850000000|11840000000
2021-12-25 22:31:59|04233|18086|DABU|994.86B|994860000000|562.75|1,950,396|9.37%|33|2021-11-03|Nov 03, 2021|09/2021|2.85|2.67|28180000000|26890000000|2021-08-04|Aug 04, 2021|06/2021|2.47|2.26|26120000000|24160000000
2021-12-25 22:32:02|04234|947396|DALB|341.23B|341230000000|1,823.50|276,188|77.68%|21|2021-10-27|Oct 27, 2021|09/2021|11.03|10|25770000000|25510000000|2021-07-27|Jul 27, 2021|06/2021|12.3|13.21|25890000000|26240000000
2021-12-25 22:32:05|04235|947225|DPNT|315.89B|315890000000|2,316.00|1,189,949|155.07%|26|2021-10-27|Oct 27, 2021|09/2021|18.68|18.63|16810000000|16810000000|2021-07-29|Jul 29, 2021|06/2021|22.2|19.7|15260000000|15260000000
2021-12-25 22:32:08|04236|18203|DHAE|93.88B|93880000000|156.20|2,293,826|-51.51%|20|2021-11-11|Nov 11, 2021|09/2021|-3.77|--|3350000000|--|2021-08-06|Aug 06, 2021|06/2021|-3.47|--|3040000000|--
2021-12-25 22:32:11|04237|18099|DIVI|1.18T|1.18E+12|4,447.25|615,675|18.61%|33|2021-11-06|Nov 06, 2021|09/2021|23|22.25|19880000000|20340000000|2021-08-07|Aug 07, 2021|06/2021|20.99|21.46|19610000000|19940000000
2021-12-25 22:32:14|04238|1046345|India|321.84B|321840000000|5,423.40|514,707|113.22%|19|2021-10-29|Oct 29, 2021|09/2021|10.7|10.78|28040000000|27860000000|2021-09-01|Sep 01, 2021|06/2021|3.1|3.1|18670000000|18700000000
2021-12-25 22:32:19|04239|18100|DLF|939.63B|939630000000|379.60|8,380,729|67.89%|33|2021-10-28|Oct 28, 2021|09/2021|1.5|1.2|14810000000|16590000000|2021-07-26|Jul 26, 2021|06/2021|1.4|1.43|11400000000|11400000000
2021-12-25 22:32:22|04240|962426|DLPA|290.41B|290410000000|3,514.80|226,777|54.69%|21|2021-10-26|Oct 26, 2021|09/2021|11.44|11.67|4980000000|4990000000|2021-07-30|Jul 30, 2021|06/2021|15.8|15.83|6070000000|4540000000
2021-12-25 22:32:24|04241|18101|REDY|767.27B|767270000000|4,624.00|393,748|-11.11%|28|2021-10-29|Oct 29, 2021|09/2021|59.65|42.01|57630000000|52210000000|2021-07-27|Jul 27, 2021|06/2021|34.34|40.65|49190000000|50530000000
2021-12-25 22:32:27|04242|18108|EICH|665.85B|665850000000|2,435.35|743,314|-0.06%|27|2021-11-03|Nov 03, 2021|09/2021|13.7|14.38|22500000000|22500000000|2021-08-12|Aug 12, 2021|06/2021|8.7|8.98|19740000000|19540000000
2021-12-25 22:32:30|04243|18113|EMAM|232.04B|232040000000|522.00|636,039|21.89%|24|2021-10-29|Oct 29, 2021|09/2021|5.24|4.87|7890000000|7890000000|2021-08-02|Aug 02, 2021|06/2021|2.8|2.5|6610000000|6610000000
2021-12-25 22:32:33|04244|992809|ENDU|225.64B|225640000000|1,604.15|104,129|29.3%|21|2021-11-11|Nov 11, 2021|09/2021|9.5|9.5|18880000000|18880000000|2021-09-01|Sep 01, 2021|06/2021|8.6|8.75|16940000000|16990000000
2021-12-25 22:32:36|04245|18118|ESCO|245.8B|245800000000|1,860.70|1,746,355|47.7%|21|2021-10-29|Oct 29, 2021|09/2021|15.6|15.5|16620000000|16640000000|2021-08-05|Aug 05, 2021|06/2021|17|16.6|16720000000|16740000000
2021-12-25 22:32:40|04246|18122|EXID|138.46B|138460000000|162.90|2,711,447|-11.18%|33|2021-10-29|Oct 29, 2021|09/2021|2.8|2.78|32900000000|32900000000|2021-07-30|Jul 30, 2021|06/2021|1.5|1.5|24860000000|24860000000
2021-12-25 22:32:44|04247|18125|FED|170.5B|170500000000|81.15|20,275,672|24.46%|29|2021-11-03|Nov 03, 2021|09/2021|2.2|2.19|19240000000|19240000000|2021-07-26|Jul 26, 2021|06/2021|1.83|4.19|20690000000|20150000000
2021-12-25 22:32:48|04248|18132|FOHE|206.59B|206590000000|273.65|2,567,987|77.64%|33|2021-11-12|Nov 12, 2021|09/2021|1.4|1.08|14630000000|14630000000|2021-08-13|Aug 13, 2021|06/2021|-0.33|1.1|14100000000|14100000000
2021-12-25 22:32:51|04249|18137|GAIL|581.02B|581020000000|130.85|13,195,807|8.91%|38|2021-10-29|Oct 29, 2021|09/2021|6.4|6.39|215110000000|215110000000|2021-08-05|Aug 05, 2021|06/2021|3.4|3.41|173840000000|173930000000
2021-12-25 22:32:57|04250|1167243|GLAD|639.58B|639580000000|3,893.85|193,996|61.68%|9|2021-10-22|Oct 22, 2021|09/2021|18.4|19.45|10810000000|10770000000|2021-09-01|Sep 01, 2021|06/2021|21.4|21.42|11540000000|11350000000
2021-12-25 22:33:00|04251|18149|GLEN|139.79B|139790000000|495.40|1,500,533|-0.16%|33|2021-11-15|Nov 15, 2021|09/2021|9.13|9.43|31470000000|30780000000|2021-08-13|Aug 13, 2021|06/2021|10.9|9.82|29650000000|30030000000
2021-12-25 22:33:03|04252|18150|GMRI|257.43B|257430000000|42.65|24,208,963|65.31%|33|2021-11-12|Nov 12, 2021|09/2021|-1.8|--|19450000000|16520000000|2021-08-13|Aug 13, 2021|06/2021|-0.5|--|16580000000|9570000000
2021-12-25 22:33:06|04253|18152|GOCP|988.07B|988070000000|966.25|1,179,213|34.02%|33|2021-11-11|Nov 11, 2021|09/2021|4.7|4.7|31640000000|31630000000|2021-08-04|Aug 04, 2021|06/2021|4.1|4.08|28950000000|28890000000
2021-12-25 22:33:09|04254|18153|GODI|212.1B|212100000000|630.15|257,301|45.01%|24|2021-11-13|Nov 13, 2021|09/2021|4.26|--|32800000000|--|2021-08-13|Aug 13, 2021|06/2021|4.12|--|28900000000|--
2021-12-25 22:33:12|04255|18154|GODR|507.88B|507880000000|1,827.00|1,797,023|33.93%|32|2021-11-02|Nov 02, 2021|09/2021|1.3|1.98|1290000000|5090000000|2021-08-03|Aug 03, 2021|06/2021|0.67|0.7775|862000000|3510000000
2021-12-25 22:33:16|04256|18156|GRAS|1.06T|1.06E+12|1,610.90|981,499|79.56%|33|2021-11-12|Nov 12, 2021|09/2021|14.4|14.9|49330000000|46900000000|2021-08-13|Aug 13, 2021|06/2021|6.8|6.16|37630000000|37850000000
2021-12-25 22:33:19|04257|18171|GGAS|433.27B|433270000000|629.40|1,502,867|67.53%|26|2021-10-28|Oct 28, 2021|09/2021|3.6|4.49|36150000000|36130000000|2021-08-05|Aug 05, 2021|06/2021|6.9|6.9|30110000000|30100000000
2021-12-25 22:33:25|04258|18170|GSPT|165.14B|165140000000|292.70|975,476|37.51%|29|2021-11-03|Nov 03, 2021|09/2021|5.9|5.87|5890000000|5760000000|2021-08-09|Aug 09, 2021|06/2021|4.1|4.11|5270000000|5270000000
2021-12-25 22:33:28|04259|18174|HVEL|852.43B|852430000000|1,361.05|1,262,652|51.92%|38|2021-10-20|Oct 20, 2021|09/2021|4.8|4.8|32210000000|32220000000|2021-07-21|Jul 21, 2021|06/2021|3.7|3.72|25980000000|25910000000
2021-12-25 22:33:31|04260|18176|HCLT|3.43T|3.43E+12|1,265.20|4,658,906|37.62%|33|2021-10-14|Oct 14, 2021|09/2021|12|11.99|206550000000|206650000000|2021-07-19|Jul 19, 2021|06/2021|11.8|11.82|200680000000|200870000000
2021-12-25 22:33:34|04261|1089258|HDFA|502.29B|502290000000|2,349.10|468,257|-18.76%|18|2021-10-25|Oct 25, 2021|09/2021|16.2|18.01|5420000000|5420000000|2021-09-01|Sep 01, 2021|06/2021|16.25|16.63|5070000000|5370000000
2021-12-25 22:33:37|04262|18177|HDBK|7.97T|7.97E+12|1,438.90|6,177,531|2.99%|33|2021-10-16|Oct 16, 2021|09/2021|16|16|250850000000|250860000000|2021-07-17|Jul 17, 2021|06/2021|14|13.91|232980000000|232980000000
2021-12-25 22:33:39|04263|1054973|HDFL|1.29T|1.29E+12|637.35|2,498,710|-3.03%|18|2021-10-22|Oct 22, 2021|09/2021|1.36|1.36|116310000000|116300000000|2021-09-01|Sep 01, 2021|06/2021|1.5|1.84|76560000000|76240000000
2021-12-25 22:33:43|04264|18179|HROM|478.02B|478020000000|2,392.45|573,911|-22.04%|35|2021-11-11|Nov 11, 2021|09/2021|39.75|37.91|84530000000|80770000000|2021-08-13|Aug 13, 2021|06/2021|18.29|23.91|56260000000|57830000000
2021-12-25 22:33:48|04265|18187|HALC|1.02T|1.02E+12|459.00|9,622,312|93.71%|38|2021-11-11|Nov 11, 2021|09/2021|15.4|15.2|476650000000|437170000000|2021-08-05|Aug 05, 2021|06/2021|14.61|0.05|413580000000|391890000000
2021-12-25 22:33:51|04266|1072997|HIAE|411.3B|411300000000|1,230.00|770,791|49.59%|16|2021-11-11|Nov 11, 2021|09/2021|25.3|21.4|55510000000|55510000000|2021-08-14|Aug 14, 2021|06/2021|9.8|9.8|16160000000|21080000000
2021-12-25 22:33:54|04267|39868|HCPR|113.77B|113770000000|117.650|6,019,760|94.78%|20|2021-11-09|Nov 09, 2021|09/2021|0.7|--|4640000000|--|2021-08-07|Aug 07, 2021|06/2021|0.47|--|2680000000|--
2021-12-25 22:33:59|04268|18184|HPCL|406.08B|406080000000|291.05|4,307,905|36.23%|37|2021-11-19|Nov 19, 2021|09/2021|13.56|13.32|880200000000|829590000000|2021-08-03|Aug 03, 2021|06/2021|12.6|11.28|779580000000|777520000000
2021-12-25 22:34:03|04269|18185|HLL|5.4T|5.4E+12|2,296.95|1,649,048|-4.38%|36|2021-10-18|Oct 18, 2021|09/2021|9.31|9.53|127240000000|126250000000|2021-07-21|Jul 21, 2021|06/2021|8.77|9|119820000000|120630000000
2021-12-25 22:34:09|04270|18186|HZNC|1.33T|1.33E+12|313.95|1,660,847|29.92%|33|2021-10-22|Oct 22, 2021|09/2021|4.77|4.55|61220000000|61990000000|2021-07-23|Jul 23, 2021|06/2021|4.69|4.97|65310000000|65260000000
2021-12-25 22:34:20|04271|18191|HDFC|4.59T|4.59E+12|2,534.55|2,962,049|3.23%|33|2021-11-01|Nov 01, 2021|09/2021|20.93|19.71|56530000000|49360000000|2021-08-01|Aug 01, 2021|06/2021|16.45|15.52|51410000000|47600000000
2021-12-25 22:34:23|04272|18198|ICBK|5.05T|5.05E+12|727.10|15,608,423|41.58%|29|2021-10-23|Oct 23, 2021|09/2021|7.9|7.88|164870000000|164870000000|2021-07-24|Jul 24, 2021|06/2021|6.68|6.65|149320000000|149320000000
2021-12-25 22:34:26|04273|1050153|ICIL|657.98B|657980000000|1,340.60|715,299|-9.67%|19|2021-10-21|Oct 21, 2021|09/2021|9.1|8.92|45090000000|44960000000|2021-07-23|Jul 23, 2021|06/2021|3.3|8.32|38080000000|35570000000
2021-12-25 22:34:29|04274|991131|ICIR|812.07B|812070000000|565.00|1,230,773|13.88%|21|2021-10-19|Oct 19, 2021|09/2021|3.1|3.05|95300000000|87140000000|2021-07-20|Jul 20, 2021|06/2021|-1.3|-1.29|66510000000|66910000000
2021-12-25 22:34:31|04275|1073007|ICCI|244.58B|244580000000|758.00|517,540|68.65%|20|2021-10-19|Oct 19, 2021|09/2021|10.9|10.9|8560000000|8430000000|2021-07-20|Jul 20, 2021|06/2021|9.63|9.37|7450000000|7270000000
2021-12-25 22:34:35|04276|960765|IDFB|291.43B|291430000000|46.90|28,461,606|30.64%|23|2021-10-30|Oct 30, 2021|09/2021|0.24|0.24|30830000000|31150000000|2021-07-31|Jul 31, 2021|06/2021|-1.02|-1.06|30340000000|26480000000
2021-12-25 22:34:37|04277|1161582|INMR|197.11B|197110000000|6,453.90|10,697|3.59%|11|2021-10-21|Oct 21, 2021|09/2021|27.1|27.1|1820000000|1820000000|2021-09-01|Sep 01, 2021|06/2021|28.95|29.12|1820000000|1810000000
2021-12-25 22:34:41|04278|18209|INBA|171.31B|171310000000|137.55|5,504,129|59.2%|25|2021-10-28|Oct 28, 2021|09/2021|8.75|8.7|60490000000|60490000000|2021-08-10|Aug 10, 2021|06/2021|10.4|8.23|58430000000|57390000000
2021-12-25 22:34:45|04279|18210|IHTL|233.23B|233230000000|176.50|11,135,991|50%|33|2021-10-21|Oct 21, 2021|09/2021|-0.9695|-0.921|7280000000|7280000000|2021-08-09|Aug 09, 2021|06/2021|-2.4|-1.74|3450000000|3620000000
2021-12-25 22:34:48|04280|18197|IOC|1.01T|1.01E+12|110.30|11,651,743|22.22%|38|2021-10-31|Oct 31, 2021|09/2021|6.76|4.73|1000000000|1000000000|2021-07-30|Jul 30, 2021|06/2021|6.65|4.19|1000000000|1000000000
2021-12-25 22:34:51|04281|1169003|INID|294.69B|294690000000|22.55|15,362,979|-|6|2021-11-01|Nov 01, 2021|09/2021|1.15|--|46900000000|--|2021-08-13|Aug 13, 2021|06/2021|1.15|--|45820000000|--
2021-12-25 22:34:58|04282|1153181|INIR|669.76B|669760000000|837.20|20,933,231|197.1%|12|2021-12-01|Dec 01, 2021|09/2021|1.69|1.44|4050000000|3940000000|2021-09-01|Sep 01, 2021|06/2021|1.04|5.38|2430000000|2430000000
2021-12-25 22:35:02|04283|18213|IGAS|345.59B|345590000000|493.70|2,340,588|0.93%|28|2021-11-09|Nov 09, 2021|09/2021|5.7|5.72|18310000000|18310000000|2021-08-13|Aug 13, 2021|06/2021|3.5|3.55|12570000000|12700000000
2021-12-25 22:35:05|04284|39852|INUS|671.06B|671060000000|249.05|5,764,648|4.16%|33|2021-10-25|Oct 25, 2021|09/2021|5.79|5.25|68770000000|66380000000|2021-07-30|Jul 30, 2021|06/2021|5.25|4.99|67970000000|64720000000
2021-12-25 22:35:09|04285|18215|INBK|667B|667000000000|861.15|4,949,696|0.98%|33|2021-10-27|Oct 27, 2021|09/2021|14.36|14.08|54960000000|53620000000|2021-07-26|Jul 26, 2021|06/2021|12.58|11.41|53450000000|47590000000
2021-12-25 22:35:12|04286|18216|India|693.38B|693380000000|5,395.00|364,268|16.69%|38|2021-11-14|Nov 14, 2021|09/2021|7.81|8.07|3520000000|3520000000|2021-08-14|Aug 14, 2021|06/2021|7.8|7.61|3200000000|3200000000
2021-12-25 22:35:17|04287|18217|INFY|7.91T|7.91E+12|1,863.50|5,908,361|50.76%|28|2021-10-13|Oct 13, 2021|09/2021|12.79|12.51|300880000000|293630000000|2021-07-14|Jul 14, 2021|06/2021|12.67|12.52|281930000000|276890000000
2021-12-25 22:35:21|04288|961701|INGL|757.9B|757900000000|1,967.60|1,003,670|19.7%|21|2021-10-28|Oct 28, 2021|09/2021|-37.4|-37.45|56090000000|56300000000|2021-07-27|Jul 27, 2021|06/2021|-82.6|-78.83|30070000000|38860000000
2021-12-25 22:35:27|04289|18222|IPCA|256.63B|256630000000|2,023.05|559,907|-6.52%|38|2021-11-13|Nov 13, 2021|09/2021|19.6|19.56|15440000000|15440000000|2021-08-05|Aug 05, 2021|06/2021|24.2|24.13|15660000000|15660000000
2021-12-25 22:35:32|04290|18224|ITC|2.69T|2.69E+12|218.00|24,173,632|4.51%|33|2021-10-27|Oct 27, 2021|09/2021|3|3|127310000000|129270000000|2021-07-24|Jul 24, 2021|06/2021|2.4|2.45|122170000000|118830000000
2021-12-25 22:35:36|04291|18241|JNSP|391.1B|391100000000|383.40|7,481,273|47.89%|33|2021-11-02|Nov 02, 2021|09/2021|25.3|29.6|136120000000|133960000000|2021-08-10|Aug 10, 2021|06/2021|24.9|29.15|106100000000|112150000000
2021-12-25 22:35:41|04292|18244|JSWE|495.54B|495540000000|301.50|1,330,385|341.43%|33|2021-10-29|Oct 29, 2021|09/2021|2.1|2.1|20880000000|20880000000|2021-07-30|Jul 30, 2021|06/2021|1.3|1.25|17280000000|19910000000
2021-12-25 22:35:44|04293|18226|JSTL|1.56T|1.56E+12|650.40|4,751,363|77.58%|33|2021-10-21|Oct 21, 2021|09/2021|29.7|26.7|325030000000|315980000000|2021-07-23|Jul 23, 2021|06/2021|24.41|24.34|289020000000|288460000000
2021-12-25 22:35:49|04294|18247|JUBI|452.43B|452430000000|3,434.25|593,836|26.84%|35|2021-10-20|Oct 20, 2021|09/2021|9.3|9.3|11010000000|11020000000|2021-07-21|Jul 21, 2021|06/2021|5.1|5.33|8790000000|8640000000
2021-12-25 22:35:52|04295|18260|KTKM|3.47T|3.47E+12|1,748.40|3,247,292|-10.82%|33|2021-10-26|Oct 26, 2021|09/2021|10.2|9.69|58330000000|51060000000|2021-07-26|Jul 26, 2021|06/2021|8.3|9.26|55250000000|52260000000
2021-12-25 22:35:57|04296|39882|LTFH|187.52B|187520000000|77.10|8,995,438|-8.3%|31|2021-10-20|Oct 20, 2021|09/2021|0.905|0.91|16930000000|16900000000|2021-07-16|Jul 16, 2021|06/2021|0.72|0.72|16930000000|16910000000
2021-12-25 22:36:00|04297|991132|LTEH|563.64B|563640000000|5,343.25|364,983|127.5%|21|2021-10-19|Oct 19, 2021|09/2021|21.8|21.75|16080000000|16070000000|2021-09-01|Sep 01, 2021|06/2021|20.5|20.23|15180000000|15190000000
2021-12-25 22:36:03|04298|18268|LART|2.61T|2.61E+12|1,859.40|2,548,153|47.31%|33|2021-11-26|Nov 26, 2021|09/2021|12.87|13.23|347730000000|356230000000|2021-07-26|Jul 26, 2021|06/2021|8.4|8.53|293350000000|293330000000
2021-12-25 22:36:07|04299|986039|LRTI|1.26T|1.26E+12|7,170.00|424,266|97.76%|21|2021-10-18|Oct 18, 2021|09/2021|31.4|31.47|37670000000|37670000000|2021-07-16|Jul 16, 2021|06/2021|28.3|28.28|34630000000|34600000000
2021-12-25 22:36:10|04300|994422|LAUL|269.86B|269860000000|502.90|2,880,572|44.39%|21|2021-10-28|Oct 28, 2021|09/2021|3.8|4.2|12040000000|12040000000|2021-07-29|Jul 29, 2021|06/2021|4.5|5|12790000000|13370000000
2021-12-25 22:36:16|04301|18269|LICH|195.77B|195770000000|355.90|2,580,279|-1.75%|38|2021-10-21|Oct 21, 2021|09/2021|4.5|4.63|12090000000|12100000000|2021-07-29|Jul 29, 2021|06/2021|3|3|13090000000|13080000000
2021-12-25 22:36:20|04302|18270|LUPN|407.71B|407710000000|897.75|1,423,503|-8.04%|33|2021-10-27|Oct 27, 2021|09/2021|6.17|6.09|40910000000|40810000000|2021-08-10|Aug 10, 2021|06/2021|11.66|9.36|42700000000|41720000000
2021-12-25 22:36:23|04303|18291|MRF|297.22B|297220000000|70,079.00|12,756|-7.66%|26|2021-11-09|Nov 09, 2021|09/2021|433|562.2|48320000000|48310000000|2021-08-09|Aug 09, 2021|06/2021|380.4|380.17|41280000000|41280000000
2021-12-25 22:36:29|04304|985843|MGAS|83.82B|83820000000|848.55|513,962|-19.26%|21|2021-10-26|Oct 26, 2021|09/2021|20.7|20.69|8300000000|8380000000|2021-08-03|Aug 03, 2021|06/2021|20.7|19.78|6160000000|6180000000
2021-12-25 22:36:32|04305|18273|MAHM|902.28B|902280000000|812.65|4,306,553|14.31%|33|2021-11-09|Nov 09, 2021|09/2021|14.1|13.65|133050000000|135540000000|2021-08-06|Aug 06, 2021|06/2021|7.8|7.9|117630000000|117630000000
2021-12-25 22:36:35|04306|18271|MMFS|178.7B|178700000000|145.05|4,864,497|-15.42%|27|2021-10-28|Oct 28, 2021|09/2021|8.3|8.3|15070000000|12680000000|2021-07-26|Jul 26, 2021|06/2021|-12.4|-12.4|11690000000|11680000000
2021-12-25 22:36:39|04307|39888|MNFL|140.37B|140370000000|165.850|5,151,769|1.1%|23|2021-11-13|Nov 13, 2021|09/2021|4.4|5.1|10620000000|10780000000|2021-08-10|Aug 10, 2021|06/2021|5.2|5.3|10810000000|11090000000
2021-12-25 22:36:42|04308|18276|MRCO|653.23B|653230000000|505.45|1,685,457|25.95%|33|2021-10-28|Oct 28, 2021|09/2021|2.4|2.4|24190000000|24190000000|2021-07-30|Jul 30, 2021|06/2021|2.8|2.81|25250000000|25250000000
2021-12-25 22:36:46|04309|18277|MRTI|2.21T|2.21E+12|7,317.10|811,244|-1.73%|33|2021-10-27|Oct 27, 2021|09/2021|15.7|15.58|205390000000|205380000000|2021-07-28|Jul 28, 2021|06/2021|14.6|14.68|177710000000|176810000000
2021-12-25 22:36:52|04310|18279|MAXI|327.86B|327860000000|950.00|635,329|39.23%|35|2021-11-09|Nov 09, 2021|09/2021|1.76|1.76|53310000000|53310000000|2021-08-10|Aug 10, 2021|06/2021|0.7572|1.86|34840000000|34810000000
2021-12-25 22:36:55|04311|18283|MINT|761.57B|761570000000|4,621.05|1,278,837|189.23%|32|2021-10-13|Oct 13, 2021|09/2021|24.2|21.25|25860000000|24850000000|2021-07-13|Jul 13, 2021|06/2021|20.83|19.09|22920000000|22440000000
2021-12-25 22:36:59|04312|18290|MBFL|600.76B|600760000000|3,204.55|937,614|106.14%|34|2021-10-21|Oct 21, 2021|09/2021|18.23|18.92|28690000000|28450000000|2021-07-23|Jul 23, 2021|06/2021|17.91|17.62|26910000000|26240000000
2021-12-25 22:37:02|04313|39890|MUTT|591.09B|591090000000|1,472.85|966,229|23.98%|26|2021-11-04|Nov 04, 2021|09/2021|24.77|26.6|28330000000|23690000000|2021-08-06|Aug 06, 2021|06/2021|24.18|26.65|17330000000|19120000000
2021-12-25 22:37:06|04314|39891|NATP|155.01B|155010000000|850.00|230,843|-8.8%|23|2021-11-11|Nov 11, 2021|09/2021|3.6|3.8|3770000000|3880000000|2021-08-12|Aug 12, 2021|06/2021|4.1|5.1|4100000000|4240000000
2021-12-25 22:37:09|04315|18299|NALU|185.13B|185130000000|100.80|34,798,480|146.45%|33|2021-11-12|Nov 12, 2021|09/2021|4.04|2.7|35920000000|35920000000|2021-08-06|Aug 06, 2021|06/2021|1.9|1.9|24750000000|24750000000
2021-12-25 22:37:12|04316|946691|NAFL|197.63B|197630000000|3,990.00|243,208|56.47%|21|2021-10-19|Oct 19, 2021|09/2021|12.8|12.82|3390000000|3390000000|2021-07-26|Jul 26, 2021|06/2021|11.3|11.05|3270000000|3270000000
2021-12-25 22:37:16|04317|30059|NEST|1.85T|1.85E+12|19,224.20|53,844|3.54%|33|2021-10-19|Oct 19, 2021|09/2021|64|64.22|38830000000|38740000000|2021-07-28|Jul 28, 2021|06/2021|55.9|56.35|34770000000|34710000000
2021-12-25 22:37:20|04318|1053096|NIPF|209.49B|209490000000|336.90|919,013|10.51%|19|2021-10-26|Oct 26, 2021|09/2021|3.45|3|3280000000|3580000000|2021-07-19|Jul 19, 2021|06/2021|2.96|2.62|3360000000|3500000000
2021-12-25 22:37:26|04319|18309|NMDC|388.6B|388600000000|132.60|12,373,627|16.98%|35|2021-11-11|Nov 11, 2021|09/2021|8|8|67940000000|67940000000|2021-08-13|Aug 13, 2021|06/2021|10.9|10.9|65120000000|65120000000
2021-12-25 22:37:31|04320|18297|NTPC|1.18T|1.18E+12|121.25|16,060,677|21.31%|33|2021-10-28|Oct 28, 2021|09/2021|3.4|3.67|283290000000|284890000000|2021-07-31|Jul 31, 2021|06/2021|3.2|3.2|260390000000|258380000000
2021-12-25 22:37:34|04321|18312|OEBO|305.75B|305750000000|840.90|1,721,085|57.71%|33|2021-10-29|Oct 29, 2021|09/2021|7.3|7.3|7540000000|7540000000|2021-07-29|Jul 29, 2021|06/2021|2.2|2.2|2840000000|2840000000
2021-12-25 22:37:39|04322|18311|ONGC|1.74T|1.74E+12|138.50|22,719,812|48.68%|33|2021-11-11|Nov 11, 2021|09/2021|14.35|4.91|1000000000|251880000000|2021-08-15|Aug 15, 2021|06/2021|3.4|3.52|230220000000|234210000000
2021-12-25 22:37:43|04323|18313|OILI|191.94B|191940000000|177.00|1,796,247|62.53%|38|2021-11-10|Nov 10, 2021|09/2021|4.7|4.7|33110000000|32990000000|2021-08-12|Aug 12, 2021|06/2021|4.7|4.7|30070000000|30020000000
2021-12-25 22:37:46|04324|18325|PAGE|438.29B|438290000000|39,294.85|28,986|43%|24|2021-11-11|Nov 11, 2021|09/2021|143.9|143.91|10840000000|10840000000|2021-08-12|Aug 12, 2021|06/2021|9.8|32.52|5020000000|5530000000
2021-12-25 22:37:53|04325|18334|PLNG|324.23B|324230000000|216.15|2,908,745|-12.17%|28|2021-11-08|Nov 08, 2021|09/2021|5.49|5.35|108950000000|101440000000|2021-08-13|Aug 13, 2021|06/2021|4.24|4.51|86660000000|83500000000
2021-12-25 22:37:57|04326|18335|PFIZ|231.25B|231250000000|5,055.00|53,780|-3.26%|21|2021-11-03|Nov 03, 2021|09/2021|3.1|42.8|6360000000|6360000000|2021-07-28|Jul 28, 2021|06/2021|43.7|30.2|7490000000|7490000000
2021-12-25 22:38:01|04327|100258|PIIL|440.16B|440160000000|2,902.90|359,723|30.35%|30|2021-11-12|Nov 12, 2021|09/2021|15.1|14.96|13540000000|13540000000|2021-07-30|Jul 30, 2021|06/2021|12.3|12.22|11940000000|11940000000
2021-12-25 22:38:04|04328|18337|PIDI|1.22T|1.22E+12|2,410.20|516,557|39.17%|24|2021-11-10|Nov 10, 2021|09/2021|7.4|7.4|26260000000|26260000000|2021-08-11|Aug 11, 2021|06/2021|4.3|4.3|19370000000|19370000000
2021-12-25 22:38:07|04329|18339|PIRA|614.99B|614990000000|2,576.80|815,627|83.19%|25|2021-11-11|Nov 11, 2021|09/2021|17.52|--|31060000000|30830000000|2021-08-06|Aug 06, 2021|06/2021|22.54|--|29090000000|33170000000
2021-12-25 22:38:11|04330|1127928|POLC|349.44B|349440000000|2,339.15|516,468|121.37%|14|2021-10-22|Oct 22, 2021|09/2021|13.3|13.37|31290000000|31200000000|2021-09-01|Sep 01, 2021|06/2021|5|5.53|18810000000|18720000000
2021-12-25 22:38:15|04331|18341|PWFC|311.79B|311790000000|118.10|5,675,016|3.46%|37|2021-11-10|Nov 10, 2021|09/2021|10.45|7.10|40870000000|31000000|2021-08-11|Aug 11, 2021|06/2021|8.61|5.20|35870000000|30000000
2021-12-25 22:38:18|04332|18342|PGRD|1.43T|1.43E+12|205.15|12,842,501|43.96%|38|2021-11-09|Nov 09, 2021|09/2021|4.8|5.19|99290000000|98410000000|2021-08-10|Aug 10, 2021|06/2021|5.51|5.77|97770000000|99250000000
2021-12-25 22:38:22|04333|18344|PREG|187.22B|187220000000|467.05|1,245,070|75.09%|33|2021-11-11|Nov 11, 2021|09/2021|1.9|3.12|13450000000|13450000000|2021-08-10|Aug 10, 2021|06/2021|1.4|1.29|14160000000|14230000000
2021-12-25 22:38:24|04334|18346|PROC|474.93B|474930000000|14,631.00|9,557|31.97%|21|2021-11-02|Nov 02, 2021|09/2021|15.09|--|10580000000|11610000000|2021-08-25|Aug 25, 2021|06/2021|15.09|--|7870000000|7070000000
2021-12-25 22:38:28|04335|18350|PNBK|405.76B|405760000000|36.85|74,218,214|17.17%|33|2021-10-27|Oct 27, 2021|09/2021|1|1|96350000000|96340000000|2021-08-02|Aug 02, 2021|06/2021|0.925|1|108210000000|108210000000
2021-12-25 22:38:31|04336|987147|RATB|103.7B|103700000000|173.00|9,370,057|-21.49%|23|2021-10-28|Oct 28, 2021|09/2021|0.505|0.325|15080000000|16040000000|2021-08-02|Aug 02, 2021|06/2021|-7.7|1.1|16640000000|15000000000
2021-12-25 22:38:34|04337|18371|RECM|259.7B|259700000000|131.50|7,746,698|-1.79%|32|2021-10-29|Oct 29, 2021|09/2021|13.63|--|44540000000|--|2021-08-05|Aug 05, 2021|06/2021|11.4|--|40040000000|--
2021-12-25 22:38:38|04338|18367|RELI|15.08T|1.508E+13|2,372.80|6,204,319|18.99%|33|2021-10-22|Oct 22, 2021|09/2021|22.29|22.82|1000000000|1000000000|2021-07-23|Jul 23, 2021|06/2021|20.3|20.47|1000000000|1000000000
2021-12-25 22:38:42|04339|18016|SANO|178.55B|178550000000|7,753.00|18,145|-4.94%|24|2021-10-26|Oct 26, 2021|09/2021|63.1|141|7550000000|7710000000|2021-07-27|Jul 27, 2021|03/2021|63.4|59.7|7250000000|7250000000
2021-12-25 22:38:46|04340|18376|SBI|4.08T|4.08E+12|456.95|20,826,264|71.24%|33|2021-11-03|Nov 03, 2021|09/2021|8.55|8.51|393920000000|393910000000|2021-08-04|Aug 04, 2021|06/2021|7.3|7.21|394410000000|394410000000
2021-12-25 22:38:48|04341|1158869|SBIC|856.47B|856470000000|907.25|2,013,428|8.63%|11|2021-10-28|Oct 28, 2021|09/2021|3.62|3.63|24410000000|24370000000|2021-09-01|Sep 01, 2021|06/2021|3.2|3.21|22220000000|22410000000
2021-12-25 22:38:51|04342|1050746|SBIL|1.15T|1.15E+12|1,148.00|1,425,711|31.37%|18|2021-10-27|Oct 27, 2021|09/2021|4.78|4.78|147200000000|110090000000|2021-09-01|Sep 01, 2021|06/2021|2.23|4.15|83800000000|116580000000
2021-12-25 22:38:54|04343|18383|SHCM|947.73B|947730000000|26,267.00|31,087|10.24%|38|2021-10-29|Oct 29, 2021|09/2021|160.1|143.91|32060000000|32060000000|2021-08-09|Aug 09, 2021|06/2021|183.4|184.88|34500000000|34490000000
2021-12-25 22:38:57|04344|18386|SRTR|318.55B|318550000000|1,177.55|1,272,915|18.16%|33|2021-10-28|Oct 28, 2021|09/2021|28.81|29.8|22630000000|21270000000|2021-07-29|Jul 29, 2021|06/2021|6.64|31.25|21500000000|20930000000
2021-12-25 22:39:00|04345|18387|SIEM|845.79B|845790000000|2,375.00|428,465|53.15%|33|2021-11-24|Nov 24, 2021|09/2021|9.1|9.1|40000000000|40210000000|2021-08-12|Aug 12, 2021|06/2021|3.9|5.33|27080000000|27880000000
2021-12-25 22:39:04|04346|18397|SRFL|686.5B|686500000000|2,315.95|1,582,587|111.2%|21|2021-10-25|Oct 25, 2021|09/2021|12.96|12.89|28390000000|28390000000|2021-07-28|Jul 28, 2021|06/2021|13.34|66.73|26990000000|26990000000
2021-12-25 22:39:07|04347|18399|SAIL|449.4B|449400000000|108.80|43,633,891|80.58%|33|2021-10-29|Oct 29, 2021|09/2021|10.4|10.42|268270000000|266650000000|2021-08-06|Aug 06, 2021|06/2021|9.3|7.7|206420000000|205270000000
2021-12-25 22:39:10|04348|18405|SUN|1.88T|1.88E+12|785.40|4,042,916|33.02%|33|2021-11-02|Nov 02, 2021|09/2021|8.5|6.97|96260000000|96090000000|2021-07-30|Jul 30, 2021|06/2021|8.2|8|97190000000|97090000000
2021-12-25 22:39:15|04349|18406|SUTV|193.61B|193610000000|491.30|1,880,181|1.41%|38|2021-11-05|Nov 05, 2021|09/2021|10|10|8290000000|8320000000|2021-08-13|Aug 13, 2021|06/2021|9.9|9.6|8100000000|8560000000
2021-12-25 22:39:18|04350|958336|SYNN|233.92B|233920000000|589.90|708,777|-3.37%|21|2021-10-20|Oct 20, 2021|09/2021|1.7|2|6100000000|6100000000|2021-07-20|Jul 20, 2021|06/2021|1.9|1.9|5950000000|5950000000
2021-12-25 22:39:23|04351|18417|TTCH|222.2B|222200000000|872.20|2,689,845|83.16%|33|2021-10-27|Oct 27, 2021|09/2021|8.45|8.2|30230000000|30230000000|2021-08-05|Aug 05, 2021|06/2021|11.3|7.4|29770000000|29770000000
2021-12-25 22:39:25|04352|18419|TATA|392.05B|392050000000|1,375.60|412,141|28.45%|32|2021-10-20|Oct 20, 2021|09/2021|14.7|7.00|41740000000|41560000000|2021-08-04|Aug 04, 2021|06/2021|10.3|--|41030000000|41030000000
2021-12-25 22:39:28|04353|18420|TCS|13.58T|1.358E+13|3,670.90|2,585,331|26.18%|33|2021-10-08|Oct 08, 2021|09/2021|26.02|26.13|468670000000|473980000000|2021-07-07|Jul 07, 2021|06/2021|24.35|25.23|454110000000|458780000000
2021-12-25 22:39:32|04354|18422|TACN|662.55B|662550000000|718.95|1,857,360|19.63%|33|2021-10-22|Oct 22, 2021|09/2021|2.91|2.51|30330000000|30820000000|2021-08-02|Aug 02, 2021|06/2021|2.01|2.47|30080000000|30910000000
2021-12-25 22:39:34|04355|18421|TTEX|342.33B|342330000000|5,501.00|199,066|212.62%|20|2021-10-22|Oct 22, 2021|09/2021|20.1|22.6|5950000000|5960000000|2021-07-15|Jul 15, 2021|06/2021|18.2|18.2|5580000000|5580000000
2021-12-25 22:39:37|04356|18425|TAMO|1.79T|1.79E+12|467.60|40,576,078|165.76%|29|2021-10-31|Oct 31, 2021|09/2021|-11.6|-3.24|613790000000|591410000000|2021-07-25|Jul 25, 2021|06/2021|-11.62|-6.56|664060000000|582190000000
2021-12-25 22:39:40|04357|18426|TTPW|692.75B|692750000000|216.80|78,942,956|191.01%|33|2021-10-28|Oct 28, 2021|09/2021|1.31|1.47|96110000000|97210000000|2021-08-06|Aug 06, 2021|06/2021|1.4|1.33|98310000000|87140000000
2021-12-25 22:39:43|04358|18428|TISC|1.36T|1.36E+12|1,115.45|8,094,212|79.25%|33|2021-11-12|Nov 12, 2021|09/2021|99.08|92.86|602830000000|593070000000|2021-08-11|Aug 11, 2021|06/2021|74.13|69.7|533720000000|524550000000
2021-12-25 22:39:48|04359|18429|TEML|1.51T|1.51E+12|1,723.80|3,114,778|81.98%|33|2021-10-25|Oct 25, 2021|09/2021|15.1|15.17|108810000000|108830000000|2021-07-29|Jul 29, 2021|06/2021|15.31|15.35|101980000000|102000000000
2021-12-25 22:39:51|04360|18272|TRCE|234.14B|234140000000|991.10|407,155|27.53%|28|2021-12-07|Dec 07, 2021|09/2021|22|7.28|15010000000|13430000000|2021-07-27|Jul 27, 2021|06/2021|7.2|7.19|12290000000|12240000000
2021-12-25 22:39:54|04361|18433|TITN|2.06T|2.06E+12|2,319.45|1,588,533|55.05%|33|2021-10-27|Oct 27, 2021|09/2021|7.2|7.2|71700000000|72460000000|2021-08-04|Aug 04, 2021|06/2021|0.7|0.4936|32490000000|32920000000
2021-12-25 22:39:58|04362|18435|TORP|515.49B|515490000000|3,046.20|234,728|9.37%|33|2021-10-26|Oct 26, 2021|09/2021|18.7|20.76|21370000000|21810000000|2021-07-27|Jul 27, 2021|06/2021|19.5|22.7|21340000000|21880000000
2021-12-25 22:40:01|04363|18436|TOPO|255.93B|255930000000|532.50|1,303,060|67.06%|21|2021-10-27|Oct 27, 2021|09/2021|7.6|7.6|36480000000|36480000000|2021-08-06|Aug 06, 2021|06/2021|4.3|--|30990000000|30990000000
2021-12-25 22:40:04|04364|18437|TREN|370.38B|370380000000|1,041.90|897,683|52.16%|26|2021-11-02|Nov 02, 2021|09/2021|3.86|3.76|10200000000|10200000000|2021-08-10|Aug 10, 2021|06/2021|-2.4|-2.58|3270000000|3270000000
2021-12-25 22:40:08|04365|18442|TVSM|290.04B|290040000000|610.50|3,178,299|27.25%|38|2021-10-21|Oct 21, 2021|09/2021|5.8|5.73|56190000000|56160000000|2021-07-29|Jul 29, 2021|06/2021|1.8|1.69|39340000000|39340000000
2021-12-25 22:40:11|04366|18445|ULTC|2.08T|2.08E+12|7,224.80|343,195|43.21%|33|2021-10-18|Oct 18, 2021|09/2021|45.35|45.48|117430000000|114550000000|2021-07-22|Jul 22, 2021|06/2021|59|47.55|116890000000|116530000000
2021-12-25 22:40:15|04367|18447|UNBK|294.58B|294580000000|43.10|22,809,114|44.15%|38|2021-11-02|Nov 02, 2021|09/2021|2.23|1.5|108080000000|86890000000|2021-07-29|Jul 29, 2021|06/2021|4.45|0.6|99140000000|57310000000
2021-12-25 22:40:18|04368|18449|UBBW|413.79B|413790000000|1,565.00|426,568|38.94%|28|2021-10-27|Oct 27, 2021|09/2021|3.07|3.1|14260000000|14260000000|2021-07-28|Jul 28, 2021|06/2021|1.2|1.19|11180000000|11180000000
2021-12-25 22:40:24|04369|18451|UNSP|627.44B|627440000000|885.15|2,535,264|55.47%|35|2021-10-27|Oct 27, 2021|09/2021|4.11|2.88|24470000000|24210000000|2021-07-27|Jul 27, 2021|06/2021|0.78|1.35|16150000000|16540000000
2021-12-25 22:40:27|04370|18450|UPLL|570.63B|570630000000|746.85|2,690,970|66.19%|33|2021-10-29|Oct 29, 2021|09/2021|8.29|7.53|105670000000|96090000000|2021-07-29|Jul 29, 2021|06/2021|8.08|7.71|85150000000|86280000000
2021-12-25 22:40:32|04371|993204|VARB|363.49B|363490000000|839.40|435,256|37.17%|20|2021-10-29|Oct 29, 2021|09/2021|6|8.1|23980000000|22010000000|2021-08-02|Aug 02, 2021|06/2021|7.1|7.65|24500000000|24500000000
2021-12-25 22:40:35|04372|18377|VDAN|1.28T|1.28E+12|345.80|22,059,509|112.34%|33|2021-10-29|Oct 29, 2021|09/2021|12.53|12.85|300480000000|292620000000|2021-07-26|Jul 26, 2021|06/2021|11.55|10.8|281050000000|284340000000
2021-12-25 22:40:38|04373|18200|VODA|392.24B|392240000000|13.65|374,196,962|35.15%|33|2021-11-12|Nov 12, 2021|09/2021|-2.5|-2.57|94060000000|94050000000|2021-08-14|Aug 14, 2021|06/2021|-2.6|-2.3|91520000000|91500000000
2021-12-25 22:40:42|04374|18462|VOLT|395.9B|395900000000|1,196.50|864,381|47.54%|33|2021-10-29|Oct 29, 2021|09/2021|3.1|3.13|16890000000|16860000000|2021-08-06|Aug 06, 2021|06/2021|3.7|3.7|17850000000|17820000000
2021-12-25 22:40:45|04375|18466|WHIR|222.37B|222370000000|1,752.70|273,009|-30.67%|21|2021-11-01|Nov 01, 2021|09/2021|6.4|8.1|16070000000|18280000000|2021-08-10|Aug 10, 2021|06/2021|1.8|1.87|13410000000|13410000000
2021-12-25 22:40:48|04376|18467|WIPR|3.82T|3.82E+12|698.45|7,853,739|82.74%|28|2021-10-13|Oct 13, 2021|09/2021|5.36|5.2|196700000000|193020000000|2021-07-15|Jul 15, 2021|06/2021|5.9|5.17|182520000000|177120000000
2021-12-25 22:40:51|04377|18470|YESB|331.98B|331980000000|13.25|116,736,157|-24.5%|38|2021-10-22|Oct 22, 2021|09/2021|0.09|-247.49|22900000000|21640000000|2021-07-22|Jul 22, 2021|06/2021|0.08|-0.04|24590000000|18430000000
2021-12-25 22:40:55|04378|18471|ZEE|318.7B|318700000000|331.80|23,795,741|52.69%|33|2021-11-11|Nov 11, 2021|09/2021|3|2.96|19790000000|19790000000|2021-08-06|Aug 06, 2021|06/2021|2.3|2.3|17750000000|17750000000
2021-12-25 22:40:59|04379|946102|2670|407.33B|407330000000|0.0|-|-9.28%|27|2021-10-13|Oct 13, 2021|08/2021|61.67|43.94|58680000000|59810000000|2021-07-14|Jul 14, 2021|05/2021|65.1|58.15|62630000000|62030000000
2021-12-25 22:41:02|04380|946298|8572|518.55B|518550000000|331.0|3,492,433|-26.77%|27|2021-11-09|Nov 09, 2021|09/2021|12.27|12.3|65960000000|65960000000|2021-07-29|Jul 29, 2021|06/2021|12.72|--|65470000000|64460000000
2021-12-25 22:41:05|04381|946144|4401|260.61B|260610000000|2,530.0|233,535|41.42%|27|2021-11-12|Nov 12, 2021|09/2021|45.83|--|84340000000|81440000000|2021-08-11|Aug 11, 2021|06/2021|57.65|--|84060000000|76300000000
2021-12-25 22:41:09|04382|44296|6857|2.12T|2.12E+12|10,870.0|2,026,475|47.89%|32|2021-10-28|Oct 28, 2021|09/2021|81.1|108.89|90870000000|100100000000|2021-07-28|Jul 28, 2021|06/2021|98.42|91.48|97120000000|93630000000
2021-12-25 22:41:13|04383|44267|8267|2.28T|2.28E+12|2,699.5|2,010,671|-16.29%|32|2021-10-06|Oct 06, 2021|08/2021|-0.48|-1.66|2000000000|2000000000|2021-07-07|Jul 07, 2021|05/2021|5.91|-4.85|2000000000|2000000000
2021-12-25 22:41:16|04384|946297|8570|269.36B|269360000000|1,248.0|806,038|3.74%|29|2021-10-06|Oct 06, 2021|08/2021|30.06|25.38|115760000000|121330000000|2021-07-07|Jul 07, 2021|05/2021|54.05|29.95|122210000000|110950000000
2021-12-25 22:41:19|04385|946310|8905|367.03B|367030000000|0.0|-|-3.06%|27|2021-10-05|Oct 05, 2021|08/2021|17.38|9.76|77890000000|80860000000|2021-07-06|Jul 06, 2021|05/2021|39.02|31.46|76210000000|76130000000
2021-12-25 22:41:21|04386|44240|5201|1.24T|1.24E+12|5,590.0|1,198,768|51.08%|21|2021-11-01|Nov 01, 2021|09/2021|296.16|151.2|422170000000|399990000000|2021-08-02|Aug 02, 2021|06/2021|158.21|58.7|417770000000|433020000000
2021-12-25 22:41:25|04387|949910|4206|221.85B|221850000000|0.0|-|-4.23%|27|2021-10-27|Oct 27, 2021|09/2021|55.38|--|53160000000|50700000000|2021-07-28|Jul 28, 2021|06/2021|40.52|--|45490000000|45350000000
2021-12-25 22:41:27|04388|952959|9627|201.28B|201280000000|5,730.0|110,403|-10.33%|27|2021-12-03|Dec 03, 2021|10/2021|57.58|52.47|77960000000|77750000000|2021-09-02|Sep 02, 2021|07/2021|37.1|44.11|75010000000|74680000000
2021-12-25 22:41:31|04389|946132|4088|400.36B|400360000000|1,788.0|633,456|0.11%|27|2021-11-05|Nov 05, 2021|09/2021|43.93|--|213200000000|216100000000|2021-08-05|Aug 05, 2021|06/2021|47.18|19.6|206400000000|200000000000
2021-12-25 22:41:34|04390|946246|7259|1.18T|1.18E+12|4,370.0|779,652|40.51%|27|2021-10-29|Oct 29, 2021|09/2021|60.53|83.51|887200000000|893090000000|2021-07-30|Jul 30, 2021|06/2021|170.75|125.03|977530000000|931610000000
2021-12-25 22:41:37|04391|44209|2802|1.86T|1.86E+12|3,454.0|1,981,092|53.55%|32|2021-11-04|Nov 04, 2021|09/2021|58.7|29.04|273890000000|273890000000|2021-07-30|Jul 30, 2021|06/2021|40.23|31.64|276340000000|258670000000
2021-12-25 22:41:40|04392|946105|2784|322.8B|322800000000|1,540.0|647,949|-19.79%|27|2021-11-04|Nov 04, 2021|09/2021|17.7|--|645120000000|620160000000|2021-08-05|Aug 05, 2021|06/2021|15.32|--|643590000000|641000000000
2021-12-25 22:41:44|04393|44281|6770|226.48B|226480000000|1,093.0|2,118,587|-20.1%|32|2021-10-28|Oct 28, 2021|09/2021|31.49|41.44|192660000000|217060000000|2021-07-29|Jul 29, 2021|06/2021|-20.98|6.09|174800000000|174080000000
2021-12-25 22:41:47|04394|44146|6113|391.12B|391120000000|1,125.0|1,477,610|4.85%|33|2021-11-11|Nov 11, 2021|09/2021|25.85|--|79720000000|83550000000|2021-08-06|Aug 06, 2021|06/2021|12.02|12|62180000000|63980000000
2021-12-25 22:41:51|04395|952375|6436|193.2B|193200000000|2,615.0|106,763|4.14%|26|2021-10-28|Oct 28, 2021|09/2021|37.94|--|29800000000|29550000000|2021-07-27|Jul 27, 2021|06/2021|5.43|--|25530000000|27100000000
2021-12-25 22:41:54|04396|44248|9202|1.12T|1.12E+12|2,383.0|5,401,397|9.14%|32|2021-10-29|Oct 29, 2021|09/2021|-101.3|-60.52|232210000000|251140000000|2021-07-30|Jul 30, 2021|06/2021|-108.77|-131.01|198910000000|222270000000
2021-12-25 22:41:57|04397|946220|6754|236.11B|236110000000|1,749.0|1,412,194|-23.02%|27|2021-10-28|Oct 28, 2021|09/2021|24.67|28.86|27440000000|27430000000|2021-07-29|Jul 29, 2021|06/2021|15.16|23.7|23790000000|25600000000
2021-12-25 22:42:01|04398|44282|8304|295.43B|295430000000|2,530.0|604,887|32.74%|33|2021-11-12|Nov 12, 2021|09/2021|67.51|58.38|30100000000|24480000000|2021-08-02|Aug 02, 2021|06/2021|99.02|60.7|22700000000|21710000000
2021-12-25 22:42:04|04399|951876|2815|197.79B|197790000000|6,210.0|56,465|-14.46%|26|2021-11-09|Nov 09, 2021|09/2021|55.1|64.27|12440000000|13030000000|2021-08-06|Aug 06, 2021|06/2021|52.52|59.25|12630000000|12300000000
2021-12-25 22:42:07|04400|952550|7476|287.69B|287690000000|15,390.0|37,162|-5.35%|26|2021-10-29|Oct 29, 2021|09/2021|64.78|--|20400000000|20280000000|2021-07-30|Jul 30, 2021|06/2021|87.01|--|20060000000|18740000000
2021-12-25 22:42:10|04401|44184|2502|2.31T|2.31E+12|4,561.0|1,722,943|6.29%|32|2021-11-10|Nov 10, 2021|09/2021|89.29|103.07|586710000000|597710000000|2021-08-10|Aug 10, 2021|06/2021|91.03|74.57|576930000000|566840000000
2021-12-25 22:42:15|04402|992296|7747|677.71B|677710000000|2,495.0|817,524|-31.83%|21|2021-11-12|Nov 12, 2021|09/2021|12.31|12.71|18120000000|18390000000|2021-08-13|Aug 13, 2021|06/2021|9.45|9.45|16700000000|16780000000
2021-12-25 22:42:18|04403|44274|3407|1.5T|1.5E+12|1,083.0|3,422,749|7.44%|32|2021-11-05|Nov 05, 2021|09/2021|32.33|22.36|597620000000|603510000000|2021-08-06|Aug 06, 2021|06/2021|33.46|22.6|583430000000|551180000000
2021-12-25 22:42:22|04404|946263|7936|477.92B|477920000000|2,611.0|954,173|29.9%|25|2021-11-05|Nov 05, 2021|09/2021|36.73|22.45|112730000000|109150000000|2021-08-13|Aug 13, 2021|06/2021|10.2|-5.39|102930000000|92450000000
2021-12-25 22:42:25|04405|44160|4503|3.4T|3.4E+12|1,833.0|3,935,279|20.04%|32|2021-10-29|Oct 29, 2021|09/2021|22.09|27.03|325520000000|330610000000|2021-07-30|Jul 30, 2021|06/2021|16.56|24.93|326140000000|317240000000
2021-12-25 22:42:28|04406|953004|9832|107.6B|107600000000|1,380.0|318,357|-1.22%|26|2021-10-29|Oct 29, 2021|09/2021|10.32|--|51270000000|--|2021-07-30|Jul 30, 2021|06/2021|13.5|--|52280000000|--
2021-12-25 22:42:31|04407|946226|6845|709.73B|709730000000|5,170.0|364,586|-3.18%|27|2021-11-02|Nov 02, 2021|09/2021|35.4|31.45|61900000000|64670000000|2021-08-05|Aug 05, 2021|06/2021|14.58|15.92|53490000000|54180000000
2021-12-25 22:42:34|04408|946262|7832|2.02T|2.02E+12|9,174.0|675,656|3.06%|27|2021-11-09|Nov 09, 2021|09/2021|84.7|80.72|215600000000|203690000000|2021-08-05|Aug 05, 2021|06/2021|95.22|70.55|178050000000|163550000000
2021-12-25 22:42:36|04409|987115|6532|689.77B|689770000000|45,100.0|341,956|168.61%|20|2021-10-15|Oct 15, 2021|08/2021|213.1|213.1|13240000000|13240000000|2021-07-15|Jul 15, 2021|05/2021|235.29|149.57|13340000000|12210000000
2021-12-25 22:42:40|04410|991446|2412|774.99B|774990000000|4,870.0|787,862|56.09%|21|2021-11-04|Nov 04, 2021|09/2021|17.44|--|10270000000|9820000000|2021-07-29|Jul 29, 2021|06/2021|12.89|--|8480000000|8270000000
2021-12-25 22:42:43|04411|946340|9783|215.38B|215380000000|2,234.0|264,197|9.3%|27|2021-11-05|Nov 05, 2021|09/2021|89.35|89.4|111940000000|111940000000|2021-08-06|Aug 06, 2021|06/2021|-31.46|-31.5|105460000000|105310000000
2021-12-25 22:42:47|04412|44235|5108|3.52T|3.52E+12|4,993.0|1,578,154|46.64%|29|2021-11-11|Nov 11, 2021|09/2021|100.14|71.94|832970000000|862870000000|2021-08-10|Aug 10, 2021|06/2021|95.25|63.64|811900000000|806500000000
2021-12-25 22:42:49|04413|946206|6448|577.12B|577120000000|2,220.0|729,665|6.78%|27|2021-11-08|Nov 08, 2021|09/2021|69.99|46.3|176500000000|169830000000|2021-08-03|Aug 03, 2021|06/2021|71.62|36.3|174010000000|147730000000
2021-12-25 22:42:53|04414|949900|2229|352.6B|352600000000|2,664.0|448,621|-16.49%|27|2021-10-29|Oct 29, 2021|09/2021|31.61|30.88|60540000000|61320000000|2021-08-05|Aug 05, 2021|06/2021|37.07|32.28|59900000000|57290000000
2021-12-25 22:42:57|04415|44187|7751|2.99T|2.99E+12|2,855.5|4,468,724|41.19%|21|2021-10-26|Oct 26, 2021|09/2021|47.17|47.22|833320000000|896910000000|2021-07-28|Jul 28, 2021|06/2021|58.48|36.36|881930000000|842450000000
2021-12-25 22:43:00|04416|946272|8060|298.25B|298250000000|2,300.0|168,143|0.26%|27|2021-10-25|Oct 25, 2021|09/2021|40.24|39.4|123050000000|139330000000|2021-07-27|Jul 27, 2021|06/2021|54.49|37|134790000000|132350000000
2021-12-25 22:43:02|04417|946338|9697|584.35B|584350000000|2,737.0|1,306,295|-17.56%|27|2021-10-28|Oct 28, 2021|09/2021|22.85|33.96|21570000000|25030000000|2021-07-29|Jul 29, 2021|06/2021|81.22|54.43|48420000000|37900000000
2021-12-25 22:43:05|04418|44306|6952|362.76B|362760000000|1,495.0|1,921,857|-17.4%|21|2021-11-10|Nov 10, 2021|09/2021|18.54|25.06|66540000000|69490000000|2021-08-03|Aug 03, 2021|06/2021|17.74|13.26|59380000000|54370000000
2021-12-25 22:43:08|04419|44218|9022|3.05T|3.05E+12|15,490.0|701,938|11.68%|32|2021-10-27|Oct 27, 2021|09/2021|-81.36|-88.83|206320000000|231310000000|2021-07-30|Jul 30, 2021|06/2021|-144.53|-81.08|180630000000|207170000000
2021-12-25 22:43:12|04420|952820|8439|690.44B|690440000000|5,650.0|146,540|-28.3%|26|2021-11-08|Nov 08, 2021|09/2021|119.81|--|312660000000|--|2021-08-06|Aug 06, 2021|06/2021|151.85|152.2|306100000000|306100000000
2021-12-25 22:43:15|04421|44307|8331|484.31B|484310000000|657.0|1,992,068|16.08%|33|2021-11-08|Nov 08, 2021|09/2021|22.26|19.89|59900000000|44760000000|2021-08-06|Aug 06, 2021|06/2021|20.61|20.6|60630000000|40760000000
2021-12-25 22:43:17|04422|44283|9502|909.67B|909670000000|1,203.0|2,317,256|-1.39%|21|2021-10-28|Oct 28, 2021|09/2021|11.76|46.99|635540000000|698280000000|2021-07-30|Jul 30, 2021|06/2021|44.61|26.41|524930000000|646470000000
2021-12-25 22:43:21|04423|44175|4519|6.2T|6.2E+12|3,769.0|2,552,317|-29.33%|22|2021-10-22|Oct 22, 2021|09/2021|52.31|45.75|287260000000|234240000000|2021-07-26|Jul 26, 2021|06/2021|43.02|39.67|221410000000|228960000000
2021-12-25 22:43:30|04424|946330|9504|334.32B|334320000000|928.0|1,536,256|-23.31%|21|2021-10-29|Oct 29, 2021|09/2021|21.88|18.1|265380000000|277700000000|2021-07-30|Jul 30, 2021|06/2021|-3.78|4|220100000000|220000000000
2021-12-25 22:43:41|04425|946097|2579|248.21B|248210000000|1,384.0|690,324|-14.88%|27|2021-11-11|Nov 11, 2021|09/2021|-6.58|16.74|220220000000|233050000000|2021-08-11|Aug 11, 2021|06/2021|-9.32|32.59|200910000000|203030000000
2021-12-25 22:43:46|04426|952591|7616|139.34B|139340000000|1,608.0|553,157|0.37%|26|2021-11-10|Nov 10, 2021|09/2021|2.5|--|39070000000|--|2021-08-06|Aug 06, 2021|06/2021|2.68|--|39330000000|--
2021-12-25 22:43:51|04427|44124|1721|318.37B|318370000000|2,570.0|547,892|-16.96%|32|2021-11-10|Nov 10, 2021|09/2021|51.79|--|133560000000|131470000000|2021-08-06|Aug 06, 2021|06/2021|47.4|47.4|120190000000|115520000000
2021-12-25 22:43:54|04428|976159|7186|505.56B|505560000000|419.0|3,393,700|16.07%|23|2021-11-11|Nov 11, 2021|09/2021|12.57|7.76|71040000000|54370000000|2021-08-04|Aug 04, 2021|06/2021|17.17|9.85|74760000000|50690000000
2021-12-25 22:43:57|04429|962543|5021|190.22B|190220000000|2,271.0|425,260|24.92%|22|2021-11-09|Nov 09, 2021|09/2021|287.56|209.2|566030000000|559270000000|2021-08-05|Aug 05, 2021|06/2021|333.55|177.8|529630000000|463930000000
2021-12-25 22:44:00|04430|949906|3349|662.89B|662890000000|16,740.0|164,511|-0.36%|26|2021-10-11|Oct 11, 2021|08/2021|157.68|165.96|189410000000|191050000000|2021-07-12|Jul 12, 2021|05/2021|140.79|120.49|184730000000|185920000000
2021-12-25 22:44:03|04431|44262|8253|185.21B|185210000000|1,185.0|1,021,060|2.78%|33|2021-11-09|Nov 09, 2021|09/2021|66.01|59.46|75060000000|73320000000|2021-08-06|Aug 06, 2021|06/2021|71.92|66.11|74160000000|77450000000
2021-12-25 22:44:07|04432|952146|4751|978.56B|978560000000|1,936.0|3,567,194|10.95%|26|2021-10-27|Oct 27, 2021|09/2021|16.8|21.13|179710000000|179710000000|2021-07-28|Jul 28, 2021|06/2021|38.33|33.37|192240000000|175940000000
2021-12-25 22:44:10|04433|44207|7912|770.61B|770610000000|2,864.0|766,290|54.23%|32|2021-11-12|Nov 12, 2021|09/2021|69.05|--|325250000000|325200000000|2021-08-05|Aug 05, 2021|06/2021|53.21|--|331920000000|337070000000
2021-12-25 22:44:13|04434|44138|8750|2.44T|2.44E+12|2,307.0|3,538,635|50.64%|33|2021-11-12|Nov 12, 2021|09/2021|38.04|60.98|1000000000|1000000000|2021-08-11|Aug 11, 2021|06/2021|125.41|77.28|1000000000|1000000000
2021-12-25 22:44:16|04435|946137|4202|237.17B|237170000000|789.0|915,921|7.49%|27|2021-11-05|Nov 05, 2021|09/2021|32.39|24.4|113460000000|109610000000|2021-08-03|Aug 03, 2021|06/2021|40.76|20.39|111360000000|107370000000
2021-12-25 22:44:20|04436|946177|5471|175.41B|175410000000|4,115.0|128,908|-4.86%|27|2021-10-28|Oct 28, 2021|09/2021|122.27|89.17|123990000000|126270000000|2021-07-28|Jul 28, 2021|06/2021|178.95|129.02|131240000000|126630000000
2021-12-25 22:44:22|04437|946202|6383|1.21T|1.21E+12|9,600.0|381,322|-22.2%|27|2021-11-05|Nov 05, 2021|09/2021|49.14|61.07|123200000000|121390000000|2021-08-05|Aug 05, 2021|06/2021|61.32|58.88|120220000000|120570000000
2021-12-25 22:44:28|04438|44190|4568|5.57T|5.57E+12|2,904.5|3,741,794|-14.65%|32|2021-10-29|Oct 29, 2021|09/2021|14.21|10.76|265900000000|251980000000|2021-07-30|Jul 30, 2021|06/2021|18.38|11.77|264070000000|243180000000
2021-12-25 22:44:31|04439|976160|7458|221.96B|221960000000|3,565.0|107,529|1.42%|23|2021-11-08|Nov 08, 2021|09/2021|-20.25|-60.71|19130000000|18410000000|2021-08-10|Aug 10, 2021|06/2021|-5.95|-38.97|20400000000|21970000000
2021-12-25 22:44:34|04440|44181|6367|7.56T|7.56E+12|25,840.0|812,543|14.92%|32|2021-11-04|Nov 04, 2021|09/2021|206.62|227.47|759890000000|748310000000|2021-08-03|Aug 03, 2021|06/2021|268.68|185.8|798980000000|694840000000
2021-12-25 22:44:37|04441|44182|7735|577.57B|577570000000|12,400.0|648,397|73.67%|32|2021-10-27|Oct 27, 2021|09/2021|247.45|183.81|104350000000|104300000000|2021-07-28|Jul 28, 2021|06/2021|130.59|138.18|82860000000|89440000000
2021-12-25 22:44:40|04442|952021|3880|306.79B|306790000000|1,846.0|160,224|-5.28%|26|2021-11-12|Nov 12, 2021|09/2021|28.55|--|151920000000|134400000000|2021-08-06|Aug 06, 2021|06/2021|40.47|--|144950000000|144240000000
2021-12-25 22:44:45|04443|946085|1878|883.55B|883550000000|12,970.0|226,984|36.67%|27|2021-10-28|Oct 28, 2021|09/2021|371.57|260.88|407900000000|395520000000|2021-07-29|Jul 29, 2021|06/2021|268.07|233.45|373600000000|367900000000
2021-12-25 22:44:48|04444|44149|1925|2.15T|2.15E+12|3,284.0|1,400,341|10.93%|33|2021-11-09|Nov 09, 2021|09/2021|105.33|100.25|1000000000|1000000000|2021-08-10|Aug 10, 2021|06/2021|58.94|79.07|920660000000|974000000000
2021-12-25 22:44:51|04445|44332|8601|980.89B|980890000000|652.1|5,112,522|40.03%|32|2021-10-27|Oct 27, 2021|09/2021|17.54|14|154700000000|125850000000|2021-07-29|Jul 29, 2021|06/2021|15.45|12.5|149840000000|123590000000
2021-12-25 22:44:56|04446|946114|3107|176.8B|176800000000|1,859.0|283,994|4.91%|27|2021-11-09|Nov 09, 2021|09/2021|40.91|--|183810000000|213140000000|2021-08-05|Aug 05, 2021|06/2021|32.45|--|166860000000|175000000000
2021-12-25 22:44:58|04447|102045|2432|208.14B|208140000000|1,756.0|600,805|-7.68%|21|2021-11-09|Nov 09, 2021|09/2021|70.01|50.11|34030000000|36820000000|2021-08-06|Aug 06, 2021|06/2021|119.81|31.09|34050000000|34320000000
2021-12-25 22:45:03|04448|44110|4061|321.21B|321210000000|3,725.0|320,887|-3.12%|33|2021-11-08|Nov 08, 2021|09/2021|137.88|131.04|104420000000|102520000000|2021-08-06|Aug 06, 2021|06/2021|71.41|66.63|86730000000|87180000000
2021-12-25 22:45:07|04449|44301|6902|7.13T|7.13E+12|9,304.0|1,530,110|58.34%|32|2021-10-29|Oct 29, 2021|09/2021|30.35|60.79|1000000000|1000000000|2021-07-30|Jul 30, 2021|06/2021|115.25|75.59|1000000000|1000000000
2021-12-25 22:45:10|04450|44145|4324|1.14T|1.14E+12|4,145.0|852,471|29.73%|31|2021-11-12|Nov 12, 2021|09/2021|234.91|245.62|281850000000|252630000000|2021-08-11|Aug 11, 2021|06/2021|110.97|83.89|243850000000|228230000000
2021-12-25 22:45:16|04451|946157|4631|277.34B|277340000000|2,930.0|216,060|12.39%|23|2021-11-12|Nov 12, 2021|09/2021|-7.85|--|224050000000|224700000000|2021-08-10|Aug 10, 2021|06/2021|61.6|--|201530000000|184870000000
2021-12-25 22:45:20|04452|946194|6146|1.25T|1.25E+12|34,700.0|199,965|3.89%|27|2021-10-21|Oct 21, 2021|09/2021|499.25|433.18|67790000000|63760000000|2021-07-20|Jul 20, 2021|06/2021|293.47|323.34|48290000000|52750000000
2021-12-25 22:45:23|04453|946193|6141|245.39B|245390000000|1,965.0|679,444|24.68%|25|2021-11-05|Nov 05, 2021|09/2021|26.06|--|96030000000|98060000000|2021-08-05|Aug 05, 2021|06/2021|30.19|--|97120000000|85420000000
2021-12-25 22:45:27|04454|44111|5714|282.93B|282930000000|4,755.0|310,184|27.82%|33|2021-11-12|Nov 12, 2021|09/2021|212.62|212.6|215340000000|195970000000|2021-08-06|Aug 06, 2021|06/2021|335.22|335.2|207920000000|196270000000
2021-12-25 22:45:33|04455|952120|4665|139.52B|139520000000|2,826.0|98,225|-1.74%|26|2021-11-05|Nov 05, 2021|09/2021|58.59|--|40750000000|39140000000|2021-08-04|Aug 04, 2021|06/2021|45.87|--|39460000000|38300000000
2021-12-25 22:45:37|04456|44208|9020|2.64T|2.64E+12|7,003.0|1,831,984|5.63%|32|2021-10-28|Oct 28, 2021|09/2021|-180.93|-45.32|444440000000|519410000000|2021-07-30|Jul 30, 2021|06/2021|-204|-91.85|433400000000|466770000000
2021-12-25 22:45:40|04457|44171|6361|597.86B|597860000000|6,500.0|486,986|95.2%|21|2021-11-12|Nov 12, 2021|09/2021|82.95|82.9|145770000000|147900000000|2021-08-13|Aug 13, 2021|06/2021|87.88|--|138890000000|138420000000
2021-12-25 22:45:43|04458|44180|4523|1.88T|1.88E+12|6,569.0|1,142,767|-8.94%|32|2021-11-01|Nov 01, 2021|09/2021|14.04|-3.74|163460000000|151210000000|2021-08-04|Aug 04, 2021|06/2021|147.07|119.94|198890000000|188330000000
2021-12-25 22:45:46|04459|946335|9513|279.7B|279700000000|1,528.0|1,023,675|10.01%|27|2021-10-29|Oct 29, 2021|09/2021|22.75|41.9|240070000000|224400000000|2021-07-30|Jul 30, 2021|06/2021|76.59|55.51|191740000000|185210000000
2021-12-25 22:45:53|04460|44225|5020|1.39T|1.39E+12|431.3|16,621,965|19.54%|32|2021-11-11|Nov 11, 2021|09/2021|35.42|22.6|2000000000|2000000000|2021-08-13|Aug 13, 2021|06/2021|30.41|25.5|2000000000|2000000000
2021-12-25 22:45:56|04461|951790|2206|240.67B|240670000000|3,710.0|162,792|-19.52%|26|2021-11-05|Nov 05, 2021|09/2021|71.67|59.55|92180000000|95050000000|2021-08-05|Aug 05, 2021|06/2021|70.95|42.27|86010000000|87530000000
2021-12-25 22:45:59|04462|952167|4921|413.92B|413920000000|3,430.0|336,094|-15.52%|26|2021-10-28|Oct 28, 2021|09/2021|15.27|16.56|24700000000|26570000000|2021-08-04|Aug 04, 2021|06/2021|18.46|15.42|25180000000|25380000000
2021-12-25 22:46:02|04463|44311|6954|4.63T|4.63E+12|24,155.0|832,595|-4.51%|21|2021-10-27|Oct 27, 2021|09/2021|200|200.64|166200000000|185480000000|2021-07-29|Jul 29, 2021|06/2021|210.07|227.82|185290000000|182940000000
2021-12-25 22:46:05|04464|44328|9983|6.9T|6.9E+12|67,540.0|619,043|-21.39%|32|2021-10-14|Oct 14, 2021|08/2021|183.02|112.19|434910000000|434910000000|2021-07-15|Jul 15, 2021|05/2021|445.32|379.04|495220000000|513300000000
2021-12-25 22:46:08|04465|998064|3563|508.29B|508290000000|4,395.0|769,060|18.15%|20|2021-11-05|Nov 05, 2021|09/2021|20.7|20.7|62050000000|62050000000|2021-08-10|Aug 10, 2021|06/2021|25.49|--|59710000000|71800000000
2021-12-25 22:46:11|04466|952653|7947|317.92B|317920000000|3,885.0|112,810|-10.38%|26|2021-10-29|Oct 29, 2021|09/2021|37.5|34.99|49720000000|49190000000|2021-07-30|Jul 30, 2021|06/2021|33.43|30.88|47650000000|47540000000
2021-12-25 22:46:17|04467|44221|6504|881.31B|881310000000|6,170.0|596,302|67.66%|32|2021-10-28|Oct 28, 2021|09/2021|63.05|41.56|207730000000|214010000000|2021-07-29|Jul 29, 2021|06/2021|34.82|32.46|189960000000|181640000000
2021-12-25 22:46:20|04468|952306|6134|249.22B|249220000000|2,584.0|380,527|-1.97%|26|2021-11-08|Nov 08, 2021|09/2021|48.7|--|33800000000|37030000000|2021-08-06|Aug 06, 2021|06/2021|67.07|--|38760000000|34350000000
2021-12-25 22:46:24|04469|946161|4676|250.43B|250430000000|1,126.0|513,095|3.4%|27|2021-11-04|Nov 04, 2021|09/2021|42.71|--|130100000000|122900000000|2021-08-05|Aug 05, 2021|06/2021|18.6|--|111400000000|103900000000
2021-12-25 22:46:27|04470|946100|2607|198.23B|198230000000|2,306.0|210,408|-21.14%|27|2021-11-09|Nov 09, 2021|09/2021|28.85|23.3|105820000000|94400000000|2021-08-05|Aug 05, 2021|06/2021|41.13|29.08|98680000000|91830000000
2021-12-25 22:46:29|04471|44205|4901|3.41T|3.41E+12|8,501.0|1,469,144|59.52%|32|2021-11-04|Nov 04, 2021|09/2021|97.21|90.2|622480000000|608920000000|2021-08-13|Aug 13, 2021|06/2021|143.34|65.1|582650000000|554280000000
2021-12-25 22:46:33|04472|952365|6406|200.66B|200660000000|2,470.0|140,590|15.1%|26|2021-11-10|Nov 10, 2021|09/2021|45.01|--|46970000000|45300000000|2021-08-06|Aug 06, 2021|06/2021|41.13|--|39660000000|--
2021-12-25 22:46:36|04473|44246|6702|3.89T|3.89E+12|19,725.0|566,644|37.5%|32|2021-10-27|Oct 27, 2021|09/2021|145.18|205.68|861030000000|857390000000|2021-07-29|Jul 29, 2021|06/2021|121.6|115.81|801980000000|807130000000
2021-12-25 22:46:39|04474|946221|6755|283.87B|283870000000|2,712.0|275,721|-4.88%|27|2021-10-26|Oct 26, 2021|09/2021|-4.74|3.14|59760000000|71550000000|2021-07-26|Jul 26, 2021|06/2021|35.01|22.98|74660000000|67520000000
2021-12-25 22:46:43|04475|44317|8354|369.35B|369350000000|1,943.0|641,802|6.12%|33|2021-11-10|Nov 10, 2021|09/2021|66.87|66.45|70580000000|--|2021-08-06|Aug 06, 2021|06/2021|80.15|80.2|69110000000|--
2021-12-25 22:46:46|04476|44121|5801|159.35B|159350000000|2,264.0|509,967|-18.41%|33|2021-11-04|Nov 04, 2021|09/2021|42.17|--|228440000000|227270000000|2021-08-05|Aug 05, 2021|06/2021|60.07|--|218810000000|205930000000
2021-12-25 22:46:49|04477|952380|6457|133.64B|133640000000|2,199.0|109,825|5.11%|26|2021-11-05|Nov 05, 2021|09/2021|32|--|54940000000|55950000000|2021-08-06|Aug 06, 2021|06/2021|13.06|--|48220000000|48940000000
2021-12-25 22:46:52|04478|946328|9449|302.11B|302110000000|2,743.0|304,808|-3.72%|27|2021-11-11|Nov 11, 2021|09/2021|32.55|40|56470000000|58590000000|2021-08-10|Aug 10, 2021|06/2021|36.99|42.92|59230000000|58220000000
2021-12-25 22:46:55|04479|952010|3769|1.07T|1.07E+12|14,130.0|183,657|3.29%|26|2021-11-11|Nov 11, 2021|09/2021|24.7|26.05|11130000000|11130000000|2021-08-10|Aug 10, 2021|06/2021|36.9|29.61|10650000000|10310000000
2021-12-25 22:46:58|04480|952717|8111|303.13B|303130000000|6,680.0|92,275|-2.2%|26|2021-11-05|Nov 05, 2021|09/2021|30.78|--|21130000000|23420000000|2021-08-11|Aug 11, 2021|06/2021|27.23|--|17080000000|17930000000
2021-12-25 22:47:01|04481|44236|6674|195.75B|195750000000|2,500.0|535,617|-12.86%|32|2021-11-05|Nov 05, 2021|09/2021|-5.85|28.49|99670000000|107000000000|2021-08-05|Aug 05, 2021|06/2021|33.27|17.34|95460000000|93030000000
2021-12-25 22:47:04|04482|976126|3765|136.41B|136410000000|2,642.0|594,332|4.84%|23|2021-11-12|Nov 12, 2021|09/2021|78.38|78.15|28140000000|25920000000|2021-08-13|Aug 13, 2021|06/2021|95.9|--|21890000000|26090000000
2021-12-25 22:47:07|04483|946287|8359|185.09B|185090000000|378.0|1,080,779|10.2%|27|2021-10-29|Oct 29, 2021|09/2021|9.08|--|32560000000|--|2021-07-30|Jul 30, 2021|06/2021|22.44|--|41890000000|--
2021-12-25 22:47:10|04484|949901|2433|728.63B|728630000000|1,950.0|548,433|37.13%|27|2021-11-11|Nov 11, 2021|09/2021|22.27|--|198520000000|173540000000|2021-08-06|Aug 06, 2021|06/2021|16.7|--|172380000000|166160000000
2021-12-25 22:47:13|04485|946233|6965|1.14T|1.14E+12|7,340.0|339,063|23.36%|27|2021-11-11|Nov 11, 2021|09/2021|46.3|53.1|47160000000|47160000000|2021-08-05|Aug 05, 2021|06/2021|45.84|34.25|42520000000|39730000000
2021-12-25 22:47:17|04486|946315|9042|803.58B|803580000000|0.0|-|1.68%|27|2021-10-29|Oct 29, 2021|09/2021|11.01|--|158860000000|193900000000|2021-07-30|Jul 30, 2021|06/2021|13.3|--|151980000000|167500000000
2021-12-25 22:47:19|04487|969277|1808|388.9B|388900000000|1,416.0|744,911|20.51%|21|2021-11-11|Nov 11, 2021|09/2021|49.56|42|201100000000|188880000000|2021-08-06|Aug 06, 2021|06/2021|53.34|53.3|213720000000|198010000000
2021-12-25 22:47:26|04488|946327|9435|807.1B|807100000000|17,790.0|74,990|-26.52%|27|2021-11-12|Nov 12, 2021|09/2021|431.82|337.22|138970000000|145710000000|2021-08-12|Aug 12, 2021|06/2021|449.01|277.21|134940000000|141790000000
2021-12-25 22:47:29|04489|44142|7205|545.9B|545900000000|951.0|1,908,995|5.67%|32|2021-10-28|Oct 28, 2021|09/2021|9.43|6.33|345840000000|337510000000|2021-07-29|Jul 29, 2021|06/2021|11.05|5.98|343550000000|312320000000
2021-12-25 22:47:33|04490|946290|7337|207.16B|207160000000|667.0|440,376|14.8%|27|2021-11-08|Nov 08, 2021|09/2021|12.97|--|34760000000|--|2021-08-05|Aug 05, 2021|06/2021|22.89|--|35870000000|--
2021-12-25 22:47:36|04491|946224|6806|686.44B|686440000000|19,420.0|77,903|27.93%|27|2021-11-01|Nov 01, 2021|09/2021|229.12|173.45|40750000000|40090000000|2021-07-30|Jul 30, 2021|06/2021|185.84|147.02|38440000000|35850000000
2021-12-25 22:47:41|04492|946148|4530|330.63B|330630000000|4,045.0|440,935|-32.92%|27|2021-10-14|Oct 14, 2021|08/2021|32.29|--|30790000000|61000000|2021-07-08|Jul 08, 2021|05/2021|28.91|20.8|27760000000|28000000000
2021-12-25 22:47:44|04493|44206|6501|5.96T|5.96E+12|6,166.0|3,496,092|52.66%|32|2021-10-27|Oct 27, 2021|09/2021|207.18|125.25|2000000000|2000000000|2021-07-30|Jul 30, 2021|06/2021|126.49|88.53|2000000000|2000000000
2021-12-25 22:47:47|04494|44161|6305|715.57B|715570000000|3,365.0|641,335|19.12%|31|2021-10-26|Oct 26, 2021|09/2021|116.45|37.62|245560000000|225300000000|2021-07-28|Jul 28, 2021|06/2021|33.51|28.2|228140000000|203780000000
2021-12-25 22:47:50|04495|946180|5486|912.83B|912830000000|2,135.0|1,699,843|36.07%|27|2021-10-26|Oct 26, 2021|09/2021|19.36|8.42|229500000000|220100000000|2021-07-28|Jul 28, 2021|06/2021|7.01|14.67|226850000000|210310000000
2021-12-25 22:47:53|04496|946319|9086|439.37B|439370000000|5,250.0|221,943|73.27%|27|2021-10-27|Oct 27, 2021|09/2021|50.88|70.19|181970000000|179500000000|2021-07-30|Jul 30, 2021|06/2021|57.64|55.25|178100000000|167280000000
2021-12-25 22:47:57|04497|946334|9509|104.3B|104300000000|508.0|792,673|39.18%|27|2021-10-28|Oct 28, 2021|09/2021|36.39|13.8|145330000000|148600000000|2021-07-30|Jul 30, 2021|06/2021|45.32|41|128140000000|130000000000
2021-12-25 22:48:00|04498|946289|8377|105.72B|105720000000|805.0|307,433|-18.93%|27|2021-11-10|Nov 10, 2021|09/2021|35.45|--|44560000000|--|2021-07-30|Jul 30, 2021|06/2021|59.3|--|43340000000|--
2021-12-25 22:48:08|04499|946331|9505|121.71B|121710000000|583.0|597,103|-12.2%|27|2021-10-28|Oct 28, 2021|09/2021|8.26|3.2|149320000000|158300000000|2021-07-29|Jul 29, 2021|06/2021|18.6|28.2|122320000000|110000000000
2021-12-25 22:48:12|04500|44157|7267|5.44T|5.44E+12|3,184.0|4,377,533|8.08%|28|2021-11-05|Nov 05, 2021|09/2021|96.56|67.75|3000000000|3000000000|2021-08-04|Aug 04, 2021|06/2021|128.87|58.04|3000000000|3000000000
2021-12-25 22:48:15|04501|946228|6856|283.14B|283140000000|6,710.0|136,098|11.46%|27|2021-11-11|Nov 11, 2021|09/2021|117.93|136.8|52640000000|54500000000|2021-08-10|Aug 10, 2021|06/2021|114.81|89.45|52740000000|48320000000
2021-12-25 22:48:19|04502|952386|6465|626.49B|626490000000|8,650.0|105,625|-8.56%|26|2021-11-09|Nov 09, 2021|09/2021|69.19|74.2|71360000000|72130000000|2021-08-06|Aug 06, 2021|06/2021|67.56|49.51|68090000000|62460000000
2021-12-25 22:48:22|04503|946107|2810|288.29B|288290000000|2,895.0|211,897|-23.92%|27|2021-11-05|Nov 05, 2021|09/2021|31.43|31.4|62490000000|61950000000|2021-08-02|Aug 02, 2021|06/2021|40.57|--|61640000000|60730000000
2021-12-25 22:48:26|04504|946261|7741|6.31T|6.31E+12|17,095.0|816,371|21.67%|27|2021-10-28|Oct 28, 2021|09/2021|116.46|108.31|162600000000|157640000000|2021-07-29|Jul 29, 2021|06/2021|111.83|94.44|158000000000|146430000000
2021-12-25 22:48:32|04505|946151|4544|166.83B|166830000000|2,924.0|422,619|4.88%|27|2021-11-09|Nov 09, 2021|09/2021|195.93|--|70250000000|65600000000|2021-08-10|Aug 10, 2021|06/2021|146.3|--|63490000000|61550000000
2021-12-25 22:48:35|04506|946111|3003|845.2B|845200000000|1,109.0|5,034,130|0%|27|2021-10-27|Oct 27, 2021|09/2021|6.77|12.34|45380000000|64360000000|2021-07-29|Jul 29, 2021|06/2021|34.97|19.71|128570000000|85330000000
2021-12-25 22:48:38|04507|946131|4062|947.94B|947940000000|6,790.0|1,142,554|43.86%|27|2021-10-29|Oct 29, 2021|09/2021|90.89|68.94|103500000000|93580000000|2021-08-04|Aug 04, 2021|06/2021|68.52|52.48|92340000000|85860000000
2021-12-25 22:48:42|04508|946169|5019|868.74B|868740000000|2,922.0|1,183,083|31.03%|27|2021-11-09|Nov 09, 2021|09/2021|182.72|110.1|1000000000|1000000000|2021-08-06|Aug 06, 2021|06/2021|297.31|297.3|1000000000|1000000000
2021-12-25 22:48:45|04509|44122|7013|348.32B|348320000000|2,303.0|1,617,854|18.53%|32|2021-11-09|Nov 09, 2021|09/2021|6.21|-36.9|271290000000|275210000000|2021-08-10|Aug 10, 2021|06/2021|95.47|24.9|245260000000|233060000000
2021-12-25 22:48:48|04510|946117|3291|742.58B|742580000000|2,575.0|595,079|22.1%|27|2021-11-08|Nov 08, 2021|09/2021|105.29|103.69|350550000000|359560000000|2021-08-10|Aug 10, 2021|06/2021|95.75|71.43|332420000000|325050000000
2021-12-25 22:48:51|04511|976103|2492|219.21B|219210000000|959.0|535,333|0.95%|23|2021-10-29|Oct 29, 2021|09/2021|0.54|0.4064|2460000000|2470000000|2021-07-30|Jul 30, 2021|06/2021|0.77|0.6022|2390000000|2400000000
2021-12-25 22:48:54|04512|1177847|5076|300.38B|300380000000|1,032.00|931,225|-|2|2021-12-01|Dec 01, 2021|09/2021|24.8|24.8|166020000000|168360000000|2021-09-01|Sep 01, 2021|06/2021|--|--|142130000000|--
2021-12-25 22:48:57|04513|44119|1605|1.4T|1.4E+12|1,013.0|14,327,808|76.79%|32|2021-11-05|Nov 05, 2021|09/2021|58.72|58.7|350820000000|330540000000|2021-08-10|Aug 10, 2021|06/2021|9.45|12.2|254700000000|250150000000
2021-12-25 22:49:00|04514|946125|3774|423.57B|423570000000|4,690.0|318,390|128.22%|27|2021-11-05|Nov 05, 2021|09/2021|37.48|34|56080000000|55130000000|2021-08-10|Aug 10, 2021|06/2021|38.86|28|52980000000|55580000000
2021-12-25 22:49:03|04515|44229|3099|311.66B|311660000000|817.0|2,592,221|36.39%|33|2021-11-10|Nov 10, 2021|09/2021|1.41|-24.09|99370000000|108760000000|2021-07-29|Jul 29, 2021|06/2021|-22.76|--|88570000000|127800000000
2021-12-25 22:49:06|04516|44132|7202|1.15T|1.15E+12|1,481.0|2,785,357|52.68%|33|2021-11-08|Nov 08, 2021|09/2021|31.82|14.08|615440000000|611580000000|2021-08-04|Aug 04, 2021|06/2021|60.05|33.57|529610000000|557270000000
2021-12-25 22:49:09|04517|946099|2593|743.3B|743300000000|6,130.0|120,562|-7.54%|27|2021-12-01|Dec 01, 2021|10/2021|25.75|--|102940000000|109760000000|2021-09-01|Sep 01, 2021|07/2021|36.82|--|105780000000|106200000000
2021-12-25 22:49:13|04518|44217|8001|5.22T|5.22E+12|3,512.0|2,961,824|21.33%|32|2021-11-05|Nov 05, 2021|09/2021|156.96|168.63|2000000000|2000000000|2021-08-04|Aug 04, 2021|06/2021|180.09|111.41|2000000000|2000000000
2021-12-25 22:49:17|04519|946164|4739|850.35B|850350000000|3,680.0|433,567|-1.47%|27|2021-11-01|Nov 01, 2021|09/2021|37.47|27.46|124900000000|120810000000|2021-08-03|Aug 03, 2021|06/2021|23.35|19.46|108560000000|109820000000
2021-12-25 22:49:20|04520|952705|8088|326.71B|326710000000|5,680.0|205,265|-8.09%|26|2021-11-10|Nov 10, 2021|09/2021|74.42|--|151580000000|285000000|2021-08-06|Aug 06, 2021|06/2021|104.59|--|145430000000|160000000
2021-12-25 22:49:24|04521|946279|8273|231.59B|231590000000|3,240.0|167,216|-13.02%|27|2021-10-12|Oct 12, 2021|08/2021|78.84|--|166890000000|180180000000|2021-07-13|Jul 13, 2021|05/2021|70.97|--|164950000000|160180000000
2021-12-25 22:49:27|04522|44224|3086|254.54B|254540000000|972.0|1,703,743|19.7%|32|2021-10-12|Oct 12, 2021|08/2021|4.08|2.08|83240000000|101200000000|2021-06-29|Jun 29, 2021|05/2021|-11.7|5.73|74100000000|84480000000
2021-12-25 22:49:30|04523|946303|8595|170.83B|170830000000|6,620.0|132,421|37.34%|27|2021-10-22|Oct 22, 2021|09/2021|37.85|--|3580000000|--|2021-07-21|Jul 21, 2021|06/2021|362.34|--|14860000000|--
2021-12-25 22:49:33|04524|940785|9201|951.36B|951360000000|2,177.0|6,787,259|14.16%|29|2021-11-02|Nov 02, 2021|09/2021|-107.68|-63.65|157620000000|174120000000|2021-08-03|Aug 03, 2021|06/2021|-132.54|-121.83|133030000000|138110000000
2021-12-25 22:49:36|04525|952973|9706|442.4B|442400000000|4,750.0|412,367|-20.57%|26|2021-11-05|Nov 05, 2021|09/2021|-78.9|--|13900000000|17090000000|2021-08-04|Aug 04, 2021|06/2021|-76.55|--|11990000000|14350000000
2021-12-25 22:49:39|04526|952851|8697|1.31T|1.31E+12|2,492.5|1,460,483|-0.76%|26|2021-10-27|Oct 27, 2021|09/2021|23.21|23.34|33000000000|34000000000|2021-07-28|Jul 28, 2021|06/2021|23.02|18.84|32500000000|31050000000
2021-12-25 22:49:42|04527|959212|7182|3.9T|3.9E+12|1,041.0|3,270,219|23.34%|24|2021-11-12|Nov 12, 2021|09/2021|30.55|10.98|648460000000|268260000000|2021-08-11|Aug 11, 2021|06/2021|32.22|16.39|505600000000|316490000000
2021-12-25 22:49:45|04528|959213|6178|3.34T|3.34E+12|885.3|29,666,214|12.26%|24|2021-11-12|Nov 12, 2021|09/2021|28.34|22.1|2000000000|2000000000|2021-08-11|Aug 11, 2021|06/2021|39.99|22.19|2000000000|2000000000
2021-12-25 22:49:48|04529|959214|7181|734.76B|734760000000|1,839.0|1,243,449|-10.51%|24|2021-11-12|Nov 12, 2021|09/2021|97.09|86.81|1000000000|1000000000|2021-08-11|Aug 11, 2021|06/2021|84.75|74.04|1000000000|1000000000
2021-12-25 22:49:51|04530|44305|5631|275.89B|275890000000|3,750.0|453,208|30.66%|32|2021-11-15|Nov 15, 2021|09/2021|50.01|--|45200000000|56500000000|2021-08-10|Aug 10, 2021|06/2021|41.26|--|46000000000|52500000000
2021-12-25 22:49:54|04531|44219|2914|4.23T|4.23E+12|2,382.0|5,327,111|9.79%|31|2021-10-29|Oct 29, 2021|09/2021|64.03|39.27|621540000000|575430000000|2021-07-30|Jul 30, 2021|06/2021|62.79|46.98|597170000000|538770000000
2021-12-25 22:49:58|04532|952101|4552|276.58B|276580000000|2,235.0|571,343|-6.41%|26|2021-10-28|Oct 28, 2021|09/2021|62.26|23.95|18570000000|9810000000|2021-07-29|Jul 29, 2021|06/2021|12.4|27.23|9810000000|12250000000
2021-12-25 22:50:01|04533|952482|6951|460.62B|460620000000|9,030.0|585,043|95.67%|26|2021-11-05|Nov 05, 2021|09/2021|59.76|41.21|29570000000|32130000000|2021-08-13|Aug 13, 2021|06/2021|15.8|7.84|23790000000|23670000000
2021-12-25 22:50:05|04534|44290|5411|840.66B|840660000000|1,460.0|8,015,370|45.56%|32|2021-11-05|Nov 05, 2021|09/2021|136.81|120.7|1000000000|1000000000|2021-08-12|Aug 12, 2021|06/2021|107.64|75.1|888940000000|984500000000
2021-12-25 22:50:09|04535|44159|1963|240.46B|240460000000|952.0|1,353,929|-0.63%|33|2021-11-11|Nov 11, 2021|09/2021|26.69|--|110860000000|114000000000|2021-08-10|Aug 10, 2021|06/2021|-218.54|--|107050000000|99000000000
2021-12-25 22:50:13|04536|946136|4185|950.63B|950630000000|4,420.0|776,873|58.94%|27|2021-11-08|Nov 08, 2021|09/2021|43.62|39.09|85900000000|83530000000|2021-08-02|Aug 02, 2021|06/2021|37.98|37.69|82310000000|108580000000
2021-12-25 22:50:15|04537|44196|6473|343.99B|343990000000|1,003.0|1,305,314|23.98%|32|2021-10-29|Oct 29, 2021|09/2021|3.04|27.22|319980000000|350470000000|2021-07-30|Jul 30, 2021|06/2021|16.7|26.86|344160000000|338730000000
2021-12-25 22:50:19|04538|952128|4686|341.67B|341670000000|5,320.0|109,343|-25.28%|26|2021-11-11|Nov 11, 2021|09/2021|56.81|--|10920000000|--|2021-08-05|Aug 05, 2021|06/2021|51.73|--|10240000000|--
2021-12-25 22:50:23|04539|946280|8282|221.63B|221630000000|1,118.0|1,057,552|-19.51%|27|2021-11-04|Nov 04, 2021|09/2021|39.6|33.55|194420000000|201750000000|2021-08-02|Aug 02, 2021|06/2021|41.18|25.26|180760000000|169000000000
2021-12-25 22:50:26|04540|946329|9468|404.68B|404680000000|5,820.0|359,502|62.8%|26|2021-10-29|Oct 29, 2021|09/2021|47.9|--|52780000000|53690000000|2021-07-30|Jul 30, 2021|06/2021|62.42|--|52030000000|51300000000
2021-12-25 22:50:29|04541|946108|2811|265.87B|265870000000|2,991.0|208,859|-20.13%|27|2021-10-29|Oct 29, 2021|09/2021|35.03|--|49900000000|41720000000|2021-07-28|Jul 28, 2021|06/2021|37.88|--|50200000000|--
2021-12-25 22:50:31|04542|44144|1812|665.04B|665040000000|1,333.0|1,369,794|-0.82%|21|2021-11-09|Nov 09, 2021|09/2021|55.7|--|502310000000|468820000000|2021-08-06|Aug 06, 2021|06/2021|43.85|--|453810000000|436980000000
2021-12-25 22:50:35|04543|946095|2371|648.58B|648580000000|3,170.0|554,668|12.37%|27|2021-11-05|Nov 05, 2021|09/2021|14.69|26.59|11860000000|12540000000|2021-08-04|Aug 04, 2021|06/2021|13.35|6.9|12020000000|12510000000
2021-12-25 22:50:38|04544|946146|4521|159.41B|159410000000|4,215.0|87,568|6.57%|27|2021-11-04|Nov 04, 2021|09/2021|88.46|--|19140000000|--|2021-08-03|Aug 03, 2021|06/2021|87.78|--|18450000000|--
2021-12-25 22:50:41|04545|946323|9364|253.58B|253580000000|2,183.0|275,094|17.37%|27|2021-11-12|Nov 12, 2021|09/2021|42.64|--|64550000000|64580000000|2021-08-10|Aug 10, 2021|06/2021|51.37|--|64420000000|--
2021-12-25 22:50:45|04546|946134|4118|247.26B|247260000000|3,790.0|151,838|4.55%|27|2021-11-09|Nov 09, 2021|09/2021|107.44|--|166160000000|164870000000|2021-08-11|Aug 11, 2021|06/2021|118.91|--|164110000000|157050000000
2021-12-25 22:50:48|04547|44288|9503|948.96B|948960000000|1,063.0|2,290,341|11.59%|32|2021-10-28|Oct 28, 2021|09/2021|87.27|50.74|690050000000|779470000000|2021-07-30|Jul 30, 2021|06/2021|17.09|16.72|568840000000|629930000000
2021-12-25 22:50:52|04548|946156|4613|637.82B|637820000000|2,482.0|646,033|-20.45%|27|2021-11-09|Nov 09, 2021|09/2021|23.9|20.8|105530000000|98570000000|2021-08-06|Aug 06, 2021|06/2021|20.8|23.71|97770000000|94090000000
2021-12-25 22:50:55|04549|44150|4452|2.89T|2.89E+12|6,105.0|1,573,262|-22.49%|32|2021-11-02|Nov 02, 2021|09/2021|62.3|70.64|345780000000|356630000000|2021-08-03|Aug 03, 2021|06/2021|56.51|64.49|354620000000|348690000000
2021-12-25 22:50:58|04550|44117|7012|347.98B|347980000000|2,078.0|1,908,921|-2.49%|32|2021-11-09|Nov 09, 2021|09/2021|-32.1|19.9|325450000000|354960000000|2021-08-05|Aug 05, 2021|06/2021|59.08|--|355630000000|294400000000
2021-12-25 22:51:02|04551|44243|9107|637.06B|637060000000|6,830.0|8,124,460|261.18%|32|2021-11-04|Nov 04, 2021|09/2021|1544.07|1283.22|182810000000|164690000000|2021-08-04|Aug 04, 2021|06/2021|1093.42|748.42|174740000000|160660000000
2021-12-25 22:51:05|04552|44268|9433|7.51T|7.51E+12|3,362.0|4,777,360|10.63%|32|2021-10-29|Oct 29, 2021|09/2021|76.22|82.52|1000000000|1000000000|2021-07-30|Jul 30, 2021|06/2021|84.04|81.91|1000000000|1000000000
2021-12-25 22:51:09|04553|952896|9045|279.01B|279010000000|2,603.0|430,659|-45.83%|26|2021-11-09|Nov 09, 2021|09/2021|10.9|--|59810000000|--|2021-08-06|Aug 06, 2021|06/2021|7.3|7.3|58750000000|58750000000
2021-12-25 22:51:14|04554|946313|9006|312.44B|312440000000|1,135.0|1,009,973|-34.58%|27|2021-11-11|Nov 11, 2021|09/2021|-3.8|5.76|53470000000|58440000000|2021-08-06|Aug 06, 2021|06/2021|31.4|15.02|52710000000|51850000000
2021-12-25 22:51:17|04555|44198|9008|619.05B|619050000000|5,070.0|336,878|-32.85%|32|2021-11-04|Nov 04, 2021|09/2021|3.5|7.37|69900000000|84680000000|2021-07-28|Jul 28, 2021|06/2021|-12.27|-13.92|67960000000|65210000000
2021-12-25 22:51:20|04556|44203|9009|525.82B|525820000000|3,120.0|493,146|-7.56%|32|2021-10-29|Oct 29, 2021|09/2021|-25.78|7.12|52240000000|57830000000|2021-07-30|Jul 30, 2021|06/2021|-20.42|-18.97|51920000000|51900000000
2021-12-25 22:51:23|04557|946106|2809|319.87B|319870000000|2,451.0|304,125|10.46%|27|2021-10-04|Oct 04, 2021|08/2021|35.15|25.38|104970000000|104660000000|2021-07-06|Jul 06, 2021|05/2021|36.15|30.09|104790000000|100500000000
2021-12-25 22:51:26|04558|943426|6861|17.97T|1.797E+13|74,090.0|561,314|32.78%|26|2021-10-28|Oct 28, 2021|09/2021|306.01|289.52|185260000000|176560000000|2021-07-29|Jul 29, 2021|06/2021|278.6|249.76|169960000000|154480000000
2021-12-25 22:51:30|04559|44204|2801|1.82T|1.82E+12|0.0|-|40.12%|32|2021-11-05|Nov 05, 2021|09/2021|50.96|41.02|124940000000|122510000000|2021-08-05|Aug 05, 2021|06/2021|60.45|39.94|123740000000|118950000000
2021-12-25 22:51:35|04560|946089|1944|353.94B|353940000000|1,727.0|247,548|4.04%|27|2021-10-28|Oct 28, 2021|09/2021|30.31|33.5|136790000000|132610000000|2021-07-29|Jul 29, 2021|06/2021|11.37|--|107360000000|102050000000
2021-12-25 22:51:39|04561|946314|9041|613.35B|613350000000|3,225.0|549,748|-25.69%|27|2021-11-12|Nov 12, 2021|09/2021|14.21|--|166720000000|--|2021-08-10|Aug 10, 2021|06/2021|48.9|--|124960000000|--
2021-12-25 22:51:42|04562|44189|2503|1.58T|1.58E+12|1,889.5|3,158,827|-21.4%|32|2021-11-09|Nov 09, 2021|09/2021|33.44|43.76|462520000000|458900000000|2021-08-10|Aug 10, 2021|06/2021|8.14|32.48|454720000000|460320000000
2021-12-25 22:51:45|04563|952180|4967|703.65B|703650000000|9,030.0|134,960|-28.67%|26|2021-10-28|Oct 28, 2021|09/2021|89.58|81.03|40610000000|40550000000|2021-07-29|Jul 29, 2021|06/2021|54.42|53.43|36780000000|36240000000
2021-12-25 22:51:49|04564|951896|3038|951.63B|951630000000|4,365.0|1,580,187|34.1%|27|2021-12-14|Dec 14, 2021|10/2021|22.08|19.15|94690000000|94690000000|2021-09-13|Sep 13, 2021|07/2021|21.94|23.03|90940000000|90960000000
2021-12-25 22:51:53|04565|44285|5406|225.78B|225780000000|574.0|5,112,762|4.94%|32|2021-11-05|Nov 05, 2021|09/2021|43|23.99|508940000000|519650000000|2021-08-05|Aug 05, 2021|06/2021|52.16|19.71|463240000000|464830000000
2021-12-25 22:51:56|04566|951986|3635|767.02B|767020000000|0.0|-|-3.65%|26|2021-10-25|Oct 25, 2021|09/2021|28.64|--|16700000000|14900000000|2021-07-26|Jul 26, 2021|06/2021|80.55|--|20520000000|14600000000
2021-12-25 22:51:59|04567|946249|7276|986.95B|986950000000|6,140.0|410,943|-11.4%|27|2021-10-28|Oct 28, 2021|09/2021|33.04|78.53|168810000000|187970000000|2021-07-28|Jul 28, 2021|06/2021|66.28|73.91|183910000000|176300000000
2021-12-25 22:52:06|04568|952668|7984|199.21B|199210000000|1,713.0|188,568|19.54%|26|2021-10-25|Oct 25, 2021|09/2021|27.13|--|73720000000|--|2021-07-30|Jul 30, 2021|06/2021|52.26|--|77980000000|--
2021-12-25 22:52:09|04569|44151|6301|2.54T|2.54E+12|2,690.5|3,313,279|-1.97%|32|2021-10-28|Oct 28, 2021|09/2021|55.29|41.23|643130000000|630490000000|2021-07-30|Jul 30, 2021|06/2021|43.27|39.87|648270000000|600930000000
2021-12-25 22:52:13|04570|44323|9766|753.4B|753400000000|5,640.0|594,889|-2.59%|32|2021-11-04|Nov 04, 2021|09/2021|104.25|49.3|71160000000|70970000000|2021-08-05|Aug 05, 2021|06/2021|102.54|73.26|68330000000|66820000000
2021-12-25 22:52:18|04571|44210|4902|255.19B|255190000000|517.0|6,464,616|34.64%|32|2021-11-02|Nov 02, 2021|09/2021|-10.73|6.15|215240000000|236370000000|2021-07-29|Jul 29, 2021|06/2021|1.98|6.92|229860000000|218150000000
2021-12-25 22:52:21|04572|952168|4922|755.34B|755340000000|13,240.0|232,095|-23.91%|26|2021-10-29|Oct 29, 2021|09/2021|54|63.37|64160000000|71610000000|2021-07-30|Jul 30, 2021|06/2021|41.69|77.69|58770000000|63690000000
2021-12-25 22:52:23|04573|44166|6326|3.06T|3.06E+12|2,552.5|2,600,414|15.92%|31|2021-11-05|Nov 05, 2021|09/2021|36.16|38.03|540240000000|539810000000|2021-08-03|Aug 03, 2021|06/2021|42.14|35.53|563720000000|526300000000
2021-12-25 22:52:26|04574|44269|3405|348.48B|348480000000|1,013.0|1,983,576|-5.06%|30|2021-11-10|Nov 10, 2021|09/2021|49.11|23.26|156860000000|156750000000|2021-08-12|Aug 12, 2021|06/2021|18.68|21.81|157900000000|145900000000
2021-12-25 22:52:30|04575|946200|6370|601.23B|601230000000|5,350.0|359,394|37.89%|27|2021-10-29|Oct 29, 2021|09/2021|17.49|--|72040000000|71330000000|2021-07-30|Jul 30, 2021|06/2021|33.29|--|63200000000|62030000000
2021-12-25 22:52:33|04576|993287|3549|223.88B|223880000000|7,100.0|70,310|-22.66%|20|2021-10-28|Oct 28, 2021|08/2021|74.46|72.34|80630000000|79870000000|2021-07-01|Jul 01, 2021|05/2021|64.38|56.78|79010000000|77770000000
2021-12-25 22:52:37|04577|44316|6971|2.6T|2.6E+12|7,232.0|1,056,402|17.5%|32|2021-11-01|Nov 01, 2021|09/2021|89.55|76.05|455630000000|444530000000|2021-07-29|Jul 29, 2021|06/2021|112.46|93.64|420710000000|409860000000
2021-12-25 22:52:41|04578|946090|1951|265.89B|265890000000|2,408.0|298,194|-14.79%|27|2021-11-10|Nov 10, 2021|09/2021|50.86|--|140680000000|119830000000|2021-08-06|Aug 06, 2021|06/2021|49.86|49.9|120260000000|116050000000
2021-12-25 22:52:43|04579|44120|4151|1.72T|1.72E+12|3,205.0|833,833|15.7%|32|2021-11-01|Nov 01, 2021|09/2021|14.58|26.1|88950000000|88230000000|2021-08-03|Aug 03, 2021|06/2021|22.62|22.97|83910000000|89200000000
2021-12-25 22:52:46|04580|949896|1959|241.58B|241580000000|3,410.0|106,487|6.73%|27|2021-10-28|Oct 28, 2021|09/2021|85.19|81.65|87500000000|97760000000|2021-07-29|Jul 29, 2021|06/2021|53.75|39.78|70690000000|79500000000
2021-12-25 22:52:50|04581|102043|9508|399.93B|399930000000|846.0|1,958,383|-3.97%|30|2021-10-29|Oct 29, 2021|09/2021|61.39|97.2|421510000000|464150000000|2021-07-30|Jul 30, 2021|06/2021|32.32|11.63|349990000000|402470000000
2021-12-25 22:52:53|04582|976158|7180|179.54B|179540000000|412.0|679,033|-4.63%|22|2021-11-11|Nov 11, 2021|09/2021|10.38|--|43800000000|--|2021-08-11|Aug 11, 2021|06/2021|15.84|--|43800000000|--
2021-12-25 22:52:56|04583|992794|9142|372.53B|372530000000|2,371.0|1,181,360|11.95%|21|2021-11-02|Nov 02, 2021|09/2021|-18.79|14.57|69520000000|72080000000|2021-08-03|Aug 03, 2021|06/2021|5.9|-29.1|72100000000|76200000000
2021-12-25 22:52:58|04584|952471|6920|3.09T|3.09E+12|34,240.0|3,983,749|196.19%|26|2021-10-29|Oct 29, 2021|09/2021|17.39|57.83|9110000000|19040000000|2021-08-06|Aug 06, 2021|06/2021|64.01|64.02|18300000000|18300000000
2021-12-25 22:53:02|04585|946101|2651|560.4B|560400000000|5,600.0|301,411|16.67%|27|2021-10-07|Oct 07, 2021|08/2021|117.6|79.47|179500000000|181720000000|2021-07-08|Jul 08, 2021|05/2021|56.33|49.23|169260000000|171540000000
2021-12-25 22:53:05|04586|946264|7966|187.8B|187800000000|2,626.0|117,665|17.49%|27|2021-11-08|Nov 08, 2021|09/2021|46.14|--|63260000000|61310000000|2021-08-06|Aug 06, 2021|06/2021|75.45|--|62380000000|56950000000
2021-12-25 22:53:09|04587|946166|4912|450.64B|450640000000|1,550.0|1,264,316|-39.36%|27|2021-11-05|Nov 05, 2021|09/2021|28.26|25.62|94370000000|96280000000|2021-08-04|Aug 04, 2021|06/2021|16.71|15.95|90770000000|90960000000
2021-12-25 22:53:13|04588|946184|5938|896.82B|896820000000|0.0|-|39.09%|27|2021-10-29|Oct 29, 2021|09/2021|30.55|26.41|350450000000|365290000000|2021-07-30|Jul 30, 2021|06/2021|57.91|35.9|345760000000|336070000000
2021-12-25 22:53:16|04589|946096|2413|3.94T|3.94E+12|5,802.0|2,368,306|-38.5%|27|2021-10-27|Oct 27, 2021|09/2021|36.86|42.28|51240000000|49150000000|2021-07-28|Jul 28, 2021|06/2021|23.23|26.98|46400000000|44960000000
2021-12-25 22:53:19|04590|946212|6592|250.58B|250580000000|3,835.0|228,846|-13.43%|27|2021-11-02|Nov 02, 2021|09/2021|37.42|46.69|32040000000|35320000000|2021-08-12|Aug 12, 2021|06/2021|41.66|49.3|33850000000|35390000000
2021-12-25 22:53:22|04591|946210|6586|1.33T|1.33E+12|4,881.0|723,219|-5.95%|27|2021-10-28|Oct 28, 2021|09/2021|59.7|62.23|178930000000|176580000000|2021-07-30|Jul 30, 2021|06/2021|79.59|62.25|185300000000|159680000000
2021-12-25 22:53:25|04592|952608|7730|156.1B|156100000000|1,586.0|284,648|-41.13%|26|2021-10-08|Oct 08, 2021|08/2021|8.24|--|4260000000|4260000000|2021-07-08|Jul 08, 2021|05/2021|14.89|--|4630000000|4540000000
2021-12-25 22:53:28|04593|44222|8002|1.91T|1.91E+12|1,102.0|5,830,083|63.84%|33|2021-11-02|Nov 02, 2021|09/2021|53.5|41.82|1000000000|1000000000|2021-08-03|Aug 03, 2021|06/2021|64.02|35.49|2000000000|1000000000
2021-12-25 22:53:30|04594|102046|1333|123.98B|123980000000|2,356.0|120,437|8.17%|27|2021-11-08|Nov 08, 2021|09/2021|83.65|--|209680000000|213000000|2021-08-10|Aug 10, 2021|06/2021|95.89|--|202540000000|192000000
2021-12-25 22:53:34|04595|44257|8252|438.71B|438710000000|2,139.0|935,383|22.79%|32|2021-11-11|Nov 11, 2021|09/2021|42.24|36.23|55930000000|60870000000|2021-08-05|Aug 05, 2021|06/2021|15.59|14.91|48580000000|47800000000
2021-12-25 22:53:37|04596|946176|5463|202.56B|202560000000|2,513.0|168,460|8.74%|27|2021-11-08|Nov 08, 2021|09/2021|89.9|--|53940000000|52870000000|2021-08-06|Aug 06, 2021|06/2021|74.34|74.3|45610000000|46310000000
2021-12-25 22:53:40|04597|949904|3088|566.6B|566600000000|4,180.0|699,403|-5.96%|27|2021-11-15|Nov 15, 2021|09/2021|49.96|63.58|139520000000|141320000000|2021-08-12|Aug 12, 2021|06/2021|51.01|--|137490000000|136950000000
2021-12-25 22:53:44|04598|44152|7261|563.1B|563100000000|894.0|4,514,525|29%|32|2021-11-10|Nov 10, 2021|09/2021|19.81|-11.89|692460000000|756560000000|2021-07-30|Jul 30, 2021|06/2021|18.06|5.25|803400000000|730490000000
2021-12-25 22:53:47|04599|952500|7167|254.96B|254960000000|233.0|5,575,984|14.22%|26|2021-11-12|Nov 12, 2021|09/2021|5.52|--|63920000000|--|2021-08-05|Aug 05, 2021|06/2021|16.63|--|70100000000|--
2021-12-25 22:53:50|04600|946256|7459|453.31B|453310000000|2,159.0|558,241|11.06%|27|2021-10-29|Oct 29, 2021|09/2021|43.24|40.6|818370000000|810120000000|2021-07-30|Jul 30, 2021|06/2021|44.99|--|824880000000|804300000000
2021-12-25 22:53:53|04601|951799|2270|137.23B|137230000000|0.0|-|-9.08%|26|2021-11-09|Nov 09, 2021|09/2021|55.91|55.53|144080000000|138980000000|2021-08-12|Aug 12, 2021|06/2021|71.08|51.09|142820000000|141650000000
2021-12-25 22:53:56|04602|44169|2269|1T|1000000000000|6,930.0|466,414|-4.55%|33|2021-11-09|Nov 09, 2021|09/2021|166.45|119.26|264790000000|259540000000|2021-08-12|Aug 12, 2021|06/2021|86.09|98.61|235920000000|237010000000
2021-12-25 22:54:00|04603|952986|9744|178.9B|178900000000|6,620.0|60,087|28.79%|26|2021-10-28|Oct 28, 2021|09/2021|71.39|--|25720000000|25650000000|2021-07-29|Jul 29, 2021|06/2021|59.05|--|25200000000|25000000
2021-12-25 22:54:15|04604|976163|7780|261.49B|261490000000|3,460.0|247,398|-45.51%|23|2021-11-12|Nov 12, 2021|09/2021|22.62|22.49|24310000000|24710000000|2021-08-12|Aug 12, 2021|06/2021|22.37|--|24090000000|23600000000
2021-12-25 22:54:20|04605|952166|4919|184.01B|184010000000|5,660.0|92,386|-14.37%|26|2021-11-12|Nov 12, 2021|09/2021|40.36|43.89|10160000000|10550000000|2021-08-06|Aug 06, 2021|06/2021|40.67|34.74|10570000000|9540000000
2021-12-25 22:54:24|04606|44201|6479|1.3T|1.3E+12|3,210.0|1,227,863|57.97%|32|2021-11-05|Nov 05, 2021|09/2021|50.34|49.16|281960000000|285970000000|2021-08-04|Aug 04, 2021|06/2021|36.11|36.28|248310000000|243910000000
2021-12-25 22:54:32|04607|949827|1417|187.49B|187490000000|1,875.0|226,148|11.67%|27|2021-11-12|Nov 12, 2021|09/2021|50.38|50.4|111310000000|109780000000|2021-08-11|Aug 11, 2021|06/2021|27.1|--|100550000000|93300000000
2021-12-25 22:54:35|04608|946343|9962|1.33T|1.33E+12|4,695.0|637,437|39.73%|27|2021-10-28|Oct 28, 2021|09/2021|36|35.9|91310000000|92220000000|2021-07-30|Jul 30, 2021|06/2021|37.31|27.02|90920000000|87640000000
2021-12-25 22:54:38|04609|44130|4188|1.2T|1.2E+12|843.1|6,692,567|38.08%|32|2021-11-02|Nov 02, 2021|09/2021|24.8|31.03|956830000000|968910000000|2021-08-04|Aug 04, 2021|06/2021|35.14|--|928260000000|871830000000
2021-12-25 22:54:41|04610|44247|8058|5.36T|5.36E+12|3,629.0|5,268,198|42.65%|32|2021-11-05|Nov 05, 2021|09/2021|117.18|181.73|3000000000|3000000000|2021-08-03|Aug 03, 2021|06/2021|127.07|63.46|3000000000|2000000000
2021-12-25 22:54:44|04611|44216|6503|3.15T|3.15E+12|1,481.0|4,931,044|-4.14%|32|2021-10-28|Oct 28, 2021|09/2021|20.12|24.87|1000000000|1000000000|2021-07-29|Jul 29, 2021|06/2021|28.82|19.6|1000000000|988820000000
2021-12-25 22:54:47|04612|44158|8802|2.1T|2.1E+12|1,578.5|3,530,767|-2.98%|32|2021-11-10|Nov 10, 2021|09/2021|15.43|21.41|271620000000|289000000000|2021-08-06|Aug 06, 2021|06/2021|25.93|26.28|307400000000|302880000000
2021-12-25 22:54:50|04613|946135|4182|405.27B|405270000000|1,948.0|1,145,624|-14.97%|27|2021-11-05|Nov 05, 2021|09/2021|66.5|58.65|175850000000|168360000000|2021-08-06|Aug 06, 2021|06/2021|69|57.69|160040000000|159750000000
2021-12-25 22:54:53|04614|44112|7011|894.2B|894200000000|2,664.0|1,631,076|-8.19%|32|2021-10-29|Oct 29, 2021|09/2021|-1.69|47.4|812030000000|874270000000|2021-08-02|Aug 02, 2021|06/2021|37.68|49.1|851720000000|795750000000
2021-12-25 22:54:57|04615|44253|9301|234.27B|234270000000|2,886.0|236,381|-2.43%|32|2021-10-29|Oct 29, 2021|09/2021|43.55|--|60720000000|59680000000|2021-07-30|Jul 30, 2021|06/2021|39.72|--|56920000000|53500000000
2021-12-25 22:55:00|04616|44325|5711|255.02B|255020000000|1,952.0|805,876|-13.4%|32|2021-11-09|Nov 09, 2021|09/2021|162.78|--|432340000000|452310000000|2021-08-06|Aug 06, 2021|06/2021|129.46|--|427690000000|400470000000
2021-12-25 22:55:03|04617|44147|7211|477.6B|477600000000|321.0|19,147,654|54.33%|32|2021-11-04|Nov 04, 2021|09/2021|10.48|-2.84|458630000000|453250000000|2021-07-27|Jul 27, 2021|06/2021|4.09|-6.19|431940000000|415050000000
2021-12-25 22:55:06|04618|44287|8306|8.02T|8.02E+12|624.3|50,806,241|37.97%|29|2021-11-15|Nov 15, 2021|09/2021|31.03|21.37|1000000000|954000000000|2021-08-02|Aug 02, 2021|06/2021|29.84|16.4|1000000000|977310000000
2021-12-25 22:55:09|04619|946302|8593|816.9B|816900000000|569.0|3,070,149|18.05%|27|2021-11-12|Nov 12, 2021|09/2021|19.33|--|425620000000|425600000000|2021-08-13|Aug 13, 2021|06/2021|22.8|--|407740000000|--
2021-12-25 22:55:12|04620|44232|8031|4.36T|4.36E+12|2,693.0|4,992,240|43.7%|32|2021-11-02|Nov 02, 2021|09/2021|130.48|107.59|2000000000|1000000000|2021-08-03|Aug 03, 2021|06/2021|115.74|81.16|2000000000|2000000000
2021-12-25 22:55:16|04621|44125|4183|606.78B|606780000000|3,140.0|1,061,511|6.95%|32|2021-11-05|Nov 05, 2021|09/2021|160.11|120.82|372940000000|376540000000|2021-08-05|Aug 05, 2021|06/2021|217.53|144.92|370590000000|340640000000
2021-12-25 22:55:19|04622|44153|8801|2.17T|2.17E+12|2,271.0|2,809,825|7.1%|32|2021-11-05|Nov 05, 2021|09/2021|53.97|38.73|548160000000|511770000000|2021-08-06|Aug 06, 2021|06/2021|35.75|34.74|448700000000|463670000000
2021-12-25 22:55:22|04623|44315|5706|177.64B|177640000000|3,110.0|755,722|-15.83%|32|2021-11-09|Nov 09, 2021|09/2021|220.4|--|158220000000|166810000000|2021-08-06|Aug 06, 2021|06/2021|328.46|328.5|147050000000|147780000000
2021-12-25 22:55:25|04624|44238|9104|1T|1000000000000|8,370.0|5,639,598|182.58%|31|2021-10-29|Oct 29, 2021|09/2021|1424.74|1042.33|308210000000|264600000000|2021-07-30|Jul 30, 2021|06/2021|870.21|584.43|288870000000|274930000000
2021-12-25 22:55:29|04625|952288|6005|447.19B|447190000000|3,965.0|222,684|-26.85%|26|2021-11-05|Nov 05, 2021|09/2021|39.57|--|38780000000|36850000000|2021-08-05|Aug 05, 2021|06/2021|20.55|--|27440000000|27900000000
2021-12-25 22:55:34|04626|44327|8411|3.69T|3.69E+12|1,456.5|8,781,748|11.57%|29|2021-11-12|Nov 12, 2021|09/2021|53.31|50.49|842240000000|460250000000|2021-07-30|Jul 30, 2021|06/2021|98.81|50.6|737010000000|520450000000
2021-12-25 22:55:37|04627|949912|4534|129.74B|129740000000|3,400.0|57,159|-11.34%|27|2021-11-05|Nov 05, 2021|09/2021|59.12|--|26650000000|23540000000|2021-07-30|Jul 30, 2021|06/2021|69.35|--|27360000000|26900000000
2021-12-25 22:55:41|04628|1034504|3994|370.24B|370240000000|0.0|-|54.05%|19|2021-10-15|Oct 15, 2021|08/2021|-16.17|-12.57|3830000000|3840000000|2021-07-15|Jul 15, 2021|05/2021|-0.92|--|3990000000|3710000000
2021-12-25 22:55:44|04629|949903|3064|1.02T|1.02E+12|2,053.0|1,389,373|-22.23%|27|2021-10-29|Oct 29, 2021|09/2021|7.94|8.86|46580000000|47360000000|2021-07-30|Jul 30, 2021|06/2021|8.26|8.25|45850000000|46220000000
2021-12-25 22:55:47|04630|951788|2201|190.12B|190120000000|3,780.0|116,684|-2.45%|26|2021-11-10|Nov 10, 2021|09/2021|93.71|--|48860000000|45840000000|2021-08-11|Aug 11, 2021|06/2021|96.04|--|44560000000|39680000000
2021-12-25 22:55:50|04631|951797|2264|269.31B|269310000000|5,440.0|145,946|5.84%|26|2021-11-11|Nov 11, 2021|09/2021|161.18|143.67|133150000000|134980000000|2021-08-12|Aug 12, 2021|06/2021|187.19|177.47|128200000000|126850000000
2021-12-25 22:55:53|04632|44128|8725|1.95T|1.95E+12|3,532.0|1,385,798|16.49%|33|2021-11-19|Nov 19, 2021|09/2021|11.42|251.4|1000000000|1000000000|2021-08-06|Aug 06, 2021|06/2021|212.84|213.2|1000000000|1000000000
2021-12-25 22:55:56|04633|943427|6981|5.94T|5.94E+12|9,276.0|3,250,054|4.57%|28|2021-10-29|Oct 29, 2021|09/2021|141.55|127.88|468520000000|467100000000|2021-07-29|Jul 29, 2021|06/2021|120.69|99.53|439560000000|405600000000
2021-12-25 22:55:58|04634|946196|6268|402.51B|402510000000|3,355.0|1,282,765|-23.84%|25|2021-10-29|Oct 29, 2021|09/2021|-37.74|15.5|68410000000|74590000000|2021-07-30|Jul 30, 2021|06/2021|-91.34|26.2|73680000000|71680000000
2021-12-25 22:56:03|04635|952678|8012|222.09B|222090000000|1,838.0|160,054|23.69%|26|2021-11-04|Nov 04, 2021|09/2021|61.2|--|189370000000|--|2021-08-04|Aug 04, 2021|06/2021|58.37|--|184390000000|--
2021-12-25 22:56:07|04636|946316|9048|341.97B|341970000000|1,739.0|869,537|-33.22%|27|2021-11-08|Nov 08, 2021|09/2021|9.52|--|115840000000|115800000000|2021-08-06|Aug 06, 2021|06/2021|-4.35|-4.3|108450000000|108450000000
2021-12-25 22:56:12|04637|952895|9044|242.53B|242530000000|2,141.0|289,378|-15.34%|26|2021-10-29|Oct 29, 2021|09/2021|13.41|--|47960000000|49300000000|2021-07-30|Jul 30, 2021|06/2021|0.6|--|43660000000|45500000000
2021-12-25 22:56:15|04638|44241|6701|1.43T|1.43E+12|5,260.0|1,280,579|-4.01%|31|2021-10-29|Oct 29, 2021|09/2021|48.14|57.4|730860000000|741610000000|2021-07-30|Jul 30, 2021|06/2021|0.83|-26.38|651940000000|608940000000
2021-12-25 22:56:18|04639|952566|7518|252.05B|252050000000|3,070.0|527,865|-15.31%|26|2021-11-04|Nov 04, 2021|09/2021|21.23|31.9|41040000000|45370000000|2021-08-04|Aug 04, 2021|06/2021|18.75|24.3|36850000000|38930000000
2021-12-25 22:56:21|04640|946124|3659|2.04T|2.04E+12|2,278.0|2,689,638|-29.47%|27|2021-11-09|Nov 09, 2021|09/2021|42.46|23.04|75890000000|69640000000|2021-08-11|Aug 11, 2021|06/2021|10.04|14.78|56010000000|59670000000
2021-12-25 22:56:25|04641|44275|5333|604.52B|604520000000|1,940.0|1,009,640|23.96%|32|2021-10-29|Oct 29, 2021|09/2021|50.56|45.61|121380000000|126870000000|2021-07-30|Jul 30, 2021|06/2021|51.3|36.09|128780000000|117520000000
2021-12-25 22:56:28|04642|946173|5334|402.91B|402910000000|1,982.0|1,001,794|12.1%|27|2021-10-27|Oct 27, 2021|09/2021|61.2|48.76|116010000000|120240000000|2021-07-30|Jul 30, 2021|06/2021|61.85|34.74|118540000000|115290000000
2021-12-25 22:56:31|04643|44174|2282|427.94B|427940000000|4,185.0|687,748|-8.42%|32|2021-11-01|Nov 01, 2021|09/2021|94.86|80.53|308420000000|309200000000|2021-08-02|Aug 02, 2021|06/2021|96.94|82.08|294950000000|276520000000
2021-12-25 22:56:34|04644|946187|5991|223.69B|223690000000|0.0|-|39.54%|27|2021-11-10|Nov 10, 2021|09/2021|12.25|--|137270000000|143300000000|2021-08-05|Aug 05, 2021|06/2021|24.65|--|141660000000|--
2021-12-25 22:56:37|04645|44214|2871|356.46B|356460000000|2,660.0|458,754|-5.64%|32|2021-11-02|Nov 02, 2021|09/2021|50.67|44.56|150920000000|151040000000|2021-08-03|Aug 03, 2021|06/2021|32.73|41.27|143660000000|143980000000
2021-12-25 22:56:39|04646|946213|6594|7.92T|7.92E+12|13,550.0|1,400,916|5.86%|27|2021-10-26|Oct 26, 2021|09/2021|58.35|67.12|463200000000|452880000000|2021-07-21|Jul 21, 2021|06/2021|57.14|57.4|447470000000|419400000000
2021-12-25 22:56:43|04647|946266|7988|355.56B|355560000000|3,535.0|259,178|-8.77%|27|2021-10-29|Oct 29, 2021|09/2021|57.09|51.06|69260000000|66100000000|2021-07-30|Jul 30, 2021|06/2021|60.1|49.57|70410000000|67010000000
2021-12-25 22:56:46|04648|946227|6849|271.92B|271920000000|3,210.0|209,051|-10.83%|27|2021-11-08|Nov 08, 2021|09/2021|91.47|94.85|55160000000|51160000000|2021-08-04|Aug 04, 2021|06/2021|53.38|12.74|47180000000|38380000000
2021-12-25 22:56:48|04649|951775|2127|893.81B|893810000000|2,704.0|925,965|-20.59%|26|2021-10-29|Oct 29, 2021|09/2021|12.3|13.03|12020000000|12390000000|2021-07-30|Jul 30, 2021|06/2021|11.89|12.1|11610000000|10900000000
2021-12-25 22:56:51|04650|946271|8056|320.88B|320880000000|3,195.0|352,303|-19.22%|27|2021-11-02|Nov 02, 2021|09/2021|58.33|48.63|78300000000|80330000000|2021-08-04|Aug 04, 2021|06/2021|35.03|21.91|67620000000|66170000000
2021-12-25 22:56:54|04651|952906|9072|141.12B|141120000000|2,154.0|65,948|6.37%|26|2021-11-05|Nov 05, 2021|09/2021|48.39|--|47040000000|51100000000|2021-08-06|Aug 06, 2021|06/2021|51.08|--|47570000000|46800000000
2021-12-25 22:57:00|04652|44172|7731|444.68B|444680000000|1,211.0|2,514,241|87.46%|32|2021-11-04|Nov 04, 2021|09/2021|28.88|22.79|140770000000|149690000000|2021-08-05|Aug 05, 2021|06/2021|42.98|9.54|132280000000|122240000000
2021-12-25 22:57:03|04653|946265|7974|6.5T|6.5E+12|55,430.0|889,257|-14.37%|27|2021-11-04|Nov 04, 2021|09/2021|668.27|777.67|301630000000|361390000000|2021-08-05|Aug 05, 2021|06/2021|778.59|695.56|322650000000|345320000000
2021-12-25 22:57:07|04654|44250|5214|280.01B|280010000000|3,010.0|1,050,156|31.61%|31|2021-10-29|Oct 29, 2021|09/2021|75.34|71.3|75160000000|74130000000|2021-07-29|Jul 29, 2021|06/2021|69.62|20.7|73750000000|71130000000
2021-12-25 22:57:10|04655|44223|9062|628.86B|628860000000|6,950.0|291,829|3.42%|32|2021-11-12|Nov 12, 2021|09/2021|170.24|155.32|559190000000|555700000000|2021-08-13|Aug 13, 2021|06/2021|166.33|163.75|545030000000|529200000000
2021-12-25 22:57:13|04656|44140|4272|198.36B|198360000000|1,179.0|350,565|25.83%|33|2021-11-09|Nov 09, 2021|09/2021|23.22|--|42390000000|--|2021-07-30|Jul 30, 2021|06/2021|31.05|--|46450000000|--
2021-12-25 22:57:16|04657|44310|5703|106.31B|106310000000|1,717.0|345,065|-8.28%|32|2021-11-01|Nov 01, 2021|09/2021|96.62|--|120360000000|127310000000|2021-08-02|Aug 02, 2021|06/2021|78.08|--|115690000000|122000000000
2021-12-25 22:57:20|04658|946155|4612|2.82T|2.82E+12|1,202.0|2,408,632|-48.46%|23|2021-11-12|Nov 12, 2021|09/2021|7.04|4.36|238600000000|256880000000|2021-08-10|Aug 10, 2021|06/2021|6.77|11.08|266240000000|241520000000
2021-12-25 22:57:23|04659|44289|3863|122.58B|122580000000|1,061.0|723,019|-10.31%|32|2021-11-05|Nov 05, 2021|09/2021|2.81|17.3|257940000000|257240000000|2021-08-05|Aug 05, 2021|06/2021|16.2|--|250460000000|241180000000
2021-12-25 22:57:26|04660|952089|4516|546.91B|546910000000|8,120.0|152,127|18.02%|26|2021-11-10|Nov 10, 2021|09/2021|62.65|40.55|30410000000|30740000000|2021-08-10|Aug 10, 2021|06/2021|183.24|132.1|41160000000|37300000000
2021-12-25 22:57:29|04661|946133|4114|212.53B|212530000000|5,330.0|79,016|-7.47%|27|2021-11-05|Nov 05, 2021|09/2021|168.21|170.53|86930000000|85950000000|2021-08-05|Aug 05, 2021|06/2021|141.51|95.29|86060000000|70250000000
2021-12-25 22:57:32|04662|44280|5401|1.73T|1.73E+12|1,874.5|6,915,224|41.26%|32|2021-11-02|Nov 02, 2021|09/2021|148.35|145.7|1000000000|1000000000|2021-08-03|Aug 03, 2021|06/2021|176.08|100.91|1000000000|1000000000
2021-12-25 22:57:35|04663|44109|1332|169B|169000000000|543.0|1,938,324|29.29%|32|2021-11-05|Nov 05, 2021|09/2021|19.99|9.36|174200000000|158250000000|2021-08-04|Aug 04, 2021|06/2021|16.67|10.93|165410000000|154350000000
2021-12-25 22:57:38|04664|44263|9432|11.09T|1.109E+13|3,130.0|5,493,919|18.56%|33|2021-11-10|Nov 10, 2021|09/2021|92.9|88.88|2000000000|2000000000|2021-08-06|Aug 06, 2021|06/2021|93.87|94.98|2000000000|2000000000
2021-12-25 22:57:42|04665|946325|9404|299.21B|299210000000|1,173.0|410,332|4.17%|27|2021-11-05|Nov 05, 2021|09/2021|33.42|--|97120000000|97100000000|2021-07-30|Jul 30, 2021|06/2021|38.87|--|97830000000|92300000000
2021-12-25 22:57:44|04666|44233|9101|1.48T|1.48E+12|8,770.0|9,759,911|290.47%|32|2021-11-04|Nov 04, 2021|09/2021|1540.43|1155.15|546770000000|488330000000|2021-08-04|Aug 04, 2021|06/2021|894.72|545.68|504610000000|439520000000
2021-12-25 22:57:49|04667|946274|8086|175.49B|175490000000|1,076.0|507,922|-9.66%|27|2021-11-09|Nov 09, 2021|09/2021|24.54|24.5|124120000000|120200000000|2021-08-10|Aug 10, 2021|06/2021|20.24|20.8|118000000000|115550000000
2021-12-25 22:57:52|04668|952892|9031|203B|203000000000|2,575.0|136,592|-13.04%|26|2021-11-10|Nov 10, 2021|09/2021|2.19|--|98750000000|--|2021-08-12|Aug 12, 2021|06/2021|-2.18|--|88980000000|--
2021-12-25 22:57:55|04669|946083|1820|198.29B|198290000000|3,625.0|378,484|77.61%|27|2021-11-05|Nov 05, 2021|09/2021|64.3|--|79820000000|79360000000|2021-08-06|Aug 06, 2021|06/2021|70.88|--|73140000000|72550000000
2021-12-25 22:57:58|04670|44314|4021|958.27B|958270000000|6,730.0|452,416|9.25%|32|2021-11-11|Nov 11, 2021|09/2021|52.21|--|45310000000|37870000000|2021-08-10|Aug 10, 2021|06/2021|61.73|--|46500000000|42120000000
2021-12-25 22:58:01|04671|44127|7201|2.18T|2.18E+12|557.9|17,100,746|1.2%|32|2021-11-09|Nov 09, 2021|09/2021|13.83|-4.88|1000000000|2000000000|2021-07-28|Jul 28, 2021|06/2021|29.26|-6.19|2000000000|1000000000
2021-12-25 22:58:04|04672|44164|2002|494.11B|494110000000|1,662.0|575,551|1.84%|32|2021-10-28|Oct 28, 2021|09/2021|14.87|15.69|166510000000|168460000000|2021-07-27|Jul 27, 2021|06/2021|18.62|13.12|159220000000|160330000000
2021-12-25 22:58:11|04673|44244|3105|150.01B|150010000000|901.0|1,665,576|19.18%|32|2021-11-11|Nov 11, 2021|09/2021|-16.13|--|116950000000|110400000000|2021-08-04|Aug 04, 2021|06/2021|28.08|--|116620000000|108000000000
2021-12-25 22:58:14|04674|946110|2897|864.09B|864090000000|8,410.0|210,487|-4.21%|27|2021-11-05|Nov 05, 2021|09/2021|89.43|85.7|142580000000|131970000000|2021-08-05|Aug 05, 2021|06/2021|76.02|72.75|132460000000|123590000000
2021-12-25 22:58:17|04675|946342|9843|2.05T|2.05E+12|18,150.0|319,830|-17.44%|28|2021-12-24|Dec 24, 2021|11/2021|193.48|235.72|191600000000|209070000000|2021-09-30|Sep 30, 2021|08/2021|219.46|198.13|199100000000|200300000000
2021-12-25 22:58:21|04676|44458|6988|1.31T|1.31E+12|8,880.0|680,438|1.14%|32|2021-10-26|Oct 26, 2021|09/2021|211.44|154.81|222240000000|213040000000|2021-07-26|Jul 26, 2021|06/2021|140.87|147.62|203720000000|192640000000
2021-12-25 22:58:24|04677|952080|4403|468.93B|468930000000|5,690.0|219,568|9.63%|26|2021-11-04|Nov 04, 2021|09/2021|83.7|--|47290000000|43170000000|2021-08-04|Aug 04, 2021|06/2021|77.86|45|42840000000|39600000000
2021-12-25 22:58:27|04678|946241|7240|211.71B|211710000000|1,224.0|289,052|8.7%|27|2021-11-10|Nov 10, 2021|09/2021|35.59|-6.6|167630000000|138170000000|2021-08-03|Aug 03, 2021|06/2021|39.58|--|156740000000|144150000000
2021-12-25 22:58:30|04679|44113|8604|1.52T|1.52E+12|503.4|13,778,016|-7.29%|28|2021-10-29|Oct 29, 2021|09/2021|0.64|20.95|318870000000|348900000000|2021-07-30|Jul 30, 2021|06/2021|16.12|14.55|353280000000|328630000000
2021-12-25 22:58:33|04680|946116|3231|469.27B|469270000000|2,613.0|647,744|17.7%|27|2021-10-28|Oct 28, 2021|09/2021|27.27|37.67|110580000000|140810000000|2021-07-21|Jul 21, 2021|06/2021|103.16|63.36|146540000000|146380000000
2021-12-25 22:58:36|04681|946142|4307|2.9T|2.9E+12|4,920.0|1,130,943|36.48%|27|2021-10-27|Oct 27, 2021|09/2021|30.69|27.1|149330000000|146700000000|2021-07-29|Jul 29, 2021|06/2021|30.57|25.52|142650000000|139390000000
2021-12-25 22:58:40|04682|44186|6471|379.51B|379510000000|740.0|5,341,086|-17.41%|32|2021-11-01|Nov 01, 2021|09/2021|6.12|15.89|204310000000|213290000000|2021-07-30|Jul 30, 2021|06/2021|9.43|15.04|213460000000|208460000000
2021-12-25 22:58:43|04683|44191|6472|125.81B|125810000000|237.0|5,430,429|-9.54%|32|2021-10-29|Oct 29, 2021|09/2021|-4.2|1.17|149170000000|156040000000|2021-07-30|Jul 30, 2021|06/2021|2.23|1.13|156620000000|158650000000
2021-12-25 22:58:46|04684|44308|9613|3.38T|3.38E+12|2,412.0|2,659,846|78.53%|32|2021-11-09|Nov 09, 2021|09/2021|29.09|18.81|621260000000|583610000000|2021-08-05|Aug 05, 2021|06/2021|22.15|16.16|590820000000|544090000000
2021-12-25 22:58:49|04685|44134|1802|638.83B|638830000000|891.0|2,603,643|2.41%|33|2021-11-08|Nov 08, 2021|09/2021|9.19|--|462750000000|456760000000|2021-08-05|Aug 05, 2021|06/2021|17.13|--|436410000000|416080000000
2021-12-25 22:58:52|04686|952127|4684|1.89T|1.89E+12|21,260.0|140,403|0.76%|26|2021-10-26|Oct 26, 2021|09/2021|118.05|116.65|22460000000|22520000000|2021-07-21|Jul 21, 2021|06/2021|121.33|115.6|21100000000|21310000000
2021-12-25 22:58:57|04687|44193|9007|790.29B|790290000000|2,176.0|842,359|-29.47%|32|2021-10-29|Oct 29, 2021|09/2021|1.77|3.85|86420000000|107010000000|2021-07-30|Jul 30, 2021|06/2021|20.22|1.65|88360000000|80770000000
2021-12-25 22:59:00|04688|44284|3861|541.84B|541840000000|547.0|3,047,863|-4.87%|32|2021-11-02|Nov 02, 2021|09/2021|25.21|18.2|365810000000|372330000000|2021-08-03|Aug 03, 2021|06/2021|20.81|--|342720000000|345470000000
2021-12-25 22:59:04|04689|44141|6103|161.35B|161350000000|5,110.0|126,930|-8.59%|32|2021-10-29|Oct 29, 2021|09/2021|73.69|23.63|41040000000|42020000000|2021-07-30|Jul 30, 2021|06/2021|51.7|55.55|36350000000|35860000000
2021-12-25 22:59:10|04690|44177|7733|3.28T|3.28E+12|2,549.5|3,742,438|13.69%|33|2021-11-05|Nov 05, 2021|09/2021|33.99|23.57|221540000000|211180000000|2021-08-05|Aug 05, 2021|06/2021|14.54|10.71|191520000000|174560000000
2021-12-25 22:59:13|04691|946215|6645|2.31T|2.31E+12|11,605.0|684,271|28.09%|27|2021-10-28|Oct 28, 2021|09/2021|61.18|75.68|181160000000|187160000000|2021-07-29|Jul 29, 2021|06/2021|100.04|59.61|188190000000|165770000000
2021-12-25 22:59:16|04692|946147|4528|1.4T|1.4E+12|2,811.0|1,233,625|-13.16%|27|2021-11-01|Nov 01, 2021|09/2021|44.51|44.86|86710000000|86280000000|2021-07-30|Jul 30, 2021|06/2021|48.23|43.43|87360000000|84450000000
2021-12-25 22:59:19|04693|951943|3288|760.46B|760460000000|6,030.0|650,024|57.44%|26|2021-11-12|Nov 12, 2021|09/2021|145.69|145.69|226780000000|226780000000|2021-08-13|Aug 13, 2021|06/2021|144.8|--|219810000000|207070000000
2021-12-25 22:59:21|04694|946163|4716|1.14T|1.14E+12|8,900.0|196,184|-31.06%|28|2021-12-21|Dec 21, 2021|11/2021|93.03|104.81|51700000000|54550000000|2021-09-21|Sep 21, 2021|08/2021|91.91|85.84|50390000000|49210000000
2021-12-25 22:59:25|04695|946159|4661|6.38T|6.38E+12|19,480.0|855,997|18.24%|27|2021-10-28|Oct 28, 2021|09/2021|-24.84|5.04|47750000000|50060000000|2021-07-29|Jul 29, 2021|06/2021|-18.5|-22.48|49820000000|36610000000
2021-12-25 22:59:28|04696|943425|8591|2.71T|2.71E+12|2,274.5|3,747,027|49.15%|28|2021-11-04|Nov 04, 2021|09/2021|67.47|54.75|632720000000|599240000000|2021-08-03|Aug 03, 2021|06/2021|53.65|48.7|608810000000|568220000000
2021-12-25 22:59:42|04697|44298|9532|788.35B|788350000000|1,896.0|1,131,798|-6.97%|32|2021-10-27|Oct 27, 2021|09/2021|12.68|30.16|336070000000|342070000000|2021-07-29|Jul 29, 2021|06/2021|75.82|43.08|314350000000|329330000000
2021-12-25 22:59:48|04698|946191|6136|171.55B|171550000000|1,757.0|192,265|-9.48%|27|2021-10-08|Oct 08, 2021|08/2021|31.34|--|31320000000|30540000000|2021-07-09|Jul 09, 2021|05/2021|33.42|33.1|32990000000|32990000000
2021-12-25 23:00:03|04699|946165|4768|1.05T|1.05E+12|5,530.0|470,970|3.95%|27|2021-10-29|Oct 29, 2021|09/2021|33.03|47.45|185520000000|205740000000|2021-08-02|Aug 02, 2021|06/2021|64.2|60.82|227280000000|224460000000
2021-12-25 23:00:06|04700|946153|4578|2.32T|2.32E+12|4,284.0|986,243|-3.97%|27|2021-11-12|Nov 12, 2021|09/2021|64.97|91.55|388600000000|383100000000|2021-08-06|Aug 06, 2021|06/2021|86.15|75|382030000000|363940000000
2021-12-25 23:00:09|04701|951826|2427|207.27B|207270000000|1,646.0|1,363,237|19.45%|26|2021-11-04|Nov 04, 2021|09/2021|--|--|--|142560000000|2021-07-30|Jul 30, 2021|06/2021|22.75|7.33|140820000000|129130000000
2021-12-25 23:00:16|04702|952776|8283|292.95B|292950000000|4,650.0|91,837|-17.84%|26|2021-10-28|Oct 28, 2021|09/2021|79.36|--|261870000000|270360000000|2021-07-29|Jul 29, 2021|06/2021|85.6|--|269690000000|261300000000
2021-12-25 23:00:18|04703|946257|7532|957.56B|957560000000|1,606.0|2,613,025|-31.4%|27|2021-11-10|Nov 10, 2021|09/2021|19.88|24.35|445470000000|453030000000|2021-08-17|Aug 17, 2021|06/2021|17.27|17.27|440440000000|440440000000
2021-12-25 23:00:21|04704|44256|6752|2.91T|2.91E+12|1,247.0|6,663,657|6.4%|32|2021-10-28|Oct 28, 2021|09/2021|32.79|28.39|1000000000|1000000000|2021-07-29|Jul 29, 2021|06/2021|32.8|16.69|1000000000|1000000000
2021-12-25 23:00:24|04705|946160|4666|237.96B|237960000000|1,540.0|893,967|-10.47%|27|2021-12-15|Dec 15, 2021|10/2021|6.58|9.81|67070000000|67080000000|2021-09-14|Sep 14, 2021|07/2021|-24.15|-13.75|62160000000|63710000000
2021-12-25 23:00:27|04706|946087|1893|187.58B|187580000000|658.0|1,019,735|-22.68%|27|2021-11-10|Nov 10, 2021|09/2021|13.53|--|111180000000|113960000000|2021-08-04|Aug 04, 2021|06/2021|15.96|--|98960000000|111530000000
2021-12-25 23:00:30|04707|969040|4587|361.83B|361830000000|2,787.0|1,825,543|-48.48%|23|2021-11-11|Nov 11, 2021|09/2021|20.13|20.69|4880000000|6670000000|2021-08-05|Aug 05, 2021|06/2021|2.59|-0.17|1420000000|1110000000
2021-12-25 23:00:33|04708|949899|2181|780.44B|780440000000|3,385.0|710,514|79.48%|27|2021-11-11|Nov 11, 2021|09/2021|30.66|--|262420000000|252820000000|2021-08-10|Aug 10, 2021|06/2021|36.88|--|250430000000|243030000000
2021-12-25 23:00:35|04709|952657|7956|267.98B|267980000000|2,240.0|1,669,033|-49.38%|30|2021-11-04|Nov 04, 2021|09/2021|17.55|24.64|22150000000|25990000000|2021-08-05|Aug 05, 2021|06/2021|25.72|25.3|25920000000|25930000000
2021-12-25 23:00:38|04710|952627|7846|165.27B|165270000000|0.0|-|40.18%|26|2021-11-08|Nov 08, 2021|09/2021|86.99|--|25290000000|--|2021-08-10|Aug 10, 2021|06/2021|113.44|--|27630000000|--
2021-12-25 23:00:42|04711|952172|4927|439.14B|439140000000|1,985.0|522,333|-3.22%|26|2021-11-01|Nov 01, 2021|09/2021|7.12|12.79|42110000000|46250000000|2021-07-30|Jul 30, 2021|06/2021|14.22|15.1|45490000000|47070000000
2021-12-25 23:00:45|04712|961975|3923|603.44B|603440000000|3,330.0|894,544|45.16%|22|2021-11-12|Nov 12, 2021|09/2021|1.33|0.8013|4860000000|4920000000|2021-08-12|Aug 12, 2021|06/2021|1.91|0.5287|4610000000|4590000000
2021-12-25 23:00:48|04713|952147|4755|1.79T|1.79E+12|1,135.0|6,198,352|12.27%|26|2021-11-11|Nov 11, 2021|09/2021|-16.73|-60|406900000000|409700000000|2021-08-11|Aug 11, 2021|06/2021|-26.03|-31|402160000000|393940000000
2021-12-25 23:00:51|04714|952303|6098|11.34T|1.134E+13|6,940.0|4,766,254|64.45%|26|2021-11-15|Nov 15, 2021|09/2021|53.42|46.66|701190000000|689610000000|2021-08-12|Aug 12, 2021|06/2021|47.64|34.83|664710000000|571060000000
2021-12-25 23:00:54|04715|952874|8876|314.97B|314970000000|2,061.0|504,857|-20.02%|26|2021-11-11|Nov 11, 2021|09/2021|24.61|19.38|37950000000|42750000000|2021-08-12|Aug 12, 2021|06/2021|18.54|12.56|38310000000|83840000000
2021-12-25 23:00:57|04716|100158|6723|2.77T|2.77E+12|1,426.0|10,522,951|37.25%|30|2021-10-28|Oct 28, 2021|09/2021|20.08|23.82|258430000000|249610000000|2021-07-29|Jul 29, 2021|06/2021|13.61|14.07|217880000000|207270000000
2021-12-25 23:01:00|04717|946126|3941|209.74B|209740000000|847.0|830,089|-1.17%|27|2021-11-02|Nov 02, 2021|09/2021|27.26|24.2|182800000000|187540000000|2021-08-03|Aug 03, 2021|06/2021|49.79|--|180780000000|178220000000
2021-12-25 23:01:03|04718|44292|8308|1.06T|1.06E+12|443.7|11,056,795|24.67%|33|2021-11-09|Nov 09, 2021|09/2021|19.12|17.55|160000000000|158460000000|2021-07-30|Jul 30, 2021|06/2021|13.88|15.2|141850000000|134700000000
2021-12-25 23:01:07|04719|952126|4681|202.96B|202960000000|1,912.0|451,208|32.14%|26|2021-11-10|Nov 10, 2021|09/2021|28.86|14.94|39110000000|39280000000|2021-08-06|Aug 06, 2021|06/2021|17.8|--|37320000000|36820000000
2021-12-25 23:01:10|04720|44192|7752|686.69B|686690000000|1,078.0|3,776,505|59.23%|32|2021-11-04|Nov 04, 2021|09/2021|9.3|9.66|418660000000|450260000000|2021-08-04|Aug 04, 2021|06/2021|6.77|5.86|424800000000|439200000000
2021-12-25 23:01:13|04721|946185|5947|516.95B|516950000000|10,380.0|133,133|-12.77%|27|2021-11-05|Nov 05, 2021|09/2021|138.9|98.79|95210000000|89190000000|2021-08-06|Aug 06, 2021|06/2021|120.48|97.31|84510000000|80530000000
2021-12-25 23:01:17|04722|946232|6963|1.05T|1.05E+12|10,740.0|600,984|11.18%|27|2021-10-28|Oct 28, 2021|09/2021|195.6|150.07|111400000000|112010000000|2021-07-30|Jul 30, 2021|06/2021|118.27|129.32|111250000000|104200000000
2021-12-25 23:01:20|04723|949911|4527|394.68B|394680000000|3,460.0|234,721|12.52%|27|2021-11-11|Nov 11, 2021|09/2021|52.55|39.47|48700000000|45550000000|2021-08-10|Aug 10, 2021|06/2021|41.48|21.92|42320000000|39520000000
2021-12-25 23:01:23|04724|946255|7453|461.88B|461880000000|1,756.0|2,375,171|-14.09%|27|2021-10-14|Oct 14, 2021|08/2021|18.27|23.21|108640000000|108730000000|2021-07-07|Jul 07, 2021|11/2020|46.57|29.42|114960000000|113730000000
2021-12-25 23:01:26|04725|946204|6417|180.17B|180170000000|2,982.0|286,851|6.5%|27|2021-11-08|Nov 08, 2021|09/2021|59.28|--|17130000000|19200000000|2021-08-05|Aug 05, 2021|06/2021|15.42|--|10930000000|9300000000
2021-12-25 23:01:29|04726|946317|9065|276.99B|276990000000|4,735.0|164,244|24.77%|27|2021-10-29|Oct 29, 2021|09/2021|109.27|--|136760000000|135100000000|2021-07-30|Jul 30, 2021|06/2021|91.86|--|136900000000|135770000000
2021-12-25 23:01:32|04727|946276|8136|200.2B|200200000000|2,485.0|290,816|76.49%|27|2021-11-02|Nov 02, 2021|09/2021|-6.47|--|12990000000|13500000000|2021-08-04|Aug 04, 2021|06/2021|30.67|--|10800000000|10000000000
2021-12-25 23:01:35|04728|1131558|4443|322.27B|322270000000|2,581.0|842,060|55.95%|11|2021-10-08|Oct 08, 2021|08/2021|5.23|6.33|4600000000|4580000000|2021-07-14|Jul 14, 2021|05/2021|-7.42|-4.63|4430000000|4410000000
2021-12-25 23:01:38|04729|946149|4536|564.77B|564770000000|1,412.0|1,139,706|-14.53%|29|2021-11-08|Nov 08, 2021|06/2022|--|16.88|--|61200000000|2021-11-08|Nov 08, 2021|09/2021|17.32|12.79|63770000000|62020000000
2021-12-25 23:01:41|04730|946183|5929|269.76B|269760000000|1,221.0|391,713|1.41%|27|2021-10-29|Oct 29, 2021|09/2021|30.4|23.54|117310000000|112420000000|2021-07-30|Jul 30, 2021|06/2021|10.95|2.45|99190000000|88960000000
2021-12-25 23:01:43|04731|44179|2501|176.75B|176750000000|2,269.0|253,903|10.15%|32|2021-11-05|Nov 05, 2021|09/2021|43.53|43.56|109360000000|111840000000|2021-08-06|Aug 06, 2021|06/2021|225.17|193.84|109810000000|109200000000
2021-12-25 23:01:46|04732|952104|4887|188.52B|188520000000|4,305.0|108,152|-8.01%|26|2021-11-12|Nov 12, 2021|09/2021|71.12|109.31|46820000000|50110000000|2021-08-05|Aug 05, 2021|06/2021|144.03|120.48|50490000000|49100000000
2021-12-25 23:01:51|04733|946294|8473|758.15B|758150000000|3,100.0|1,259,290|25%|27|2021-10-28|Oct 28, 2021|09/2021|195.39|105.08|196810000000|151180000000|2021-07-29|Jul 29, 2021|06/2021|118.37|59.98|137470000000|123510000000
2021-12-25 23:01:54|04734|946339|9719|705.31B|705310000000|2,259.0|483,313|16.44%|27|2021-10-29|Oct 29, 2021|09/2021|25.88|28.12|100820000000|103400000000|2021-07-30|Jul 30, 2021|06/2021|24.67|74.35|99210000000|99690000000
2021-12-25 23:01:57|04735|44318|9735|1.73T|1.73E+12|7,935.0|639,527|-15.23%|21|2021-11-10|Nov 10, 2021|09/2021|110.49|77.4|258380000000|261360000000|2021-08-06|Aug 06, 2021|06/2021|109.49|109.5|244280000000|244320000000
2021-12-25 23:02:01|04736|946207|6460|424.96B|424960000000|1,818.0|951,538|10.52%|27|2021-11-08|Nov 08, 2021|09/2021|38.57|7.42|75450000000|70560000000|2021-08-06|Aug 06, 2021|06/2021|12.51|-6.1|59450000000|58720000000
2021-12-25 23:02:06|04737|952890|9024|323.61B|323610000000|1,078.0|1,766,257|8.56%|26|2021-11-10|Nov 10, 2021|09/2021|-12.92|-51.05|103150000000|113600000000|2021-08-02|Aug 02, 2021|06/2021|-29.57|-18.7|91760000000|94200000000
2021-12-25 23:02:09|04738|946217|6724|710.03B|710030000000|2,052.0|1,459,308|30.12%|27|2021-10-29|Oct 29, 2021|09/2021|54.93|30.19|268440000000|284590000000|2021-07-30|Jul 30, 2021|06/2021|50.56|16.77|282160000000|243180000000
2021-12-25 23:02:12|04739|946318|9076|213.75B|213750000000|1,171.0|383,343|-18.91%|27|2021-11-12|Nov 12, 2021|09/2021|20.21|--|146450000000|148800000000|2021-08-10|Aug 10, 2021|06/2021|27.29|--|148500000000|147320000000
2021-12-25 23:02:15|04740|946139|4204|858.84B|858840000000|1,934.0|925,238|3.48%|27|2021-10-28|Oct 28, 2021|09/2021|-36.78|33.66|299350000000|302830000000|2021-07-29|Jul 29, 2021|06/2021|28.02|17.09|248600000000|250400000000
2021-12-25 23:02:18|04741|44154|1928|1.64T|1.64E+12|2,427.5|1,703,973|21.68%|33|2021-12-09|Dec 09, 2021|10/2021|64.16|39.79|621210000000|649120000000|2021-09-09|Sep 09, 2021|07/2021|53.64|39.69|615020000000|624910000000
2021-12-25 23:02:21|04742|44254|3382|4.37T|4.37E+12|4,952.0|1,894,427|37.86%|32|2021-10-07|Oct 07, 2021|08/2021|71.89|73.27|2000000000|1000000000|2021-07-08|Jul 08, 2021|05/2021|48.72|62.92|1000000000|1000000000
2021-12-25 23:02:25|04743|952815|8410|275.12B|275120000000|234.0|4,674,417|7.34%|26|2021-11-05|Nov 05, 2021|09/2021|4.63|4.46|33990000000|35560000000|2021-08-06|Aug 06, 2021|06/2021|4.63|4.82|33440000000|32000000000
2021-12-25 23:02:27|04744|1056361|9143|1.7T|1.7E+12|2,677.0|900,671|-4.73%|17|2021-10-29|Oct 29, 2021|09/2021|30.18|25.75|378510000000|343520000000|2021-07-30|Jul 30, 2021|06/2021|32.51|30.88|347540000000|325100000000
2021-12-25 23:02:30|04745|969284|6753|795.26B|795260000000|1,302.0|2,691,102|-13.83%|21|2021-11-04|Nov 04, 2021|09/2021|34.14|29|606640000000|657630000000|2021-08-05|Aug 05, 2021|06/2021|35.47|17.14|611570000000|581340000000
2021-12-25 23:02:33|04746|1011980|3697|430.04B|430040000000|24,390.0|199,505|73.47%|21|2021-10-12|Oct 12, 2021|08/2021|64.5|64.5|12530000000|12530000000|2021-07-08|Jul 08, 2021|05/2021|46.76|63.2|12600000000|11980000000
2021-12-25 23:02:36|04747|946333|9507|163.76B|163760000000|796.0|618,319|20.97%|27|2021-10-29|Oct 29, 2021|09/2021|17.84|30.3|152460000000|168500000000|2021-07-30|Jul 30, 2021|06/2021|-13.7|-0.1|117780000000|120000000000
2021-12-25 23:02:39|04748|946260|7701|1.46T|1.46E+12|0.0|-|27.48%|27|2021-11-05|Nov 05, 2021|09/2021|39.91|38.91|107770000000|105730000000|2021-08-05|Aug 05, 2021|06/2021|29.62|16.16|94300000000|85090000000
2021-12-25 23:02:42|04749|946277|8227|349.5B|349500000000|9,510.0|194,065|-9.08%|27|2021-09-27|Sep 27, 2021|08/2021|232.71|178.37|142050000000|142660000000|2021-06-28|Jun 28, 2021|05/2021|241.51|119.73|142540000000|135180000000
2021-12-25 23:02:46|04750|946252|7309|2.9T|2.9E+12|31,680.0|200,414|30.67%|27|2021-10-26|Oct 26, 2021|09/2021|324.18|227.98|130490000000|126740000000|2021-07-27|Jul 27, 2021|06/2021|295.7|242.07|138270000000|122020000000
2021-12-25 23:02:50|04751|44139|1803|530.37B|530370000000|717.0|2,535,283|-3.11%|33|2021-11-08|Nov 08, 2021|09/2021|10.53|--|328960000000|386940000000|2021-07-30|Jul 30, 2021|06/2021|3.66|--|316640000000|330980000000
2021-12-25 23:02:53|04752|44115|4063|8.21T|8.21E+12|19,755.0|1,063,198|12.85%|32|2021-10-27|Oct 27, 2021|09/2021|301.32|267.48|507100000000|461290000000|2021-07-27|Jul 27, 2021|06/2021|230.35|220.27|434240000000|421820000000
2021-12-25 23:02:57|04753|946234|6967|748.4B|748400000000|5,540.0|1,167,859|141.29%|27|2021-10-26|Oct 26, 2021|09/2021|86.06|61.48|67860000000|61010000000|2021-07-29|Jul 29, 2021|06/2021|74.65|51.88|58070000000|54500000000
2021-12-25 23:03:00|04754|44277|8303|385.78B|385780000000|1,849.0|2,256,859|46.51%|32|2021-11-12|Nov 12, 2021|09/2021|54.89|45.71|90180000000|56230000000|2021-07-30|Jul 30, 2021|06/2021|53.86|57|92390000000|57900000000
2021-12-25 23:03:02|04755|44170|4507|2.47T|2.47E+12|8,201.0|1,667,135|47.98%|32|2021-11-01|Nov 01, 2021|09/2021|69.3|75.54|76120000000|72250000000|2021-08-02|Aug 02, 2021|06/2021|106.94|77.53|68970000000|68310000000
2021-12-25 23:03:05|04756|946119|3360|252.29B|252290000000|2,674.0|274,570|-4.33%|27|2021-11-09|Nov 09, 2021|09/2021|26.66|50.04|120450000000|116690000000|2021-08-06|Aug 06, 2021|06/2021|16.99|16.86|114220000000|114810000000
2021-12-25 23:03:09|04757|44215|4911|2.57T|2.57E+12|6,441.0|1,499,206|-8.59%|32|2021-11-10|Nov 10, 2021|09/2021|135.18|81.86|237690000000|254060000000|2021-08-05|Aug 05, 2021|06/2021|-39.43|26.73|263680000000|237250000000
2021-12-25 23:03:11|04758|44322|8355|465.42B|465420000000|825.0|1,520,413|9.27%|33|2021-11-08|Nov 08, 2021|09/2021|23.55|21.75|59490000000|39760000000|2021-07-28|Jul 28, 2021|06/2021|24.55|20.71|56740000000|39980000000
2021-12-25 23:03:16|04759|949826|1414|278.2B|278200000000|5,190.0|152,771|3.59%|27|2021-11-10|Nov 10, 2021|09/2021|50.42|29.93|18900000000|18100000000|2021-08-10|Aug 10, 2021|06/2021|39.72|23.79|18220000000|18220000000
2021-12-25 23:03:19|04760|952951|9601|162.47B|162470000000|11,830.0|30,722|-13.33%|26|2021-10-14|Oct 14, 2021|08/2021|-18.36|--|19880000000|--|2021-07-13|Jul 13, 2021|05/2021|-148.99|--|14330000000|--
2021-12-25 23:03:22|04761|44304|4004|449.8B|449800000000|2,484.0|2,102,832|16.07%|32|2021-11-10|Nov 10, 2021|09/2021|22.15|--|358340000000|352770000000|2021-08-10|Aug 10, 2021|06/2021|-127.52|--|353680000000|357740000000
2021-12-25 23:03:25|04762|951927|3197|350.58B|350580000000|1,541.0|1,644,760|-5.23%|26|2021-11-12|Nov 12, 2021|09/2021|13.8|-24.13|62910000000|78960000000|2021-08-13|Aug 13, 2021|06/2021|7.05|-74.9|61820000000|62170000000
2021-12-25 23:03:29|04763|946197|6273|5.1T|5.1E+12|77,170.0|181,490|22.34%|27|2021-11-12|Nov 12, 2021|09/2021|670.54|629.5|175920000000|175730000000|2021-08-11|Aug 11, 2021|06/2021|695.62|534.47|182770000000|163920000000
2021-12-25 23:03:32|04764|951783|2175|390.34B|390340000000|4,480.0|270,513|18.52%|26|2021-10-29|Oct 29, 2021|09/2021|10.64|3.46|9090000000|9120000000|2021-07-30|Jul 30, 2021|06/2021|28.43|22.84|10840000000|10600000000
2021-12-25 23:03:35|04765|1116052|9434|6.8T|6.8E+12|1,445.5|12,965,543|12.4%|17|2021-11-04|Nov 04, 2021|09/2021|33.27|36.48|1000000000|1000000000|2021-08-04|Aug 04, 2021|06/2021|32.18|32.53|1000000000|1000000000
2021-12-25 23:03:37|04766|44333|9984|9.2T|9.2E+12|5,379.0|18,076,706|-32.27%|32|2021-11-08|Nov 08, 2021|09/2021|-205.4|46.8|1000000000|1000000000|2021-08-10|Aug 10, 2021|06/2021|407.86|24.83|1000000000|1000000000
2021-12-25 23:03:41|04767|951812|2331|464.16B|464160000000|4,585.0|320,546|-13.65%|26|2021-10-29|Oct 29, 2021|09/2021|98.77|60.3|128280000000|124590000000|2021-07-30|Jul 30, 2021|06/2021|60.24|--|117010000000|115200000000
2021-12-25 23:03:44|04768|44199|2768|396.01B|396010000000|1,715.0|1,666,432|49.78%|32|2021-11-02|Nov 02, 2021|09/2021|96.22|--|507850000000|--|2021-08-03|Aug 03, 2021|06/2021|70.9|--|492840000000|--
2021-12-25 23:03:47|04769|44123|8630|1.56T|1.56E+12|4,866.0|980,010|18.02%|25|2021-11-19|Nov 19, 2021|09/2021|205.97|224|1000000000|1000000000|2021-08-06|Aug 06, 2021|06/2021|164.38|117.35|1000000000|1000000000
2021-12-25 23:03:50|04770|44266|6758|17.69T|1.769E+13|14,270.0|3,299,522|41.43%|21|2021-10-28|Oct 28, 2021|09/2021|171.85|169.66|2000000000|2000000000|2021-08-04|Aug 04, 2021|06/2021|170.95|121.96|2000000000|2000000000
2021-12-25 23:03:54|04771|946312|9003|202.42B|202420000000|0.0|-|-15.26%|27|2021-11-04|Nov 04, 2021|09/2021|-1.17|--|53810000000|57260000000|2021-07-29|Jul 29, 2021|06/2021|1.48|--|50530000000|55000000
2021-12-25 23:03:57|04772|946337|9684|736.45B|736450000000|6,160.0|618,132|-0.96%|27|2021-11-05|Nov 05, 2021|09/2021|86.5|58.31|80310000000|80340000000|2021-08-05|Aug 05, 2021|06/2021|105.98|61.95|88600000000|78090000000
2021-12-25 23:04:00|04773|946230|6923|461.6B|461600000000|2,886.0|698,227|-13.2%|27|2021-10-26|Oct 26, 2021|09/2021|20.41|32.3|84710000000|97500000000|2021-07-27|Jul 27, 2021|06/2021|37.72|37.56|94400000000|92800000000
2021-12-25 23:04:05|04774|44167|7270|1.58T|1.58E+12|2,054.5|2,709,516|-0.19%|32|2021-11-05|Nov 05, 2021|09/2021|34.26|22.55|706480000000|731160000000|2021-08-03|Aug 03, 2021|06/2021|24.14|23.33|635170000000|703640000000
2021-12-25 23:04:07|04775|946259|7649|420.95B|420950000000|6,810.0|146,470|-2.3%|27|2021-09-28|Sep 28, 2021|08/2021|78.58|104.98|159780000000|161570000000|2021-06-29|Jun 29, 2021|05/2021|80.56|92.21|155170000000|155600000000
2021-12-25 23:04:10|04776|44279|3436|832.35B|832350000000|2,377.0|7,440,859|10.56%|29|2021-11-04|Nov 04, 2021|09/2021|36.54|30.57|86690000000|85500000000|2021-08-05|Aug 05, 2021|06/2021|31.01|29.48|81840000000|80780000000
2021-12-25 23:04:13|04777|946138|4203|273.4B|273400000000|5,810.0|110,208|67.68%|27|2021-11-08|Nov 08, 2021|09/2021|106.95|--|65650000000|62340000000|2021-08-12|Aug 12, 2021|06/2021|111.43|--|62660000000|58250000000
2021-12-25 23:04:16|04778|44309|4005|889.43B|889430000000|544.0|8,194,825|38.78%|32|2021-10-27|Oct 27, 2021|09/2021|32.55|--|686230000000|656110000000|2021-08-03|Aug 03, 2021|06/2021|21.81|--|638980000000|619280000000
2021-12-25 23:04:20|04779|44242|8053|2.1T|2.1E+12|1,680.0|3,333,325|25.56%|32|2021-11-04|Nov 04, 2021|09/2021|106.94|73.99|1000000000|1000000000|2021-08-04|Aug 04, 2021|06/2021|85.81|46.51|1000000000|1000000000
2021-12-25 23:04:23|04780|44165|4506|545.48B|545480000000|1,373.0|1,139,011|6.77%|32|2021-10-27|Oct 27, 2021|09/2021|79.66|60|162530000000|149060000000|2021-07-29|Jul 29, 2021|06/2021|12.09|45.92|131200000000|141410000000
2021-12-25 23:04:26|04781|44126|5802|1.16T|1.16E+12|1,492.5|2,414,922|10.97%|32|2021-11-02|Nov 02, 2021|09/2021|11.77|19.62|782740000000|782270000000|2021-08-03|Aug 03, 2021|06/2021|29.76|20.62|787680000000|760270000000
2021-12-25 23:04:29|04782|949876|1911|455.31B|455310000000|2,278.0|708,267|6.45%|27|2021-10-29|Oct 29, 2021|09/2021|125.79|125.8|335200000000|339150000000|2021-08-10|Aug 10, 2021|06/2021|89.49|63.6|343820000000|294810000000
2021-12-25 23:04:32|04783|44156|6302|337.86B|337860000000|2,758.0|458,794|9.62%|32|2021-10-29|Oct 29, 2021|09/2021|69|81.6|229770000000|219820000000|2021-07-30|Jul 30, 2021|06/2021|75.59|49|216270000000|203870000000
2021-12-25 23:04:36|04784|44330|5713|1.19T|1.19E+12|4,342.0|1,429,171|-3.12%|33|2021-11-08|Nov 08, 2021|09/2021|257.57|115.85|303610000000|285090000000|2021-08-06|Aug 06, 2021|06/2021|156.69|132.44|294330000000|271370000000
2021-12-25 23:04:39|04785|969280|8309|1.45T|1.45E+12|3,859.0|1,106,697|23.45%|21|2021-11-11|Nov 11, 2021|09/2021|160.93|101.46|202690000000|170760000000|2021-07-29|Jul 29, 2021|06/2021|135.5|103.4|345080000000|159680000000
2021-12-25 23:04:42|04786|44302|8316|5.36T|5.36E+12|3,907.0|6,780,303|24.15%|25|2021-11-12|Nov 12, 2021|09/2021|184.44|129.97|1000000000|662000000000|2021-07-30|Jul 30, 2021|06/2021|148.3|120.7|951730000000|682940000000
2021-12-25 23:04:46|04787|44255|5232|131.5B|131500000000|3,545.0|259,670|17.19%|32|2021-11-11|Nov 11, 2021|09/2021|88.28|32.9|45320000000|44500000000|2021-08-05|Aug 05, 2021|06/2021|73.85|--|43780000000|43510000000
2021-12-25 23:04:49|04788|44178|8830|1.59T|1.59E+12|3,355.0|1,221,265|5.9%|32|2021-11-11|Nov 11, 2021|09/2021|88.45|68.65|230560000000|240350000000|2021-08-12|Aug 12, 2021|06/2021|103.78|114.97|250410000000|298740000000
2021-12-25 23:04:53|04789|946171|5110|312.97B|312970000000|1,190.0|1,027,129|30.48%|27|2021-11-09|Nov 09, 2021|09/2021|0.85|16.34|216940000000|230830000000|2021-08-05|Aug 05, 2021|06/2021|37.38|21.88|226390000000|218250000000
2021-12-25 23:04:56|04790|946345|9989|347.73B|347730000000|2,974.0|299,143|-28.68%|27|2021-11-12|Nov 12, 2021|09/2021|48.36|51.54|162560000000|162800000000|2021-08-12|Aug 12, 2021|06/2021|58.18|--|164200000000|161700000000
2021-12-25 23:05:00|04791|951840|2587|1.32T|1.32E+12|4,285.0|513,856|14.57%|26|2021-11-11|Nov 11, 2021|09/2021|88.19|79.16|337990000000|345590000000|2021-08-12|Aug 12, 2021|06/2021|69.54|54.7|334040000000|313830000000
2021-12-25 23:05:03|04792|946344|9987|291.09B|291090000000|3,310.0|231,563|-12.08%|27|2021-11-11|Nov 11, 2021|09/2021|108.62|--|558430000000|756430000000|2021-08-06|Aug 06, 2021|06/2021|-4.87|-4.9|539140000000|534410000000
2021-12-25 23:05:07|04793|44162|7269|2.14T|2.14E+12|4,410.0|1,490,735|-9.59%|32|2021-11-11|Nov 11, 2021|09/2021|32.48|32.96|828240000000|773410000000|2021-08-05|Aug 05, 2021|06/2021|174.54|53.23|845350000000|706920000000
2021-12-25 23:05:10|04794|946229|6869|3.23T|3.23E+12|15,440.0|385,141|30.02%|27|2021-11-10|Nov 10, 2021|09/2021|58.61|32.61|89390000000|82520000000|2021-08-06|Aug 06, 2021|06/2021|47.81|40.1|79360000000|76230000000
2021-12-25 23:05:13|04795|44148|8795|845.64B|845640000000|1,460.0|3,238,867|23.31%|33|2021-11-12|Nov 12, 2021|09/2021|108.16|108.2|537730000000|537700000000|2021-08-10|Aug 10, 2021|06/2021|-55.28|21.59|570080000000|601400000000
2021-12-25 23:05:16|04796|952364|6395|134.76B|134760000000|1,063.0|340,343|21.21%|26|2021-10-29|Oct 29, 2021|09/2021|5.79|--|56370000000|57720000000|2021-07-30|Jul 30, 2021|06/2021|84.07|--|42310000000|42700000000
2021-12-25 23:05:20|04797|44260|5233|267.07B|267070000000|2,290.0|608,121|-11.82%|33|2021-11-11|Nov 11, 2021|09/2021|109.04|98.2|180190000000|183180000000|2021-08-10|Aug 10, 2021|06/2021|54.88|--|159610000000|154420000000
2021-12-25 23:05:23|04798|44129|1801|712.26B|712260000000|3,515.0|839,027|1.44%|33|2021-11-09|Nov 09, 2021|09/2021|74.47|--|344900000000|349010000000|2021-08-05|Aug 05, 2021|06/2021|21.11|--|283240000000|281900000000
2021-12-25 23:05:26|04799|946154|4581|428.8B|428800000000|5,230.0|118,584|-23.87%|27|2021-11-09|Nov 09, 2021|09/2021|21.17|95.48|66280000000|72820000000|2021-08-05|Aug 05, 2021|06/2021|14.78|46.36|63880000000|65700000000
2021-12-25 23:05:29|04800|102044|4091|1.09T|1.09E+12|2,520.0|705,590|33.26%|30|2021-11-01|Nov 01, 2021|09/2021|42.12|33.08|229070000000|213820000000|2021-07-30|Jul 30, 2021|06/2021|37.12|--|218300000000|205100000000
2021-12-25 23:05:33|04801|44321|6976|835.16B|835160000000|6,650.0|2,032,694|41.94%|33|2021-11-05|Nov 05, 2021|09/2021|122.6|101.86|88830000000|89450000000|2021-08-05|Aug 05, 2021|06/2021|103.33|73.39|83840000000|81970000000
2021-12-25 23:05:36|04802|44194|2531|241.79B|241790000000|1,223.0|514,541|-2.32%|32|2021-11-09|Nov 09, 2021|09/2021|23.78|--|72410000000|--|2021-08-03|Aug 03, 2021|06/2021|27.06|--|68810000000|--
2021-12-25 23:05:39|04803|44252|8233|172.74B|172740000000|1,036.0|1,427,914|22.75%|33|2021-12-24|Dec 24, 2021|11/2021|3.96|--|190100000000|196700000000|2021-10-14|Oct 14, 2021|08/2021|-18.42|--|182230000000|204220000000
2021-12-25 23:05:43|04804|44155|4502|4.9T|4.9E+12|3,145.0|8,091,195|-15.71%|32|2021-10-28|Oct 28, 2021|09/2021|-10.92|52.38|844820000000|823580000000|2021-07-30|Jul 30, 2021|06/2021|128|72.37|949600000000|849590000000
2021-12-25 23:05:45|04805|946324|9401|290.65B|290650000000|1,701.0|398,043|-4.92%|27|2021-11-11|Nov 11, 2021|09/2021|22.56|--|85670000000|88800000000|2021-08-05|Aug 05, 2021|06/2021|47.67|--|86420000000|78600000000
2021-12-25 23:05:48|04806|44271|6762|1.74T|1.74E+12|4,585.0|2,358,637|-68.66%|32|2021-11-01|Nov 01, 2021|09/2021|109.67|86.45|474130000000|465570000000|2021-07-28|Jul 28, 2021|06/2021|70.36|213.17|420060000000|403610000000
2021-12-25 23:05:51|04807|952290|6028|371.12B|371120000000|3,445.0|368,151|22.02%|26|2021-10-29|Oct 29, 2021|09/2021|25.13|24.82|41630000000|41640000000|2021-08-10|Aug 10, 2021|06/2021|27.81|26.84|41140000000|41130000000
2021-12-25 23:05:55|04808|44259|3401|270.85B|270850000000|1,410.0|1,106,054|-24.56%|32|2021-11-08|Nov 08, 2021|09/2021|61.29|--|227500000000|220530000000|2021-08-06|Aug 06, 2021|06/2021|51.05|--|225890000000|215250000000
2021-12-25 23:05:58|04809|44185|4543|3.68T|3.68E+12|4,862.0|2,101,679|14.89%|32|2021-11-04|Nov 04, 2021|09/2021|29.21|27.49|172920000000|169290000000|2021-08-04|Aug 04, 2021|06/2021|36.9|26.42|171720000000|156710000000
2021-12-25 23:06:01|04810|946288|8369|372.11B|372110000000|4,920.0|161,678|-7.34%|27|2021-11-12|Nov 12, 2021|09/2021|-1.88|16.62|20970000000|--|2021-07-30|Jul 30, 2021|06/2021|183.88|--|37940000000|--
2021-12-25 23:06:04|04811|946291|8382|166.43B|166430000000|896.0|287,021|7.43%|27|2021-11-12|Nov 12, 2021|09/2021|15.46|--|27360000000|--|2021-07-29|Jul 29, 2021|06/2021|38.89|--|33230000000|--
2021-12-25 23:06:08|04812|946283|8334|142.46B|142460000000|343.0|1,516,586|7.19%|27|2021-11-08|Nov 08, 2021|09/2021|9.28|--|32790000000|--|2021-08-03|Aug 03, 2021|06/2021|27.28|--|44770000000|--
2021-12-25 23:06:11|04813|946292|8385|180.27B|180270000000|569.0|378,876|-13%|27|2021-11-12|Nov 12, 2021|09/2021|17.1|--|29360000000|--|2021-08-10|Aug 10, 2021|06/2021|29.84|--|41270000000|--
2021-12-25 23:06:14|04814|946209|6481|352.56B|352560000000|2,803.0|1,556,324|-13.35%|27|2021-11-11|Nov 11, 2021|09/2021|42.61|56.18|79110000000|84100000000|2021-08-05|Aug 05, 2021|06/2021|38.1|46.42|80290000000|82670000000
2021-12-25 23:06:20|04815|946122|3626|851B|851000000000|3,410.0|568,192|65.21%|27|2021-11-05|Nov 05, 2021|09/2021|33.96|32.89|120810000000|119980000000|2021-08-05|Aug 05, 2021|06/2021|27.92|23.51|113520000000|106820000000
2021-12-25 23:06:23|04816|946130|4045|147.02B|147020000000|0.0|-|-5.01%|27|2021-10-29|Oct 29, 2021|09/2021|28.59|--|39230000000|--|2021-07-30|Jul 30, 2021|06/2021|26.22|--|38210000000|--
2021-12-25 23:06:26|04817|44183|9001|554.1B|554100000000|2,656.0|582,013|-9.97%|32|2021-10-29|Oct 29, 2021|09/2021|-5.36|15.82|121900000000|118700000000|2021-07-29|Jul 29, 2021|06/2021|13.34|-2.88|111930000000|113430000000
2021-12-25 23:06:29|04818|946084|1860|222.05B|222050000000|724.0|328,511|9.04%|27|2021-11-15|Nov 15, 2021|09/2021|13.19|12.7|121980000000|120680000000|2021-08-06|Aug 06, 2021|06/2021|11.41|--|113590000000|102960000000
2021-12-25 23:06:32|04819|44303|9602|870.33B|870330000000|4,915.0|312,140|15.78%|32|2021-10-12|Oct 12, 2021|08/2021|47.54|--|60240000000|56060000000|2021-07-13|Jul 13, 2021|05/2021|37.63|--|57810000000|49470000000
2021-12-25 23:06:35|04820|946336|9533|315.1B|315100000000|2,998.0|744,619|-54.58%|27|2021-10-29|Oct 29, 2021|09/2021|-22.74|--|105090000000|110000000000|2021-07-29|Jul 29, 2021|06/2021|50.42|--|102790000000|110000000000
2021-12-25 23:06:39|04821|952722|8129|122.6B|122600000000|1,738.0|130,732|-5.75%|26|2021-11-12|Nov 12, 2021|09/2021|21.84|--|312020000000|290170000000|2021-08-06|Aug 06, 2021|06/2021|24.55|22.6|308830000000|306910000000
2021-12-25 23:06:42|04822|946332|9506|403.34B|403340000000|807.0|3,960,598|-4.95%|27|2021-10-28|Oct 28, 2021|09/2021|48.74|15|472540000000|494400000000|2021-07-30|Jul 30, 2021|06/2021|19.71|22.1|400590000000|424050000000
2021-12-25 23:06:45|04823|44265|5301|260.51B|260510000000|1,222.0|1,761,906|-3.86%|32|2021-11-04|Nov 04, 2021|09/2021|18.06|17.54|67720000000|63630000000|2021-08-10|Aug 10, 2021|06/2021|17.55|9.23|63410000000|53780000000
2021-12-25 23:06:48|04824|44143|8766|4.33T|4.33E+12|6,342.0|1,596,165|22.08%|33|2021-11-19|Nov 19, 2021|09/2021|159.62|105.52|1000000000|1000000000|2021-08-06|Aug 06, 2021|06/2021|230.36|181.75|1000000000|1000000000
2021-12-25 23:06:51|04825|44329|4043|129.3B|129300000000|1,797.0|507,190|-20.7%|32|2021-10-28|Oct 28, 2021|09/2021|59.96|--|65160000000|72630000000|2021-07-28|Jul 28, 2021|06/2021|68.65|--|67500000000|63800000000
2021-12-25 23:06:54|04826|44278|9501|475.85B|475850000000|297.0|20,770,790|9.59%|32|2021-10-27|Oct 27, 2021|09/2021|57.22|19.9|1000000000|1000000000|2021-07-29|Jul 29, 2021|06/2021|-1.89|12.73|980070000000|1000000
2021-12-25 23:06:57|04827|44237|8035|10.01T|1.001E+13|64,260.0|1,044,990|76.05%|32|2021-11-12|Nov 12, 2021|09/2021|641.54|584.5|480470000000|462420000000|2021-08-16|Aug 16, 2021|06/2021|641.7|536.69|452050000000|413180000000
2021-12-25 23:07:00|04828|44293|9531|908.12B|908120000000|2,066.0|1,690,983|-10.5%|32|2021-10-28|Oct 28, 2021|09/2021|36.49|33.87|464410000000|468030000000|2021-07-28|Jul 28, 2021|06/2021|35.93|40.45|408210000000|445670000000
2021-12-25 23:07:03|04829|952044|4186|259.57B|259570000000|6,890.0|299,732|-2.55%|26|2021-11-11|Nov 11, 2021|09/2021|95.42|88.01|35720000000|34280000000|2021-08-05|Aug 05, 2021|06/2021|71.3|71.97|33840000000|32140000000
2021-12-25 23:07:09|04830|44168|8804|349.69B|349690000000|1,674.0|690,414|19.32%|33|2021-11-10|Nov 10, 2021|09/2021|53.9|14.99|60590000000|77160000000|2021-08-10|Aug 10, 2021|06/2021|30.32|6.12|59900000000|61370000000
2021-12-25 23:07:12|04831|44188|9005|931.95B|931950000000|1,547.0|1,328,825|26.6%|33|2021-11-09|Nov 09, 2021|09/2021|24.7|9.44|243880000000|213540000000|2021-08-11|Aug 11, 2021|06/2021|15.45|-3.86|199180000000|204200000000
2021-12-25 23:07:15|04832|44457|3289|461.8B|461800000000|642.0|2,578,224|18.89%|32|2021-11-04|Nov 04, 2021|09/2021|19.75|16.13|224450000000|244030000000|2021-08-10|Aug 10, 2021|06/2021|0.15|10.71|187300000000|195770000000
2021-12-25 23:07:18|04833|952609|7732|175.07B|175070000000|1,664.0|458,073|33.33%|26|2021-10-29|Oct 29, 2021|09/2021|19.59|10.9|42350000000|39880000000|2021-07-30|Jul 30, 2021|06/2021|17.33|3.7|38900000000|32410000000
2021-12-25 23:07:21|04834|44202|7911|719.78B|719780000000|2,146.0|935,010|49.34%|32|2021-11-10|Nov 10, 2021|09/2021|30.44|--|376040000000|354800000000|2021-08-06|Aug 06, 2021|06/2021|26.89|--|342990000000|340070000000
2021-12-25 23:07:24|04835|44264|3402|1.1T|1.1E+12|684.3|5,474,627|13.35%|32|2021-11-09|Nov 09, 2021|09/2021|19.49|12.54|549310000000|543700000000|2021-08-04|Aug 04, 2021|06/2021|18.57|12.29|513670000000|487670000000
2021-12-25 23:07:27|04836|44211|6502|2T|2000000000000|4,617.0|1,569,394|58.61%|32|2021-11-12|Nov 12, 2021|09/2021|94.58|84.05|818530000000|809010000000|2021-08-12|Aug 12, 2021|06/2021|39.65|2|727860000000|682770000000
2021-12-25 23:07:30|04837|44324|4042|542.55B|542550000000|1,705.0|1,007,087|6.96%|32|2021-11-02|Nov 02, 2021|09/2021|76.44|--|227310000000|217830000000|2021-08-03|Aug 03, 2021|06/2021|68.24|--|201200000000|211950000000
2021-12-25 23:07:33|04838|44270|5332|895.06B|895060000000|5,280.0|626,889|-11.85%|32|2021-10-29|Oct 29, 2021|09/2021|64.2|35.34|163780000000|159770000000|2021-07-30|Jul 30, 2021|06/2021|53.02|27.69|145730000000|135640000000
2021-12-25 23:07:36|04839|44136|5901|244.79B|244790000000|1,377.0|1,240,854|18.1%|32|2021-10-29|Oct 29, 2021|09/2021|59.34|--|209700000000|--|2021-07-30|Jul 30, 2021|06/2021|64.54|--|199880000000|--
2021-12-25 23:07:39|04840|946109|2875|498.38B|498380000000|0.0|-|-3.94%|27|2021-10-29|Oct 29, 2021|09/2021|44.41|42.38|86860000000|85260000000|2021-07-30|Jul 30, 2021|06/2021|63.06|64.06|83640000000|84030000000
2021-12-25 23:07:42|04841|946170|5105|271.7B|271700000000|1,765.0|579,310|11.64%|27|2021-11-12|Nov 12, 2021|09/2021|53.22|56.71|96420000000|97610000000|2021-08-10|Aug 10, 2021|06/2021|55.35|55.11|98650000000|90770000000
2021-12-25 23:07:45|04842|44234|3101|111.12B|111120000000|1,250.0|372,440|-8.36%|32|2021-11-08|Nov 08, 2021|09/2021|39.76|--|89220000000|91020000000|2021-08-05|Aug 05, 2021|06/2021|69.45|--|94640000000|86200000000
2021-12-25 23:07:48|04843|946251|7282|318.61B|318610000000|2,461.0|439,481|-16.32%|27|2021-10-29|Oct 29, 2021|09/2021|-0.01|26.56|184240000000|183040000000|2021-07-30|Jul 30, 2021|06/2021|69.75|30.9|203120000000|190280000000
2021-12-25 23:07:51|04844|946115|3116|403.44B|403440000000|2,159.0|578,198|29.98%|27|2021-10-29|Oct 29, 2021|09/2021|10.48|27.65|297810000000|290980000000|2021-07-30|Jul 30, 2021|06/2021|65.27|31.22|354270000000|334580000000
2021-12-25 23:07:54|04845|946195|6201|2.88T|2.88E+12|9,260.0|401,914|17.22%|27|2021-10-29|Oct 29, 2021|09/2021|83.06|70.76|643930000000|625240000000|2021-07-30|Jul 30, 2021|06/2021|249.93|174.8|616910000000|560110000000
2021-12-25 23:07:57|04846|985692|7203|29.01T|2.901E+13|2,096.5|22,464,332|35.38%|22|2021-11-04|Nov 04, 2021|09/2021|45.05|31.77|7000000000|7000000000|2021-08-04|Aug 04, 2021|06/2021|64.23|246.62|7000000000|7000000000
2021-12-25 23:07:59|04847|44227|8015|1.9T|1.9E+12|5,390.0|786,492|37.15%|32|2021-10-29|Oct 29, 2021|09/2021|201.41|--|1000000000|1000000000|2021-07-30|Jul 30, 2021|06/2021|161.18|--|1000000000|--
2021-12-25 23:08:03|04848|44200|4704|922.86B|922860000000|6,610.0|586,927|10.72%|33|2021-11-11|Nov 11, 2021|09/2021|65.74|55.37|47850000000|46640000000|2021-08-12|Aug 12, 2021|06/2021|55.15|50.74|46740000000|44340000000
2021-12-25 23:08:05|04849|946254|7313|186.81B|186810000000|1,391.0|379,416|-12.93%|27|2021-11-04|Nov 04, 2021|09/2021|19.48|--|81070000000|87540000000|2021-07-30|Jul 30, 2021|06/2021|22.65|--|90460000000|86050000000
2021-12-25 23:08:08|04850|946150|4540|254.39B|254390000000|3,325.0|119,102|9.2%|27|2021-11-05|Nov 05, 2021|09/2021|59.82|--|31650000000|--|2021-08-05|Aug 05, 2021|06/2021|70.44|--|31770000000|--
2021-12-25 23:08:12|04851|946120|3391|529.68B|529680000000|10,910.0|163,727|-26.53%|28|2021-12-21|Dec 21, 2021|11/2021|107.19|135.05|226830000000|234790000000|2021-09-21|Sep 21, 2021|08/2021|155.27|158.61|235680000000|236710000000
2021-12-25 23:08:14|04852|946326|9409|145.49B|145490000000|1,433.0|257,875|-13.99%|27|2021-11-11|Nov 11, 2021|09/2021|21.93|--|71940000000|71100000000|2021-08-06|Aug 06, 2021|06/2021|53.66|53.7|71680000000|71690000000
2021-12-25 23:08:17|04853|44135|4208|191.71B|191710000000|1,981.0|501,746|7.14%|32|2021-11-02|Nov 02, 2021|09/2021|48.58|--|160400000000|149890000000|2021-08-03|Aug 03, 2021|06/2021|47.31|--|146290000000|140920000000
2021-12-25 23:08:20|04854|946219|6728|356.12B|356120000000|7,230.0|306,251|68.53%|27|2021-11-12|Nov 12, 2021|09/2021|45.35|48.49|47420000000|46140000000|2021-08-10|Aug 10, 2021|06/2021|133.18|81.77|54490000000|54490000000
2021-12-25 23:08:23|04855|946275|8113|2.97T|2.97E+12|4,990.0|1,119,616|0.34%|26|2021-11-05|Nov 05, 2021|09/2021|36.87|32.5|194920000000|192650000000|2021-08-04|Aug 04, 2021|06/2021|33.21|29.7|194950000000|185370000000
2021-12-25 23:08:26|04856|946231|6925|232.5B|232500000000|1,928.0|457,063|48.31%|27|2021-11-02|Nov 02, 2021|09/2021|25.94|9|36610000000|37740000000|2021-08-03|Aug 03, 2021|06/2021|28.02|7.4|34980000000|32220000000
2021-12-25 23:08:29|04857|952141|4732|443.83B|443830000000|1,787.0|758,827|-12.23%|26|2021-11-08|Nov 08, 2021|09/2021|27.57|28.7|19410000000|20130000000|2021-08-03|Aug 03, 2021|06/2021|29.47|--|20370000000|18860000000
2021-12-25 23:08:33|04858|946121|3591|132.78B|132780000000|2,126.0|121,643|2.41%|27|2021-10-29|Oct 29, 2021|09/2021|40.21|--|45110000000|44700000000|2021-07-30|Jul 30, 2021|06/2021|7.56|--|42310000000|34000000000
2021-12-25 23:08:37|04859|949905|3141|741.77B|741770000000|3,560.0|405,506|-9.18%|25|2021-10-06|Oct 06, 2021|08/2021|49.08|45.98|259430000000|261230000000|2021-07-07|Jul 07, 2021|05/2021|25.5|29.37|248860000000|245840000000
2021-12-25 23:08:40|04860|44213|9021|1.19T|1.19E+12|4,864.0|2,045,532|-4.78%|32|2021-11-02|Nov 02, 2021|09/2021|-184.23|-71.21|234870000000|249760000000|2021-07-30|Jul 30, 2021|06/2021|-167.81|-143.67|201970000000|234540000000
2021-12-25 23:08:43|04861|946093|2267|964.57B|964570000000|6,010.0|616,192|13.4%|27|2021-11-12|Nov 12, 2021|09/2021|86.24|68.87|106570000000|105900000000|2021-07-30|Jul 30, 2021|06/2021|73.2|58.83|96420000000|94230000000
2021-12-25 23:08:46|04862|946341|9831|327.7B|327700000000|392.0|9,526,164|-25.48%|27|2021-11-04|Nov 04, 2021|09/2021|15.19|1.57|417410000000|436710000000|2021-08-05|Aug 05, 2021|06/2021|21.24|10.98|382990000000|379340000000
2021-12-25 23:08:49|04863|946293|8418|157.02B|157020000000|649.0|696,903|9.44%|27|2021-11-12|Nov 12, 2021|09/2021|21.22|--|38090000000|--|2021-08-06|Aug 06, 2021|06/2021|27.91|--|37350000000|--
2021-12-25 23:08:52|04864|44212|7951|955.22B|955220000000|5,710.0|533,594|-2.06%|32|2021-11-02|Nov 02, 2021|09/2021|46.18|64.43|96030000000|102750000000|2021-08-04|Aug 04, 2021|06/2021|76.3|51.95|102470000000|93630000000
2021-12-25 23:08:55|04865|946248|7272|978.07B|978070000000|2,828.0|1,656,468|34.47%|27|2021-11-08|Nov 08, 2021|09/2021|125.76|48.52|442570000000|445950000000|2021-08-05|Aug 05, 2021|06/2021|146.72|81.58|475930000000|438570000000
2021-12-25 23:08:59|04866|44228|9064|999.54B|999540000000|2,694.0|1,049,471|2.43%|32|2021-11-12|Nov 12, 2021|09/2021|7.89|23.06|445630000000|435890000000|2021-08-12|Aug 12, 2021|06/2021|31.55|19.56|419840000000|400820000000
2021-12-25 23:09:02|04867|946175|5444|232.78B|232780000000|3,655.0|149,603|32.38%|27|2021-10-29|Oct 29, 2021|09/2021|143.6|--|34890000000|36450000000|2021-08-02|Aug 02, 2021|06/2021|84.65|--|32810000000|33550000000
2021-12-25 23:09:05|04868|946092|2212|329.68B|329680000000|1,549.0|562,594|-12.29%|27|2021-10-28|Oct 28, 2021|09/2021|2.74|3.86|249850000000|250150000000|2021-08-03|Aug 03, 2021|06/2021|19.59|11.14|259420000000|256900000000
2021-12-25 23:09:08|04869|952774|8279|267.59B|267590000000|6,890.0|50,275|-4.57%|26|2021-11-11|Nov 11, 2021|09/2021|154.08|--|137900000000|130010000000|2021-08-10|Aug 10, 2021|06/2021|139.63|--|131520000000|125830000000
2021-12-25 23:09:11|04870|44226|6506|1.53T|1.53E+12|5,870.0|1,712,830|17.17%|34|2021-10-08|Oct 08, 2021|08/2021|42.4|37.85|120910000000|122820000000|2021-07-09|Jul 09, 2021|05/2021|38.56|32.23|119000000000|111320000000
2021-12-25 23:09:14|04871|44291|6841|555.22B|555220000000|2,080.0|920,056|5.16%|33|2021-11-02|Nov 02, 2021|09/2021|22.97|17.19|98160000000|92860000000|2021-08-10|Aug 10, 2021|06/2021|11.17|14.59|86260000000|83150000000
2021-12-25 23:09:17|04872|44230|5101|294.73B|294730000000|1,835.0|502,663|18.01%|32|2021-11-12|Nov 12, 2021|09/2021|40.83|38.2|156570000000|159890000000|2021-08-11|Aug 11, 2021|06/2021|56.81|49.32|154260000000|152920000000
2021-12-25 23:09:20|04873|953009|9861|149.32B|149320000000|2,309.0|324,235|22.04%|26|2021-10-13|Oct 13, 2021|08/2021|24.66|--|37830000000|38050000000|2021-07-09|Jul 09, 2021|05/2021|23.72|--|36450000000|38300000000
2021-12-25 23:09:22|04874|44195|4689|5.04T|5.04E+12|663.4|18,250,551|8.95%|22|2021-11-02|Nov 02, 2021|09/2021|3.64|2.53|377610000000|372280000000|2021-08-03|Aug 03, 2021|06/2021|3.5|2.35|373350000000|361640000000
2021-12-25 23:09:25|04875|952499|7164|339.84B|339840000000|4,940.0|148,287|7.63%|26|2021-11-05|Nov 05, 2021|09/2021|83.9|--|9910000000|10050000000|2021-08-06|Aug 06, 2021|06/2021|76.46|--|9800000000|9800000000
2021-12-25 23:09:28|04876|946258|7550|408.45B|408450000000|2,685.0|434,102|0.56%|27|2021-11-12|Nov 12, 2021|09/2021|34.19|--|164360000000|176290000000|2021-08-13|Aug 13, 2021|06/2021|8.1|--|152610000000|156900000000
2021-12-25 23:09:31|04877|946140|4205|278.93B|278930000000|1,275.0|667,600|-11.76%|27|2021-10-29|Oct 29, 2021|09/2021|38.14|41.15|91900000000|88830000000|2021-07-30|Jul 30, 2021|06/2021|45.95|34.74|87170000000|79450000000
2021-12-25 23:09:37|04878|946113|3092|1.07T|1.07E+12|3,570.0|940,421|41.05%|27|2021-10-28|Oct 28, 2021|09/2021|26.23|34.06|37350000000|39070000000|2021-07-29|Jul 29, 2021|06/2021|28.91|26.2|38870000000|37320000000
2021-12-25 23:09:39|04879|44176|6366|89.86B|89860000000|347.0|1,546,462|28.52%|33|2021-11-05|Nov 05, 2021|09/2021|5.25|--|66900000000|76000000000|2021-08-01|Aug 01, 2021|06/2021|-68.49|--|80480000000|70000000000
2021-12-25 23:09:42|04880|44197|7762|158.11B|158110000000|506.0|1,889,454|71.53%|33|2021-11-11|Nov 11, 2021|09/2021|17.51|7.3|69980000000|66980000000|2021-08-13|Aug 13, 2021|06/2021|14.06|1.5|65760000000|57560000000
2021-12-25 23:09:45|04881|44131|5803|156.66B|156660000000|568.0|1,819,051|21.63%|32|2021-11-08|Nov 08, 2021|09/2021|38.52|--|165410000000|164350000000|2021-08-05|Aug 05, 2021|06/2021|23.85|--|162690000000|149870000000
2021-12-25 23:09:48|04882|44331|7004|135.5B|135500000000|804.0|1,637,490|41.8%|32|2021-11-01|Nov 01, 2021|09/2021|-2.45|--|100000000000|92990000000|2021-08-04|Aug 04, 2021|06/2021|-15.72|--|80430000000|78300000000
2021-12-25 23:09:51|04883|44118|8628|199.22B|199220000000|775.0|634,714|-3.61%|32|2021-10-26|Oct 26, 2021|09/2021|9.51|--|7840000000|8440000000|2021-07-26|Jul 26, 2021|06/2021|15.38|--|7480000000|8440000000
2021-12-25 23:09:54|04884|44326|7003|30.97B|30970000000|383.0|1,735,352|2.13%|32|2021-11-05|Nov 05, 2021|09/2021|-38.11|-38.1|170470000000|170470000000|2021-08-04|Aug 04, 2021|06/2021|70.66|--|185930000000|187000000000
2021-12-25 23:09:58|04885|44245|5202|46.65B|46650000000|513.0|1,096,356|10.32%|32|2021-11-11|Nov 11, 2021|09/2021|61.36|35.7|143010000000|131040000000|2021-08-05|Aug 05, 2021|06/2021|22.66|--|147680000000|129090000000
2021-12-25 23:10:01|04886|44251|6703|76.12B|76120000000|879.0|372,406|-1.9%|32|2021-11-11|Nov 11, 2021|09/2021|-33.52|--|79950000000|93000000000|2021-08-12|Aug 12, 2021|06/2021|-44.01|--|79870000000|81200000000
2021-12-25 23:10:04|04887|44300|5541|41.48B|41480000000|2,127.0|386,938|-4.7%|33|2021-11-10|Nov 10, 2021|09/2021|116.56|--|12820000000|12300000000|2021-08-06|Aug 06, 2021|06/2021|58.05|--|11280000000|--
2021-12-25 23:10:07|04888|44258|9412|122.84B|122840000000|420.0|962,081|-16.17%|32|2021-11-04|Nov 04, 2021|09/2021|12.16|13.2|29310000000|29420000000|2021-08-04|Aug 04, 2021|06/2021|16.59|13.3|29080000000|31100000000
2021-12-25 23:10:10|04889|44320|5707|31.2B|31200000000|2,298.0|577,110|-4.73%|33|2021-11-09|Nov 09, 2021|09/2021|63.51|--|29270000000|--|2021-08-10|Aug 10, 2021|06/2021|217.17|--|28560000000|--
2021-12-25 23:10:13|04890|44239|3103|17.07B|17070000000|296.0|526,908|-23.51%|33|2021-11-09|Nov 09, 2021|09/2021|15.16|--|27460000000|26940000000|2021-08-05|Aug 05, 2021|06/2021|20.45|--|28060000000|26000000000
2021-12-25 23:10:15|04891|949806|A2M|4.12B|4120000000|5.53|5,263,840|-49.5%|1|2017-02-15|Feb 15, 2017|06/2017|--|--|--|--|
2021-12-25 23:10:18|04892|7433|ABP|3.2B|3200000000|3.85|1,034,416|33.68%|16|2021-08-18|Aug 18, 2021|06/2021|0.27|8.00|137600000|90000000|2021-02-18|Feb 18, 2021|12/2020|0.08|9.39|119900000|--
2021-12-25 23:10:20|04893|7722|ABC|1.87B|1870000000|2.870|1,229,448|-10.87%|16|2021-08-24|Aug 24, 2021|06/2021|0.09|8.00|752500000|710820000|2021-02-24|Feb 24, 2021|12/2020|0.1|9.00|754400000|743000000
2021-12-25 23:10:23|04894|977691|APT|25.15B|25150000000|86.65|997,614|-25.27%|21|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.0261|0.0261|525400000|525400000
2021-12-25 23:10:25|04895|618|AGL|4.06B|4060000000|6.16|5,850,228|-48.92%|16|2021-08-11|Aug 11, 2021|06/2021|0.37|33.00|5530000000|6000000|2021-02-10|Feb 10, 2021|12/2020|-3.67|71.00|5410000000|9000000
2021-12-25 23:10:27|04896|7462|ALQ|6.32B|6320000000|13.07|1,095,921|35.58%|17|2021-11-16|Nov 16, 2021|09/2021|0.15|17.00|1030000000|843780000|2021-05-25|0|03/2021|0.21|20.50|922600000|957110000
2021-12-25 23:10:30|04897|101951|ALU|5.76B|5760000000|43.82|400,499|26.57%|13|2021-10-07|Oct 07, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|0.2468|--|122690000
2021-12-25 23:10:32|04898|629|AWC|5.57B|5570000000|1.920|12,333,050|4.92%|18|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.03|--|33000000
2021-12-25 23:10:35|04899|621|AMC|24.65B|24650000000|16.260|2,261,260|6.69%|22|2021-11-02|Nov 02, 2021|09/2021|0.2382|0.2375|4600000000|4430000000|2021-08-17|Aug 17, 2021|06/2021|0.362|0.2926|4770000000|4350000000
2021-12-25 23:10:37|04900|630|AMP|3.26B|3260000000|1.000|15,927,406|-37.3%|16|2021-08-12|Aug 12, 2021|06/2021|0.04|4.00|1230000000|--|2021-02-11|Feb 11, 2021|12/2020|-0.01|4.00|1060000000|--
2021-12-25 23:10:40|04901|1161838|ALD|6.89B|6890000000|28.90|744,224|1.98%|15|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|1.35|70.00|9820000000|9000000
2021-12-25 23:10:42|04902|7689|ANN|4.09B|4090000000|32.06|713,028|-10.1%|16|2021-08-24|Aug 24, 2021|06/2021|--|1.17|--|913000000|2021-02-16|Feb 16, 2021|12/2020|--|0.56|--|771000000
2021-12-25 23:10:45|04903|636|ANZ|77.16B|77160000000|27.460|5,320,826|19.24%|26|2021-10-27|Oct 27, 2021|09/2021|1.07|106.75|12150000000|8000000|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2021-12-25 23:10:47|04904|7374|APE|3.51B|3510000000|13.60|463,717|2.56%|12|2021-08-26|Aug 26, 2021|06/2021|0.62|55.85|4750000000|4750000000|2021-02-23|Feb 23, 2021|12/2020|0.57|46.00|4590000000|--
2021-12-25 23:10:50|04905|7596|APA|12.09B|12090000000|10.250|2,552,592|1.38%|16|2021-08-25|Aug 25, 2021|06/2021|0.01|14.00|1300000000|1000000|2021-02-22|Feb 22, 2021|12/2020|-0.01|14.00|1280000000|1000000
2021-12-25 23:10:53|04906|947527|APX|1.32B|1320000000|10.75|1,310,849|-56.41%|12|2021-08-25|Aug 25, 2021|06/2021|0.05|19.39|196600000|296670000|2020-08-26|Aug 26, 2020|06/2020|0.18|--|306200000|322200000
2021-12-25 23:10:56|04907|7778|ARB|4.28B|4280000000|52.46|219,601|66.07%|14|2021-08-17|Aug 17, 2021|06/2021|0.73|71.28|339200000|339890000|2021-02-15|Feb 15, 2021|12/2020|0.67|31.85|283900000|234200000
2021-12-25 23:11:00|04908|7387|ALL|29.57B|29570000000|44.150|1,308,635|39.13%|25|2021-10-17|Oct 17, 2021|09/2021|0.55|108.00|2510000000|2000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:11:02|04909|633|ASX|17.82B|17820000000|92.05|370,773|25.19%|25|2021-10-07|Oct 07, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|1.24|118.35|514700000|462630000
2021-12-25 23:11:05|04910|32445|ALX|6.37B|6370000000|6.64|2,706,926|3.91%|25|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.09|16.00|43480000|54050000
2021-12-25 23:11:08|04911|7786|AUB|1.86B|1860000000|25.02|190,695|51.45%|14|2021-08-26|Aug 26, 2021|06/2021|0.46|--|164600000|--|2021-02-23|Feb 23, 2021|12/2020|0.32|--|149800000|--
2021-12-25 23:11:11|04912|14232|AIA|10.57B|10570000000|7.22|594,652|0.56%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2021-12-25 23:11:14|04913|32570|AZJ|6.37B|6370000000|3.460|8,112,383|-12.18%|16|2021-08-09|Aug 09, 2021|06/2021|0.18|13.50|1510000000|1000000|2021-02-15|Feb 15, 2021|12/2020|0.14|12.90|1490000000|1000000
2021-12-25 23:11:16|04914|8649|AST|9.68B|9680000000|2.530|9,554,224|41.34%|17|2021-11-10|Nov 10, 2021|09/2021|0.05|5.00|--|1000000|2021-05-12|0|03/2021|0.02|2.00|--|942410000
2021-12-25 23:11:18|04915|7470|ASB|697.85M|697850000|1.93|1,311,115|-28.25%|13|2021-08-23|Aug 23, 2021|06/2021|0.08|8.00|731900000|820280000|2021-02-25|Feb 25, 2021|12/2020|0.15|10.50|840300000|1000000
2021-12-25 23:11:21|04916|7793|BOQ|5.22B|5220000000|8.13|2,667,108|6.93%|17|2021-10-13|Oct 13, 2021|08/2021|0.32|37.15|981000000|663240000|2021-04-14|Apr 14, 2021|02/2021|0.3|34.48|878000000|566190000
2021-12-25 23:11:23|04917|947573|BAP|2.39B|2390000000|7.03|1,325,470|-7.98%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.15|17.00|878100000|829420000
2021-12-25 23:11:26|04918|7466|BPT|2.78B|2780000000|1.220|12,826,960|-34.58%|27|2021-10-25|Oct 25, 2021|09/2021|--|--|388000000|378500000|2021-08-15|Aug 15, 2021|06/2021|0.08|8.00|421000000|416000000
2021-12-25 23:11:28|04919|101956|BGA|1.55B|1550000000|5.13|1,073,602|-1.72%|13|2021-08-27|Aug 27, 2021|06/2021|0.02|3.00|1370000000|1000000|2021-02-23|Feb 23, 2021|12/2020|0.1|7.87|707700000|655950000
2021-12-25 23:11:31|04920|7528|BEN|5.06B|5060000000|9.04|1,673,548|-4.64%|16|2021-08-16|Aug 16, 2021|06/2021|0.44|40.33|915600000|850030000|2021-02-15|Feb 15, 2021|12/2020|0.38|38.00|1150000000|803190000
2021-12-25 23:11:33|04921|617|BHP|209.14B|209140000000|41.320|7,783,430|-3.8%|16|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|2.14|--|31000000
2021-12-25 23:11:36|04922|7784|BKL|1.74B|1740000000|90.00|37,554|20.32%|26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.54|84.00|273400000|271250000
2021-12-25 23:11:38|04923|620|BSL|10.08B|10080000000|20.960|2,260,496|21.65%|16|2021-08-16|Aug 16, 2021|06/2021|1.64|166.00|7070000000|6000000|2021-02-22|Feb 22, 2021|12/2020|0.66|34.50|5830000000|5000000
2021-12-25 23:11:41|04924|7411|BLD|6.68B|6680000000|6.060|1,411,284|26.25%|24|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.08|13.00|220800000|2000000
2021-12-25 23:11:44|04925|631|BXB|15B|15000000000|10.650|4,782,452|-1.66%|18|2021-10-18|Oct 18, 2021|09/2021|--|--|1290000000|--|2021-08-17|Aug 17, 2021|06/2021|--|0.21|--|2000000
2021-12-25 23:11:46|04926|39192|BRG|4.3B|4300000000|30.88|304,655|23.27%|16|2021-08-17|Aug 17, 2021|06/2021|0.19|--|476700000|468900000|2021-02-16|Feb 16, 2021|12/2020|0.47|38.00|711000000|511560000
2021-12-25 23:11:50|04927|7541|BKW|3.59B|3590000000|23.75|307,036|22.11%|15|2021-09-23|Sep 23, 2021|07/2021|1.11|--|458600000|--|2021-03-25|0|01/2021|0.48|--|431700000|--
2021-12-25 23:11:53|04928|7694|BWP|2.7B|2700000000|4.20|1,048,759|-7.49%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.19|9.00|76610000|78000000
2021-12-25 23:11:55|04929|32468|CAR|7.15B|7150000000|25.31|718,902|26.66%|16|2021-08-16|Aug 16, 2021|06/2021|0.32|31.39|228300000|224060000|2021-02-17|Feb 17, 2021|12/2020|0.30|25.58|198900000|214870000
2021-12-25 23:11:58|04930|102024|CIP|2.58B|2580000000|4.08|2,654,529|30.77%|12|2021-08-04|Aug 04, 2021|06/2021|0.93|9.00|82630000|60000000|2021-02-01|Feb 01, 2021|12/2020|0.2|9.90|77730000|--
2021-12-25 23:12:01|04931|7288|CGF|4.47B|4470000000|6.630|1,388,313|1.84%|16|2021-08-10|Aug 10, 2021|06/2021|0.42|17.60|1500000000|334350000|2021-02-09|Feb 09, 2021|12/2020|0.27|28.00|1290000000|417880000
2021-12-25 23:12:05|04932|947653|CIA|2.75B|2750000000|5.430|2,190,341|11.04%|22|2021-10-27|Oct 27, 2021|09/2021|0.247|0.2803|355460000|416090000|2021-07-28|Jul 28, 2021|06/2021|0.4777|0.3931|592100000|452020000
2021-12-25 23:12:08|04933|7654|CHC|9.36B|9360000000|20.09|1,307,915|33.93%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.3007|0.3007|419700000|235580000
2021-12-25 23:12:10|04934|993190|CLW|3.64B|3640000000|5.07|2,552,777|7.49%|12|2021-08-04|Aug 04, 2021|06/2021|0.72|14.96|79980000|100000000|2021-02-08|Feb 08, 2021|12/2020|0.39|13.78|74630000|62000000
2021-12-25 23:12:12|04935|13574|CQR|2.5B|2500000000|4.32|1,475,262|13.98%|16|2021-08-17|Aug 17, 2021|06/2021|0.36|14.00|95300000|104010000|2021-02-15|Feb 15, 2021|12/2020|0.15|16.00|96300000|91190000
2021-12-25 23:12:15|04936|14585|CNU|3.07B|3070000000|6.69|347,715|-9.23%|4|2017-08-27|Aug 27, 2017|06/2017|--|--|--|513000000|2017-02-19|Feb 19, 2017|12/2016|--|--|--|--
2021-12-25 23:12:19|04937|634|CIM|5.19B|5190000000|16.68|349,329|-32.93%|33|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-19|Jul 19, 2021|06/2021|0.67|67.00|4620000000|4000000
2021-12-25 23:12:21|04938|8681|CWY|6.33B|6330000000|3.070|5,102,561|30.64%|16|2021-08-20|Aug 20, 2021|06/2021|0.03|4.03|1240000000|1000000|2021-02-19|Feb 19, 2021|12/2020|0.04|3.33|1170000000|966780000
2021-12-25 23:12:24|04939|7384|CUV|1.41B|1410000000|28.59|119,952|24.09%|12|2021-08-31|Aug 31, 2021|06/2021|0.34|22.50|32360000|43000000|2021-02-24|Feb 24, 2021|12/2020|0.13|--|15960000|--
2021-12-25 23:12:28|04940|7383|COH|14.22B|14220000000|216.13|119,837|12.57%|16|2021-08-20|Aug 20, 2021|06/2021|1.37|177.50|754400000|722780000|2021-02-19|Feb 19, 2021|12/2020|3.59|250.00|743200000|794980000
2021-12-25 23:12:30|04941|7255|CDA|1.7B|1700000000|9.39|767,803|-16.53%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.31|28.60|242600000|255800000
2021-12-25 23:12:34|04942|1099590|COL|23.61B|23610000000|17.68|2,402,489|-4.28%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|9760000000|9650000000|2021-08-17|Aug 17, 2021|06/2021|0.33|--|9110000000|9110000000
2021-12-25 23:12:37|04943|101963|CKF|1.55B|1550000000|13.24|390,947|34.28%|21|2021-11-29|Nov 29, 2021|10/2021|0.25|0.23|534200000|485000000|2021-08-16|Aug 16, 2021|07/2021|--|--|--|--
2021-12-25 23:12:39|04944|625|CBA|171.55B|171550000000|100.630|3,072,967|21.02%|20|2021-11-16|Nov 16, 2021|09/2021|--|--|6030000000|--|2021-08-10|Aug 10, 2021|06/2021|2.68|241.65|6100000000|6070000000
2021-12-25 23:12:42|04945|7765|CPU|11.92B|11920000000|19.75|1,439,298|36.24%|16|2021-08-10|Aug 10, 2021|06/2021|0.40|0.29|--|1000000|2021-02-09|Feb 09, 2021|12/2020|0.28|0.32|--|1000000
2021-12-25 23:12:44|04946|101966|CTD|3.13B|3130000000|22.28|435,078|22.89%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|83000000|83000000|2021-08-17|Aug 17, 2021|06/2021|-0.13|-13.00|74100000|88400000
2021-12-25 23:12:47|04947|958287|CGC|1.43B|1430000000|3.070|1,669,833|-21.99%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.10|16.00|612400000|654260000
2021-12-25 23:12:50|04948|7774|CCP|2.25B|2250000000|33.13|170,699|11.32%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.68|70.00|186800000|200000000
2021-12-25 23:12:53|04949|7194|CMW|2.32B|2320000000|0.885|3,628,710|-0.56%|16|2021-08-26|Aug 26, 2021|06/2021|0.04|3.00|191000000|162240000|2021-02-27|Feb 27, 2021|12/2020|0.04|4.00|184500000|154130000
2021-12-25 23:12:55|04950|10537|CWN|8.01B|8010000000|11.830|1,711,839|21.71%|15|2021-08-30|Aug 30, 2021|06/2021|-0.39|-15.00|1540000000|907170000|2021-02-18|Feb 18, 2021|12/2020|-0.18|27.00|581000000|1000000
2021-12-25 23:12:58|04951|623|CSL|140.2B|140200000000|292.85|830,870|1.49%|16|2021-08-18|Aug 18, 2021|06/2021|--|1.87|--|4000000|2021-02-18|Feb 18, 2021|12/2020|--|2.95|--|4000000
2021-12-25 23:13:00|04952|7215|CSR|2.86B|2860000000|5.890|1,533,513|16.25%|12|2021-11-04|Nov 04, 2021|09/2021|0.32|9.00|1140000000|1000000|2021-05-12|0|03/2021|0.18|--|1050000000|1000000
2021-12-25 23:13:02|04953|1167286|DRR|2.27B|2270000000|4.30|2,049,464|-10.97%|6|2021-08-18|Aug 18, 2021|12/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.12|--|91350000|--
2021-12-25 23:13:05|04954|10538|DXS|11.99B|11990000000|11.150|2,964,320|15.78%|16|2021-08-16|Aug 16, 2021|06/2021|0.64|31.00|389300000|655760000|2021-02-09|Feb 09, 2021|12/2020|0.41|30.00|626600000|664000000
2021-12-25 23:13:08|04955|1055046|DHG|3.23B|3230000000|5.50|735,867|21.15%|10|2021-08-17|Aug 17, 2021|06/2021|0.02|1.50|152500000|148540000|2021-02-15|Feb 15, 2021|12/2020|0.03|3.20|136900000|176000000
2021-12-25 23:13:11|04956|7642|DMP|10.45B|10450000000|120.81|334,444|37.75%|26|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|1.06|112.00|1100000000|1000000
2021-12-25 23:13:14|04957|7486|DOW|4.09B|4090000000|6.000|2,202,456|11.11%|16|2021-08-12|Aug 12, 2021|06/2021|0.16|28.00|5740000000|6000000|2021-02-11|Feb 11, 2021|12/2020|0.1|21.60|5790000000|6000000
2021-12-25 23:13:16|04958|9260|ELD|1.9B|1900000000|12.10|612,871|22.22%|15|2021-11-15|Nov 15, 2021|09/2021|0.54|46.30|1450000000|1000000|2021-05-16|0|03/2021|0.43|36.00|1100000000|1000000
2021-12-25 23:13:19|04959|947762|EML|1.2B|1200000000|3.20|3,413,023|-23.44%|19|2021-11-16|Nov 16, 2021|09/2021|--|--|52400000|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|3.30|97920000|88330000
2021-12-25 23:13:22|04960|32564|EVN|7.39B|7390000000|4.03|7,013,465|-19.88%|24|2021-10-19|Oct 19, 2021|09/2021|0.00|0.00|--|--|2021-08-18|Aug 18, 2021|06/2021|0.07|0.00|881800000|1000000
2021-12-25 23:13:24|04961|14268|FPH|17.85B|17850000000|30.92|403,140|-1.06%|6|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|554760000|--
2021-12-25 23:13:26|04962|13822|FBU|5.48B|5480000000|6.810|1,056,997|26.11%|16|2021-08-17|Aug 17, 2021|06/2021|0.25|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.20|0.2|--|4000000
2021-12-25 23:13:29|04963|7385|FLT|3.54B|3540000000|17.72|2,216,531|10.2%|16|2021-08-26|Aug 26, 2021|06/2021|-0.91|-89.53|236100000|266210000|2021-02-21|Feb 21, 2021|12/2020|-0.92|75.17|159800000|1000000
2021-12-25 23:13:32|04964|628|FMG|59.21B|59210000000|19.240|12,145,102|-18.54%|14|2021-10-27|Oct 27, 2021|09/2021|0.00|0.00|--|--|2021-08-29|Aug 29, 2021|06/2021|2.01|2.06|--|10000000
2021-12-25 23:13:35|04965|32466|GEM|915.18M|915180000|1.080|1,973,302|-9.62%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|226800000|2021-08-22|Aug 22, 2021|06/2021|0.03|--|416200000|213500000
2021-12-25 23:13:37|04966|40369|GOR|1.38B|1380000000|1.570|3,618,184|23.62%|15|2021-10-26|Oct 26, 2021|09/2021|--|--|--|28400000|2021-09-08|Sep 08, 2021|06/2021|0.0217|0.0191|136130000|120180000
2021-12-25 23:13:41|04967|638|GMG|48.98B|48980000000|26.220|3,194,353|37.71%|16|2021-08-11|Aug 11, 2021|06/2021|0.32|0.3261|676800000|816570000|2021-02-13|Feb 13, 2021|12/2020|0.33|0.3206|1310000000|715050000
2021-12-25 23:13:43|04968|637|GPT|10.32B|10320000000|5.390|5,216,329|17.17%|16|2021-08-16|Aug 16, 2021|06/2021|0.39|15.50|386500000|378510000|2021-02-15|Feb 15, 2021|12/2020|0.16|14.00|359400000|357780000
2021-12-25 23:13:46|04969|7471|GNC|1.79B|1790000000|7.85|1,041,602|86.9%|16|2021-11-11|Nov 11, 2021|09/2021|0.39|21.00|2930000000|2000000|2021-05-13|0|03/2021|0.22|19.00|2560000000|2000000
2021-12-25 23:13:48|04970|18522|GOZ|3.37B|3370000000|4.36|820,200|18.16%|15|2021-08-25|Aug 25, 2021|06/2021|0.13|11.00|143200000|125000000|2021-02-25|Feb 25, 2021|12/2020|0.27|0.1|145500000|128000000
2021-12-25 23:13:51|04971|7355|GUD|1.47B|1470000000|11.00|470,550|-7.46%|15|2021-08-04|Aug 04, 2021|06/2021|0.34|32.68|305500000|292940000|2021-02-11|Feb 11, 2021|12/2020|0.36|32.00|251500000|226590000
2021-12-25 23:13:54|04972|7228|HVN|6.27B|6270000000|5.030|2,833,593|6.12%|27|2021-10-11|Oct 11, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.67|22.00|4250000000|1000000
2021-12-25 23:13:56|04973|947866|HUB|1.98B|1980000000|29.00|290,007|39.22%|20|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.13|16.00|108800000|71990000
2021-12-25 23:13:59|04974|961867|IEL|9.73B|9730000000|34.98|1,348,069|70.22%|12|2021-08-25|Aug 25, 2021|06/2021|0.04|6.00|259700000|282910000|2021-02-24|Feb 24, 2021|12/2020|0.11|--|269100000|--
2021-12-25 23:14:01|04975|7714|IGO|8.61B|8610000000|11.350|3,096,346|83.66%|25|2021-10-31|Oct 31, 2021|09/2021|--|--|189000000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|0.61|266200000|266200000
2021-12-25 23:14:04|04976|7635|ILU|4.11B|4110000000|9.730|1,831,659|54.2%|25|2021-10-20|Oct 20, 2021|09/2021|--|--|210200000|--|2021-08-24|Aug 24, 2021|06/2021|0.3|33.00|391100000|391100000
2021-12-25 23:14:06|04977|7569|IPL|6.2B|6200000000|3.190|9,880,657|38.7%|17|2021-11-15|Nov 15, 2021|09/2021|0.06|12.80|2630000000|2000000|2021-05-17|0|03/2021|0.02|3.15|1730000000|1000000
2021-12-25 23:14:09|04978|7553|INA|2.53B|2530000000|6.22|897,328|25.91%|13|2021-08-17|Aug 17, 2021|06/2021|0.12|12.85|173600000|163140000|2021-02-16|Feb 16, 2021|12/2020|0.1|8.90|122000000|108240000
2021-12-25 23:14:11|04979|993193|ING|1.3B|1300000000|3.50|1,609,139|11.11%|13|2021-08-19|Aug 19, 2021|06/2021|0.13|--|1310000000|--|2021-02-18|Feb 18, 2021|12/2020|0.09|--|1360000000|--
2021-12-25 23:14:14|04980|627|IAG|10.47B|10470000000|4.270|7,199,268|-11.41%|16|2021-08-11|Aug 11, 2021|06/2021|0.11|10.00|6720000000|3000000|2021-02-10|Feb 10, 2021|12/2020|0.20|16.50|6690000000|3000000
2021-12-25 23:14:16|04981|7379|IVC|1.66B|1660000000|11.58|298,570|1.31%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.14|10.00|260600000|--
2021-12-25 23:14:20|04982|7333|IFL|2.35B|2350000000|3.63|2,226,753|0.83%|16|2021-08-26|Aug 26, 2021|06/2021|-0.31|11.02|660700000|391540000|2021-02-24|Feb 24, 2021|12/2020|0.1|15.66|745500000|369000000
2021-12-25 23:14:23|04983|942738|IPH|1.91B|1910000000|8.76|524,448|35.6%|12|2021-08-18|Aug 18, 2021|06/2021|0.12|17.00|180000000|186000000|2021-02-18|Feb 18, 2021|12/2020|0.12|18.00|179700000|174630000
2021-12-25 23:14:25|04984|7558|IRE|2.34B|2340000000|12.70|621,291|20.38%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.25|15.00|290200000|--
2021-12-25 23:14:29|04985|7220|JHX|24.53B|24530000000|55.08|927,544|43.14%|32|2021-11-08|Nov 08, 2021|09/2021|0.35|0.3356|903200000|893460000|2021-08-09|Aug 09, 2021|06/2021|0.3011|0.2866|843300000|774870000
2021-12-25 23:14:31|04986|32565|JHG|9.82B|9820000000|58.70|146,911|38.67%|9|2018-08-06|Aug 06, 2018|06/2018|--|--|--|581900000|2018-02-06|Feb 06, 2018|12/2017|--|--|--|625500000
2021-12-25 23:14:33|04987|7274|JBH|5.59B|5590000000|48.50|424,270|0.37%|27|2021-10-28|Oct 28, 2021|09/2021|--|--|2140000000|1820000000|2021-07-19|Jul 19, 2021|06/2021|1.63|128.25|2070000000|1990000000
2021-12-25 23:14:36|04988|985811|KGN|876.48M|876480000|8.20|975,201|-56.31%|12|2021-08-23|Aug 23, 2021|06/2021|0.19|--|268000000|268000000|2021-02-26|Feb 26, 2021|12/2020|0.22|11.70|414000000|210100000
2021-12-25 23:14:38|04989|626|LLC|7.2B|7200000000|10.550|1,554,785|-20.56%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-15|Aug 15, 2021|06/2021|0.0436|0.0436|4960000000|4000000
2021-12-25 23:14:43|04990|960731|LNK|2.84B|2840000000|5.53|2,469,199|-1.95%|13|2021-08-26|Aug 26, 2021|06/2021|0.09|10.97|563300000|590340000|2021-02-19|Feb 19, 2021|12/2020|0.12|13.20|597000000|616930000
2021-12-25 23:14:45|04991|7473|LYC|8.77B|8770000000|9.720|5,046,249|151.16%|22|2021-12-01|Dec 01, 2021|09/2021|0.08|0.08|--|--|2021-08-26|Aug 26, 2021|06/2021|0.13|7.90|185900000|185900000
2021-12-25 23:14:48|04992|624|MQG|75.19B|75190000000|204.250|723,349|45.78%|25|2021-10-28|Oct 28, 2021|09/2021|5.45|276.35|8900000000|4000000|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2021-12-25 23:14:52|04993|32451|MFG|3.94B|3940000000|21.21|1,163,492|-60.89%|16|2021-08-17|Aug 17, 2021|06/2021|1.09|112.20|389900000|349870000|2021-02-11|Feb 11, 2021|12/2020|1.16|109.30|329900000|332730000
2021-12-25 23:14:55|04994|946358|MPL|9.17B|9170000000|3.330|6,022,173|11.37%|12|2021-08-24|Aug 24, 2021|06/2021|0.08|8.00|3470000000|3000000|2021-02-24|Feb 24, 2021|12/2020|0.08|7.00|3440000000|3000000
2021-12-25 23:14:58|04995|962367|MP1|2.92B|2920000000|18.50|537,774|27.59%|20|2021-10-21|Oct 21, 2021|09/2021|--|--|24590000|--|2021-08-09|Aug 09, 2021|06/2021|-0.13|-0.1174|22700000|22700000
2021-12-25 23:15:00|04996|7590|MSB|900.84M|900840000|1.390|2,253,278|-40.09%|27|2021-10-28|Oct 28, 2021|09/2021|-0.0349|-0.0385|2400000|2350000|2021-08-30|Aug 30, 2021|06/2021|-0.032|-0.0313|2000000|2000000
2021-12-25 23:15:04|04997|7566|MTS|4.2B|4200000000|4.350|3,965,808|26.82%|17|2021-12-05|Dec 05, 2021|10/2021|0.13|10.47|7160000000|6000000|2021-06-28|Jun 28, 2021|04/2021|0.11|13.75|7270000000|7000000
2021-12-25 23:15:06|04998|7720|MIN|10.36B|10360000000|54.99|1,429,495|53.65%|16|2021-08-11|Aug 11, 2021|06/2021|3.98|413.00|2200000000|2000000|2021-02-10|Feb 10, 2021|12/2020|2.28|2.2|1530000000|--
2021-12-25 23:15:09|04999|7619|MGR|11.63B|11630000000|2.95|10,322,724|7.66%|25|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.13|6.00|810000000|922640000
2021-12-25 23:15:13|05000|7311|MND|903.66M|903660000|9.50|565,446|-31.01%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.16|32.00|911900000|895440000
2021-12-25 23:15:15|05001|18557|NAN|1.92B|1920000000|6.35|866,539|-19.62%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.02|2.00|59930000|61430000
2021-12-25 23:15:18|05002|7788|NAB|94.05B|94050000000|28.890|5,787,430|25.61%|24|2021-11-08|Nov 08, 2021|09/2021|0.95|96.67|4190000000|4190000000|2021-08-12|Aug 12, 2021|06/2021|--|--|4180000000|4000000
2021-12-25 23:15:24|05003|102032|NSR|3.09B|3090000000|2.600|2,205,829|33.36%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.2|5.00|118100000|104920000
2021-12-25 23:15:26|05004|102006|NEA|760.63M|760630000|1.525|3,461,130|-29.4%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-0.02|-3.30|59070000|59650000
2021-12-25 23:15:29|05005|1055094|NWL|4.31B|4310000000|17.66|398,804|11.42%|10|2021-08-17|Aug 17, 2021|06/2021|0.11|--|70830000|--|2021-02-16|Feb 16, 2021|12/2020|0.12|--|71150000|--
2021-12-25 23:15:31|05006|7695|NCM|19.63B|19630000000|24.060|2,784,227|-8.38%|18|2021-10-27|Oct 27, 2021|09/2021|0.00|0.00|--|--|2021-08-18|Aug 18, 2021|06/2021|0.77|0.7511|--|2000000
2021-12-25 23:15:34|05007|41354|NWS|16.75B|16750000000|31.43|223,439|36.95%|29|2021-11-04|Nov 04, 2021|09/2021|0.3104|0.1815|3380000000|3220000000|2021-08-05|Aug 05, 2021|06/2021|0.2176|0.0726|3390000000|3000000000
2021-12-25 23:15:38|05008|40380|NXT|6.11B|6110000000|12.69|1,488,845|4.02%|14|2021-08-25|Aug 25, 2021|06/2021|-0.01|3.20|125500000|125800000|2021-02-24|Feb 24, 2021|12/2020|-0.04|-1.00|124500000|91180000
2021-12-25 23:15:40|05009|14292|NHF|3.22B|3220000000|7.03|560,304|21%|16|2021-08-23|Aug 23, 2021|06/2021|0.21|21.50|1310000000|1000000|2021-02-21|Feb 21, 2021|12/2020|0.17|15.50|1260000000|1000000
2021-12-25 23:15:43|05010|1089517|NIC|3.62B|3620000000|1.440|9,133,376|32.72%|4|2021-12-01|Dec 01, 2021|09/2021|0.00|0.00|--|--|2021-08-25|Aug 25, 2021|06/2021|0.0188|0.0362|209200000|226830000
2021-12-25 23:15:45|05011|985597|NEC|4.79B|4790000000|2.810|3,577,129|19.57%|12|2021-08-24|Aug 24, 2021|06/2021|-0|4.60|1170000000|1000000|2021-02-23|Feb 23, 2021|12/2020|0.1|6.80|1160000000|1000000
2021-12-25 23:15:48|05012|39197|NST|10.81B|10810000000|9.280|4,499,345|-25.7%|25|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.17|0.17|1650000000|1000000
2021-12-25 23:15:50|05013|13870|NWH|780.63M|780630000|1.71|1,926,087|-41.24%|14|2021-08-19|Aug 19, 2021|06/2021|0.06|8.00|1080000000|1000000|2021-02-18|Feb 18, 2021|12/2020|0.07|8.50|1140000000|812500000
2021-12-25 23:15:53|05014|7506|NUF|1.83B|1830000000|4.81|1,139,158|15.63%|23|2021-11-16|Nov 16, 2021|07/2021|0.01|-6.40|1570000000|1000000|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--
2021-12-25 23:15:56|05015|1167776|NXL|694.92M|694920000|2.19|1,489,177|-73.52%|3|2021-09-30|Sep 30, 2021|06/2021|0.06|--|90740000|--|2021-02-25|Feb 25, 2021|12/2019|0.05|--|88780000|--
2021-12-25 23:15:59|05016|7600|OSH|8.39B|8390000000|4.040|10,062,165|13.48%|20|2021-10-25|Oct 25, 2021|09/2021|--|--|408800000|406000000|2021-08-23|Aug 23, 2021|06/2021|--|0.04|366200000|366200000
2021-12-25 23:16:01|05017|18532|Australia|919.48M|919480000|3.47|1,244,062|-10.57%|13|2021-08-20|Aug 20, 2021|06/2021|0.17|39.00|10590000|211030000|2021-02-19|Feb 19, 2021|12/2020|-0.28|2.00|5350000|58410000
2021-12-25 23:16:04|05018|7420|ORI|5.56B|5560000000|13.630|1,239,696|-12.35%|17|2021-11-11|Nov 11, 2021|09/2021|0.33|--|2580000000|2000000|2021-05-13|0|03/2021|0.18|14.90|2620000000|2000000
2021-12-25 23:16:06|05019|7710|ORG|9.13B|9130000000|5.200|5,577,915|7.66%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|-1.31|4.00|--|6000000
2021-12-25 23:16:09|05020|985599|ORA|2.95B|2950000000|3.41|2,373,151|26.77%|12|2021-08-19|Aug 19, 2021|06/2021|0.05|--|1720000000|1000000|2021-02-17|Feb 17, 2021|12/2020|0.10|11.13|1810000000|2000000
2021-12-25 23:16:12|05021|7474|OZL|9.36B|9360000000|28.04|1,353,282|50.19%|24|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.81|0.5202|986100000|993550000
2021-12-25 23:16:14|05022|14249|PDL|2B|2000000000|5.65|2,287,658|-14.91%|22|2021-11-04|Nov 04, 2021|09/2021|0.21|22.17|330800000|276820000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:16:17|05023|7674|PRN|578.68M|578680000|0.820|2,953,519|-40.58%|23|2021-12-03|Dec 03, 2021|09/2021|--|1,200|--|2000000|2021-08-23|Aug 23, 2021|06/2021|0.01|4.60|1030000000|992930000
2021-12-25 23:16:19|05024|7625|PPT|2.02B|2020000000|36.10|186,136|3.03%|24|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.8|0.82|366200000|342330000
2021-12-25 23:16:22|05025|13576|PRU|1.99B|1990000000|1.620|4,423,963|30.12%|28|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.06|5.00|393100000|584000000
2021-12-25 23:16:25|05026|948096|PLS|8.81B|8810000000|2.960|22,729,435|236.36%|12|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|116700000|--|2021-02-19|Feb 19, 2021|12/2020|-0.01|--|59100000|--
2021-12-25 23:16:27|05027|10545|PTM|1.56B|1560000000|2.69|3,007,519|-35.49%|16|2021-08-25|Aug 25, 2021|06/2021|0.12|13.10|140900000|147320000|2021-02-23|Feb 23, 2021|12/2020|0.16|13.50|131600000|148420000
2021-12-25 23:16:29|05028|1137433|PBH|1.9B|1900000000|7.24|1,946,409|-37.23%|10|2021-10-28|Oct 28, 2021|09/2021|--|--|--|71300000|2021-08-30|Aug 30, 2021|06/2021|-0.48|-55.90|119500000|99690000
2021-12-25 23:16:31|05029|32481|PNV|1.03B|1030000000|1.555|2,755,097|-60.63%|13|2021-10-26|Oct 26, 2021|09/2021|--|--|8050000|--|2021-08-26|Aug 26, 2021|06/2021|-0|-0.10|16550000|18000000
2021-12-25 23:16:34|05030|7738|PMV|4.72B|4720000000|29.71|203,519|26.97%|24|2021-09-22|Sep 22, 2021|07/2021|0.52|0.34|659100000|583240000|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--
2021-12-25 23:16:37|05031|8583|HLS|3.13B|3130000000|5.370|2,388,969|40.58%|19|2021-10-20|Oct 20, 2021|09/2021|--|--|480200000|--|2021-08-29|Aug 29, 2021|06/2021|0.12|0.1125|948500000|955960000
2021-12-25 23:16:39|05032|948097|PME|6.37B|6370000000|61.00|202,027|76.45%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.17|19.00|36380000|41850000
2021-12-25 23:16:42|05033|985603|QAN|9.3B|9300000000|4.94|7,855,486|1.02%|22|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.34|-29.15|3600000000|3000000
2021-12-25 23:16:45|05034|8592|QBE|16.67B|16670000000|11.290|3,782,760|27.43%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|0.26|--|9000000
2021-12-25 23:16:48|05035|14304|QUB|6.12B|6120000000|3.190|4,359,533|7.41%|16|2021-08-26|Aug 26, 2021|06/2021|-0.05|3.40|1030000000|946000000|2021-02-24|Feb 24, 2021|12/2020|0.03|4.23|920800000|971040000
2021-12-25 23:16:50|05036|14307|RMS|1.3B|1300000000|1.505|3,811,644|-8.23%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|128000000|128000000|2021-08-25|Aug 25, 2021|06/2021|0.06|8.00|145000000|145000000
2021-12-25 23:16:54|05037|8604|RHC|15.96B|15960000000|70.06|476,330|8.82%|17|2021-11-10|Nov 10, 2021|09/2021|--|--|3200000000|--|2021-08-26|Aug 26, 2021|06/2021|0.84|105.50|6520000000|6000000
2021-12-25 23:16:57|05038|8599|REA|22.32B|22320000000|168.87|165,661|13.02%|27|2021-11-05|Nov 05, 2021|09/2021|--|56.40|264000000|195700000|2021-08-05|Aug 05, 2021|06/2021|0.6967|1.08|272000000|344290000
2021-12-25 23:16:59|05039|8601|REH|16.92B|16920000000|26.19|576,010|76.48%|16|2021-10-28|Oct 28, 2021|09/2021|--|--|1770000000|--|2021-08-24|Aug 24, 2021|06/2021|0.25|23.00|3200000000|--
2021-12-25 23:17:03|05040|32462|RRL|1.43B|1430000000|1.900|6,460,894|-46.71%|26|2021-10-22|Oct 22, 2021|09/2021|--|--|--|753000000|2021-08-29|Aug 29, 2021|06/2021|0.11|15.50|418100000|404720000
2021-12-25 23:17:06|05041|977693|RWC|4.82B|4820000000|6.15|2,644,494|47.84%|13|2021-10-25|Oct 25, 2021|09/2021|--|--|327450000|--|2021-08-23|Aug 23, 2021|06/2021|0.12|--|698400000|--
2021-12-25 23:17:09|05042|8610|RMD|52.37B|52370000000|35.820|962,560|28.85%|14|2018-04-25|Apr 25, 2018|03/2018|--|--|--|575800000|2018-01-23|Jan 23, 2018|12/2017|--|--|--|515500000
2021-12-25 23:17:12|05043|8616|RSG|413.97M|413970000|0.375|6,200,894|-51.3%|21|2021-08-27|Aug 27, 2021|06/2021|--|2.00|--|339860000|2021-02-26|Feb 26, 2021|12/2020|--|-1.00|--|296900000
2021-12-25 23:17:14|05044|8607|RIO|160.44B|160440000000|99.100|1,404,454|-11.57%|17|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|6.32|--|32000000
2021-12-25 23:17:16|05045|8656|STO|21.63B|21630000000|6.400|11,087,901|0.47%|12|2021-08-17|Aug 17, 2021|06/2021|--|0.14|--|26400000|2021-02-17|Feb 17, 2021|12/2020|--|0.01|--|922000000
2021-12-25 23:17:19|05046|102935|SCG|16.23B|16230000000|3.13|11,660,772|10.99%|14|2021-08-23|Aug 23, 2021|06/2021|0.08|9.00|1080000000|1000000|2021-02-23|Feb 23, 2021|12/2020|-0.02|9.00|1070000000|1000000
2021-12-25 23:17:22|05047|8624|SEK|11.91B|11910000000|33.75|904,489|18.26%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.29|34.40|760300000|784000000
2021-12-25 23:17:25|05048|8626|SVW|7.86B|7860000000|21.650|524,605|-6.28%|23|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.73|72.60|2480000000|2000000
2021-12-25 23:17:28|05049|40384|SCP|3.33B|3330000000|3.000|2,987,875|16.28%|16|2021-08-16|Aug 16, 2021|06/2021|0.33|8.00|156400000|158460000|2021-02-08|Feb 08, 2021|12/2020|0.1|8.00|138000000|154140000
2021-12-25 23:17:30|05050|32454|SLR|1.53B|1530000000|1.725|4,264,763|-2.27%|14|2021-08-16|Aug 16, 2021|06/2021|0.06|8.00|282000000|317000000|2021-02-24|Feb 24, 2021|12/2020|0.07|--|316300000|--
2021-12-25 23:17:33|05051|8629|SGM|3.04B|3040000000|15.71|812,816|22.73%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|0.86|109.00|3470000000|3000000
2021-12-25 23:17:36|05052|14315|SKC|2.24B|2240000000|2.96|545,222|-0.67%|26|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2021-12-25 23:17:41|05053|8635|SHL|22.19B|22190000000|46.25|1,164,644|38.81%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|--|2000000|2021-08-22|Aug 22, 2021|06/2021|1.39|134.10|4320000000|4000000
2021-12-25 23:17:45|05054|953541|S32|18.6B|18600000000|4.010|17,846,815|59.13%|13|2021-08-19|Aug 19, 2021|06/2021|0.10|0.08|--|3000000|2021-02-17|Feb 17, 2021|12/2020|0.04|0.04|--|3000000
2021-12-25 23:17:47|05055|8640|SKI|5.04B|5040000000|2.870|10,205,384|31.05%|16|2021-08-24|Aug 24, 2021|06/2021|0.01|1.00|121000000|--|2021-02-23|Feb 23, 2021|12/2020|0.03|2.00|129900000|--
2021-12-25 23:17:50|05056|8670|SPK|8B|8000000000|4.28|1,161,758|-4.68%|24|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2021-12-25 23:17:52|05057|8620|SBM|1B|1000000000|1.410|4,404,823|-40.25%|15|2021-08-26|Aug 26, 2021|06/2021|0.06|5.00|382900000|383480000|2021-02-17|Feb 17, 2021|12/2020|0.06|10.00|358500000|373000000
2021-12-25 23:17:56|05058|32444|SGR|3.5B|3500000000|3.70|4,941,861|-1.6%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.06|6.00|804000000|889120000
2021-12-25 23:17:58|05059|102031|SDF|5.01B|5010000000|5.15|2,984,126|29.07%|12|2021-08-15|Aug 15, 2021|06/2021|0.08|10.00|463200000|445000000|2021-02-23|Feb 23, 2021|12/2020|0.08|7.00|438800000|497000000
2021-12-25 23:18:01|05060|8631|SGP|10.42B|10420000000|4.370|6,082,960|-0.68%|17|2021-10-18|Oct 18, 2021|09/2021|--|--|1950000000|--|2021-08-20|Aug 20, 2021|06/2021|0.31|14.00|1500000000|1000000
2021-12-25 23:18:04|05061|8659|SUN|13.96B|13960000000|11.060|2,969,651|12.19%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-09|Aug 09, 2021|06/2021|0.41|33.50|5830000000|--
2021-12-25 23:18:06|05062|8658|SUL|2.77B|2770000000|12.25|626,063|14.81%|18|2021-08-18|Aug 18, 2021|06/2021|0.56|60.00|1680000000|1000000|2021-02-16|Feb 16, 2021|12/2020|0.78|36.63|1780000000|1000000
2021-12-25 23:18:09|05063|18484|SYD|23.45B|23450000000|8.690|12,489,973|34.94%|24|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|-0.04|-2.00|341600000|333000000
2021-12-25 23:18:11|05064|8664|TAH|11.3B|11300000000|5.090|5,878,804|26.93%|25|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.04|8.00|2820000000|2000000
2021-12-25 23:18:14|05065|8679|TNE|4.15B|4150000000|12.79|956,730|53.54%|16|2021-11-23|Nov 23, 2021|09/2021|0.14|14.25|167000000|171150000|2021-05-25|0|03/2021|0.09|--|144300000|--
2021-12-25 23:18:17|05066|8677|TLS|48.71B|48710000000|4.150|22,897,832|40.24%|24|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.06|6.60|10570000000|11000000
2021-12-25 23:18:19|05067|13578|TPG|11.1B|11100000000|5.970|2,308,738|-16.15%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.0712|0.0988|2630000000|2670000000
2021-12-25 23:18:24|05068|8668|TCL|42.28B|42280000000|13.770|4,941,589|-1.38%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-08|Aug 08, 2021|06/2021|0.05|5.60|1460000000|2000000
2021-12-25 23:18:27|05069|32563|TWE|8.81B|8810000000|12.200|1,600,061|29.51%|16|2021-08-19|Aug 19, 2021|06/2021|0.18|17.00|1260000000|1000000|2021-02-17|Feb 17, 2021|12/2020|0.17|35.00|1420000000|1000000
2021-12-25 23:18:30|05070|1080079|URW|-|-|4.73|845,124|-8.69%|12|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--
2021-12-25 23:18:32|05071|1159126|UMG|1.33B|1330000000|4.43|975,801|7%|7|2021-11-16|Nov 16, 2021|09/2021|0.07|11.00|645400000|630610000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:18:34|05072|7791|VCX|7.72B|7720000000|1.695|10,541,579|1.8%|16|2021-08-18|Aug 18, 2021|06/2021|0.03|6.23|586000000|390470000|2021-02-17|Feb 17, 2021|12/2020|-0.09|9.00|583200000|464520000
2021-12-25 23:18:37|05073|963730|VUK|4.9B|4900000000|3.40|3,596,306|39.92%|0||
2021-12-25 23:18:39|05074|1088709|VEA|3.51B|3510000000|2.270|3,677,138|15.32%|14|2021-10-24|Oct 24, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.08|3.50|7220000000|8000000
2021-12-25 23:18:42|05075|8646|SOL|10.86B|10860000000|30.10|1,090,460|0.2%|14|2021-09-23|Sep 23, 2021|07/2021|0.84|--|912600000|--|2021-03-25|0|01/2021|0.29|--|589200000|--
2021-12-25 23:18:45|05076|986103|WPR|2.02B|2020000000|2.830|2,322,087|-5.85%|9|2021-08-27|Aug 27, 2021|06/2021|0.08|8.53|90800000|82600000|2021-02-26|Feb 26, 2021|12/2020|0.08|8.53|91850000|80730000
2021-12-25 23:18:49|05077|39194|WEB|2.01B|2010000000|5.29|2,759,648|3.93%|18|2021-11-23|Nov 23, 2021|09/2021|-0.16|--|55400000|--|2021-09-01|Sep 01, 2021|06/2021|--|-7.50|--|58420000
2021-12-25 23:18:52|05078|8712|WES|66.89B|66890000000|58.980|1,580,688|15.42%|27|2021-10-28|Oct 28, 2021|09/2021|--|--|6410000000|6410000000|2021-08-26|Aug 26, 2021|06/2021|0.87|96.00|16170000000|6800000000
2021-12-25 23:18:57|05079|994040|WGX|855.25M|855250000|2.010|1,542,525|-22.09%|16|2021-10-26|Oct 26, 2021|09/2021|--|--|153000000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|128000000|128000000
2021-12-25 23:19:01|05080|8706|WBC|77.68B|77680000000|21.200|8,640,441|8.44%|25|2021-10-31|Oct 31, 2021|09/2021|0.51|47.88|12980000000|10000000|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--
2021-12-25 23:19:03|05081|10547|WHC|2.73B|2730000000|2.730|12,761,064|64.46%|26|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.45|2.00|857700000|878840000
2021-12-25 23:19:06|05082|976093|WTC|19.3B|19300000000|59.50|662,368|89.73%|12|2021-08-25|Aug 25, 2021|06/2021|0.2|--|268800000|--|2021-02-24|Feb 24, 2021|12/2020|0.14|--|238700000|--
2021-12-25 23:19:09|05083|8721|WPL|21.14B|21140000000|21.800|3,434,527|-4.18%|20|2021-10-20|Oct 20, 2021|09/2021|--|--|1530000000|1530000000|2021-08-17|Aug 17, 2021|06/2021|--|0.70|1290000000|1290000000
2021-12-25 23:19:11|05084|8720|WOW|45.51B|45510000000|37.710|2,917,576|7.1%|29|2021-10-26|Oct 26, 2021|09/2021|--|--|16070000000|18080000000|2021-08-25|Aug 25, 2021|06/2021|0.32|63.00|14850000000|14850000000
2021-12-25 23:19:14|05085|8718|WOR|5.67B|5670000000|10.81|1,859,328|-5.92%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.12|25.50|4640000000|4000000
2021-12-25 23:19:16|05086|102040|XRO|21.11B|21110000000|142.00|374,403|-2.98%|14|2021-11-10|Nov 10, 2021|09/2021|--|13.00|--|409000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:19:20|05087|948170|Z1P|2.58B|2580000000|4.39|6,879,828|-16.38%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.2088|-0.2088|243100000|242000000
2021-12-25 23:19:22|05088|320|ABBN|68.99B|68990000000|34.63|4,510,191|41.98%|33|2021-10-21|Oct 21, 2021|09/2021|0.33|0.3722|7030000000|7340000000|2021-07-22|Jul 22, 2021|06/2021|0.37|0.3569|7450000000|7250000000
2021-12-25 23:19:25|05089|949649|ADXN|39.99M|39990000|1.055|32,648|-41.71%|16|2021-11-04|Nov 04, 2021|09/2021|-0.11|-0.13|758000|379000|2021-08-05|Aug 05, 2021|06/2021|-0.14|-0.12|1070000|236000
2021-12-25 23:19:28|05090|317|ADEN|8B|8000000000|46.05|672,468|-22.42%|33|2021-11-02|Nov 02, 2021|09/2021|0.82|1.1|5220000000|5260000000|2021-08-05|Aug 05, 2021|06/2021|1.02|0.9872|5260000000|5260000000
2021-12-25 23:19:31|05091|949648|ADVN|118.24M|118240000|162.00|38|-6.9%|12|2021-08-20|Aug 20, 2021|06/2021|5.84|--|86200000|90500000|2021-04-27|Apr 27, 2021|12/2020|5.82|--|76060000|--
2021-12-25 23:19:34|05092|949650|AEVS|1.25B|1250000000|14.85|10,826|18.8%|10|2021-09-16|Sep 16, 2021|06/2021|0.15|--|354800000|--|2021-03-26|0|12/2020|-0.20|--|338400000|--
2021-12-25 23:19:36|05093|949651|AIRE|45.58M|45580000|0.735|2,975|-16.48%|12|2021-09-24|Sep 24, 2021|06/2021|-0.12|--|59940000|--|2021-04-22|Apr 22, 2021|12/2020|-0.06|--|69610000|--
2021-12-25 23:19:39|05094|1128773|ALCC|39.03B|39030000000|79.50|747,434|38.55%|12|2021-11-09|Nov 09, 2021|09/2021|0.54|0.5023|2080000000|2040000000|2021-08-17|Aug 17, 2021|06/2021|0.56|0.4547|2090000000|1950000000
2021-12-25 23:19:42|05095|48533|ALLN|3.24B|3240000000|197.20|25,954|-0.1%|16|2021-08-25|Aug 25, 2021|06/2021|7.03|--|314300000|--|2021-02-24|Feb 24, 2021|12/2020|5.08|--|271400000|--
2021-12-25 23:19:45|05096|949654|ALPN|137.08M|137080000|15.40|4,141|14.07%|11|2021-04-16|Apr 16, 2021|12/2020|1.57|--|17930000|--|2020-09-16|Sep 16, 2020|06/2020|-0.88|--|-8730000|--
2021-12-25 23:19:48|05097|949655|ALSN|3.69B|3690000000|288.00|8,493|18.76%|17|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|--|4.26|--|6000000
2021-12-25 23:19:50|05098|48525|AMS|4.31B|4310000000|16.53|1,768,163|-14.02%|20|2018-10-22|Oct 22, 2018|09/2018|0.80|0.27|--|415150000|2018-07-23|Jul 23, 2018|06/2018|-1.17|-0.45|215100000|213250000
2021-12-25 23:19:53|05099|949657|APGN|581.02M|581020000|194.20|853|4.18%|12|2021-09-06|Sep 06, 2021|06/2021|0.34|--|106800000|--|2021-03-15|0|12/2020|6.11|--|155000000|145000000
2021-12-25 23:19:58|05100|48552|ARBNO|1.4B|1400000000|20.20|123,365|44.91%|16|2021-08-24|Aug 24, 2021|06/2021|0.34|--|588600000|565200000|2021-03-02|0|12/2020|0.35|--|393500000|744000000
2021-12-25 23:20:00|05101|955643|ARONL|34M|34000000|2.280|2,163.66|-8.06%|6|2018-07-16|Jul 16, 2018|12/2017|-0.22|--|2790000|--|2018-01-22|Jan 22, 2018|09/2017|0.09|--|7070000|--
2021-12-25 23:20:03|05102|49837|ARYN|1.11B|1110000000|1.1230|4,394,301|64.06%|21|2021-11-16|Nov 16, 2021|10/2021|--|--|424900000|424900000|2021-10-04|Oct 04, 2021|07/2021|--|--|412000000|396000000
2021-12-25 23:20:09|05103|48538|ASCN|413.92M|413920000|11.50|60,878|-9.45%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|140100000|128900000
2021-12-25 23:20:12|05104|1072993|ASWN|33.53M|33530000|2.950|6,581|7.27%|9|2021-08-26|Aug 26, 2021|06/2021|0.06|--|9200000|--|2021-03-18|0|12/2020|0.03|--|6110000|--
2021-12-25 23:20:17|05105|949660|AUTON|796.9M|796900000|171.80|10,028|4.76%|12|2021-07-29|Jul 29, 2021|06/2021|4.34|--|890300000|932000000|2021-03-03|0|12/2020|6.9|--|1010000000|1000000
2021-12-25 23:20:19|05106|949661|BANB|9.95B|9950000000|675.00|34,206|78.57%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|3.8|--|239100000|--
2021-12-25 23:20:22|05107|322|BALN|6.71B|6710000000|146.60|95,634|-6.03%|18|2021-08-26|Aug 26, 2021|06/2021|6.66|6.56|4130000000|4000000|2021-03-09|0|12/2020|9.63|7.35|6890000000|2000000
2021-12-25 23:20:25|05108|949723|LINN|391.43M|391430000|486.00|62.7|-3.76%|12|2021-09-26|Sep 26, 2021|06/2021|17.52|--|50710000|--|2021-02-24|Feb 24, 2021|12/2020|15.23|--|51730000|--
2021-12-25 23:20:29|05109|48544|BCVN|5.97B|5970000000|69.50|139,022|-27.23%|29|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|2.02|--|547000000|--
2021-12-25 23:20:31|05110|949664|BCGE|1.13B|1130000000|160.00|583|0.63%|12|2021-08-10|Aug 10, 2021|06/2021|9.09|--|234800000|--|2021-02-24|Feb 24, 2021|12/2020|6.96|--|214000000|--
2021-12-25 23:20:34|05111|949666|BCJ|151.26M|151260000|50.50|93|-10.62%|12|2021-08-19|Aug 19, 2021|06/2021|2.62|--|26130000|--|2021-04-06|Apr 06, 2021|12/2020|0.03|--|26550000|--
2021-12-25 23:20:42|05112|955653|WKB|1.61B|1610000000|102.50|1,194|-2.38%|12|2021-07-21|Jul 21, 2021|06/2021|3.33|--|130600000|--|2021-05-06|0|12/2020|0.98|--|130900000|--
2021-12-25 23:20:45|05113|49829|BARN|11.98B|11980000000|2,186.0|7,654|6.12%|25|2021-11-10|Nov 10, 2021|08/2021|32.5|33.25|1820000000|1820000000|2021-07-15|Jul 15, 2021|05/2021|--|--|1870000000|1810000000
2021-12-25 23:20:47|05114|949670|BLKB|1.98B|1980000000|912.00|153|-2.56%|0||
2021-12-25 23:20:58|05115|949676|BSLN|498.65M|498650000|42.10|50,422|-20.04%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-1.01|-1.01|59900000|59900000
2021-12-25 23:21:01|05116|949675|BSKP|2.57B|2570000000|61.80|2,083|4.75%|13|2021-08-11|Aug 11, 2021|06/2021|1.86|--|363900000|--|2021-05-28|0|12/2020|1.97|--|342800000|--
2021-12-25 23:21:04|05117|48555|BION|4.26B|4260000000|77.00|64,759|3.98%|29|2021-10-19|Oct 19, 2021|09/2021|-3.76|--|-192600000|--|2021-07-23|Jul 23, 2021|06/2021|2.23|--|144300000|--
2021-12-25 23:21:07|05118|48527|BEAN|6.88B|6880000000|559.0|13,010|49.87%|16|2021-07-22|Jul 22, 2021|06/2021|5.18|4.44|384700000|368730000|2021-03-08|0|12/2020|73.91|--|325700000|330230000
2021-12-25 23:21:10|05119|945097|BELL|1.87B|1870000000|297.50|2,707|25.26%|16|2021-08-12|Aug 12, 2021|06/2021|7.97|--|2020000000|--|2021-02-12|Feb 12, 2021|12/2020|13.34|--|2060000000|1000000
2021-12-25 23:21:13|05120|955638|TIBN|146.18M|146180000|0.00|-|-8.75%|12|2021-06-28|Jun 28, 2021|04/2021|-2.18|--|17120000|--|2021-01-28|Jan 28, 2021|10/2020|-4.97|--|10600000|--
2021-12-25 23:21:15|05121|949667|BEKN|1.87B|1870000000|202.50|1,865|-11.18%|12|2021-08-12|Aug 12, 2021|06/2021|6.83|--|244400000|--|2021-01-29|Jan 29, 2021|12/2020|9.47|--|246400000|--
2021-12-25 23:21:17|05122|949668|BKWB|6.12B|6120000000|116.00|67,263|19.22%|13|2021-09-08|Sep 08, 2021|06/2021|3.73|--|--|--|2021-03-16|0|12/2020|4.88|--|--|--
2021-12-25 23:21:20|05123|1088124|BLS|115.29M|115290000|2.700|46,510|23.85%|9|2021-09-23|Sep 23, 2021|06/2021|-0.06|--|444800|--|2021-04-28|Apr 28, 2021|12/2020|-0.06|--|9480|--
2021-12-25 23:21:22|05124|949671|BOBNN|1.37B|1370000000|82.80|12,658|56.67%|12|2021-07-26|Jul 26, 2021|06/2021|0.22|--|667400000|651500000|2021-02-26|Feb 26, 2021|12/2020|3.19|--|848200000|776200000
2021-12-25 23:21:25|05125|48541|BOS|2.47B|2470000000|321.00|14,785|87.06%|24|2021-10-13|Oct 13, 2021|09/2021|--|--|249500000|249500000|2021-08-24|Aug 24, 2021|06/2021|6.73|--|250000000|250000000
2021-12-25 23:21:28|05126|48529|BUCN|4.54B|4540000000|444.40|10,266|10.6%|27|2021-10-26|Oct 26, 2021|09/2021|--|--|755400000|721470000|2021-07-29|Jul 29, 2021|06/2021|13.4|8.88|806900000|806900000
2021-12-25 23:21:31|05127|949665|BCHN|1.43B|1430000000|423.00|5,509|37.79%|13|2021-11-02|Nov 02, 2021|09/2021|5.25|4.80|268500000|311120000|2021-06-01|Jun 01, 2021|03/2021|8.28|7.20|363400000|365000000
2021-12-25 23:21:33|05128|949674|BRKN|380.37M|380370000|63.50|2,583|-2.46%|12|2021-09-06|Sep 06, 2021|06/2021|1.48|1.44|247900000|254800000|2021-04-12|Apr 12, 2021|12/2020|2.18|--|262300000|--
2021-12-25 23:21:36|05129|949677|BVZN|134.15M|134150000|680.00|85.38|-16.05%|12|2021-09-20|Sep 20, 2021|06/2021|-13.21|--|63170000|--|2021-03-17|0|12/2020|8.81|--|63820000|--
2021-12-25 23:21:39|05130|949686|BYS|2.66B|2660000000|1,288.00|1,037|19.04%|21|2021-10-15|Oct 15, 2021|09/2021|--|--|216000000|225300000|2021-08-06|Aug 06, 2021|06/2021|11.22|--|270200000|270200000
2021-12-25 23:21:41|05131|949678|CALN|397M|397000000|47.40|9,364|53.9%|12|2021-07-29|Jul 29, 2021|06/2021|1.54|--|153900000|148000000|2021-03-05|0|12/2020|1.82|--|186600000|--
2021-12-25 23:21:44|05132|949700|GAV|194.02M|194020000|273.00|508|50.83%|20|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:21:47|05133|955629|SKIN|346.15M|346150000|32.20|9,751|-35.08%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--
2021-12-25 23:21:49|05134|949679|CASN|9.08M|9080000|1.80|15,168|-86.15%|5|2018-04-11|Apr 11, 2018|12/2017|0.46|--|6010000|--|2017-09-01|Sep 01, 2017|06/2017|-0.48|--|-2500000|--
2021-12-25 23:21:53|05135|949688|CPE|94.94M|94940000|0.00|-|-6.06%|5|2018-02-21|Feb 21, 2018|12/2017|0.74|--|21270000|--|2017-08-21|Aug 21, 2017|06/2017|0.74|--|30010000|--
2021-12-25 23:21:55|05136|949685|CMBN|1.94B|1940000000|66.00|98,529|-37.56%|13|2021-07-22|Jul 22, 2021|06/2021|2.68|--|249100000|--|2021-02-19|Feb 19, 2021|12/2020|2.68|2.69|261100000|255000000
2021-12-25 23:21:58|05137|949682|CIE|1.76M|1760000|0.000|-|12.5%|12|2021-09-28|Sep 28, 2021|06/2021|0.21|--|--|--|2021-05-07|0|12/2020|-0.39|--|--|--
2021-12-25 23:22:01|05138|949681|CICN|168.82M|168820000|55.00|1,518|17.52%|13|2021-08-12|Aug 12, 2021|06/2021|1.78|--|116700000|--|2021-03-11|0|12/2020|0.86|--|105800000|129200000
2021-12-25 23:22:05|05139|326|CLN|6.22B|6220000000|18.86|752,192|3.63%|33|2021-10-28|Oct 28, 2021|09/2021|0.2891|0.00|1100000000|1030000000|2021-07-28|Jul 28, 2021|06/2021|0.00|0.00|1030000000|1010000000
2021-12-25 23:22:08|05140|949683|CLTN|653.72M|653720000|109.40|3,032|30.86%|20|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|3.04|--|143500000|--
2021-12-25 23:22:13|05141|949687|COTNE|2.7B|2700000000|347.50|18,823|85.43%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|3.58|--|248300000|202000000
2021-12-25 23:22:15|05142|949680|CFT|784.43M|784430000|0.00|-|-3.29%|18|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|4.73|--|452000000|--
2021-12-25 23:22:18|05143|48554|COPN|1.14B|1140000000|67.50|21,482|-21.14%|16|2021-07-30|Jul 30, 2021|06/2021|-0.36|-0.40|--|29000000|2021-03-26|0|12/2020|-0.37|--|--|27000000
2021-12-25 23:22:20|05144|949690|CPHN|369.58M|369580000|0.00|-|-14.68%|12|2021-07-21|Jul 21, 2021|06/2021|0.97|1.05|243700000|235570000|2021-05-02|0|12/2020|3.26|--|213400000|202000000
2021-12-25 23:22:23|05145|949684|CLXN|171.69M|171690000|123.50|395|6.47%|12|2021-09-13|Sep 13, 2021|06/2021|-0.8|--|56690000|--|2021-03-16|0|12/2020|-2.11|--|52570000|--
2021-12-25 23:22:26|05146|316|CSGN|21.39B|21390000000|8.94|9,363,996|-21.3%|33|2021-11-04|Nov 04, 2021|09/2021|0.1605|0.285|5440000000|5000000000|2021-07-29|Jul 29, 2021|06/2021|0.1|0.2167|5230000000|5140000000
2021-12-25 23:22:29|05147|48549|DAE|6.77B|6770000000|398.00|10,124|57%|16|2021-08-11|Aug 11, 2021|06/2021|4.38|--|590000000|581100000|2021-02-09|Feb 09, 2021|12/2020|4.44|--|523500000|564000000
2021-12-25 23:22:31|05148|949691|DCN|121M|121000000|735.00|80|36.11%|5|2018-05-11|0|03/2018|14.5|--|41000000|--|2017-11-15|Nov 15, 2017|09/2017|21.01|--|37880000|--
2021-12-25 23:22:34|05149|49838|DKSH|4.84B|4840000000|74.50|48,143|12.37%|16|2021-07-15|Jul 15, 2021|06/2021|1.28|0.96|5490000000|5000000|2021-02-09|Feb 09, 2021|12/2020|1.54|1.47|5400000000|5000000
2021-12-25 23:22:38|05150|48539|DOKA|2.51B|2510000000|602.50|8,132|22.86%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|11.62|--|1270000000|1000000
2021-12-25 23:22:40|05151|949692|DESN|4.05B|4050000000|294.00|6,650|69.94%|12|2021-11-26|Nov 26, 2021|09/2021|1.73|--|101800000|--|2021-05-28|0|03/2021|2.49|--|127100000|--
2021-12-25 23:22:44|05152|949693|DUFN|4.01B|4010000000|44.03|528,998|-19.09%|22|2021-10-29|Oct 29, 2021|09/2021|--|0.2077|1350000000|1450000000|2021-08-06|Aug 06, 2021|06/2021|-5.89|1.27|1190000000|781000000
2021-12-25 23:22:47|05153|949697|ESUN|122.23M|122230000|118.00|245|1.72%|12|2021-08-27|Aug 27, 2021|06/2021|2.45|--|8550000|--|2021-03-29|0|12/2020|1.87|--|5960000|--
2021-12-25 23:22:50|05154|1136130|EIC|6.72M|6720000|4.40|395.2|88.03%|10|2021-08-31|Aug 31, 2021|06/2021|0.95|--|1660000|--|2021-04-28|Apr 28, 2021|12/2020|-0.2|--|-104300|--
2021-12-25 23:22:52|05155|949695|EFGN|2.12B|2120000000|7.00|83,369|21.95%|12|2021-07-21|Jul 21, 2021|06/2021|0.34|0.24|816800000|603400000|2021-03-05|0|12/2020|0.26|0.21|749500000|582110000
2021-12-25 23:22:55|05156|949696|ELMN|157.66M|157660000|440.00|107|-10.2%|12|2021-08-10|Aug 10, 2021|06/2021|9.87|--|74790000|--|2021-04-13|Apr 13, 2021|12/2020|21.07|--|78760000|--
2021-12-25 23:22:59|05157|48543|EMMN|5.67B|5670000000|1,059.00|3,019|17.08%|16|2021-08-18|Aug 18, 2021|06/2021|18.45|--|1880000000|2000000|2021-03-02|0|12/2020|20.02|--|1930000000|1000000
2021-12-25 23:23:02|05158|48545|EMSN|23.55B|23550000000|1,007.00|11,505|20.82%|32|2021-10-28|Oct 28, 2021|09/2021|--|--|526000000|551500000|2021-07-16|Jul 16, 2021|06/2021|11.89|--|599500000|599500000
2021-12-25 23:23:04|05159|949694|EDHN|1.58B|1580000000|47.90|2,983|73.55%|0||
2021-12-25 23:23:08|05160|993559|RUSE|22.65M|22650000|8.80|166.67|-2.76%|12|2021-08-26|Aug 26, 2021|06/2021|1.14|--|4700000|--|2021-04-06|Apr 06, 2021|12/2020|-0.45|--|1300000|--
2021-12-25 23:23:11|05161|48546|EVE|123.21M|123210000|0.1300|2,095,381|-35.48%|14|2021-08-26|Aug 26, 2021|06/2021|-0.03|--|6380000|--|2021-02-25|Feb 25, 2021|12/2020|-0.02|--|3580000|--
2021-12-25 23:23:14|05162|949699|FTON|274.17M|274170000|55.90|3,117|4.49%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|2.68|--|302600000|262000000
2021-12-25 23:23:17|05163|48534|FHZN|5B|5000000000|162.80|70,322|5.17%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-1.47|--|263600000|257000000
2021-12-25 23:23:20|05164|949698|FORN|2.95B|2950000000|1,868.00|1,691|27.77%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|40.52|--|623100000|589000000
2021-12-25 23:23:23|05165|1008651|GALE|3.32B|3320000000|67.05|94,770|14.52%|11|2021-08-03|Aug 03, 2021|06/2021|1.6|--|1860000000|--|2021-03-09|0|12/2020|2.14|--|1790000000|--
2021-12-25 23:23:26|05166|49959|GAMH|221.79M|221790000|1.420|394,940|-28.54%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-0.02|--|356200000|--
2021-12-25 23:23:29|05167|39129|GEBN|25.98B|25980000000|733.00|77,564|35.69%|33|2021-11-03|Nov 03, 2021|09/2021|5.47|6.13|854900000|859020000|2021-08-19|Aug 19, 2021|06/2021|6.39|5.48|924000000|923940000
2021-12-25 23:23:32|05168|49954|FIN|5.72B|5720000000|1,398.00|6,296|24.16%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|26|--|1840000000|1000000
2021-12-25 23:23:36|05169|986242|GIVN|43.53B|43530000000|4,717.00|16,952|28.11%|23|2021-10-12|Oct 12, 2021|09/2021|--|--|1690000000|1680000000|2021-07-22|Jul 22, 2021|06/2021|51.78|49.45|1700000000|1700000000
2021-12-25 23:23:40|05170|958264|GLKBN|317.4M|317400000|27.60|2,483|-7.69%|20|2021-10-29|Oct 29, 2021|09/2021|0.41|--|24250000|--|2021-08-12|Aug 12, 2021|06/2021|0.61|--|25180000|--
2021-12-25 23:23:43|05171|949704|GRKP|3.86B|3860000000|1,550.00|90|2.65%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|40.57|--|220800000|--
2021-12-25 23:23:45|05172|949703|GMI|134.64M|134640000|0.00|-|20.71%|12|2021-09-08|Sep 08, 2021|06/2021|7.72|--|71410000|--|2021-05-18|0|12/2020|11.24|--|70700000|--
2021-12-25 23:23:49|05173|949705|GUR|722.23M|722230000|1,544.00|984|-37.24%|23|2021-10-15|Oct 15, 2021|09/2021|--|--|96000000|127000000|2021-08-17|Aug 17, 2021|06/2021|25.59|--|131000000|141000000
2021-12-25 23:23:52|05174|949707|HBMN|2.34B|2340000000|336.00|3,500|10.53%|19|2021-10-22|Oct 22, 2021|09/2021|19.34|--|168600000|--|2021-07-23|Jul 23, 2021|06/2021|19.55|--|146900000|--
2021-12-25 23:23:57|05175|49831|HELN|5.59B|5590000000|105.90|71,294|17.28%|16|2021-09-13|Sep 13, 2021|06/2021|4.7|--|5150000000|4000000|2021-03-25|0|12/2020|5.36|--|5060000000|3000000
2021-12-25 23:23:59|05176|949708|HIAG|953.78M|953780000|94.60|4,017|-7.71%|12|2021-08-27|Aug 27, 2021|06/2021|5.04|--|30640000|--|2021-03-15|0|12/2020|4.05|--|30270000|--
2021-12-25 23:24:02|05177|949709|HLEE|232.59M|232590000|24.60|505|-13.38%|12|2021-08-18|Aug 18, 2021|06/2021|-0.71|--|207300000|--|2021-05-12|0|12/2020|-0.42|--|242300000|--
2021-12-25 23:24:05|05178|949710|HOCN|89.02M|89020000|41.95|590|-34.35%|12|2021-08-16|Aug 16, 2021|06/2021|-4.24|--|140300000|--|2021-05-17|0|12/2020|-32.67|--|147900000|--
2021-12-25 23:24:09|05179|321|HOLN|1.07B|1070000000|46.03|1,684,772|-4.2%|33|2021-10-29|Oct 29, 2021|09/2021|--|--|7290000000|7080000000|2021-07-30|Jul 30, 2021|06/2021|1.36|1.73|7190000000|6690000000
2021-12-25 23:24:13|05180|949712|HUBN|1.69B|1690000000|86.90|40,250|25.22%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|221000000|221000000|2021-08-17|Aug 17, 2021|06/2021|2.13|--|424400000|--
2021-12-25 23:24:16|05181|949706|HBLN|298.87M|298870000|4,160.0|18.13|-1.42%|11|2021-07-09|Jul 09, 2021|06/2021|128.57|--|46710000|--|2021-02-18|Feb 18, 2021|12/2020|131.99|--|45520000|--
2021-12-25 23:24:18|05182|1017260|IDIA|3.13B|3130000000|17.66|479,287|-30.14%|19|2021-10-26|Oct 26, 2021|09/2021|-0.79|-0.8875|16540000|16770000|2021-07-27|Jul 27, 2021|06/2021|-0.77|-0.8711|7000000|5120000
2021-12-25 23:24:21|05183|48547|IMPN|378.26M|378260000|0.00|-|-13.21%|16|2021-08-17|Aug 17, 2021|06/2021|1.09|--|1880000000|1000000|2021-03-03|0|12/2020|-7.88|--|2060000000|--
2021-12-25 23:24:24|05184|48536|IFCN|3.27B|3270000000|1,338.00|2,175|72.42%|24|2021-10-21|Oct 21, 2021|09/2021|6.87|6.21|122200000|118900000|2021-08-20|Aug 20, 2021|06/2021|7.2|6.75|126300000|115850000
2021-12-25 23:24:27|05185|949715|INRN|3.47B|3470000000|4,200.0|1,308|53.56%|12|2021-08-02|Aug 02, 2021|06/2021|40.61|--|272000000|275000000|2021-03-19|0|12/2020|58|--|297500000|297400000
2021-12-25 23:24:30|05186|949716|ISN|1.15B|1150000000|605.00|1,046|0%|20|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|21.51|--|57010000|--
2021-12-25 23:24:33|05187|985791|IREN|1.33B|1330000000|104.50|2,143|16.63%|12|2021-09-08|Sep 08, 2021|06/2021|10.39|--|101700000|--|2021-03-24|0|12/2020|4.89|--|89470000|--
2021-12-25 23:24:36|05188|955645|VBSN|282.58M|282580000|119.00|701|-34.97%|12|2021-08-18|Aug 18, 2021|06/2021|1.6|--|71720000|--|2021-04-07|Apr 07, 2021|12/2020|4.25|--|86270000|--
2021-12-25 23:24:39|05189|319|BAER|12.54B|12540000000|60.76|430,519|18.67%|16|2021-07-21|Jul 21, 2021|06/2021|2.81|3.03|2190000000|1000000|2021-02-01|Feb 01, 2021|12/2020|0.95|2.01|2110000000|1000000
2021-12-25 23:24:42|05190|949717|JFN|781.33M|781330000|134.00|2,293|0.45%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-1.68|--|55750000|--
2021-12-25 23:24:46|05191|48551|KARN|2.3B|2300000000|298.50|9,822|55.15%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|234990000
2021-12-25 23:24:50|05192|1081717|KLIN|162.21M|162210000|0.00|-|-5.17%|0||
2021-12-25 23:24:53|05193|48535|KOMN|980.24M|980240000|255.00|4,938|49.56%|16|2021-08-17|Aug 17, 2021|06/2021|2.17|--|183300000|183770000|2021-03-16|0|12/2020|2.67|--|182400000|173400000
2021-12-25 23:24:55|05194|949718|KUD|194.86M|194860000|3.52|33,437|5.55%|7|2021-08-26|Aug 26, 2021|06/2021|-0.09|-0.07|--|337000000|2018-02-14|Feb 14, 2018|12/2017|0.13|--|504000000|615000000
2021-12-25 23:24:58|05195|49835|KNIN|34.91B|34910000000|290.10|164,653|45.34%|31|2021-10-18|Oct 18, 2021|09/2021|4.63|3.99|8570000000|6480000000|2021-07-20|Jul 20, 2021|06/2021|3.64|1.94|7240000000|6440000000
2021-12-25 23:25:03|05196|14155|KURN|61.49M|61490000|1.875|19,461|-10.71%|24|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|--|9090000|--
2021-12-25 23:25:06|05197|1084287|LLQ|278.78M|278780000|38.80|401|5.43%|5|2018-04-30|Apr 30, 2018|12/2017|0.69|--|64640000|--|2017-12-06|Dec 06, 2017|06/2017|0.61|--|64190000|--
2021-12-25 23:25:08|05198|1027140|LANDI|1.79B|1790000000|62.10|86,528|-8.07%|10|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:25:11|05199|100240|LMN|410.9M|410900000|37.30|18,713|51.01%|9|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|--|--|37100000|37000000
2021-12-25 23:25:14|05200|949719|LECN|205.81M|205810000|0.614|126,829|-42.62%|12|2021-09-29|Sep 29, 2021|06/2021|-0.11|--|14200000|--|2021-06-17|Jun 17, 2021|12/2020|-0.18|--|11650000|--
2021-12-25 23:25:17|05201|949720|LEHN|2.85B|2850000000|2,505.00|527|50.72%|21|2021-11-08|Nov 08, 2021|09/2021|30.87|--|69800000|69800000|2021-07-28|Jul 28, 2021|06/2021|15.17|--|93300000|88700000
2021-12-25 23:25:21|05202|949721|LEON|1.28B|1280000000|69.40|25,652|96.88%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|3.98|3.98|209900000|15900000
2021-12-25 23:25:24|05203|955599|LLBN|1.57B|1570000000|51.50|10,026|-3.74%|13|2021-08-24|Aug 24, 2021|06/2021|2.19|--|326500000|--|2021-03-11|0|12/2020|1.51|--|316700000|--
2021-12-25 23:25:27|05204|49830|LISN|29.51B|29510000000|122,300.0|126.78|39.14%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|419.2|477.06|1800000000|1000000
2021-12-25 23:25:29|05205|943209|LISP|2.98B|2980000000|12,370.0|1,542|45.79%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|419.2|36.90|1800000000|1000000
2021-12-25 23:25:32|05206|324|LOGN|13.03B|13030000000|77.80|1,260,588|-7.4%|32|2021-10-26|Oct 26, 2021|09/2021|1.05|1.04|1310000000|1250000000|2021-07-27|Jul 27, 2021|06/2021|1.22|0.9938|1310000000|1200000000
2021-12-25 23:25:35|05207|338|LONN|55.67B|55670000000|749.40|141,155|35.27%|22|2021-10-26|Oct 26, 2021|09/2021|--|--|--|1260000000|2021-07-23|Jul 23, 2021|06/2021|3.5|6.18|2540000000|2570000000
2021-12-25 23:25:39|05208|955601|LUKN|3.49B|3490000000|0.00|-|3.26%|23|2021-11-04|Nov 04, 2021|09/2021|6.68|--|164000000|--|2021-08-19|Aug 19, 2021|06/2021|6.62|--|154800000|--
2021-12-25 23:25:42|05209|955602|MCHN|137.1M|137100000|9.22|5,246|-19.83%|12|2021-09-03|Sep 03, 2021|06/2021|-1.95|--|60400000|65000000|2021-03-25|0|12/2020|-4.05|--|66370000|--
2021-12-25 23:25:45|05210|1127887|MOVE|2.82B|2820000000|140.80|9,461|61.1%|3|2021-09-10|Sep 10, 2021|06/2021|1.61|--|--|--|2021-03-31|0|12/2020|--|--|--|--
2021-12-25 23:25:47|05211|1081655|MEDA|1.39B|1390000000|117.60|8,625|159.89%|9|2021-08-17|Aug 17, 2021|06/2021|0.6|--|73570000|--|2021-03-10|0|12/2020|0.41|--|67660000|--
2021-12-25 23:25:49|05212|955603|METN|869.64M|869640000|1,940.0|127.75|30.64%|12|2021-08-16|Aug 16, 2021|06/2021|49.73|--|302800000|291200000|2021-03-18|0|12/2020|43.96|--|307900000|293000000
2021-12-25 23:25:52|05213|949724|MBTN|1.09B|1090000000|0.4096|16,589,227|26.03%|13|2021-08-19|Aug 19, 2021|06/2021|-0.01|--|17970000|--|2021-03-11|0|12/2020|0.02|--|39440000|41200000
2021-12-25 23:25:55|05214|955604|MIKN|118.88M|118880000|7.26|7,434|34.44%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.72|--|139900000|139500000
2021-12-25 23:25:57|05215|953068|MOZN|603.6M|603600000|13.50|90,084|36.23%|12|2021-09-06|Sep 06, 2021|06/2021|0.4|0.17|484500000|242900000|2021-04-09|Apr 09, 2021|12/2020|0.62|0.58|640300000|718200000
2021-12-25 23:26:00|05216|48537|MOBN|1.97B|1970000000|298.50|8,850|5.66%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|12.69|--|186300000|54800000
2021-12-25 23:26:03|05217|942513|MOLN|589.64M|589640000|18.26|99,979|-15.07%|19|2021-10-28|Oct 28, 2021|09/2021|-0.55|-0.55|3500000|2000000|2021-08-26|Aug 26, 2021|06/2021|-0.57|-0.57|2000000|2000000
2021-12-25 23:26:06|05218|949725|NBEN|84M|84000000|0.00|-|-2.65%|12|2021-08-19|Aug 19, 2021|06/2021|0.8|--|9520000|--|2021-06-27|Jun 27, 2021|12/2020|0.48|--|4660000|--
2021-12-25 23:26:08|05219|334|NESN|349.42B|349420000000|127.04|3,488,719|25.48%|27|2021-10-20|Oct 20, 2021|09/2021|2.13|2.13|21540000000|20930000000|2021-07-29|Jul 29, 2021|06/2021|2.13|2.13|20670000000|20670000000
2021-12-25 23:26:11|05220|949727|NEWN|31.86M|31860000|0.850|4,473.88|87.22%|13|2021-10-19|Oct 19, 2021|09/2021|-0.02|--|-27200|--|2021-06-10|Jun 10, 2021|03/2021|-0.04|--|29000|--
2021-12-25 23:26:13|05221|955607|NWRN|28.02M|28020000|1.57|19,073|-27.65%|5|2018-03-01|0|12/2017|-0.41|-1.00|1600000|1790000|2017-09-14|Sep 14, 2017|06/2017|0.09|-0.35|11680000|8380000
2021-12-25 23:26:16|05222|332|NOVN|179.01B|179010000000|80.02|3,760,629|1.85%|21|2021-10-26|Oct 26, 2021|09/2021|1.71|1.64|13030000000|13060000000|2021-07-21|Jul 21, 2021|06/2021|1.66|1.56|12960000000|12550000000
2021-12-25 23:26:19|05223|14157|OERL|3.05B|3050000000|9.36|539,129|4.58%|32|2021-11-03|Nov 03, 2021|09/2021|--|--|695000000|701000000|2021-08-04|Aug 04, 2021|06/2021|0.21|--|628000000|628000000
2021-12-25 23:26:22|05224|949673|ONE|43.88M|43880000|2.920|4,331|16.8%|16|2021-08-20|Aug 20, 2021|06/2021|-0.18|--|17930000|--|2021-06-28|Jun 28, 2021|12/2020|-0.11|--|5580000|--
2021-12-25 23:26:26|05225|955608|ODHN|425.71M|425710000|10.60|6,846|18.97%|19|2021-11-16|Nov 16, 2021|09/2021|-0.0224|0.3161|145890000|145270000|2021-08-17|Aug 17, 2021|06/2021|-0.0611|--|119260000|--
2021-12-25 23:26:28|05226|955609|OFN|176.35M|176350000|90.00|657|-13.88%|12|2021-08-06|Aug 06, 2021|06/2021|2.83|--|97280000|--|2021-03-17|0|12/2020|2.36|--|114500000|124900000
2021-12-25 23:26:31|05227|955610|ORON|570.55M|570550000|87.40|8,342|17.79%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|2.07|--|291900000|--
2021-12-25 23:26:35|05228|49833|PGHN|39.32B|39320000000|1,494.00|55,031|47.26%|16|2021-09-07|Sep 07, 2021|06/2021|23.5|22.83|1110000000|1000000|2021-03-16|0|12/2020|18.81|14.23|778400000|736730000
2021-12-25 23:26:38|05229|955613|PEAN|1.01B|1010000000|62.40|14,821|36.54%|12|2021-08-31|Aug 31, 2021|06/2021|8.04|--|177100000|--|2021-03-29|0|12/2020|12.61|--|164200000|--
2021-12-25 23:26:42|05230|955617|PRFN|12.28M|12280000|0.0750|161,620|-14.77%|12|2021-09-29|Sep 29, 2021|06/2021|--|--|--|--|2021-03-31|0|12/2020|-0|--|4110000|--
2021-12-25 23:26:45|05231|955614|PEDU|13.11M|13110000|97.50|73.59|-19.42%|12|2021-08-23|Aug 23, 2021|04/2021|-4.92|--|5730000|--|2020-12-17|Dec 17, 2020|10/2020|-10.56|--|1310000|--
2021-12-25 23:26:49|05232|955616|PM|384M|384000000|400.00|363|-14.35%|9|2021-11-02|Nov 02, 2021|09/2021|--|--|207100000|188700000|2021-08-10|Aug 10, 2021|06/2021|--|--|--|--
2021-12-25 23:26:52|05233|993241|PMAG|2.25B|2250000000|92.30|7,640|29.82%|16|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2021-12-25 23:26:55|05234|955615|PLANZ|697.59M|697590000|0.00|-|11.22%|12|2021-09-03|Sep 03, 2021|06/2021|17.18|--|13040000|--|2021-03-03|0|12/2020|20.05|--|12360000|--
2021-12-25 23:26:58|05235|1055082|PNHO|258.28M|258280000|44.60|4,238|-6.69%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|1.11|--|163800000|--
2021-12-25 23:27:04|05236|1076609|POLN|19.27M|19270000|1.56|18,311|-81.43%|10|2021-10-13|Oct 13, 2021|06/2021|-2.09|--|--|--|2021-03-05|0|12/2020|-1.54|--|14270000|--
2021-12-25 23:27:06|05237|949728|PEHN|243.96M|243960000|96.50|1,067|60.83%|6|2018-07-20|Jul 20, 2018|03/2018|1.74|--|5570000|--|2017-12-06|Dec 06, 2017|09/2017|-0.83|--|-1350000|--
2021-12-25 23:27:09|05238|49832|PSPN|5.08B|5080000000|110.70|80,789|-3.82%|32|2021-11-07|Nov 07, 2021|09/2021|1.18|--|78220000|77500000|2021-08-18|Aug 18, 2021|06/2021|1.11|--|75850000|76600000
2021-12-25 23:27:11|05239|955640|RLFB|252.28M|252280000|0.0572|23,205,237|-84.71%|12|2021-09-24|Sep 24, 2021|06/2021|-0|--|--|--|2021-04-15|Apr 15, 2021|12/2020|-0.01|--|--|--
2021-12-25 23:27:14|05240|318|CFR|77.35B|77350000000|135.40|1,313,647|71.26%|23|2021-11-12|Nov 12, 2021|09/2021|1.77|1.77|4510000000|4510000000|2021-07-16|Jul 16, 2021|06/2021|--|--|4400000000|3940000000
2021-12-25 23:27:17|05241|48531|RIEN|809.29M|809290000|181.20|7,535|89.34%|16|2021-07-15|Jul 15, 2021|06/2021|1.19|--|400500000|337000000|2021-03-09|0|12/2020|-7.92|--|318100000|318000000
2021-12-25 23:27:20|05242|955621|RO|324.23B|324230000000|404.80|37,838|34.22%|25|2021-10-19|Oct 19, 2021|09/2021|--|--|15970000000|15970000000|2021-07-22|Jul 22, 2021|06/2021|10.07|10.07|15780000000|15170000000
2021-12-25 23:27:23|05243|337|ROG|301.52B|301520000000|376.45|1,055,793|24.86%|32|2021-10-19|Oct 19, 2021|09/2021|--|--|15970000000|15970000000|2021-07-22|Jul 22, 2021|06/2021|10.07|10.07|15780000000|15170000000
2021-12-25 23:27:25|05244|949711|HREN|1.4B|1400000000|1,365.00|106.75|21.33%|13|2021-09-09|Sep 09, 2021|06/2021|45.72|--|298800000|--|2021-04-22|Apr 22, 2021|12/2020|47.81|--|245400000|--
2021-12-25 23:27:28|05245|955628|SHLTN|274.9M|274900000|19.00|4,940|69.64%|9|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|--|--|--|--
2021-12-25 23:27:31|05246|955624|SANN|55.84M|55840000|1.33|245,716|-53.98%|21|2021-12-15|Dec 15, 2021|09/2021|--|--|--|--|2021-09-20|Sep 20, 2021|06/2021|-0.92|--|4490000|--
2021-12-25 23:27:34|05247|955623|SAHN|189.15M|189150000|300.00|752|47.06%|18|2021-12-07|Dec 07, 2021|09/2021|-10.89|--|84380000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:27:36|05248|48548|SCHN|26.36B|26360000000|245.20|31,528|3.81%|29|2021-10-20|Oct 20, 2021|09/2021|2.06|2|2810000000|2920000000|2021-07-23|Jul 23, 2021|06/2021|2.12|1.95|2870000000|2790000000
2021-12-25 23:27:39|05249|49834|SCHP|26.45B|26450000000|246.00|116,979|3.93%|28|2021-10-20|Oct 20, 2021|09/2021|2.06|2|2810000000|2920000000|2021-07-23|Jul 23, 2021|06/2021|2.12|1.95|2870000000|2790000000
2021-12-25 23:27:42|05250|955635|STRN|24.97M|24970000|22.60|996|-24.16%|12|2021-08-17|Aug 17, 2021|06/2021|1.7|--|44800000|--|2021-03-30|0|12/2020|-1.36|--|42170000|--
2021-12-25 23:27:45|05251|955636|SWTQ|1.92B|1920000000|1,344.00|1,192|-7.31%|13|2021-08-13|Aug 13, 2021|06/2021|31.8|41.12|626400000|606350000|2021-03-05|0|12/2020|47.59|24.50|600700000|527000000
2021-12-25 23:27:47|05252|955631|SNBN|510M|510000000|5,100.0|26.54|12.33%|16|2021-03-22|0|12/2020|57894|--|23470000000|--|2020-11-17|Nov 17, 2020|09/2020|143123|--|16630000000|--
2021-12-25 23:27:49|05253|1073053|SENSI|2B|2000000000|129.20|27,672|148.94%|9|2021-08-25|Aug 25, 2021|06/2021|2.24|--|144400000|--|2021-03-16|0|12/2020|1.99|--|140000000|--
2021-12-25 23:27:52|05254|955625|SFPN|326.81M|326810000|97.50|916|0.52%|12|2021-09-09|Sep 09, 2021|06/2021|4.28|--|25990000|--|2021-03-08|0|12/2020|5.4|--|31750000|--
2021-12-25 23:27:54|05255|945096|SFSN|4.8B|4800000000|128.10|23,861|22.94%|13|2021-07-20|Jul 20, 2021|06/2021|3.53|--|960300000|--|2021-03-05|0|12/2020|3.48|--|931500000|931000000
2021-12-25 23:27:57|05256|13818|SGSN|22.48B|22480000000|2,999.00|14,505|13.47%|16|2021-07-19|Jul 19, 2021|06/2021|36.31|37.62|3090000000|3000000|2021-01-28|Jan 28, 2021|12/2020|41.11|45.52|2950000000|2000000
2021-12-25 23:28:00|05257|955626|SFZN|3.68B|3680000000|880.00|7,498|39.57%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|6.77|4.90|466900000|491000000
2021-12-25 23:28:03|05258|1096149|SIGNC|8.43B|8430000000|24.98|682,226|22.81%|8|2021-10-26|Oct 26, 2021|09/2021|0.185|0.21|506700000|506820000|2021-07-27|Jul 27, 2021|06/2021|0.17|0.17|508900000|508950000
2021-12-25 23:28:06|05259|49827|SIKA|52.98B|52980000000|371.80|300,694|56.42%|28|2021-10-22|Oct 22, 2021|09/2021|1.7|7.00|2410000000|2410000000|2021-07-22|Jul 22, 2021|06/2021|3.12|3.03|2450000000|2390000000
2021-12-25 23:28:09|05260|49955|SOON|22.04B|22040000000|353.70|147,353|56.64%|21|2021-11-15|Nov 15, 2021|09/2021|4.66|2.52|1600000000|1000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:28:12|05261|945906|SPCE|80.04M|80040000|15.00|1,623|77.51%|13|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-20|Sep 20, 2021|06/2021|5.1|--|28810000|--
2021-12-25 23:28:15|05262|955627|SGKN|2.6B|2600000000|434.00|1,812|5.47%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|15.7|--|288900000|--
2021-12-25 23:28:18|05263|1128801|SRAIL|3.98B|3980000000|39.76|179,420|-0.9%|7|2021-08-25|Aug 25, 2021|06/2021|0.26|--|1420000000|--|2021-03-11|0|12/2020|1.26|--|2150000000|--
2021-12-25 23:28:20|05264|955633|STGN|155.23M|155230000|46.20|384|18.46%|22|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.01|--|139300000|--
2021-12-25 23:28:24|05265|949731|STMN|30.91B|30910000000|1,943.00|23,910|90.77%|26|2021-10-28|Oct 28, 2021|09/2021|--|--|496300000|442700000|2021-08-12|Aug 12, 2021|06/2021|10.87|9.87|515700000|504270000
2021-12-25 23:28:27|05266|49836|SUN|3.03B|3030000000|89.55|66,270|-4.22%|27|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|2.51|--|1720000000|1000000
2021-12-25 23:28:32|05267|330|UHR|14.07B|14070000000|271.70|155,709|14.16%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-11|Jul 11, 2021|06/2021|5.16|3.05|3390000000|3000000
2021-12-25 23:28:34|05268|943210|UHRN|2.7B|2700000000|52.10|96,973|13.26%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-11|Jul 11, 2021|06/2021|5.16|--|3390000000|3000000
2021-12-25 23:28:36|05269|331|SLHN|17.43B|17430000000|556.80|97,777|37.92%|26|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-15|Aug 15, 2021|06/2021|19.7|--|8340000000|--
2021-12-25 23:28:40|05270|49828|SPSN|6.69B|6690000000|88.10|115,472|3.1%|32|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|3.18|--|358600000|52100000
2021-12-25 23:28:47|05271|335|SRENH|25.98B|25980000000|89.90|900,651|9.26%|33|2021-10-29|Oct 29, 2021|09/2021|1.34|0.9418|--|9430000000|2021-07-30|Jul 30, 2021|06/2021|--|0.63|9290000000|9290000000
2021-12-25 23:28:50|05272|955634|STLN|1.08B|1080000000|0.3535|905,669|45.54%|25|2021-11-10|Nov 10, 2021|09/2021|--|0.0004|--|748190000|2021-09-06|Sep 06, 2021|06/2021|0.01|-0.0009|839100000|763460000
2021-12-25 23:28:54|05273|339|SCMN|26.8B|26800000000|517.40|107,229|10.06%|33|2021-10-28|Oct 28, 2021|09/2021|9.46|7.43|2760000000|2780000000|2021-08-05|Aug 05, 2021|06/2021|7.86|7.4|2780000000|2730000000
2021-12-25 23:28:56|05274|955632|SQN|2.89B|2890000000|195.40|48,007|124.86%|20|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|7.83|--|292500000|260000000
2021-12-25 23:28:59|05275|48540|TECN|6.98B|6980000000|550.50|20,238|31.38%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|6.85|--|454000000|--
2021-12-25 23:29:02|05276|949732|TEMN|8.74B|8740000000|122.00|284,321|0.41%|26|2021-10-13|Oct 13, 2021|09/2021|0.92|0.8802|231600000|234860000|2021-07-21|Jul 21, 2021|06/2021|0.89|0.8327|235970000|238280000
2021-12-25 23:29:04|05277|955639|TKBP|2.14B|2140000000|107.00|937|2.88%|12|2021-08-17|Aug 17, 2021|06/2021|18.55|--|194200000|--|2021-02-19|Feb 19, 2021|12/2020|17.15|--|192600000|--
2021-12-25 23:29:08|05278|955641|TOHN|130.92M|130920000|6.65|7,824|58.52%|20|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.59|--|84390000|--
2021-12-25 23:29:10|05279|955637|TXGN|1.67B|1670000000|157.20|4,407|122.98%|12|2021-08-31|Aug 31, 2021|06/2021|0.85|--|452500000|--|2021-03-11|0|12/2020|0.4|--|504600000|--
2021-12-25 23:29:13|05280|955642|UBXN|505.35M|505350000|72.85|28,318|24.42%|12|2021-08-20|Aug 20, 2021|06/2021|0.32|0.60|192700000|184000000|2021-03-12|0|12/2020|-0.67|-0.40|159600000|169000000
2021-12-25 23:29:15|05281|943811|UBSG|56.61B|56610000000|16.43|8,590,907|31.13%|28|2021-10-26|Oct 26, 2021|09/2021|0.63|0.4325|9130000000|8510000000|2021-07-20|Jul 20, 2021|06/2021|0.55|0.4262|8980000000|8210000000
2021-12-25 23:29:18|05282|955649|VLRT|44.86M|44860000|11.50|4,519|27.78%|12|2021-08-26|Aug 26, 2021|06/2021|1.07|--|6040000|--|2021-04-06|Apr 06, 2021|12/2020|-0.57|--|4800000|--
2021-12-25 23:29:20|05283|49956|VATN|1.39B|1390000000|87.80|15,195|3.91%|28|2021-11-04|Nov 04, 2021|09/2021|1.62|1.62|106110000|105700000|2021-08-04|Aug 04, 2021|06/2021|2.2|2.03|111280000|109700000
2021-12-25 23:29:24|05284|48528|VALN|675.19M|675190000|154.00|9,107|-5.41%|23|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|-0.87|15.77|814100000|850950000
2021-12-25 23:29:26|05285|994260|VARN|504.28M|504280000|49.80|4,276|31.75%|4|2018-05-10|0|12/2017|2.31|--|33690000|--|2018-03-14|0|06/2017|1.83|--|26240000|--
2021-12-25 23:29:28|05286|976465|VACN|13.44B|13440000000|448.00|109,316|104.57%|20|2021-10-20|Oct 20, 2021|09/2021|--|--|229400000|233670000|2021-08-05|Aug 05, 2021|06/2021|3.31|2.16|224200000|219000000
2021-12-25 23:29:31|05287|955644|VAHN|1.28B|1280000000|438.00|752|-4.16%|12|2021-09-02|Sep 02, 2021|06/2021|22.31|--|560500000|--|2021-03-31|0|12/2020|21.32|--|693800000|--
2021-12-25 23:29:34|05288|955647|VETN|1.13B|1130000000|57.1|20,035|-3.22%|12|2021-08-24|Aug 24, 2021|06/2021|1.02|--|399200000|377800000|2021-03-16|0|12/2020|1.76|--|338800000|328950000
2021-12-25 23:29:37|05289|49957|VIFN|10.57B|10570000000|163.00|395,025|20.88%|15|2021-08-05|Aug 05, 2021|06/2021|1.91|1.90|859300000|891370000|2021-03-03|0|12/2020|1.09|2.45|783100000|900420000
2021-12-25 23:29:40|05290|955648|VILN|76.73M|76730000|735.00|36.54|-0.68%|12|2021-09-07|Sep 07, 2021|06/2021|4.28|--|26170000|--|2021-06-30|Jun 30, 2021|12/2020|14.47|--|30620000|--
2021-12-25 23:29:46|05291|955622|ROL|374.04M|374040000|1.070|63,947|34.09%|19|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.08|--|117900000|--
2021-12-25 23:29:49|05292|48542|VONN|4.45B|4450000000|79.30|39,037|13.53%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|3.18|2.84|1000000000|698900000
2021-12-25 23:29:52|05293|955650|VPBN|582.63M|582630000|95.70|2,086|-12.84%|12|2021-08-17|Aug 17, 2021|06/2021|4.93|--|175600000|--|2021-03-09|0|12/2020|4.51|--|162100000|161000000
2021-12-25 23:29:55|05294|955654|METG|203.57M|203570000|17.00|6,293|36.55%|12|2021-08-19|Aug 19, 2021|06/2021|--|0.41|240100000|245000000|2021-03-04|0|12/2020|0.55|--|265400000|--
2021-12-25 23:29:59|05295|955652|WARN|594M|594000000|2,400.0|71|1.69%|12|2021-08-29|Aug 29, 2021|06/2021|66.27|--|17970000|--|2021-03-23|0|12/2020|43.91|--|17970000|--
2021-12-25 23:30:01|05296|976078|WIHN|66.4M|66400000|0.784|296,977|-29.05%|12|2021-10-13|Oct 13, 2021|09/2021|-0.012|-0.012|5000000|5000000|2021-09-28|Sep 28, 2021|06/2021|--|-0.11|--|5000000
2021-12-25 23:30:04|05297|955611|YTME|16.57M|16570000|1.380|8,737|142.11%|9|2020-06-30|Jun 30, 2020|12/2019|-1.19|--|41690000|--|2019-11-01|Nov 01, 2019|06/2019|-1.26|--|98120000|--
2021-12-25 23:30:06|05298|955655|YPSN|2.3B|2300000000|181.80|8,802|26.96%|12|2021-11-04|Nov 04, 2021|09/2021|0.56|--|222600000|--|2021-05-27|0|03/2021|-0.06|--|204300000|--
2021-12-25 23:30:09|05299|48553|ZEHN|1.07B|1070000000|92.00|15,646|57.8%|10|2018-07-27|Jul 27, 2018|06/2018|0.88|--|290600000|284900000|2018-03-12|0|12/2017|1.04|--|301800000|--
2021-12-25 23:30:12|05300|955658|ZUBN|90.19M|90190000|27.20|798|-2.16%|12|2021-11-10|Nov 10, 2021|09/2021|0.61|--|4180000|--|2021-06-27|Jun 27, 2021|03/2021|0.61|--|4510000|--
2021-12-25 23:30:15|05301|955659|ZUGN|1.01B|1010000000|1,985.0|243|-1.73%|12|2021-08-27|Aug 27, 2021|06/2021|64.05|--|33920000|--|2021-03-05|0|12/2020|47.03|--|34600000|--
2021-12-25 23:30:17|05302|955657|ZUGER|1.96B|1960000000|6,800.0|26|6.92%|12|2021-07-15|Jul 15, 2021|06/2021|130.09|--|126400000|--|2021-01-28|Jan 28, 2021|12/2020|130.15|--|127200000|--
2021-12-25 23:30:20|05303|1024762|ROSEG|2.47B|2470000000|241.00|76,290|-11.07%|22|2021-10-21|Oct 21, 2021|09/2021|--|--|418800000|430650000|2021-08-18|Aug 18, 2021|06/2021|-8.03|--|418900000|418900000
2021-12-25 23:30:23|05304|329|ZURN|59.1B|59100000000|398.00|281,262|8.42%|33|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|13.53|--|--
2021-12-25 23:30:26|05305|955660|ZWM|11.44M|11440000|163.00|16.21|13.19%|11|2021-04-08|Apr 08, 2021|12/2020|-7.68|--|18530000|--|2020-09-25|Sep 25, 2020|06/2020|-16.17|--|23370000|--
2021-12-25 23:30:30|05306|7010|A2|5.12B|5120000000|1.681|8,074,523|32.68%|31|2021-11-12|Nov 12, 2021|09/2021|0.02|--|2490000000|2010000000|2021-07-31|Jul 31, 2021|06/2021|0.11|--|1890000000|1850000000
2021-12-25 23:30:33|05307|26023|AAK|50.36B|50360000000|194.8|272,980|16.26%|29|2021-10-29|Oct 29, 2021|09/2021|1.79|1.85|9210000000|8080000000|2021-07-16|Jul 16, 2021|06/2021|1.51|1.54|8190000000|8200000000
2021-12-25 23:30:37|05308|6920|AALB|6.19B|6190000000|55.98|177,135|51.58%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|1.52|--|1510000000|1000000
2021-12-25 23:30:40|05309|961622|ABNd|11.96B|11960000000|12.72|2,702,069|55.5%|22|2021-11-10|Nov 10, 2021|09/2021|0.4168|0.4167|1730000000|1750000000|2021-08-11|Aug 11, 2021|06/2021|0.39|0.2921|1730000000|1720000000
2021-12-25 23:30:43|05310|534|ACKB|5.46B|5460000000|164.60|28,614|34.04%|25|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|5|--|1940000000|--
2021-12-25 23:30:48|05311|442|ACS|6.47B|6470000000|22.990|845,299|-15.57%|33|2021-11-11|Nov 11, 2021|09/2021|0.4767|0.4767|7040000000|7030000000|2021-07-27|Jul 27, 2021|06/2021|0.6356|0.58|6940000000|6790000000
2021-12-25 23:30:50|05312|1081623|ADYEN|69.89B|69890000000|2,258.50|67,269|14.67%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|6.69|5.27|445000000|544000000
2021-12-25 23:30:53|05313|15189|AOO|4.12B|4120000000|113.50|49,324|17.86%|19|2021-11-17|Nov 17, 2021|09/2021|1.61|--|60390000|--|2021-08-11|Aug 11, 2021|06/2021|2.03|4.85|54120000|213000000
2021-12-25 23:30:57|05314|304|AEGN|8.82B|8820000000|4.388|9,680,120|38.03%|33|2021-11-11|Nov 11, 2021|09/2021|-0.0348|-0.03|6370000000|6370000000|2021-08-12|Aug 12, 2021|06/2021|0.41|0.15|5330000000|--
2021-12-25 23:31:00|05315|945627|AENA|20.53B|20530000000|136.85|173,811|-1.26%|25|2021-10-28|Oct 28, 2021|09/2021|1.48|1.48|897900000|871900000|2021-07-27|Jul 27, 2021|06/2021|-0.3454|-0.7|509600000|474870000
2021-12-25 23:31:04|05316|26031|AFRY|28.71B|28710000000|253.6|165,707|1.68%|29|2021-10-26|Oct 26, 2021|09/2021|2.43|2.6|4420000000|4420000000|2021-07-14|Jul 14, 2021|06/2021|2.74|2.68|5180000000|5180000000
2021-12-25 23:31:07|05317|13129|AGES|8.37B|8370000000|45.00|517,820|2.65%|33|2021-11-10|Nov 10, 2021|09/2021|1.13|1.4|2120000000|2140000000|2021-08-11|Aug 11, 2021|06/2021|0.59|1.09|4330000000|--
2021-12-25 23:31:10|05318|6909|AD|30.35B|30350000000|29.91|2,773,739|27.49%|33|2021-11-10|Nov 10, 2021|09/2021|0.53|0.496|18550000000|18190000000|2021-08-11|Aug 11, 2021|06/2021|0.53|0.5113|18650000000|18160000000
2021-12-25 23:31:13|05319|50563|AIBG|5.89B|5890000000|2.170|2,000,994.25|21.23%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.09|0.03|1400000000|1000000
2021-12-25 23:31:17|05320|40260|AKRBP|180.23B|180230000000|277.60|1,479,357|30.21%|32|2021-10-28|Oct 28, 2021|09/2021|0.57|0.5702|1560000000|1500000000|2021-07-13|Jul 13, 2021|06/2021|0.43|0.5117|1120000000|1150000000
2021-12-25 23:31:20|05321|6902|AKZO|17.14B|17140000000|93.98|546,010|5.6%|33|2021-10-20|Oct 20, 2021|09/2021|0.93|0.941|2410000000|2500000000|2021-07-21|Jul 21, 2021|06/2021|1.2|1.38|2510000000|2690000000
2021-12-25 23:31:23|05322|481|ALFA|149.76B|149760000000|360.4|727,304|60.53%|33|2021-10-26|Oct 26, 2021|09/2021|2.91|3.04|10280000000|10570000000|2021-07-20|Jul 20, 2021|06/2021|2.32|2.62|9980000000|9910000000
2021-12-25 23:31:26|05323|1166736|ALEP|39.65B|39650000000|38.78|2,538,006|-54.74%|10|2021-11-09|Nov 09, 2021|09/2021|-0.3476|-0.3476|1230000000|1220000000|2021-08-05|Aug 05, 2021|06/2021|0.4197|0.4075|1310000000|1290000000
2021-12-25 23:31:30|05324|958272|ATCA|6.49B|6490000000|5.34|9,189,783|0.19%|25|2021-11-04|Nov 04, 2021|09/2021|--|0.11|--|3790000000|2021-08-04|Aug 04, 2021|06/2021|--|0.13|--|3690000000
2021-12-25 23:31:34|05325|14615|AMA|26.35B|26350000000|58.580|1,115,387|-3.46%|33|2021-11-04|Nov 04, 2021|09/2021|0.05|0.0936|739100000|764500000|2021-07-30|Jul 30, 2021|06/2021|-0.05|-0.0546|624400000|654280000
2021-12-25 23:31:36|05326|26232|AMBUb|43.44B|43440000000|171.2|935,682|-32.39%|27|2021-11-09|Nov 09, 2021|09/2021|-0.002|0.0175|1030000000|1040000000|2021-08-17|Aug 17, 2021|06/2022|--|0.40|--|903250000
2021-12-25 23:31:39|05327|18928|AMPF|10.22B|10220000000|45.440|554,570|36.7%|28|2021-10-27|Oct 27, 2021|09/2021|0.147|0.1119|448100000|447430000|2021-07-30|Jul 30, 2021|06/2021|0.281|0.2492|518590000|504430000
2021-12-25 23:31:45|05328|590|ANDR|4.48B|4480000000|45.120|130,304|23.14%|33|2021-11-05|Nov 05, 2021|09/2021|0.77|0.9232|1520000000|1590000000|2021-07-30|Jul 30, 2021|06/2021|0.75|0.8383|1530000000|1560000000
2021-12-25 23:31:48|05329|13111|ABI|90.38B|90380000000|53.24|1,872,222|-8.6%|32|2021-10-28|Oct 28, 2021|09/2021|0.5|0.6324|14270000000|13630000000|2021-07-29|Jul 29, 2021|06/2021|0.95|0.871|13540000000|13390000000
2021-12-25 23:31:52|05330|943396|ARGX|16.01B|16010000000|310.80|62,255|23.92%|21|2021-10-28|Oct 28, 2021|09/2021|-3.77|-3.74|6080000|6110000|2021-07-29|Jul 29, 2021|06/2021|1.67|1.88|269340000|269340000
2021-12-25 23:31:55|05331|963108|AT1|7.99B|7990000000|5.280|7,530|-13.53%|21|2021-11-24|Nov 24, 2021|09/2021|0.06|0.08|394400000|354700000|2021-09-16|Sep 16, 2021|06/2021|0.16|0.08|266500000|266500000
2021-12-25 23:31:58|05332|6888|ASMI|18.67B|18670000000|382.80|293,786|115.18%|33|2021-10-26|Oct 26, 2021|09/2021|2.69|2.11|432860000|427760000|2021-07-27|Jul 27, 2021|06/2021|2.28|2.24|411690000|407800000
2021-12-25 23:32:01|05333|6917|ASML|288.03B|288030000000|702.90|841,293|78.63%|33|2021-10-20|Oct 20, 2021|09/2021|4.27|3.95|5240000000|5290000000|2021-07-21|Jul 21, 2021|06/2021|2.52|2.49|4020000000|4090000000
2021-12-25 23:32:05|05334|985157|ASRNL|5.35B|5350000000|40.31|459,464|22.49%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|2.86|2.86|3010000000|2000000
2021-12-25 23:32:09|05335|483|ASSAb|306.35B|306350000000|275.8|1,619,100|36.67%|33|2021-10-27|Oct 27, 2021|09/2021|2.15|2.33|23930000000|24080000000|2021-07-19|Jul 19, 2021|06/2021|2.89|2.24|23650000000|23110000000
2021-12-25 23:32:12|05336|308|GASI|29.35B|29350000000|18.6350|5,461,072|30.5%|32|2021-11-11|Nov 11, 2021|09/2021|0.4987|0.508|16810000000|15850000000|2021-08-03|Aug 03, 2021|06/2021|0.5283|0.5075|15500000000|15500000000
2021-12-25 23:32:16|05337|7011|ATL|14.12B|14120000000|17.25|1,514,387|18.27%|33|2021-11-12|Nov 12, 2021|09/2021|0.53|0.347|1790000000|1780000000|2021-08-03|Aug 03, 2021|06/2021|-0.21|--|1490000000|1490000000
2021-12-25 23:32:20|05338|476|ATCOa|758.76B|758760000000|622.6|975,330|47.29%|33|2021-10-20|Oct 20, 2021|09/2021|3.73|4.08|27820000000|29410000000|2021-07-16|Jul 16, 2021|06/2021|3.75|3.85|27530000000|27790000000
2021-12-25 23:32:24|05339|7029|BAMI|3.89B|3890000000|2.571|12,474,033|42.44%|33|2021-11-04|Nov 04, 2021|09/2021|0.07|0.07|1100000000|1050000000|2021-08-05|Aug 05, 2021|06/2021|0.125|0.13|1200000000|1080000000
2021-12-25 23:32:27|05340|473|SABE|3.29B|3290000000|0.5890|27,425,907|60.75%|33|2021-10-28|Oct 28, 2021|09/2021|0.03|0.0627|1240000000|1450000000|2021-07-29|Jul 29, 2021|06/2021|0.03|0.03|1130000000|1130000000
2021-12-25 23:32:30|05341|290|BIRG|5.49B|5490000000|5.11|810,940|46%|16|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--
2021-12-25 23:32:33|05342|8759|PEO|31.31B|31310000000|119.30|857,164|95.32%|33|2021-11-04|Nov 04, 2021|09/2021|2.4|2.29|2130000000|2100000000|2021-08-05|Aug 05, 2021|06/2021|2.3|2.26|2010000000|2110000000
2021-12-25 23:32:36|05343|447|BKT|4.04B|4040000000|4.500|2,614,625|1.53%|33|2021-10-22|Oct 22, 2021|09/2021|0.12|0.12|508000000|490960000|2021-07-23|Jul 23, 2021|06/2021|0.095|0.1|450000000|450000000
2021-12-25 23:32:39|05344|446|BBVA|34.39B|34390000000|5.170|33,534,392|26.1%|33|2021-10-29|Oct 29, 2021|09/2021|0.2|0.1827|4960000000|5070000000|2021-07-30|Jul 30, 2021|06/2021|0.18|0.1|4690000000|4950000000
2021-12-25 23:32:42|05345|26047|BEIJb|72.06B|72060000000|189.40|332,020|54.82%|23|2021-10-19|Oct 19, 2021|09/2021|0.685|0.7233|4340000000|4340000000|2021-07-15|Jul 15, 2021|06/2021|0.8232|0.7498|4560000000|4190000000
2021-12-25 23:32:46|05346|477|BOL|96.63B|96630000000|353.30|1,488,663|24.77%|33|2021-10-21|Oct 21, 2021|09/2021|6.57|7.91|15910000000|17510000000|2021-07-22|Jul 22, 2021|06/2021|8|8.87|17890000000|17600000000
2021-12-25 23:32:50|05347|452|CABK|19.01B|19010000000|2.360|11,320,275|10.33%|33|2021-10-29|Oct 29, 2021|09/2021|0.077|0.075|2810000000|2840000000|2021-08-20|Aug 20, 2021|06/2021|-0.08|0.005|2820000000|2780000000
2021-12-25 23:32:54|05348|13579|CPRI|14.33B|14330000000|12.7400|1,620,174|38.54%|33|2021-10-25|Oct 25, 2021|09/2021|--|--|574800000|559080000|2021-07-26|Jul 26, 2021|06/2021|0.14|0.09|602900000|511250000
2021-12-25 23:32:56|05349|551|CARLb|157.8B|157800000000|1,111.5|221,761|16.66%|33|2021-10-26|Oct 26, 2021|09/2021|16.7|16.32|19740000000|19270000000|2021-08-18|Aug 18, 2021|06/2021|16.25|16.25|18690000000|18040000000
2021-12-25 23:33:02|05350|18976|CASTs|80.45B|80450000000|236.25|231,827|16.61%|28|2021-10-19|Oct 19, 2021|09/2021|5.56|2.95|1500000000|1500000000|2021-07-15|Jul 15, 2021|06/2021|2.66|2.55|1430000000|1430000000
2021-12-25 23:33:04|05351|37756|CDR|19.6B|19600000000|194.58|389,695|-27.67%|21|2021-11-29|Nov 29, 2021|09/2021|0.16|0.5867|144460000|144480000|2021-09-01|Sep 01, 2021|06/2021|0.72|0.71|273000000|272990000
2021-12-25 23:33:07|05352|951681|CLNX|33.33B|33330000000|49.08|1,373,872|7.37%|22|2021-10-28|Oct 28, 2021|09/2021|-0.12|-0.12|699000000|698930000|2021-08-19|Aug 19, 2021|06/2021|-0.0397|-0.0426|554750000|554750000
2021-12-25 23:33:10|05353|26250|CHRH|66.7B|66700000000|506.6|278,991|-18.61%|33|2021-10-14|Oct 14, 2021|08/2021|0.51|0.4755|293300000|289900000|2021-07-08|Jul 08, 2021|05/2021|0.38|0.4277|280600000|280780000
2021-12-25 23:33:13|05354|6687|CBRO|2.41B|2410000000|16.20|400|9.09%|3|2015-03-10|0|01/2015|--|--|--|--|2014-09-23|Sep 23, 2014|07/2014|--|--|--|--
2021-12-25 23:33:16|05355|41180|CNHI|25.58B|25580000000|18.89|3,590,521|48.16%|33|2021-11-04|Nov 04, 2021|09/2021|0.36|0.2304|8000000000|7850000000|2021-07-30|Jul 30, 2021|06/2021|0.42|0.2754|8910000000|7330000000
2021-12-25 23:33:20|05356|538|COFB|4.37B|4370000000|138.20|46,924|14.4%|33|2021-10-27|Oct 27, 2021|09/2021|2.01|1.94|86550000|78860000|2021-07-28|Jul 28, 2021|06/2021|1.73|1.73|77850000|77850000
2021-12-25 23:33:23|05357|14228|COLOb|243.76B|243760000000|1,145.5|203,936|24.73%|33|2021-11-01|Nov 01, 2021|09/2021|6.01|6.05|5100000000|5050000000|2021-09-09|Sep 09, 2021|06/2021|5.88|5.74|4840000000|4870000000
2021-12-25 23:33:26|05358|6891|CORB|2.35B|2350000000|39.86|107,531|-13.54%|26|2021-10-27|Oct 27, 2021|09/2021|--|--|282000000|268200000|2021-08-10|Aug 10, 2021|06/2021|1.15|--|264100000|239300000
2021-12-25 23:33:29|05359|549|DANSKE|95.12B|95120000000|111.5|2,312,159|9.96%|26|2021-10-29|Oct 29, 2021|09/2021|3.8|3.51|10220000000|10080000000|2021-07-23|Jul 23, 2021|06/2021|3.1|3.16|10490000000|10490000000
2021-12-25 23:33:33|05360|566|DEMANT|79.19B|79190000000|330.9|314,764|41.47%|33|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-09-06|Sep 06, 2021|06/2021|4.94|3.75|9010000000|8000000
2021-12-25 23:33:36|05361|14609|DIAS|8.85B|8850000000|161.65|178,531|-3.43%|33|2021-11-10|Nov 10, 2021|09/2021|1.51|1.51|343500000|323280000|2021-07-31|Jul 31, 2021|06/2021|1.3|1.3|248850000|248800000
2021-12-25 23:33:39|05362|1008705|DNP|34.86B|34860000000|355.60|169,932|27.09%|20|2021-11-05|Nov 05, 2021|09/2021|2.33|2.33|3490000000|3490000000|2021-08-20|Aug 20, 2021|06/2021|2|2|3250000000|3250000000
2021-12-25 23:33:42|05363|13140|DNB|307.95B|307950000000|197.45|1,216,197|19.52%|33|2021-10-21|Oct 21, 2021|09/2021|4.29|3.86|14340000000|13820000000|2021-07-11|Jul 11, 2021|06/2021|4.03|3.64|13590000000|13560000000
2021-12-25 23:33:45|05364|961662|DOMETIC|37.37B|37370000000|116.95|866,974|5.74%|22|2021-10-22|Oct 22, 2021|09/2021|1.57|1.62|5550000000|5550000000|2021-07-16|Jul 16, 2021|06/2021|1.95|1.96|5570000000|5570000000
2021-12-25 23:33:49|05365|553|DSV|348.89B|348890000000|1,489.0|352,650|46.63%|33|2021-10-26|Oct 26, 2021|09/2021|13.4|14.11|49560000000|38640000000|2021-07-29|Jul 29, 2021|06/2021|11.33|11.28|37830000000|34020000000
2021-12-25 23:33:52|05366|18899|DUFNz|4.01B|4010000000|44.19|124,287|-46.71%|27|2021-10-29|Oct 29, 2021|09/2021|--|0.2077|1350000000|1450000000|2021-08-06|Aug 06, 2021|06/2021|--|1.27|--|781000000
2021-12-25 23:33:58|05367|424|EDP|18.94B|18940000000|4.80|6,351,643|-7.34%|33|2021-11-05|Nov 05, 2021|09/2021|0.0432|0.04|3920000000|3410000000|2021-07-30|Jul 30, 2021|06/2021|0.042|0.0439|3000000000|3490000000
2021-12-25 23:34:02|05368|475|ELUXb|60.81B|60810000000|214.3|1,553,419|21.48%|33|2021-10-27|Oct 27, 2021|09/2021|3.95|3.71|30930000000|29910000000|2021-07-20|Jul 20, 2021|06/2021|4.4|5.29|30300000000|29190000000
2021-12-25 23:34:05|05369|18977|EKTABs|42.66B|42660000000|111.64|210,725|2.05%|26|2021-11-25|Nov 25, 2021|10/2021|1|0.8852|3700000000|3580000000|2021-08-25|Aug 25, 2021|07/2021|0.33|0.5369|3010000000|3070000000
2021-12-25 23:34:07|05370|15213|ELI|7.9B|7900000000|115.10|53,833|19.9%|17|2021-07-28|Jul 28, 2021|06/2021|0.37|--|475200000|--|2021-05-19|0|03/2021|--|--|--|--
2021-12-25 23:34:11|05371|571|ELISA|8.64B|8640000000|53.94|277,882|20.81%|31|2021-10-20|Oct 20, 2021|09/2021|0.6|0.5878|496500000|488680000|2021-07-15|Jul 15, 2021|06/2021|0.52|0.5189|484300000|476340000
2021-12-25 23:34:15|05372|453|ENAG|5.32B|5320000000|20.360|1,123,717|11.71%|32|2021-10-26|Oct 26, 2021|09/2021|0.3597|0.3739|242000000|241540000|2021-07-27|Jul 27, 2021|06/2021|0.4442|0.43|240000000|241630000
2021-12-25 23:34:18|05373|13816|ELE|21.49B|21490000000|20.300|1,595,302|-11.04%|33|2021-11-04|Nov 04, 2021|09/2021|0.8211|1.05|7440000000|7430000000|2021-07-27|Jul 27, 2021|06/2021|0.321|0.32|5280000000|3870000000
2021-12-25 23:34:21|05374|6963|ENEI|70.28B|70280000000|6.916|28,873,804|-16.38%|27|2021-11-04|Nov 04, 2021|09/2021|0.2078|0.32|28060000000|16590000000|2021-07-28|Jul 28, 2021|06/2021|0.0834|0.06|12750000000|14580000000
2021-12-25 23:34:24|05375|6974|ENI|43.31B|43310000000|12.240|17,743,875|42.59%|23|2021-10-29|Oct 29, 2021|09/2021|0.4|0.3108|19020000000|16620000000|2021-07-31|Jul 31, 2021|06/2021|0.24|0.1795|16290000000|14480000000
2021-12-25 23:34:27|05376|1082093|EPIRa|275.63B|275630000000|228.50|919,360|54.79%|19|2021-10-21|Oct 21, 2021|09/2021|1.59|1.59|9970000000|9970000000|2021-07-20|Jul 20, 2021|06/2021|1.41|1.4|9730000000|9730000000
2021-12-25 23:34:29|05377|1153107|EQTAB|485.43B|485430000000|492.00|828,227|150.89%|3|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--
2021-12-25 23:34:33|05378|376|EQNR|785.71B|785710000000|243.40|4,470,630|70.45%|32|2021-10-27|Oct 27, 2021|09/2021|0.84|0.7957|23270000000|23420000000|2021-07-28|Jul 28, 2021|06/2021|0.48|0.4618|17460000000|17170000000
2021-12-25 23:34:38|05379|592|ERST|16.53B|16530000000|40.760|776,159|63.43%|32|2021-11-02|Nov 02, 2021|09/2021|1.25|1.26|1940000000|1880000000|2021-07-30|Jul 30, 2021|06/2021|1.15|1.14|1960000000|1920000000
2021-12-25 23:34:40|05380|1013381|ESSITYb|201.64B|201640000000|287.10|1,402,309|9.66%|20|2021-10-22|Oct 22, 2021|09/2021|3.33|2.89|31150000000|31640000000|2021-07-16|Jul 16, 2021|06/2021|2.89|2.83|28970000000|28970000000
2021-12-25 23:34:43|05381|535|COLR|4.97B|4970000000|37.15|239,969|-23.87%|20|2021-12-14|Dec 14, 2021|09/2021|1.21|1.66|4980000000|4000000|2021-08-27|Aug 27, 2021|06/2021|--|2.72|--|9000000
2021-12-25 23:34:47|05382|6978|EURA|5.73B|5730000000|74.85|81|33.9%|22|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-14|Aug 14, 2021|06/2021|--|--|--|--
2021-12-25 23:34:49|05383|948356|EVOG|259.85B|259850000000|1,214.20|1,435,021|53.31%|9|2021-10-28|Oct 28, 2021|09/2021|0.71|0.7323|276020000|282850000|2021-07-21|Jul 21, 2021|06/2021|0.68|0.6705|256690000|250410000
2021-12-25 23:34:52|05384|13380|EXOR|18.18B|18180000000|77.18|304,956|17.54%|25|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|5.81|--|19120000000|--
2021-12-25 23:34:55|05385|18980|FABGs|47.91B|47910000000|148.78|89,404|16.75%|28|2021-10-20|Oct 20, 2021|09/2021|3.4|1.09|721000000|721000000|2021-07-09|Jul 09, 2021|06/2021|1.12|1.08|715000000|715000000
2021-12-25 23:34:58|05386|26042|BALDb|118.99B|118990000000|638.00|210,616|50.47%|26|2021-11-10|Nov 10, 2021|09/2021|8.98|7.17|2290000000|2290000000|2021-07-19|Jul 19, 2021|06/2021|6.22|5.45|2130000000|2130000000
2021-12-25 23:35:01|05387|959205|RACE|46.6B|46600000000|253.46|370,606|12.48%|24|2021-11-02|Nov 02, 2021|09/2021|1.29|1.18|1220000000|1250000000|2021-08-02|Aug 02, 2021|06/2021|1.32|1.26|1230000000|1240000000
2021-12-25 23:35:04|05388|459|FER|19.52B|19520000000|26.930|1,521,583|21.88%|33|2021-10-28|Oct 28, 2021|09/2021|0.11|-0.06|1840000000|1820000000|2021-07-27|Jul 27, 2021|06/2021|-0.12|-0.12|1600000000|1560000000
2021-12-25 23:35:07|05389|103940|FBK|9.2B|9200000000|15.0800|1,641,736|13.94%|25|2021-11-08|Nov 08, 2021|09/2021|0.12|0.11|193500000|191720000|2021-08-03|Aug 03, 2021|06/2021|0.15|0.14|195910000|197940000
2021-12-25 23:35:10|05390|574|FORTUM|24.42B|24420000000|27.49|1,301,636|42.4%|31|2021-11-12|Nov 12, 2021|09/2021|0.19|0.1452|23700000000|21130000000|2021-08-17|Aug 17, 2021|06/2021|0.09|0.1583|17130000000|16220000000
2021-12-25 23:35:13|05391|15225|GLPG|3.22B|3220000000|49.05|357,331|-39.62%|29|2021-11-04|Nov 04, 2021|09/2021|-0.99|-0.992|76980000|74860000|2021-08-05|Aug 05, 2021|06/2021|-0.98|-0.9813|153070000|151290000
2021-12-25 23:35:16|05392|421|GALP|7.07B|7070000000|8.52|2,470,136|-3.18%|33|2021-10-25|Oct 25, 2021|09/2021|0.19|0.1886|4370000000|4370000000|2021-07-26|Jul 26, 2021|06/2021|0.17|0.1697|3640000000|3720000000
2021-12-25 23:35:19|05393|457|SGREN|14.4B|14400000000|21.170|1,541,197|-33.11%|33|2021-11-04|Nov 04, 2021|09/2021|-0.27|-0.2604|2860000000|2880000000|2021-07-29|Jul 29, 2021|06/2021|-0.4617|-0.1232|2700000000|2690000000
2021-12-25 23:35:21|05394|545|GBLB|14.61B|14610000000|97.62|158,210|18.33%|33|2021-11-03|Nov 03, 2021|09/2021|1.9|--|5110000000|--|2021-07-29|Jul 29, 2021|06/2021|2.14|--|3930000000|--
2021-12-25 23:35:25|05395|561|GMAB|169.77B|169770000000|2,595.0|127,773|8.85%|33|2021-11-10|Nov 10, 2021|09/2021|13.47|8.41|2310000000|2170000000|2021-08-11|Aug 11, 2021|06/2021|4.64|4.52|1970000000|1690000000
2021-12-25 23:35:28|05396|18981|GETIBs|105.27B|105270000000|386.48|259,930|105.52%|28|2021-10-20|Oct 20, 2021|09/2021|2.96|2.41|6310000000|6590000000|2021-07-16|Jul 16, 2021|06/2021|3.04|2.32|6590000000|6590000000
2021-12-25 23:35:31|05397|40266|GJFG|105.14B|105140000000|210.30|312,350|12.82%|33|2021-10-20|Oct 20, 2021|09/2021|2.99|2.79|7520000000|8200000000|2021-07-14|Jul 14, 2021|06/2021|3.64|2.98|7180000000|7070000000
2021-12-25 23:35:34|05398|44478|GL9|3.5B|3500000000|12.22|484,098.41|17.34%|22|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.28|0.37|2040000000|2000000
2021-12-25 23:35:38|05399|563|GN|51.24B|51240000000|401.3|513,108|-17.26%|33|2021-10-29|Oct 29, 2021|09/2021|3.33|3.33|3790000000|3870000000|2021-10-01|Oct 01, 2021|06/2021|3.25|3.21|3780000000|3780000000
2021-12-25 23:35:41|05400|458|GRLS|11.06B|11060000000|16.205|1,081,373|-32.05%|33|2021-11-17|Nov 17, 2021|09/2021|--|0.22|--|1330000000|2021-07-29|Jul 29, 2021|06/2021|0.2361|0.2225|1350000000|1310000000
2021-12-25 23:35:44|05401|490|HMb|294.77B|294770000000|178.1|4,601,424|3.25%|29|2021-09-30|Sep 30, 2021|08/2021|2.83|2.38|55590000000|55590000000|2021-07-01|Jul 01, 2021|05/2021|1.64|1.62|46510000000|46510000000
2021-12-25 23:35:47|05402|40231|HEIO|23.23B|23230000000|80.65|89,700|5.77%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|1.79|--|10010000000|--
2021-12-25 23:35:50|05403|303|HEIN|56.48B|56480000000|98.10|570,005|9.41%|26|2021-10-27|Oct 27, 2021|09/2021|--|--|--|5000000|2021-08-02|Aug 02, 2021|06/2021|1.8|0.98|10010000000|9000000
2021-12-25 23:35:54|05404|18949|HRA|5.27B|5270000000|3.600|2,239,707|22.53%|28|2021-11-09|Nov 09, 2021|09/2021|0.06|--|2350000000|1920000000|2021-07-27|Jul 27, 2021|06/2021|0.15|--|1950000000|1610000000
2021-12-25 23:35:56|05405|18983|HEXABs|383.48B|383480000000|142.13|858,518|-80.65%|11|2017-07-27|Jul 27, 2017|06/2017|--|4.42|--|877500000|2017-05-02|0|03/2017|3.66|4.66|778100000|--
2021-12-25 23:35:59|05406|26111|HPOLb|40.47B|40470000000|117.5|485,197|32.62%|30|2021-10-21|Oct 21, 2021|09/2021|1.51|1.45|4110000000|4070000000|2021-07-16|Jul 16, 2021|06/2021|1.56|1.51|4000000000|3870000000
2021-12-25 23:36:03|05407|18984|HOLMBs|68.57B|68570000000|423.49|40,379|9.03%|26|2021-10-22|Oct 22, 2021|09/2021|4.7|5.44|4880000000|4970000000|2021-08-19|Aug 19, 2021|06/2021|4.3|3.86|5130000000|4590000000
2021-12-25 23:36:06|05408|26410|HUH1V|3.97B|3970000000|38.00|184,899|-9.57%|33|2021-10-21|Oct 21, 2021|09/2021|0.41|0.5111|896300000|893200000|2021-07-22|Jul 22, 2021|06/2021|0.53|0.467|877100000|849440000
2021-12-25 23:36:13|05409|18987|HUSQBs|81.24B|81240000000|141.80|407,095|33.21%|28|2021-10-20|Oct 20, 2021|09/2021|1.1|0.9368|10180000000|9240000000|2021-07-16|Jul 16, 2021|06/2021|3.49|3.26|14610000000|14390000000
2021-12-25 23:36:16|05410|463|IBE|62.25B|62250000000|10.080|14,219,669|-8.96%|32|2021-10-27|Oct 27, 2021|09/2021|0.1385|0.14|9250000000|7700000000|2021-07-21|Jul 21, 2021|06/2021|0.0859|0.08|8660000000|8150000000
2021-12-25 23:36:18|05411|18982|ICAs|107.26B|107260000000|533.24|117,646|29.71%|27|2021-10-28|Oct 28, 2021|09/2021|6.87|6.24|32090000000|32210000000|2021-08-18|Aug 18, 2021|06/2021|5.64|5.03|32400000000|32340000000
2021-12-25 23:36:21|05412|6983|ILD|10.66B|10660000000|182.00|164,472|9.28%|27|2021-12-01|Dec 01, 2021|09/2021|--|2.58|--|1940000000|2021-09-01|Sep 01, 2021|06/2021|3.89|3.89|1880000000|1880000000
2021-12-25 23:36:24|05413|943214|IMCD|11.03B|11030000000|193.90|228,803|83.7%|22|2021-11-08|Nov 08, 2021|09/2021|1.08|1.11|863000000|863070000|2021-08-04|Aug 04, 2021|06/2021|1.32|2.21|864000000|864000000
2021-12-25 23:36:27|05414|598|IMFI|2.76B|2760000000|22.400|260,059|34.62%|24|2021-08-30|Aug 30, 2021|06/2021|0.78|--|85800000|98400000|2021-05-31|0|03/2021|1|--|97100000|92700000
2021-12-25 23:36:29|05415|461|ITX|87.69B|87690000000|28.150|6,326,509|8.48%|27|2021-12-15|Dec 15, 2021|10/2021|0.3921|0.3933|7390000000|7320000000|2021-09-15|Sep 15, 2021|07/2021|0.2715|0.2712|6990000000|6990000000
2021-12-25 23:36:33|05416|18989|INDUAs|122.75B|122750000000|284.20|104,688|4.11%|28|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|--|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|--|--
2021-12-25 23:36:36|05417|26116|INDT|95.98B|95980000000|263.6|440,821|53.17%|29|2021-10-28|Oct 28, 2021|09/2021|1.51|1.59|5290000000|5360000000|2021-07-19|Jul 19, 2021|06/2021|1.54|1.38|5550000000|5290000000
2021-12-25 23:36:39|05418|301|INGA|46.26B|46260000000|12.21|16,640,353|54.23%|33|2021-11-04|Nov 04, 2021|09/2021|0.35|0.3379|4650000000|4530000000|2021-08-06|Aug 06, 2021|06/2021|0.37|0.2908|4520000000|4430000000
2021-12-25 23:36:42|05419|9060|COL|4.36B|4360000000|8.125|796,772|0.56%|33|2021-11-16|Nov 16, 2021|09/2021|0.06|0.05|79000000|77500000|2021-07-28|Jul 28, 2021|06/2021|0.06|0.05|77000000|77000000
2021-12-25 23:36:45|05420|18953|ITPG|6.65B|6650000000|62.500|234,385|58.23%|28|2021-11-11|Nov 11, 2021|09/2021|0.464|--|373510000|369500000|2021-08-04|Aug 04, 2021|06/2021|0.692|--|405490000|396150000
2021-12-25 23:36:50|05421|6951|ISP|43.64B|43640000000|2.2510|91,153,119|17.67%|33|2021-11-04|Nov 04, 2021|09/2021|0.05|0.05|5090000000|4960000000|2021-08-03|Aug 03, 2021|06/2021|0.075|0.08|5180000000|4950000000
2021-12-25 23:36:53|05422|487|INVEb|677.57B|677570000000|221.2|3,402,225|51.51%|32|2021-10-18|Oct 18, 2021|09/2021|8.8|--|10360000000|--|2021-07-15|Jul 15, 2021|06/2021|17.15|--|9680000000|--
2021-12-25 23:36:56|05423|954900|INWT|10.09B|10090000000|10.510|1,339,629|5.68%|21|2021-11-03|Nov 03, 2021|09/2021|0.0585|0.0569|198100000|197360000|2021-07-28|Jul 28, 2021|06/2021|0.0537|0.0641|192900000|193360000
2021-12-25 23:36:59|05424|942733|ISS|23.18B|23180000000|125.50|701,145|17.84%|28|2021-11-03|Nov 03, 2021|09/2021|0.6107|0.34|17480000000|17510000000|2021-08-10|Aug 10, 2021|06/2021|0.5888|0.4|17190000000|17380000000
2021-12-25 23:37:02|05425|993186|IG|4.77B|4770000000|5.894|1,542,317|15.12%|21|2021-10-26|Oct 26, 2021|09/2021|0.12|0.12|340000000|340330000|2021-07-26|Jul 26, 2021|06/2021|0.21|0.1|332000000|332000000
2021-12-25 23:37:04|05426|1161408|JDEP|13.32B|13320000000|26.54|350,137|-27.66%|10|2021-12-01|Dec 01, 2021|09/2021|--|0.42|--|1730000000|2021-08-04|Aug 04, 2021|06/2021|0.4|0.4|1660000000|1660000000
2021-12-25 23:37:08|05427|423|JMT|12.73B|12730000000|20.26|903,486|48.1%|33|2021-10-27|Oct 27, 2021|09/2021|0.24|0.2167|5300000000|5000000000|2021-07-28|Jul 28, 2021|06/2021|0.21|0.1633|5120000000|5010000000
2021-12-25 23:37:11|05428|991179|TKWY|10.18B|10180000000|47.87|1,267,021|-47.05%|20|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-3.12|--|1770000000|--
2021-12-25 23:37:14|05429|539|KBC|31.14B|31140000000|74.74|549,544|27.63%|33|2021-11-12|Nov 12, 2021|09/2021|1.41|1.46|1880000000|1850000000|2021-08-05|Aug 05, 2021|06/2021|1.87|1.66|1850000000|1840000000
2021-12-25 23:37:17|05430|44480|KYGa|20.1B|20100000000|113.65|262,704.59|-4.5%|24|2021-10-27|Oct 27, 2021|09/2021|--|--|--|7000000|2021-07-30|Jul 30, 2021|06/2021|1.28|1.52|3580000000|3000000
2021-12-25 23:37:20|05431|575|KESKOB|11.58B|11580000000|29.17|566,838|39.44%|31|2021-10-29|Oct 29, 2021|09/2021|0.43|0.445|2900000000|2900000000|2021-07-23|Jul 23, 2021|06/2021|0.41|0.3604|2990000000|2940000000
2021-12-25 23:37:23|05432|8777|KGH|27.91B|27910000000|139.55|686,245|-24.67%|33|2021-11-16|Nov 16, 2021|09/2021|5.19|6.52|7230000000|7780000000|2021-08-17|Aug 17, 2021|06/2021|11.8|8.27|7760000000|8070000000
2021-12-25 23:37:26|05433|32414|KSP|18.29B|18290000000|100.83|81,550|70.46%|9|2018-08-24|Aug 24, 2018|06/2018|--|--|--|--|2018-02-23|Feb 23, 2018|12/2017|--|--|--|1870000000
2021-12-25 23:37:29|05434|18993|KINVBs|85.84B|85840000000|308.49|112,961|-25.5%|28|2021-10-20|Oct 20, 2021|09/2021|-1.14|--|--|--|2021-07-11|Jul 11, 2021|06/2021|26.64|--|--|--
2021-12-25 23:37:32|05435|1081898|KOJAMO|5.14B|5140000000|20.78|552,096|16.09%|17|2021-11-04|Nov 04, 2021|09/2021|0.22|0.1502|72200000|99500000|2021-08-19|Aug 19, 2021|06/2021|1.2|0.1472|69100000|92490000
2021-12-25 23:37:34|05436|570|KNEBV|32.49B|32490000000|62.72|813,613|-4.54%|31|2021-10-28|Oct 28, 2021|09/2021|0.5|0.5232|2610000000|2710000000|2021-07-20|Jul 20, 2021|06/2021|0.55|0.5153|2810000000|2640000000
2021-12-25 23:37:37|05437|6905|DSMN|33.31B|33310000000|195.30|326,544|38.51%|33|2021-11-02|Nov 02, 2021|09/2021|1.22|1.22|2300000000|2230000000|2021-08-03|Aug 03, 2021|06/2021|1.98|2.54|2290000000|2260000000
2021-12-25 23:37:40|05438|6913|KPN|11.24B|11240000000|2.726|13,270,444|8.26%|33|2021-10-25|Oct 25, 2021|09/2021|0.04|0.0342|1310000000|1290000000|2021-07-27|Jul 27, 2021|06/2021|0.19|0.0343|1300000000|1280000000
2021-12-25 23:37:42|05439|6961|LDOF|3.6B|3600000000|6.266|6,176,785|6.56%|22|2021-11-03|Nov 03, 2021|09/2021|0.09|0.0967|3220000000|3220000000|2021-07-30|Jul 30, 2021|06/2021|0.3455|0.3809|3560000000|3560000000
2021-12-25 23:37:46|05440|480|ERICb|328.31B|328310000000|98.60|7,691,670|0.57%|33|2021-10-19|Oct 19, 2021|09/2021|1.73|1.5|56300000000|58280000000|2021-07-16|Jul 16, 2021|06/2021|1.1|1.12|54900000000|57260000000
2021-12-25 23:37:49|05441|18999|LUNDBs|122.66B|122660000000|494.60|32,101|14.33%|19|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2021-12-25 23:37:52|05442|489|LUNE|92.6B|92600000000|325.40|979,805|48.04%|33|2021-10-29|Oct 29, 2021|09/2021|0.82|0.8586|1480000000|1370000000|2021-07-28|Jul 28, 2021|06/2021|0.56|0.6736|1270000000|1220000000
2021-12-25 23:37:56|05443|7024|MDBI|8.53B|8530000000|9.886|3,866,478|31.25%|35|2021-10-27|Oct 27, 2021|09/2021|0.29|0.27|706400000|671750000|2021-07-28|Jul 28, 2021|06/2021|0.23|0.25|664800000|646400000
2021-12-25 23:37:58|05444|102931|MRL|4.37B|4370000000|9.35|740,235|19.11%|22|2021-11-12|Nov 12, 2021|09/2021|0.15|0.16|126500000|127000000|2021-07-30|Jul 30, 2021|06/2021|0.14|0.13|123900000|124930000
2021-12-25 23:38:01|05445|556|MAERSKb|426.56B|426560000000|22,780|27,775|65.67%|32|2021-11-02|Nov 02, 2021|09/2021|287|285.17|16610000000|16330000000|2021-08-05|Aug 05, 2021|06/2021|193|185.07|14230000000|14000000000
2021-12-25 23:38:04|05446|48565|MONC|16.97B|16970000000|62.96|686,065|30.6%|31|2021-10-28|Oct 28, 2021|09/2021|1.01|0.973|555500000|555430000|2021-07-28|Jul 28, 2021|06/2021|0.0534|0.0636|256300000|234870000
2021-12-25 23:38:07|05447|369|MOWI|107.25B|107250000000|207.40|801,577|10.35%|33|2021-11-10|Nov 10, 2021|09/2021|0.05|0.1895|1030000000|1060000000|2021-08-25|Aug 25, 2021|06/2021|0.19|0.1989|1000000000|1020000000
2021-12-25 23:38:12|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|47.06%|33|2021-11-05|Nov 05, 2021|09/2021|--|0.07|--|1940000000|2021-08-04|Aug 04, 2021|06/2021|--|0.1|--|2010000000
2021-12-25 23:38:15|05449|456|NTGY|27.05B|27050000000|28.150|1,272,646|50.01%|33|2021-11-10|Nov 10, 2021|09/2021|0.2776|0.32|4290000000|4160000000|2021-07-28|Jul 28, 2021|06/2021|0.1604|0.24|3690000000|3580000000
2021-12-25 23:38:17|05450|49893|NEL|22.17B|22170000000|15.18|8,187,116|-43.19%|21|2021-10-21|Oct 21, 2021|09/2021|-0.3488|-0.3333|229300000|174220000|2021-08-19|Aug 19, 2021|06/2021|-0.21|-0.107|164000000|201910000
2021-12-25 23:38:20|05451|578|NESTE|33.57B|33570000000|43.71|1,060,417|-24.74%|31|2021-10-27|Oct 27, 2021|09/2021|0.42|0.3307|4030000000|3620000000|2021-07-27|Jul 27, 2021|06/2021|0.31|0.2865|3020000000|2670000000
2021-12-25 23:38:23|05452|1128905|NEXII|14.55B|14550000000|13.99|2,821,293|-14.43%|13|2021-11-11|Nov 11, 2021|09/2021|--|--|598900000|600520000|2021-07-30|Jul 30, 2021|06/2021|0.08|0.18|280900000|280930000
2021-12-25 23:38:26|05453|26151|NIBEb|264.51B|264510000000|131.2|2,539,255|96.41%|29|2021-11-17|Nov 17, 2021|09/2021|0.44|0.4435|7820000000|7700000000|2021-08-19|Aug 19, 2021|06/2021|0.45|0.3367|7790000000|7060000000
2021-12-25 23:38:30|05454|943213|NN|14.68B|14680000000|47.51|805,925|32.16%|28|2021-11-18|Nov 18, 2021|09/2021|1.25|1.25|--|--|2021-08-12|Aug 12, 2021|06/2021|1.22|1.22|8700000000|--
2021-12-25 23:38:33|05455|647|NOKIA|31.26B|31260000000|5.536|13,600,601|74.14%|31|2021-10-28|Oct 28, 2021|09/2021|0.08|0.0641|5400000000|5420000000|2021-07-29|Jul 29, 2021|06/2021|0.09|0.0419|5310000000|5150000000
2021-12-25 23:38:36|05456|583|TYRES|4.6B|4600000000|33.28|371,661|15.8%|32|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4308|443500000|398090000|2021-08-03|Aug 03, 2021|06/2021|0.47|0.3956|416200000|385680000
2021-12-25 23:38:38|05457|8922|NDAFI|41.33B|41330000000|10.496|5,339,971|57.67%|28|2021-10-21|Oct 21, 2021|09/2021|0.25|0.2305|2340000000|2360000000|2021-07-21|Jul 21, 2021|06/2021|0.25|0.2132|2420000000|2320000000
2021-12-25 23:38:41|05458|1127857|NENTa|36.38B|36380000000|432.00|176|-5.47%|15|2021-10-26|Oct 26, 2021|09/2021|1.16|--|3050000000|--|2021-07-22|Jul 22, 2021|06/2021|1.11|--|3070000000|--
2021-12-25 23:38:43|05459|367|NHY|145.49B|145490000000|70.92|5,388,810|79.32%|33|2021-10-24|Oct 24, 2021|09/2021|1.6|1.56|36710000000|36580000000|2021-07-23|Jul 23, 2021|06/2021|1.45|1.45|34560000000|34790000000
2021-12-25 23:38:47|05460|555|NOVOb|1.63T|1.63E+12|715.1|2,028,058|67.86%|33|2021-11-03|Nov 03, 2021|09/2021|5.27|4.98|35620000000|34580000000|2021-08-04|Aug 04, 2021|06/2021|5.26|4.9|33040000000|32350000000
2021-12-25 23:38:50|05461|558|NZYMb|143.53B|143530000000|518.2|330,383|48.52%|33|2021-10-25|Oct 25, 2021|09/2021|3.01|2.52|3760000000|3670000000|2021-08-12|Aug 12, 2021|06/2021|2.83|2.58|3580000000|3560000000
2021-12-25 23:38:53|05462|601|OMVV|16.23B|16230000000|49.620|393,871|50.91%|33|2021-10-29|Oct 29, 2021|09/2021|2.39|2.2|8510000000|8030000000|2021-07-28|Jul 28, 2021|06/2021|1.97|1.7|7270000000|7290000000
2021-12-25 23:38:56|05463|26435|ORNBV|5.04B|5040000000|35.84|335,275|-3.4%|33|2021-10-20|Oct 20, 2021|09/2021|0.32|0.3153|240900000|248390000|2021-07-19|Jul 19, 2021|06/2021|0.4|0.3504|254900000|254040000
2021-12-25 23:39:00|05464|373|ORK|86.61B|86610000000|86.96|1,359,025|1.97%|33|2021-10-27|Oct 27, 2021|09/2021|1.37|1.37|13140000000|12870000000|2021-07-15|Jul 15, 2021|06/2021|1.14|1.18|11770000000|11780000000
2021-12-25 23:39:04|05465|8785|PKN|31.22B|31220000000|73.00|1,149,518|27.13%|33|2021-10-27|Oct 27, 2021|09/2021|3.9|2.95|36440000000|33080000000|2021-07-27|Jul 27, 2021|06/2021|5.2|1.91|29420000000|29020000000
2021-12-25 23:39:07|05466|985158|ORSTED|356.64B|356640000000|848.80|422,764|-28.64%|22|2021-11-03|Nov 03, 2021|09/2021|1.1|2.17|14510000000|11550000000|2021-08-12|Aug 12, 2021|06/2021|12.9|13.34|13550000000|14690000000
2021-12-25 23:39:10|05467|42602|OSRn|6.54B|6540000000|69.407|867|33.32%|29|2021-11-02|Nov 02, 2021|06/2021|--|-0.4125|--|626250000|2021-05-02|0|03/2021|-3.44|0.1635|847000000|904670000
2021-12-25 23:39:13|05468|26322|PNDORA|77.06B|77060000000|802.8|317,594|21.97%|33|2021-11-03|Nov 03, 2021|09/2021|6.4|7.38|4730000000|4680000000|2021-08-16|Aug 16, 2021|06/2021|10|9.07|5160000000|5020000000
2021-12-25 23:39:16|05469|305|PHG|28.37B|28370000000|31.71|3,395,355|-27.93%|33|2021-10-18|Oct 18, 2021|09/2021|0.4|0.4006|4160000000|4200000000|2021-07-26|Jul 26, 2021|06/2021|0.4|0.3955|4230000000|4210000000
2021-12-25 23:39:19|05470|310|PIRC|6.1B|6100000000|6.0960|2,106,739|38.45%|28|2021-11-11|Nov 11, 2021|09/2021|0.1|0.1122|1410000000|1320000000|2021-08-04|Aug 04, 2021|06/2021|0.0679|0.08|1320000000|1230000000
2021-12-25 23:39:26|05471|8737|PKO|54.75B|54750000000|43.80|2,325,048|52.45%|33|2021-11-04|Nov 04, 2021|09/2021|1.01|0.9038|3800000000|3800000000|2021-08-11|Aug 11, 2021|06/2021|0.9888|0.87|3460000000|3800000000
2021-12-25 23:39:28|05472|959218|PST|14.78B|14780000000|11.360|1,946,450|35.76%|24|2021-11-11|Nov 11, 2021|09/2021|0.308|0.4402|2760000000|2740000000|2021-08-03|Aug 03, 2021|06/2021|0.2506|0.1929|2750000000|2710000000
2021-12-25 23:39:30|05473|1152300|PRX|185.86B|185860000000|72.50|2,348,824|-19.08%|0||
2021-12-25 23:39:32|05474|531|PROX|5.65B|5650000000|17.50|736,599|5.87%|33|2021-10-29|Oct 29, 2021|09/2021|0.36|0.3844|1390000000|1370000000|2021-07-30|Jul 30, 2021|06/2021|0.37|0.4196|1360000000|1340000000
2021-12-25 23:39:35|05475|6949|PRY|8.72B|8720000000|33.0900|719,177|17.34%|28|2021-11-12|Nov 12, 2021|09/2021|0.3566|0.3566|3260000000|3060000000|2021-07-28|Jul 28, 2021|06/2021|0.3731|0.3262|3220000000|3000000000
2021-12-25 23:39:38|05476|13805|PZU|30.2B|30200000000|34.98|2,413,136|10.31%|33|2021-11-16|Nov 16, 2021|09/2021|0.88|--|5910000000|5960000000|2021-08-26|Aug 26, 2021|06/2021|1.48|--|6190000000|6000000000
2021-12-25 23:39:41|05477|602|RBIV|8.58B|8580000000|26.120|431,717|54.92%|33|2021-11-03|Nov 03, 2021|09/2021|1.28|0.9315|1450000000|1430000000|2021-07-30|Jul 30, 2021|06/2021|1.13|0.648|1380000000|1370000000
2021-12-25 23:39:44|05478|6889|RAND|10.76B|10760000000|58.52|426,138|7.3%|33|2021-10-21|Oct 21, 2021|09/2021|1.17|1.28|6280000000|6180000000|2021-07-27|Jul 27, 2021|06/2021|1.03|0.922|6080000000|5870000000
2021-12-25 23:39:48|05479|18962|RECI|11.5B|11500000000|55.76|242,308|25.9%|28|2021-10-28|Oct 28, 2021|09/2021|0.4559|0.4218|385350000|390550000|2021-07-28|Jul 28, 2021|06/2021|0.48|0.4995|386000000|386010000
2021-12-25 23:39:51|05480|460|REE|10.07B|10070000000|18.690|1,274,160|13.31%|33|2021-10-27|Oct 27, 2021|09/2021|0.3567|0.327|489700000|489700000|2021-07-28|Jul 28, 2021|06/2021|0.3267|0.3236|492000000|487000000
2021-12-25 23:39:55|05481|462|REP|15.43B|15430000000|10.374|8,687,700|24.3%|33|2021-10-28|Oct 28, 2021|09/2021|0.4071|0.3778|13930000000|14230000000|2021-07-29|Jul 29, 2021|06/2021|0.39|0.3192|11400000000|13660000000
2021-12-25 23:39:58|05482|302|RDSa|138.81B|138810000000|19.44|12,929,936|30.66%|23|2021-10-28|Oct 28, 2021|09/2021|0.4539|0.5997|51420000000|52250000000|2021-07-29|Jul 29, 2021|06/2021|0.5974|0.5408|50920000000|66600000000
2021-12-25 23:40:01|05483|26325|RBREW|35.05B|35050000000|731|98,224|6.16%|33|2021-11-17|Nov 17, 2021|09/2021|9.7|9.7|2430000000|2390000000|2021-08-23|Aug 23, 2021|06/2021|8.6|8.26|2300000000|2240000000
2021-12-25 23:40:03|05484|8790|RYA|16.33B|16330000000|14.41|1,045,105|-12.21%|29|2021-11-01|Nov 01, 2021|09/2021|0.1975|0.1824|1780000000|1890000000|2021-07-26|Jul 26, 2021|06/2021|-0.2416|-0.2558|370500000|398700000
2021-12-25 23:40:07|05485|19010|SAABBs|30.05B|30050000000|228.23|53,443|-8.85%|24|2021-10-22|Oct 22, 2021|09/2021|2.22|2.22|7990000000|7990000000|2021-07-21|Jul 21, 2021|06/2021|3.83|3.52|10130000000|9100000000
2021-12-25 23:40:09|05486|41036|SAGAb|131.4B|131400000000|296.00|610,765|82.04%|21|2021-10-28|Oct 28, 2021|09/2021|2.75|1.9|793000000|794930000|2021-07-15|Jul 15, 2021|06/2021|2.9|1.9|776000000|776000000
2021-12-25 23:40:12|05487|7037|SPMI|1.79B|1790000000|1.8130|12,199,102|-16.22%|33|2021-10-28|Oct 28, 2021|09/2021|-0.0901|-0.0901|1860000000|1880000000|2021-07-30|Jul 30, 2021|06/2021|-0.1487|-0.1487|1580000000|1580000000
2021-12-25 23:40:16|05488|40285|SALM|70.61B|70610000000|600.60|126,849|21.43%|33|2021-11-17|Nov 17, 2021|09/2021|5.84|5.99|4020000000|3820000000|2021-08-26|Aug 26, 2021|06/2021|6.97|5.8|3170000000|2980000000
2021-12-25 23:40:19|05489|582|SAMPO|23.92B|23920000000|43.70|1,011,441|27.85%|32|2021-11-03|Nov 03, 2021|09/2021|0.93|0.8542|1200000000|1200000000|2021-08-04|Aug 04, 2021|06/2021|0.99|0.8642|1190000000|1190000000
2021-12-25 23:40:22|05490|486|SAND|315.98B|315980000000|251.90|2,278,881|25.39%|23|2021-10-18|Oct 18, 2021|09/2021|3.12|2.58|24830000000|24460000000|2021-07-16|Jul 16, 2021|06/2021|2.8|2.74|23460000000|23510000000
2021-12-25 23:40:25|05491|474|SAN|49.53B|49530000000|2.9015|64,987,155|8.67%|33|2021-10-27|Oct 27, 2021|09/2021|0.117|0.1191|11930000000|11600000000|2021-07-28|Jul 28, 2021|06/2021|0.112|0.11|11310000000|11040000000
2021-12-25 23:40:28|05492|8733|SPL1|33.65B|33650000000|329.30|62,510|79.36%|33|2021-10-27|Oct 27, 2021|09/2021|5.32|4.33|2050000000|2140000000|2021-07-28|Jul 28, 2021|06/2021|2.17|4.94|2010000000|1940000000
2021-12-25 23:40:31|05493|6898|SBMO|2.3B|2300000000|13.01|547,703|-16.6%|18|2021-11-11|Nov 11, 2021|09/2021|--|--|580000000|--|2021-08-05|Aug 05, 2021|06/2021|--|--|--|1000000
2021-12-25 23:40:34|05494|491|SCAb|109.71B|109710000000|156.2|1,443,106|10.31%|33|2021-10-29|Oct 29, 2021|09/2021|2.59|2.27|5080000000|4980000000|2021-07-23|Jul 23, 2021|06/2021|2.11|2.11|4810000000|4270000000
2021-12-25 23:40:37|05495|942434|SCATC|24.49B|24490000000|154.20|586,517|-52.38%|21|2021-10-29|Oct 29, 2021|09/2021|0.8257|0.825|1060000000|1060000000|2021-07-23|Jul 23, 2021|06/2021|0.4783|0.4951|1100000000|1040000000
2021-12-25 23:40:40|05496|40286|SCHA|80.92B|80920000000|345.90|169,324|-4.76%|33|2021-10-27|Oct 27, 2021|09/2021|1.69|2.32|3670000000|3640000000|2021-07-16|Jul 16, 2021|06/2021|1.18|1.98|3620000000|3530000000
2021-12-25 23:40:43|05497|485|SEBa|269.9B|269900000000|124.60|3,391,382|46.55%|33|2021-10-20|Oct 20, 2021|09/2021|3.04|2.59|13720000000|13070000000|2021-07-15|Jul 15, 2021|06/2021|3.02|2.49|13680000000|12960000000
2021-12-25 23:40:46|05498|492|SECUb|44.95B|44950000000|123.30|1,249,772|-6.94%|33|2021-10-29|Oct 29, 2021|09/2021|2.59|2.32|27340000000|27660000000|2021-07-29|Jul 29, 2021|06/2021|2.09|1.57|26500000000|26210000000
2021-12-25 23:40:50|05499|979019|LIGHT|5.15B|5150000000|41.25|478,871|18.6%|21|2021-10-28|Oct 28, 2021|09/2021|0.72|0.8371|1640000000|1720000000|2021-07-23|Jul 23, 2021|06/2021|0.63|0.7427|1610000000|1600000000
2021-12-25 23:40:53|05500|26341|SIM|27.88B|27880000000|707.0|66,190|-20.25%|32|2021-11-12|Nov 12, 2021|09/2021|0.5|0.5107|107300000|111930000|2021-08-13|Aug 13, 2021|06/2021|0.53|0.5537|118760000|117460000
2021-12-25 23:40:57|05501|495|SKAb|94.79B|94790000000|229.90|828,232|9.89%|33|2021-10-28|Oct 28, 2021|09/2021|3.1|3.11|33430000000|33430000000|2021-07-23|Jul 23, 2021|06/2021|4.32|4.22|35390000000|36150000000
2021-12-25 23:41:00|05502|500|SKFb|96.08B|96080000000|211.0|1,698,813|-1.08%|33|2021-10-26|Oct 26, 2021|09/2021|4.04|4.02|20150000000|20030000000|2021-07-20|Jul 20, 2021|06/2021|5.11|4.21|20740000000|20810000000
2021-12-25 23:41:03|05503|309|SRG|17.03B|17030000000|5.208|6,001,294|13.17%|33|2021-11-04|Nov 04, 2021|09/2021|0.16|0.09|807000000|807000000|2021-07-28|Jul 28, 2021|06/2021|0.26|0.1|810000000|726400000
2021-12-25 23:41:08|05504|15264|SOF|14.29B|14290000000|424.00|23,965|60.3%|16|2021-09-02|Sep 02, 2021|06/2021|46.8|--|16360000|--|2021-03-19|0|12/2020|45.91|--|45230000|--
2021-12-25 23:41:11|05505|1153447|SWON|2.99B|2990000000|19.36|356,021|-25.11%|7|2021-08-26|Aug 26, 2021|06/2021|0.25|--|4370000000|--|2021-03-25|0|12/2020|0.71|--|3820000000|--
2021-12-25 23:41:14|05506|307|STLA|52B|52000000000|16.598|11,228,378|29.25%|29|2021-11-25|Nov 25, 2021|09/2021|0.9562|1.03|32550000000|32200000000|2021-08-03|Aug 03, 2021|06/2021|1.05|0.5444|38310000000|38310000000
2021-12-25 23:41:25|05507|580|STERV|12.54B|12540000000|15.900|1,515,648|3.96%|31|2021-10-20|Oct 20, 2021|09/2021|0.37|0.3347|2580000000|2490000000|2021-07-21|Jul 21, 2021|06/2021|0.27|0.2396|2590000000|2330000000
2021-12-25 23:41:29|05508|379|STB|40.33B|40330000000|85.78|1,009,219|37.07%|33|2021-10-27|Oct 27, 2021|09/2021|1.56|1.54|3220000000|3040000000|2021-07-14|Jul 14, 2021|06/2021|2.77|2|12330000000|--
2021-12-25 23:41:33|05509|383|SUBC|18.5B|18500000000|62.60|1,027,260|-27.78%|33|2021-11-17|Nov 17, 2021|09/2021|0.15|0.1221|1450000000|1340000000|2021-07-28|Jul 28, 2021|06/2021|-0.04|0.0753|1200000000|1140000000
2021-12-25 23:41:36|05510|945677|SRCG|4.92B|4920000000|108.60|161,011|-2.07%|22|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-25 23:41:41|05511|496|SHBa|191.03B|191030000000|96.48|3,991,306|15.93%|33|2021-10-18|Oct 18, 2021|09/2021|2.51|2.23|11820000000|11530000000|2021-07-16|Jul 16, 2021|06/2021|2.39|2.19|11600000000|11340000000
2021-12-25 23:41:44|05512|494|SWEDa|202.08B|202080000000|180.20|3,005,677|25.14%|33|2021-10-21|Oct 21, 2021|09/2021|4.89|4.5|11870000000|11650000000|2021-07-16|Jul 16, 2021|06/2021|4.96|4.24|11870000000|11440000000
2021-12-25 23:41:47|05513|501|SWMA|109.88B|109880000000|70.7|5,399,042|10.95%|33|2021-10-27|Oct 27, 2021|09/2021|0.99|0.9622|4780000000|4710000000|2021-07-20|Jul 20, 2021|06/2021|0.92|0.9042|4510000000|4500000000
2021-12-25 23:41:51|05514|26197|SOBIV|55.78B|55780000000|189.00|835,781|16.34%|33|2021-10-22|Oct 22, 2021|09/2021|1.6|1.53|3760000000|3740000000|2021-07-21|Jul 21, 2021|06/2021|0.91|0.6546|3210000000|2920000000
2021-12-25 23:41:55|05515|498|TEL2b|86.36B|86360000000|125.40|2,115,033|16.06%|33|2021-10-19|Oct 19, 2021|09/2021|1.51|1.51|6640000000|6670000000|2021-07-14|Jul 14, 2021|06/2021|1.65|1.57|6570000000|6590000000
2021-12-25 23:41:59|05516|306|TLIT|9.27B|9270000000|0.4373|237,758,215|14.54%|33|2021-10-26|Oct 26, 2021|09/2021|0.0075|0.0087|3840000000|3850000000|2021-07-27|Jul 27, 2021|06/2021|0.0019|0.01|3820000000|3800000000
2021-12-25 23:42:02|05517|469|TEF|22.4B|22400000000|3.9015|16,247,852|25.71%|33|2021-11-04|Nov 04, 2021|09/2021|0.12|0.0591|9300000000|8920000000|2021-07-29|Jul 29, 2021|06/2021|0.09|0.12|9960000000|9600000000
2021-12-25 23:42:05|05518|7134|TNET|3.4B|3400000000|31.12|103,661|-11.44%|33|2021-10-28|Oct 28, 2021|09/2021|0.82|0.7967|640600000|644800000|2021-07-29|Jul 29, 2021|06/2021|0.91|0.8329|642400000|637240000
2021-12-25 23:42:09|05519|380|TEL|193.82B|193820000000|138.50|1,417,273|-4.09%|33|2021-11-18|Nov 18, 2021|09/2021|1.89|2.04|27410000000|27630000000|2021-07-18|Jul 18, 2021|06/2021|1.51|2.09|27160000000|27840000000
2021-12-25 23:42:14|05520|499|TELIA|143.79B|143790000000|35.16|9,832,236|3.35%|33|2021-10-21|Oct 21, 2021|09/2021|0.39|0.4424|21270000000|20800000000|2021-07-21|Jul 21, 2021|06/2021|0.42|0.474|21880000000|21610000000
2021-12-25 23:42:18|05521|6968|TENR|10.78B|10780000000|9.13|4,665,618|35.98%|33|2021-11-03|Nov 03, 2021|09/2021|0.1213|0.1472|1520000000|1440000000|2021-08-04|Aug 04, 2021|06/2021|0.2112|0.0712|1290000000|1160000000
2021-12-25 23:42:21|05522|7020|TRN|14.33B|14330000000|7.140|4,030,600|15.83%|33|2021-11-09|Nov 09, 2021|09/2021|0.10|0.1|642900000|626670000|2021-07-29|Jul 29, 2021|06/2021|0.093|0.093|637000000|628600000
2021-12-25 23:42:23|05523|1166527|THG|2.75B|2750000000|225.00|6,927,061|-67.86%|5|2021-10-26|Oct 26, 2021|09/2021|--|--|507800000|--|2021-09-16|Sep 16, 2021|06/2021|-0.06|0.61|958800000|941240000
2021-12-25 23:42:25|05524|378|TOM|90.44B|90440000000|612.20|196,067|49.68%|33|2021-10-22|Oct 22, 2021|09/2021|2.24|2.35|2880000000|2880000000|2021-07-16|Jul 16, 2021|06/2021|1.91|2|2690000000|2690000000
2021-12-25 23:42:29|05525|565|TOP|31.51B|31510000000|359.2|105,319|38.58%|33|2021-10-20|Oct 20, 2021|09/2021|4|4.17|4380000000|2540000000|2021-07-16|Jul 16, 2021|06/2021|5.9|5.45|4450000000|2530000000
2021-12-25 23:42:33|05526|19020|TRELBs|62.43B|62430000000|230.30|114,443|26.82%|26|2021-10-27|Oct 27, 2021|09/2021|3.15|3.32|8650000000|8090000000|2021-07-22|Jul 22, 2021|06/2021|3.61|3.73|8640000000|8430000000
2021-12-25 23:42:38|05527|567|TRYG|103.79B|103790000000|158.8|659,734|8.65%|33|2021-10-12|Oct 12, 2021|09/2021|1.63|1.7|6130000000|6050000000|2021-07-09|Jul 09, 2021|06/2021|-0.06|1.73|6060000000|5890000000
2021-12-25 23:42:41|05528|547|UCB|18.75B|18750000000|99.30|232,789|17.26%|33|2021-11-02|Nov 02, 2021|09/2021|--|--|--|1580000000|2021-07-29|Jul 29, 2021|06/2021|2.92|2.95|2780000000|1700000000
2021-12-25 23:42:47|05529|13831|UMI|8.59B|8590000000|35.62|600,484|-7.72%|16|2021-07-30|Jul 30, 2021|06/2021|1.65|1.48|12680000000|2000000|2021-02-11|Feb 11, 2021|12/2020|0.16|0.52|10740000000|1000000
2021-12-25 23:42:51|05530|6955|CRDI|30.07B|30070000000|13.5080|19,350,224|75.61%|33|2021-10-28|Oct 28, 2021|09/2021|0.48|0.48|4440000000|4260000000|2021-09-07|Sep 07, 2021|06/2021|0.44|0.41|4400000000|4260000000
2021-12-25 23:42:53|05531|989550|ULVR|119.65B|119650000000|46.73|2,299,743|-2.29%|21|2021-10-21|Oct 21, 2021|09/2021|1.2|1.2|13450000000|13280000000|2021-07-22|Jul 22, 2021|06/2021|--|1.31|13450000000|13330000000
2021-12-25 23:42:56|05532|585|UPM|17.6B|17600000000|33.00|977,073|10.55%|22|2021-10-26|Oct 26, 2021|09/2021|0.66|0.5699|2520000000|2430000000|2021-07-22|Jul 22, 2021|06/2021|0.45|0.4071|2380000000|2250000000
2021-12-25 23:42:59|05533|49950|VALMT|5.56B|5560000000|37.19|339,433|64.78%|31|2021-10-26|Oct 26, 2021|09/2021|0.5|0.4392|935000000|936480000|2021-07-22|Jul 22, 2021|06/2021|0.43|0.4255|943000000|971590000
2021-12-25 23:43:06|05534|612|VERB|35.64B|35640000000|102.600|138,529|54.29%|33|2021-11-04|Nov 04, 2021|09/2021|0.76|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.52|--|--|--
2021-12-25 23:43:17|05535|564|VWS|196.86B|196860000000|196.0|3,004,303|-29.55%|32|2021-11-19|Nov 19, 2021|09/2021|0.007|0.2699|5540000000|5110000000|2021-08-11|Aug 11, 2021|06/2021|0.09|0.1633|3540000000|3800000000
2021-12-25 23:43:23|05536|610|VOES|5.72B|5720000000|32.040|333,837|9.2%|24|2021-11-10|Nov 10, 2021|09/2021|1.28|1.12|3550000000|3560000000|2021-08-04|Aug 04, 2021|06/2021|1.42|1.26|3490000000|3520000000
2021-12-25 23:43:26|05537|497|VOLVb|422.55B|422550000000|207.80|3,565,248|6.87%|33|2021-10-21|Oct 21, 2021|09/2021|3.47|3.11|85300000000|84820000000|2021-07-20|Jul 20, 2021|06/2021|4.38|3.68|90600000000|88880000000
2021-12-25 23:43:29|05538|6903|VOPA|3.86B|3860000000|30.77|577,319|-28.11%|27|2021-11-12|Nov 12, 2021|09/2021|0.65|0.72|309500000|309000000|2021-07-28|Jul 28, 2021|06/2021|0.61|0.65|303100000|303100000
2021-12-25 23:43:32|05539|15282|WDPP|7.47B|7470000000|40.42|212,014|43.64%|31|2021-10-20|Oct 20, 2021|09/2021|0.29|0.29|64170000|126100000|2021-07-29|Jul 29, 2021|06/2021|0.3|0.54|63180000|126500000
2021-12-25 23:43:36|05540|8748|WRT1V|7.27B|7270000000|12.32|1,539,749|51.72%|31|2021-10-24|Oct 24, 2021|09/2021|0.08|0.093|1100000000|1110000000|2021-07-20|Jul 20, 2021|06/2021|0.06|0.0895|1130000000|1100000000
2021-12-25 23:43:39|05541|613|WBSV|3.67B|3670000000|31.940|193,167|24.57%|33|2021-12-14|Dec 14, 2021|09/2021|1.02|0.698|1030000000|1000000000|2021-08-11|Aug 11, 2021|06/2021|0.76|0.6417|1070000000|996250000
2021-12-25 23:43:42|05542|6897|WLSNc|26.25B|26250000000|101.40|513,916|47.68%|25|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|1.37|1.44|2280000000|2000000
2021-12-25 23:43:45|05543|381|YAR|113.38B|113380000000|445.00|606,383|26.06%|33|2021-10-20|Oct 20, 2021|09/2021|1.33|1.4|4490000000|4140000000|2021-07-14|Jul 14, 2021|06/2021|1.42|1.5|3900000000|3720000000
2021-12-25 23:43:48|05544|962346|RACE|41.16B|41160000000|223.70|398,896|19.85%|23|2021-11-02|Nov 02, 2021|09/2021|1.11|1.01|1050000000|1070000000|2021-08-02|Aug 02, 2021|06/2021|1.11|1.06|1040000000|1040000000
2021-12-25 23:43:52|05545|25986|HEXAb|383.48B|383480000000|142.6|3,345,888|35.88%|23|2021-10-28|Oct 28, 2021|09/2021|0.09|0.0942|1080000000|1070000000|2021-07-27|Jul 27, 2021|06/2021|0.09|0.0868|1080000000|1030000000
2021-12-25 23:43:58|05546|1052403|SE|123.15B|123150000000|222.05|4,219,480|14.94%|19|2021-11-16|Nov 16, 2021|09/2021|-0.84|-0.6685|2690000000|2510000000|2021-08-17|Aug 17, 2021|06/2021|-0.61|-0.4909|2280000000|2070000000
2021-12-25 23:44:03|05547|484|ATCOb|642.25B|642250000000|527.0|471,646|42.74%|33|2021-10-20|Oct 20, 2021|09/2021|3.73|4.08|27820000000|29410000000|2021-07-16|Jul 16, 2021|06/2021|3.75|3.85|27530000000|27790000000
2021-12-25 23:44:06|05548|42603|CNHI|22.6B|22600000000|16.780|3,855,226|61.89%|29|2021-11-04|Nov 04, 2021|09/2021|0.36|0.2304|8000000000|7850000000|2021-07-30|Jul 30, 2021|06/2021|0.42|0.2754|8910000000|7330000000
2021-12-25 23:44:08|05549|50577|KSP|18.29B|18290000000|100.35|298,190.68|71.39%|24|2021-11-09|Nov 09, 2021|09/2021|--|--|--|1530000000|2021-08-20|Aug 20, 2021|06/2021|1.31|--|2920000000|1000000
2021-12-25 23:44:12|05550|50581|FLTRF|23.58B|23580000000|135.20|320,278.7|-18.94%|26|2021-11-02|Nov 02, 2021|09/2021|--|--|1690000000|1730000000|2021-08-10|Aug 10, 2021|06/2021|0.7877|--|1850000000|1590000000
2021-12-25 23:44:14|05551|43253|FPH|18.9B|18900000000|32.85|117,162|-3.38%|13|2021-11-24|Nov 24, 2021|09/2021|0.38|35.00|900000000|829000000|2021-08-17|Aug 17, 2021|06/2021|--|--|583000000|--
2021-12-25 23:44:17|05552|8271|CCEP|25.19B|25190000000|55.23|1,005,304|15.69%|33|2021-11-09|Nov 09, 2021|09/2021|0.95|0.92|3950000000|3900000000|2021-09-02|Sep 02, 2021|06/2021|0.68|0.76|3880000000|3170000000
2021-12-25 23:44:20|05553|25996|KINVb|85.84B|85840000000|310.1|699,655|27.35%|26|2021-10-20|Oct 20, 2021|09/2021|-1.14|--|--|--|2021-07-11|Jul 11, 2021|06/2021|26.64|--|1130000000|--
2021-12-25 23:44:23|05554|559|MAERSKa|397.35B|397350000000|21,220|5,992|66.43%|33|2021-11-02|Nov 02, 2021|09/2021|1843.85|1820.46|106720000000|104290000000|2021-08-05|Aug 05, 2021|06/2021|1220.5|1156.96|89990000000|87550000000
2021-12-25 23:44:27|05555|1082092|EPIRb|229.25B|229250000000|190.00|466,638|36.11%|19|2021-10-21|Oct 21, 2021|09/2021|1.59|1.59|9970000000|9970000000|2021-07-20|Jul 20, 2021|06/2021|1.41|1.4|9730000000|9730000000
2021-12-25 23:44:29|05556|948495|0ROY|14.33B|14330000000|10.12|261,354|10.12%|21|2021-10-25|Oct 25, 2021|09/2021|--|--|574800000|559080000|2021-07-26|Jul 26, 2021|06/2021|--|--|602900000|511250000
2021-12-25 23:44:32|05557|1174890|EDV|12.12B|12120000000|6.77|3,431,457|-|1|2021-10-20|Oct 20, 2021|09/2021|--|--|2940000000|--|
2021-12-25 23:44:34|05558|958894|SINCH|86.43B|86430000000|112.45|3,529,768|-8.43%|20|2021-11-02|Nov 02, 2021|09/2021|0.61|0.295|3940000000|3610000000|2021-07-16|Jul 16, 2021|06/2021|0.07|0.202|3680000000|3360000000
2021-12-25 23:44:38|05559|1137420|1821|79.87B|79870000000|26.20|4,080,931|-3.32%|0||
2021-12-25 23:44:41|05560|25990|HUSQb|81.24B|81240000000|142.55|1,291,353|34.61%|26|2021-10-20|Oct 20, 2021|09/2021|1.1|0.9368|10180000000|9240000000|2021-07-16|Jul 16, 2021|06/2021|3.49|3.26|14610000000|14390000000
2021-12-25 23:44:44|05561|1076785|4385|982.62B|982620000000|6,150.0|1,301,525|37.28%|15|2021-10-29|Oct 29, 2021|09/2021|-0.75|-0.6951|33630000000|28090000000|2021-08-12|Aug 12, 2021|06/2021|-3.58|-3.58|29200000000|28440000000
2021-12-25 23:44:47|05562|25998|LATOb|224.58B|224580000000|351.4|287,113|80.95%|24|2021-11-09|Nov 09, 2021|09/2021|1.65|--|4430000000|--|2021-08-23|Aug 23, 2021|06/2021|1.84|--|4820000000|--
2021-12-25 23:44:50|05563|52856|SINGF|10.76B|10760000000|3.6500|5,205|12.31%|0||
2021-12-25 23:44:52|05564|993283|EMBRACb|99.85B|99850000000|92.0900|4,698,132|-4.57%|21|2021-11-17|Nov 17, 2021|09/2021|0.65|0.7525|3300000000|3140000000|2021-08-18|Aug 18, 2021|06/2021|1.15|2.11|3430000000|3260000000
2021-12-25 23:44:56|05565|14606|EDPR|20.98B|20980000000|21.84|663,059|-2.06%|29|2021-11-04|Nov 04, 2021|09/2021|0.0086|0.01|335700000|352620000|2021-07-28|Jul 28, 2021|06/2021|0.1145|0.11|408000000|420890000
2021-12-25 23:44:58|05566|1128943|ADEV|147.62B|147620000000|152.90|444,989|6.92%|8|2021-11-25|Nov 25, 2021|09/2021|0.03|0.0365|386000000|386000000|2021-08-30|Aug 30, 2021|06/2021|0.0205|-0.06|193000000|203000000
2021-12-25 23:45:02|05567|26021|VOLVa|423.97B|423970000000|209.20|169,301|7.61%|26|2021-10-21|Oct 21, 2021|09/2021|3.47|3.11|85300000000|84820000000|2021-07-20|Jul 20, 2021|06/2021|4.38|3.68|90600000000|88880000000
2021-12-25 23:45:04|05568|953847|SCHB|71.12B|71120000000|304.00|88,332|-4.4%|24|2021-10-27|Oct 27, 2021|09/2021|1.69|2.32|3670000000|3640000000|2021-07-16|Jul 16, 2021|06/2021|1.18|1.98|3620000000|3530000000
2021-12-25 23:45:08|05569|943483|1308|79.26B|79260000000|29.55|6,917,537|82.41%|19|2021-10-25|Oct 25, 2021|09/2021|--|--|703000000|703000000|2021-08-16|Aug 16, 2021|06/2021|--|--|794880000|--
2021-12-25 23:45:12|05570|26330|ROCKb|60.74B|60740000000|2,817|27,894|24.32%|32|2021-11-24|Nov 24, 2021|09/2021|3.7|3.67|797000000|796940000|2021-08-18|Aug 18, 2021|06/2021|3.9|3.2|778000000|738000000
2021-12-25 23:45:15|05571|43228|AIA|11.19B|11190000000|7.60|312,594|-1.04%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.3|-2.00|149600000|130650000
2021-12-25 23:45:20|05572|991493|2702|698.03B|698030000000|5,250.0|545,921|2.94%|21|2021-11-11|Nov 11, 2021|09/2021|52.82|--|85290000000|80370000000|2021-08-12|Aug 12, 2021|06/2021|38.37|--|75380000000|72810000000
2021-12-25 23:45:23|05573|1169191|INPST|5.19B|5190000000|10.38|823,284|-|4|2021-11-17|Nov 17, 2021|09/2021|--|0.29|1270000000|1220000000|2021-09-01|Sep 01, 2021|06/2021|--|0.26|858000000|859530000
2021-12-25 23:45:26|05574|43224|ATM|4.37B|4370000000|5.87|337,102|-51.33%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.05|-4.00|528500000|539490000
2021-12-25 23:45:28|05575|1123144|FUTU|6B|6000000000|40.90|6,767,908|7.97%|12|2021-11-24|Nov 24, 2021|09/2021|0.5189|5.42|1730000000|1720000000|2021-08-31|Aug 31, 2021|06/2021|0.4486|3.31|1580000000|1560000000
2021-12-25 23:45:31|05576|941652|CYBR|6.81B|6810000000|171.35|364,943|6.32%|29|2021-11-04|Nov 04, 2021|09/2021|-0.06|-0.0718|121600000|120280000|2021-08-12|Aug 12, 2021|06/2021|0.01|0.0189|117230000|115910000
2021-12-25 23:45:35|05577|33069|FPE3d|4.23B|4230000000|38.80|28,020|-16.52%|21|2021-10-29|Oct 29, 2021|09/2021|0.4386|0.44|718000000|717750000|2021-07-30|Jul 30, 2021|06/2021|0.5196|0.61|714000000|713430000
2021-12-25 23:45:37|05578|992046|6324|474.1B|474100000000|4,925.0|521,749|-46.23%|21|2021-11-12|Nov 12, 2021|09/2021|11.4|16.94|14440000000|14460000000|2021-08-06|Aug 06, 2021|06/2021|11.65|13.1|11900000000|12280000000
2021-12-25 23:45:40|05579|26002|LUNDb|122.66B|122660000000|493.9|144,524|13.91%|24|2021-11-24|Nov 24, 2021|09/2021|-0.93|--|5930000000|--|2021-08-24|Aug 24, 2021|06/2021|7.07|--|6510000000|--
2021-12-25 23:45:43|05580|100089|1128|32.85B|32850000000|6.31|17,061,691|-52.05%|26|2021-11-04|Nov 04, 2021|09/2021|-0.17|-0.17|2430000000|2450000000|2021-08-13|Aug 13, 2021|06/2021|-0.23|-0.18|3660000000|3530000000
2021-12-25 23:45:47|05581|100061|0880|29.15B|29150000000|5.13|23,239,369|-40.49%|30|2021-11-04|Nov 04, 2021|09/2021|-0.18|-0.21|2410000000|2150000000|2021-08-03|Aug 03, 2021|06/2021|-0.15|-0.19|2740000000|2650000000
2021-12-25 23:45:49|05582|1054308|NMHLY|23.16M|23160000|0.01|19,269|-95.45%|0||
2021-12-25 23:45:53|05583|9013|NDASE|427.11B|427110000000|108.16|6,723,503|60.78%|30|2021-10-21|Oct 21, 2021|09/2021|0.25|0.2305|2340000000|2360000000|2021-07-21|Jul 21, 2021|06/2021|0.25|0.2132|2420000000|2320000000
2021-12-25 23:45:56|05584|50559|CRH|35.41B|35410000000|46.12|1,600,699.88|32.11%|19|2020-12-02|Dec 02, 2020|09/2020|--|--|--|13480000000|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--
2021-12-25 23:45:58|05585|1177390|UMG|44.1B|44100000000|24.32|2,606,378|-|6|2021-10-27|Oct 27, 2021|09/2021|--|--|2150000000|--|2021-09-15|Sep 15, 2021|06/2020|0.41|--|3460000000|--
2021-12-25 23:46:00|05586|52697|HOKCF|28.66B|28660000000|1.5700|29,122|8.28%|0||
2021-12-25 23:46:05|05587|50586|SKG|12.19B|12190000000|47.64|476,060.19|24.58%|30|2021-11-03|Nov 03, 2021|09/2021|--|--|--|2000000|2021-07-28|Jul 28, 2021|06/2021|1.19|0.83|4680000000|4000000
2021-12-25 23:46:08|05588|6356|TEVA|9.27B|9270000000|8.46|9,646,111|-13.94%|34|2021-10-27|Oct 27, 2021|09/2021|0.59|0.6446|3890000000|4030000000|2021-07-28|Jul 28, 2021|06/2021|0.59|0.5923|3910000000|4020000000
2021-12-25 23:46:11|05589|1036819|8951|1.13T|1.13E+12|684,000|4,460|14.77%|20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|11669.99|11669.99|46210000000|44000000
2021-12-25 23:46:14|05590|1036820|8952|903.16B|903160000000|652,000|3,434|12.41%|21|2021-11-17|Nov 17, 2021|09/2021|12175.00|10865.02|36900000000|34000000|2021-11-15|Nov 15, 2021|03/2022|--|11245.4|--|35000000
2021-12-25 23:46:19|05591|1056308|3283|1.07T|1.07E+12|401,500|6,600|26.66%|15|2021-11-03|Nov 03, 2021|08/2021|--|--|--|--|2021-07-15|Jul 15, 2021|05/2021|4061.55|4061.55|24550000000|24000000
2021-12-25 23:46:22|05592|1056306|3281|887.75B|887750000000|197,700|10,300|23.02%|14|2021-10-13|Oct 13, 2021|08/2021|2519.62|2787.17|23860000000|19000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2021-12-25 23:46:25|05593|1056337|8984|793.44B|793440000000|0|-|36.09%|12|2021-10-15|Oct 15, 2021|08/2021|5291.26|5,267.2|29570000000|29000000|2021-04-20|Apr 20, 2021|02/2021|5054.00|4,810.5|28100000000|27000000
2021-12-25 23:46:27|05594|1056319|8953|678.64B|678640000000|97,100|18,118|8.43%|20|2021-10-15|Oct 15, 2021|08/2021|1938.62|--|40360000000|40000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2021-12-25 23:46:30|05595|1056314|3462|757.26B|757260000000|160,600|10,573|14.47%|12|2021-10-13|Oct 13, 2021|08/2021|2637.00|2,672|37520000000|37000000|2021-04-14|Apr 14, 2021|02/2021|2760.00|2,797|38060000000|38000000
2021-12-25 23:46:33|05596|25985|ICAA|107.26B|107260000000|533.6|824,127|29.73%|26|2021-10-28|Oct 28, 2021|09/2021|6.87|6.24|32090000000|32210000000|2021-08-18|Aug 18, 2021|06/2021|5.64|5.03|32400000000|32340000000
2021-12-25 23:46:37|05597|26117|INDUc|120.63B|120630000000|279.30|491,580|5.92%|33|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|-6770000000|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|-526000000|--
2021-12-25 23:46:40|05598|102050|6823|79.52B|79520000000|10.50|4,841,546|3.75%|15|2021-08-05|Aug 05, 2021|06/2021|0.45|0.24|15640000000|15000000|2021-02-04|Feb 04, 2021|12/2020|0.45|0.34|17780000000|17000000
2021-12-25 23:46:42|05599|1096371|MEL|12.3B|12300000000|4.92|454,560|-31.67%|11|2021-08-24|Aug 24, 2021|06/2021|0.08|6.00|2430000000|1000000|2021-02-24|Feb 24, 2021|12/2020|0.09|6.00|1870000000|1000000
2021-12-25 23:46:44|05600|1096393|RYM|7.36B|7360000000|12.20|142,790|-19.95%|12|2021-11-18|Nov 18, 2021|09/2021|0.56|--|247900000|--|2021-05-20|0|03/2021|0.42|--|233700000|--
2021-12-25 23:46:48|05601|25992|INDUa|120.63B|120630000000|284.60|941,031|4.25%|24|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|-6770000000|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|-526000000|--
2021-12-25 23:46:51|05602|8556|0083|71.73B|71730000000|9.42|4,719,182|-8.72%|16|2021-08-26|Aug 26, 2021|06/2021|1.14|1.27|20450000000|25000000|2021-02-25|Feb 25, 2021|12/2020|0.18|0.33|4100000000|2000000
2021-12-25 23:46:53|05603|50007|1929|140B|140000000000|14.00|7,263,588|40.28%|15|2021-11-23|Nov 23, 2021|09/2021|0.36|0.11|44190000000|25000000|2021-06-08|Jun 08, 2021|03/2021|0.38|0.32|45490000000|42000000
2021-12-25 23:46:56|05604|1056320|8954|483.83B|483830000000|175,300|8,745|6.89%|19|2021-10-20|Oct 20, 2021|08/2021|3499.00|3,422.24|23630000000|23000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2021-12-25 23:46:59|05605|1056325|8960|420.04B|420040000000|134,700|19,675|9.87%|12|2021-07-20|Jul 20, 2021|05/2021|3157.79|--|24200000000|24000000|2021-01-15|Jan 15, 2021|11/2020|3094.00|2,476.75|23950000000|22000000
2021-12-25 23:47:02|05606|32487|1972|111.85B|111850000000|19.12|2,337,702|-15.4%|16|2021-08-12|Aug 12, 2021|06/2021|0.58|0.62|9070000000|6000000|2021-03-11|0|12/2020|0.52|1.72|6760000000|6000000
2021-12-25 23:47:04|05607|8553|0019|65.77B|65770000000|43.80|971,845|1.51%|16|2021-08-12|Aug 12, 2021|06/2021|-0.53|--|46740000000|--|2021-03-11|0|12/2020|-2.17|2.82|40980000000|60000000
2021-12-25 23:47:07|05608|1096370|MCY|8.41B|8410000000|6.08|127,793|-5.59%|11|2021-08-16|Aug 16, 2021|06/2021|0.01|2.00|--|798070000|2021-02-22|Feb 22, 2021|12/2020|0.1|7.00|--|660160000
2021-12-25 23:47:09|05609|978756|2638|68.22B|68220000000|7.72|2,757,231|0.78%|12|2021-08-03|Aug 03, 2021|06/2021|0.1|--|5250000000|--|2021-03-16|0|12/2020|0.22|--|5590000000|--
2021-12-25 23:47:13|05610|39332|MLCO|4.98B|4980000000|10.44|3,377,550|-43.72%|33|2021-11-09|Nov 09, 2021|09/2021|-0.43|-0.3799|446390000|508650000|2021-07-27|Jul 27, 2021|06/2021|-0.351|-0.3516|566440000|594490000
2021-12-25 23:47:15|05611|29949|TLITn|8.88B|8880000000|0.4190|77,582,721|-2.35%|33|2021-10-26|Oct 26, 2021|09/2021|0.006|0.007|3840000000|3850000000|2021-07-27|Jul 27, 2021|06/2021|0.0015|0.008|3820000000|3800000000
2021-12-25 23:47:18|05612|25984|GETIb|105.27B|105270000000|388.2|1,097,314|106.05%|26|2021-10-20|Oct 20, 2021|09/2021|2.96|2.41|6310000000|6590000000|2021-07-16|Jul 16, 2021|06/2021|3.04|2.32|6590000000|6590000000
2021-12-25 23:47:21|05613|20797|AER|15.33B|15330000000|63.96|1,136,960|46.93%|33|2021-11-10|Nov 10, 2021|09/2021|3.35|2.65|1450000000|1340000000|2021-07-29|Jul 29, 2021|06/2021|1.92|1.38|1230000000|1020000000
2021-12-25 23:47:24|05614|949763|LIFCOb|116.37B|116370000000|256.20|852,937|62.98%|22|2021-10-22|Oct 22, 2021|09/2021|1.12|1.31|4160000000|4190000000|2021-07-16|Jul 16, 2021|06/2021|1.41|1.41|4500000000|4000000000
2021-12-25 23:47:28|05615|579|MOCORP|7.83B|7830000000|9.454|1,679,936|22.86%|32|2021-11-01|Nov 01, 2021|09/2021|0.09|0.1117|1020000000|1100000000|2021-08-04|Aug 04, 2021|06/2021|0.07|0.1068|1010000000|1080000000
2021-12-25 23:47:35|05616|989669|0QI7|57.1B|57100000000|206.80|44,074|89.72%|21|2021-10-28|Oct 28, 2021|09/2021|0.95|1.01|3260000000|3230000000|2021-07-16|Jul 16, 2021|06/2021|0.9|0.9075|3280000000|3060000000
2021-12-25 23:47:39|05617|942727|THULE|55.89B|55890000000|534.50|183,144|76.05%|22|2021-10-22|Oct 22, 2021|09/2021|4.94|5.07|2770000000|2730000000|2021-07-21|Jul 21, 2021|06/2021|6.43|6.58|3230000000|2950000000
2021-12-25 23:47:42|05618|25979|CAST|80.45B|80450000000|236.60|717,905|16.27%|26|2021-10-19|Oct 19, 2021|09/2021|5.56|2.95|1500000000|1500000000|2021-07-15|Jul 15, 2021|06/2021|2.66|2.55|1430000000|1430000000
2021-12-25 23:47:45|05619|7185|BESI|5.81B|5810000000|74.78|575,160|51.07%|30|2021-10-26|Oct 26, 2021|09/2021|1|1.01|208310000|207390000|2021-07-27|Jul 27, 2021|06/2021|1.12|0.819|226060000|194930000
2021-12-25 23:47:47|05620|942724|SBBb|102.49B|102490000000|62.58|4,857,159|117.59%|20|2021-11-04|Nov 04, 2021|09/2021|2.63|0.4266|1460000000|1540000000|2021-07-15|Jul 15, 2021|06/2021|4.05|0.3088|1450000000|1420000000
2021-12-25 23:47:50|05621|40274|NOD|54.69B|54690000000|286.40|762,346|122.71%|18|2021-10-21|Oct 21, 2021|09/2021|0.07|0.0556|148490000|143790000|2021-07-13|Jul 13, 2021|06/2021|0.089|0.0655|147590000|146060000
2021-12-25 23:47:53|05622|26020|TRELb|62.43B|62430000000|231.60|601,090|27.01%|26|2021-10-27|Oct 27, 2021|09/2021|3.15|3.32|8650000000|8090000000|2021-07-22|Jul 22, 2021|06/2021|3.61|3.73|8640000000|8430000000
2021-12-25 23:47:57|05623|26038|AVANZ|51.62B|51620000000|331.8|338,956|47.07%|31|2021-10-18|Oct 18, 2021|09/2021|3.1|2.83|767000000|716280000|2021-07-14|Jul 14, 2021|06/2021|2.91|3.04|754000000|768830000
2021-12-25 23:48:01|05624|14001|ABCA|3.88B|3880000000|1,699.00|329,066|14.03%|13|2021-09-13|Sep 13, 2021|06/2021|0.02|8.90|150200000|153300000|2021-03-08|0|12/2020|0.05|14.88|147500000|138210000
2021-12-25 23:48:03|05625|25983|FABG|47.91B|47910000000|146.10|509,926|14.1%|26|2021-10-20|Oct 20, 2021|09/2021|3.4|1.09|721000000|721000000|2021-07-09|Jul 09, 2021|06/2021|1.12|1.08|715000000|715000000
2021-12-25 23:48:06|05626|1054668|BAWG|4.7B|4700000000|52.950|138,759|42.26%|19|2021-10-28|Oct 28, 2021|09/2021|1.38|1.08|305500000|304930000|2021-07-26|Jul 26, 2021|06/2021|1.23|1.18|301700000|300640000
2021-12-25 23:48:08|05627|1077012|NETCG|32.85B|32850000000|668.00|108,801|9.42%|19|2021-11-04|Nov 04, 2021|09/2021|2.3|2.47|798000000|798000000|2021-08-18|Aug 18, 2021|06/2021|2.3|2.37|827000000|827000000
2021-12-25 23:48:11|05628|40255|BAKKA|34.14B|34140000000|578.00|86,562|-0.77%|30|2021-11-09|Nov 09, 2021|09/2021|0.64|3.73|1270000000|1290000000|2021-08-24|Aug 24, 2021|06/2021|4.8|5.22|1620000000|1560000000
2021-12-25 23:48:14|05629|25980|EKTAb|42.66B|42660000000|112.10|1,087,946|1.82%|21|2021-11-25|Nov 25, 2021|10/2021|1|0.8852|3700000000|3580000000|2021-08-25|Aug 25, 2021|07/2021|0.33|0.5369|3010000000|3070000000
2021-12-25 23:48:17|05630|1127858|NENTb|35.92B|35920000000|461.00|152,952|1.99%|15|2021-10-26|Oct 26, 2021|09/2021|1.17|1.09|3050000000|3070000000|2021-07-22|Jul 22, 2021|06/2021|2.12|2.73|3070000000|3070000000
2021-12-25 23:48:20|05631|449|ANA|9.11B|9110000000|166.700|92,019|45.46%|33|2021-11-04|Nov 04, 2021|09/2021|--|1.15|--|1690000000|2021-08-02|Aug 02, 2021|06/2021|0.93|-1.15|1840000000|1690000000
2021-12-25 23:48:23|05632|1131126|RPYTF|7.38B|7380000000|192.3286|385|65.36%|0||
2021-12-25 23:48:26|05633|25987|HOLMb|70.6B|70600000000|424.9|182,708|9.34%|26|2021-10-22|Oct 22, 2021|09/2021|4.7|5.44|4880000000|4970000000|2021-08-19|Aug 19, 2021|06/2021|4.3|3.86|5130000000|4590000000
2021-12-25 23:48:29|05634|26051|BILL|33.82B|33820000000|163.50|496,806|13.46%|29|2021-10-22|Oct 22, 2021|09/2021|2.31|2.3|6490000000|6490000000|2021-07-20|Jul 20, 2021|06/2021|1.5|1.5|6500000000|6500000000
2021-12-25 23:48:32|05635|15287|IETB|8.9B|8900000000|167.00|43,296|152.27%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|3.39|--|1890000000|--
2021-12-25 23:48:35|05636|666|TUIGn|3.09B|3090000000|2.812|8,973,496|11.36%|33|2021-12-08|Dec 08, 2021|09/2021|-0.0357|0.08|3370000000|3200000000|2021-08-12|Aug 12, 2021|06/2021|-0.72|-0.4473|650000000|649000000
2021-12-25 23:48:38|05637|989991|0YAY|73.79B|73790000000|533.50|24,264|146.42%|21|2021-10-29|Oct 29, 2021|09/2021|0.89|0.7|406000000|387330000|2021-07-15|Jul 15, 2021|06/2021|0.79|0.75|382000000|382000000
2021-12-25 23:48:41|05638|26137|TIGOsdb|24.93B|24930000000|248.2|502,901|-22.94%|32|2021-10-28|Oct 28, 2021|09/2021|0.05|0.05|1630000000|1630000000|2021-07-29|Jul 29, 2021|06/2021|-0.98|0.41|1090000000|1610000000
2021-12-25 23:48:45|05639|26328|RILBA|24.02B|24020000000|844|34,237|56.01%|27|2021-10-27|Oct 27, 2021|09/2021|10.64|10.73|603000000|595160000|2021-08-04|Aug 04, 2021|06/2021|10.2|10.08|579000000|582340000
2021-12-25 23:48:48|05640|6930|ARDS|3.68B|3680000000|41.66|146,530|56.26%|33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.48|829000000|804000000|2021-07-29|Jul 29, 2021|06/2021|0.44|0.44|848000000|760000000
2021-12-25 23:48:52|05641|942509|FEVR|3.15B|3150000000|2,701.00|247,461|7.44%|12|2021-09-15|Sep 15, 2021|06/2021|0.17|--|141800000|--|2021-03-18|0|12/2020|0.21|--|147900000|--
2021-12-25 23:48:56|05642|26224|WIHL|30.13B|30130000000|196.00|240,511|7.99%|33|2021-10-22|Oct 22, 2021|09/2021|3.19|3.19|813000000|804610000|2021-07-12|Jul 12, 2021|06/2021|2.81|2.67|739000000|739000000
2021-12-25 23:48:58|05643|32285|FLUI|6.48B|6480000000|34.150|627,283|73.88%|29|2021-10-28|Oct 28, 2021|09/2021|0.3681|0.3817|517000000|481650000|2021-07-30|Jul 30, 2021|06/2021|0.6314|0.6314|1190000000|677300000
2021-12-25 23:49:02|05644|989966|0H0G|59.24B|59240000000|162.70|25,183|8.87%|21|2021-10-29|Oct 29, 2021|09/2021|0.74|0.835|4690000000|4760000000|2021-07-16|Jul 16, 2021|06/2021|1.06|1.15|5640000000|5670000000
2021-12-25 23:49:05|05645|999066|MIPS|30.65B|30650000000|1,171.00|65,985|129.38%|20|2021-10-28|Oct 28, 2021|09/2021|3.36|3.36|185000000|185000000|2021-07-22|Jul 22, 2021|06/2021|2.1|2.1|142000000|129950000
2021-12-25 23:49:08|05646|986591|FNOX|34.48B|34480000000|565.50|59,032.68|28.96%|21|2021-10-26|Oct 26, 2021|09/2021|1.33|1.16|236000000|236000000|2021-08-19|Aug 19, 2021|06/2021|0.92|0.88|230000000|230000000
2021-12-25 23:49:12|05647|948856|0NVV|5.27B|5270000000|3.59|57,561|22.11%|21|2021-11-09|Nov 09, 2021|09/2021|--|--|2350000000|1920000000|2021-07-27|Jul 27, 2021|06/2021|--|--|1950000000|1610000000
2021-12-25 23:49:14|05648|949094|GL9|3.5B|3500000000|12.64|54,964|21.07%|13|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--
2021-12-25 23:49:17|05649|989873|0OA9|28.3B|28300000000|104.90|16,049|27.62%|21|2021-10-28|Oct 28, 2021|09/2021|1|0.99|3030000000|3030000000|2021-07-20|Jul 20, 2021|06/2021|1.08|0.9223|2790000000|2860000000
2021-12-25 23:49:22|05650|13378|AZMT|3.35B|3350000000|23.970|690,478|34.02%|32|2021-11-11|Nov 11, 2021|09/2021|0.69|0.4976|299900000|299930000|2021-07-29|Jul 29, 2021|06/2021|0.7652|0.93|292900000|272230000
2021-12-25 23:49:25|05651|26217|KINDsdb|23.49B|23490000000|105.5|2,124,637|28.94%|32|2021-10-27|Oct 27, 2021|09/2021|3.18|3.42|3520000000|3960000000|2021-07-23|Jul 23, 2021|06/2021|4.54|3.96|4350000000|4350000000
2021-12-25 23:49:28|05652|960714|BRAV|25.25B|25250000000|124.20|241,295|15%|22|2021-10-26|Oct 26, 2021|09/2021|1.09|1.09|4850000000|4950000000|2021-07-16|Jul 16, 2021|06/2021|1.22|1.22|5570000000|5570000000
2021-12-25 23:49:31|05653|26228|ALKb|36.49B|36490000000|3,312|10,430|42.51%|33|2021-11-12|Nov 12, 2021|09/2021|3.4|0.2843|928000000|889550000|2021-08-11|Aug 11, 2021|06/2021|-1.88|-0.7763|868000000|869410000
2021-12-25 23:49:34|05654|942516|ENTRA|34.99B|34990000000|192.20|333,519|-1.69%|23|2021-10-19|Oct 19, 2021|09/2021|2|2|639000000|630400000|2021-07-14|Jul 14, 2021|06/2021|1.78|1.73|602000000|606200000
2021-12-25 23:49:38|05655|1056353|ARJOb|29.55B|29550000000|108.50|382,675|73.46%|20|2021-10-28|Oct 28, 2021|09/2021|0.69|0.6937|2250000000|2250000000|2021-07-15|Jul 15, 2021|06/2021|0.7145|0.7367|2200000000|2200000000
2021-12-25 23:49:41|05656|26223|WALLb|53.13B|53130000000|161.00|260,642|25.59%|28|2021-10-22|Oct 22, 2021|09/2021|2.5|1.04|585000000|581330000|2021-07-08|Jul 08, 2021|06/2021|3.4|0.921|574000000|582050000
2021-12-25 23:49:46|05657|1112820|NYFO|29.11B|29110000000|152.40|285,248|86.19%|17|2021-10-21|Oct 21, 2021|09/2021|1.86|1.9|634000000|634000000|2021-07-13|Jul 13, 2021|06/2021|1.45|1.58|583000000|583000000
2021-12-25 23:49:49|05658|26238|BAVA|18.73B|18730000000|266.3|437,933|38.34%|33|2021-11-12|Nov 12, 2021|09/2021|-1.3|-0.4925|448660000|502270000|2021-08-24|Aug 24, 2021|06/2021|-2.4|0.42|370000000|621220000
2021-12-25 23:49:51|05659|28514|JET2|2.24B|2240000000|1,042.50|698,760|-28.15%|13|2021-11-17|Nov 17, 2021|09/2021|-0.76|--|429600000|--|2021-07-14|Jul 14, 2021|03/2021|-1.08|--|95500000|--
2021-12-25 23:49:57|05660|26292|JYSK|22.51B|22510000000|331.0|263,634|42.86%|33|2021-11-02|Nov 02, 2021|09/2021|9.28|8.34|2060000000|1960000000|2021-08-17|Aug 17, 2021|06/2021|10.53|10.77|2130000000|2130000000
2021-12-25 23:50:00|05661|940863|KWS|2.18B|2180000000|2,874.00|114,757|0.07%|9|2021-09-15|Sep 15, 2021|06/2021|--|--|--|237800000|2021-04-12|Apr 12, 2021|12/2020|--|--|--|--
2021-12-25 23:50:03|05662|26018|SSABb|46.87B|46870000000|45.54|5,271,884|72.11%|26|2021-10-25|Oct 25, 2021|09/2021|4.35|3.27|25220000000|24410000000|2021-07-21|Jul 21, 2021|06/2021|3.13|2.62|23670000000|23740000000
2021-12-25 23:50:06|05663|40271|LSG|40.11B|40110000000|67.36|579,919|13.36%|33|2021-11-11|Nov 11, 2021|09/2021|0.46|0.7853|6330000000|5910000000|2021-08-19|Aug 19, 2021|06/2021|0.74|0.8009|5300000000|5220000000
2021-12-25 23:50:09|05664|40243|KOG|49.92B|49920000000|280.00|97,386|61.1%|33|2021-10-27|Oct 27, 2021|09/2021|3.04|2.94|6220000000|6510000000|2021-07-14|Jul 14, 2021|06/2021|2.95|2.43|6760000000|6570000000
2021-12-25 23:50:12|05665|977688|QTCOM|3.37B|3370000000|135.6000|80,879|141.28%|21|2021-10-28|Oct 28, 2021|09/2021|0.18|0.1833|26900000|26900000|2021-08-06|Aug 06, 2021|06/2021|0.33|0.155|33900000|25230000
2021-12-25 23:50:15|05666|28554|ITM|2.43B|2430000000|396.00|3,010,459|-17.07%|13|2021-10-14|Oct 14, 2021|07/2021|-0.011|-0.011|1200000|1200000|2021-09-13|Sep 13, 2021|04/2021|-0.03|-3.80|4100000|11900000
2021-12-25 23:50:17|05667|994717|SFOR|3.29B|3290000000|609.00|1,264,461|20.36%|11|2021-11-10|Nov 10, 2021|09/2021|--|--|178380000|--|2021-09-13|Sep 13, 2021|06/2021|-0.04|--|158000000|235000000
2021-12-25 23:50:20|05668|32274|VIS|2.58B|2580000000|55.550|77,874|-5.61%|33|2021-10-28|Oct 28, 2021|09/2021|0.77|0.7|246000000|237150000|2021-07-29|Jul 29, 2021|06/2021|0.73|0.73|237240000|232770000
2021-12-25 23:50:25|05669|49920|SRBNK|32.86B|32860000000|128.50|202,689|42.46%|31|2021-10-28|Oct 28, 2021|09/2021|2.8|2.75|1630000000|1620000000|2021-08-11|Aug 11, 2021|06/2021|3.13|3.1|1700000000|1700000000
2021-12-25 23:50:28|05670|584|TIETO|3.18B|3180000000|26.88|305,725|2.44%|31|2021-10-26|Oct 26, 2021|09/2021|0.5451|0.4985|648100000|648050000|2021-07-20|Jul 20, 2021|06/2021|0.63|0.6151|721700000|721840000
2021-12-25 23:50:32|05671|572|KCRA|2.81B|2810000000|35.50|185,619|23.18%|31|2021-10-28|Oct 28, 2021|09/2021|0.64|0.6073|774000000|773850000|2021-07-28|Jul 28, 2021|06/2021|0.4727|0.4647|759300000|759130000
2021-12-25 23:50:35|05672|26062|BURE|30.95B|30950000000|417.40|77,485|45.94%|25|2021-11-11|Nov 11, 2021|09/2021|18.92|--|--|--|2021-08-19|Aug 19, 2021|06/2021|49.47|--|--|--
2021-12-25 23:50:38|05673|948493|0DQZ|4.36B|4360000000|38.13|19,467|39.57%|21|2021-11-04|Nov 04, 2021|09/2021|0.69|0.51|180200000|154890000|2021-07-27|Jul 27, 2021|06/2021|0.47|0.57|192900000|192950000
2021-12-25 23:50:40|05674|985181|BFIT|2.63B|2630000000|39.82|188,145|32.51%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|133000000|136500000|2021-07-23|Jul 23, 2021|06/2021|-2.02|--|52960000|111500000
2021-12-25 23:50:44|05675|15241|MLXS|4.15B|4150000000|102.80|30,306|26.84%|28|2021-10-27|Oct 27, 2021|09/2021|0.9|0.6676|162820000|153670000|2021-07-28|Jul 28, 2021|06/2021|0.83|0.7195|159100000|157140000
2021-12-25 23:50:48|05676|26249|CHEMM|14.3B|14300000000|821.50|66,260|52.13%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|2.65|--|148100000|--
2021-12-25 23:50:51|05677|948498|0E5M|4.58B|4580000000|30.60|3,920|16.93%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|717700000|699200000|2021-07-30|Jul 30, 2021|06/2021|--|--|753100000|753080000
2021-12-25 23:50:54|05678|25978|AXFO|53.1B|53100000000|255.7|334,570|34.23%|26|2021-10-22|Oct 22, 2021|09/2021|2.92|2.87|13720000000|13770000000|2021-07-15|Jul 15, 2021|06/2021|2.27|2.43|13900000000|14020000000
2021-12-25 23:50:57|05679|40233|OCI|4.88B|4880000000|23.28|327,665|47.81%|22|2021-11-07|Nov 07, 2021|09/2021|0.267|0.17|1540000000|985000000|2021-08-01|Aug 01, 2021|06/2021|0.693|0.38|1460000000|1250000000
2021-12-25 23:51:00|05680|940877|BOOH|1.56B|1560000000|123.00|11,570,931|-63.25%|21|2021-12-16|Dec 16, 2021|11/2021|--|--|506200000|661000000|2021-09-30|Sep 30, 2021|08/2021|0.01|3.26|489800000|395000000
2021-12-25 23:51:03|05681|25999|LIAB|23.73B|23730000000|311.20|212,673|86.35%|26|2021-10-29|Oct 29, 2021|09/2021|-1.34|-1.57|2490000000|2570000000|2021-07-20|Jul 20, 2021|06/2021|3.64|3.64|2750000000|2750000000
2021-12-25 23:51:09|05682|943157|INDV|1.82B|1820000000|258.60|2,509,084|151.8%|26|2021-10-28|Oct 28, 2021|09/2021|0.03|--|187000000|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|201000000|--
2021-12-25 23:51:11|05683|941901|GLPGF|3.64B|3640000000|55.10|9,697|-43.89%|0||
2021-12-25 23:51:14|05684|6932|BOSN|3.25B|3250000000|25.12|99,941|10.86%|16|2021-08-24|Aug 24, 2021|06/2021|0.56|--|1320000000|1000000|2021-03-04|0|12/2020|-0|0.19|1260000000|1000000
2021-12-25 23:51:18|05685|989849|0IVM|18.63B|18630000000|143.40|7,250|50.16%|21|2021-10-29|Oct 29, 2021|09/2021|3.21|3.15|1580000000|1560000000|2021-08-12|Aug 12, 2021|06/2021|3.5|3.5|1720000000|1720000000
2021-12-25 23:51:20|05686|1167618|SAVE|42.64B|42640000000|170.55|394,528|26.52%|7|2021-10-29|Oct 29, 2021|09/2021|1.63|1.57|794800000|770320000|2021-07-23|Jul 23, 2021|06/2021|1.75|1.85|830100000|842150000
2021-12-25 23:51:22|05687|6822|ASOS|2.3B|2300000000|2,307.0|602,512|-52.23%|27|2021-10-11|Oct 11, 2021|08/2021|0.41|59.44|1930000000|2000000|2021-07-20|Jul 20, 2021|05/2021|--|--|1290000000|--
2021-12-25 23:51:27|05688|989676|0MJX|60.88B|60880000000|820.50|8,077|50.97%|20|2021-11-05|Nov 05, 2021|09/2021|--|5.63|--|0.00|2021-07-16|Jul 16, 2021|06/2021|--|6.12|--|0.00
2021-12-25 23:51:30|05689|18954|IREE|3.36B|3360000000|2.622|1,640,105|24.15%|28|2021-11-12|Nov 12, 2021|09/2021|0.04|--|1100000000|923300000|2021-08-03|Aug 03, 2021|06/2021|0.06|--|865000000|782800000
2021-12-25 23:51:33|05690|28561|CVSG|1.59B|1590000000|2,245.00|221,910|50.17%|12|2021-09-22|Sep 22, 2021|06/2021|0.11|33.20|264500000|242100000|2021-03-25|0|12/2020|0.16|--|245600000|--
2021-12-25 23:51:35|05691|14069|RWS|2.49B|2490000000|639.50|523,538|20.43%|12|2021-12-14|Dec 14, 2021|09/2021|0.07|--|368100000|--|2021-06-08|Jun 08, 2021|03/2021|0.04|--|326400000|--
2021-12-25 23:51:38|05692|466|MAP|5.5B|5500000000|1.804|3,315,346|11.29%|22|2021-10-28|Oct 28, 2021|09/2021|0.0384|0.0384|4460000000|4550000000|2021-07-25|Jul 25, 2021|06/2021|0.06|0.06|5770000000|5230000000
2021-12-25 23:51:40|05693|989959|0R3I|24.49B|24490000000|155.53|83,541|-51.97%|21|2021-10-29|Oct 29, 2021|09/2021|0.8257|0.825|1060000000|1060000000|2021-07-23|Jul 23, 2021|06/2021|0.4783|0.4951|1100000000|1040000000
2021-12-25 23:51:44|05694|8745|OUT1V|2.47B|2470000000|5.4500|3,268,148|70.95%|32|2021-11-04|Nov 04, 2021|09/2021|0.4|0.2963|1950000000|1930000000|2021-08-05|Aug 05, 2021|06/2021|0.3|0.3|1870000000|1870000000
2021-12-25 23:51:47|05695|989711|0Q7S|3.87B|3870000000|56.73|5,546|56.32%|20|2021-10-21|Oct 21, 2021|09/2021|--|--|188800000|188900000|2021-08-26|Aug 26, 2021|06/2021|--|--|167050000|149100000
2021-12-25 23:51:50|05696|948733|0MHT|32.75B|32750000000|0.00|-|25.84%|21|2021-10-27|Oct 27, 2021|09/2021|2.87|2.74|15800000000|14730000000|2021-07-16|Jul 16, 2021|06/2021|2.04|2.28|14990000000|14990000000
2021-12-25 23:51:53|05697|7151|TWKNc|2.18B|2180000000|53.30|72,746|33.32%|24|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.97|0.87|725800000|726000000
2021-12-25 23:51:56|05698|1072318|ALFEN|1.8B|1800000000|83.05|115,382|7.44%|13|2021-11-11|Nov 11, 2021|09/2021|--|--|60600000|62000000|2021-08-27|Aug 27, 2021|06/2021|0.41|--|61500000|62200000
2021-12-25 23:51:59|05699|948535|0GRG|26.04B|26040000000|0.00|-|34.74%|21|2021-10-19|Oct 19, 2021|09/2021|1.68|1.55|643000000|643000000|2021-07-07|Jul 07, 2021|06/2021|1.5|1.41|646000000|643670000
2021-12-25 23:52:04|05700|27874|GBGP|1.82B|1820000000|723.00|361,948|-22.01%|20|2021-11-30|Nov 30, 2021|09/2021|0.06|9.90|109200000|103150000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:52:05|05701|1169380|DOCS|4.14B|4140000000|414.40|772,198|-|5|2021-12-09|Dec 09, 2021|09/2021|0.05|--|369900000|--|2021-06-17|Jun 17, 2021|03/2021|0.01|--|454800000|--
2021-12-25 23:52:10|05702|948767|0MU6|2.49B|2490000000|1.76|536,924|19.73%|21|2021-11-05|Nov 05, 2021|09/2021|0.08|0.06|892000000|842640000|2021-09-06|Sep 06, 2021|06/2021|0.02|0.05|840700000|826320000
2021-12-25 23:52:13|05703|49922|BRGB|21.26B|21260000000|213.50|102,271|55.16%|30|2021-10-21|Oct 21, 2021|09/2021|2.16|2.03|1430000000|1410000000|2021-07-15|Jul 15, 2021|06/2021|2.34|1.69|1510000000|1370000000
2021-12-25 23:52:17|05704|1130890|0A0C|3.98B|3980000000|39.80|7,271|-0.05%|0||
2021-12-25 23:52:20|05705|948955|0Q6M|3.38B|3380000000|4.70|47,570|21.45%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|2900000000|2800000000|2021-08-05|Aug 05, 2021|06/2021|--|--|3300000000|3300000000
2021-12-25 23:52:29|05706|948735|0MI3|28.03B|28030000000|405.35|14,625|42.93%|21|2021-10-28|Oct 28, 2021|09/2021|4.8|4.76|3300000000|3590000000|2021-07-13|Jul 13, 2021|06/2021|7.2|6.36|3890000000|4090000000
2021-12-25 23:52:32|05707|948651|0JYZ|17.68B|17680000000|238.00|13,861|6.77%|21|2021-11-03|Nov 03, 2021|09/2021|3.95|4.68|5140000000|5230000000|2021-07-23|Jul 23, 2021|06/2021|3.33|3.4|4780000000|4740000000
2021-12-25 23:52:38|05708|1056374|COREb|32.76B|32760000000|31.1000|1,168,400|66.31%|19|2021-10-27|Oct 27, 2021|09/2021|0.2454|0.2273|1070000000|1070000000|2021-07-19|Jul 19, 2021|06/2021|0.068|0.12|378000000|378000000
2021-12-25 23:52:42|05709|1010688|INSTAL|20.84B|20840000000|407.000|100,531|68.88%|19|2021-11-09|Nov 09, 2021|09/2021|2.34|2.56|1990000000|2070000000|2021-08-25|Aug 25, 2021|06/2021|2.8|2.53|2310000000|2110000000
2021-12-25 23:52:45|05710|13814|PTNL|1.9B|1900000000|3.700|4,326,956|30.01%|33|2021-11-07|Nov 07, 2021|09/2021|0.023|0.0403|729000000|787950000|2021-08-09|Aug 09, 2021|06/2021|0.0869|0.0934|837000000|839900000
2021-12-25 23:52:48|05711|989718|0RDO|6.22B|6220000000|8.42|64,151|19.77%|21|2021-11-23|Nov 23, 2021|09/2021|0.1475|0.1225|316350000|309000000|2021-07-29|Jul 29, 2021|06/2021|0.1867|0.19|308270000|312010000
2021-12-25 23:52:51|05712|573|CGCBV|2.85B|2850000000|44.20|150,821|31.24%|31|2021-10-28|Oct 28, 2021|09/2021|0.72|0.8512|822000000|822180000|2021-07-28|Jul 28, 2021|06/2021|0.6929|0.7064|853000000|853200000
2021-12-25 23:52:54|05713|948805|0NM7|3.51B|3510000000|416.25|837|71.83%|21|2021-10-18|Oct 18, 2021|09/2021|--|--|288200000|253300000|2021-09-15|Sep 15, 2021|06/2021|--|--|262900000|262900000
2021-12-25 23:52:56|05714|52216|AIBRF|6.67B|6670000000|2.420|4,990|21%|0||
2021-12-25 23:53:00|05715|948855|0NVQ|2.73B|2730000000|18.70|26,901|-3.41%|21|2021-11-05|Nov 05, 2021|09/2021|--|--|933000000|917300000|2021-08-02|Aug 02, 2021|06/2021|--|--|883000000|883000000
2021-12-25 23:53:02|05716|948544|0GWL|30.05B|30050000000|228.05|30,060|-6%|21|2021-10-22|Oct 22, 2021|09/2021|2.22|2.22|7990000000|7990000000|2021-07-21|Jul 21, 2021|06/2021|3.83|3.52|10130000000|9100000000
2021-12-25 23:53:04|05717|1166999|BUR|2.25B|2250000000|10.26|149,676|6.76%|0||
2021-12-25 23:53:08|05718|985177|GROW|1.51B|1510000000|0.00|-|53.42%|20|2021-11-29|Nov 29, 2021|09/2021|1.46|--|262000000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:53:11|05719|18946|ERG|4.23B|4230000000|28.400|232,292|27.7%|28|2021-11-12|Nov 12, 2021|09/2021|--|--|264000000|242000000|2021-07-30|Jul 30, 2021|06/2021|0.62|--|245000000|229500000
2021-12-25 23:53:13|05720|27787|LIO|1.27B|1270000000|2,100.00|139,414|60.31%|12|2021-12-01|Dec 01, 2021|09/2021|0.43|24.50|114900000|60400000|2021-07-05|Jul 05, 2021|03/2021|0.38|45.00|99300000|103100000
2021-12-25 23:53:17|05721|568|SYDB|11.81B|11810000000|204.0|160,756|54.2%|33|2021-10-27|Oct 27, 2021|09/2021|6.26|5.74|1130000000|1130000000|2021-08-25|Aug 25, 2021|06/2021|5.9|5.83|1160000000|1170000000
2021-12-25 23:53:20|05722|28180|BREE|1.6B|1600000000|94.50|2,334,373|4.77%|18|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.01|--|600900000|494000000
2021-12-25 23:53:23|05723|948920|0OIQ|3.02B|3020000000|11.12|293,409|21.8%|21|2021-11-03|Nov 03, 2021|09/2021|0.625|0.5602|1700000000|1740000000|2021-07-29|Jul 29, 2021|06/2021|0.46|0.455|1630000000|1630000000
2021-12-25 23:53:25|05724|948705|0MFW|3.27B|3270000000|0.00|-|17.11%|0||
2021-12-25 23:53:29|05725|948541|0GW3|25.65B|25650000000|131.97|38,311|-1.15%|21|2021-11-11|Nov 11, 2021|09/2021|1.19|1.22|494000000|506020000|2021-08-23|Aug 23, 2021|06/2021|1.31|1.32|480000000|564780000
2021-12-25 23:53:32|05726|948921|0OJA|13.56B|13560000000|238.30|26,278|5.09%|21|2021-12-07|Dec 07, 2021|09/2021|2|2.47|4660000000|4500000000|2021-09-06|Sep 06, 2021|06/2021|1.42|1.96|4070000000|3800000000
2021-12-25 23:53:35|05727|949772|TROAX|26.52B|26520000000|443.00|50,251|128.35%|10|2021-10-26|Oct 26, 2021|09/2021|0.19|0.19|65500000|65500000|2021-08-17|Aug 17, 2021|06/2021|0.19|0.16|67500000|63500000
2021-12-25 23:53:39|05728|948917|0OGK|18.5B|18500000000|62.28|186,415|-28.04%|0||
2021-12-25 23:53:43|05729|26054|BIOT|16.75B|16750000000|253.80|69,501|83.38%|26|2021-10-28|Oct 28, 2021|09/2021|0.81|0.78|305000000|287000000|2021-07-16|Jul 16, 2021|06/2021|0.71|0.78|303500000|282000000
2021-12-25 23:53:47|05730|993037|VGP1|131.63B|131630000000|4,500.00|10|123.88%|0||
2021-12-25 23:53:51|05731|942503|GAMA|1.6B|1600000000|1,660.00|230,777|0.61%|12|2021-09-07|Sep 07, 2021|06/2021|0.31|29.70|217400000|220000000|2021-03-15|0|12/2020|0.28|--|216500000|217000000
2021-12-25 23:53:54|05732|948926|0RPV|4.06B|4060000000|12.45|21,716|14.54%|21|2021-11-08|Nov 08, 2021|09/2021|0.13|0.14|681000000|635920000|2021-07-29|Jul 29, 2021|06/2021|0.2|0.17|685700000|652020000
2021-12-25 23:53:57|05733|948862|0NWJ|1.67B|1670000000|3.692|6,775|66.76%|21|2021-11-09|Nov 09, 2021|09/2021|--|--|261500000|258000000|2021-08-05|Aug 05, 2021|06/2021|--|--|259000000|247330000
2021-12-25 23:54:02|05734|557|LUN|32.98B|32980000000|166.0|345,232|-21.99%|33|2021-11-23|Nov 23, 2021|09/2021|1.62|1.76|4010000000|4080000000|2021-08-17|Aug 17, 2021|06/2021|1.9|2.04|3960000000|4020000000
2021-12-25 23:54:05|05735|29884|SES|2.63B|2630000000|170.80|25,871|60.83%|21|2021-12-19|Dec 19, 2021|10/2021|--|--|483900000|464900000|2021-09-13|Sep 13, 2021|07/2021|1.11|--|547780000|544000000
2021-12-25 23:54:07|05736|948710|0MGC|13.64B|13640000000|314.80|10,645|15.61%|0||
2021-12-25 23:54:10|05737|948569|0H9P|27.98B|27980000000|0.00|-|8.43%|21|2021-10-21|Oct 21, 2021|09/2021|4.33|4.33|4290000000|4290000000|2021-07-22|Jul 22, 2021|06/2021|6.36|6.27|4420000000|4420000000
2021-12-25 23:54:13|05738|9219|CAIV|3.39B|3390000000|33.700|61,292|10.49%|33|2021-11-24|Nov 24, 2021|09/2021|0.2|--|55900000|--|2021-08-25|Aug 25, 2021|06/2021|0.45|--|56300000|--
2021-12-25 23:54:16|05739|26063|CATE|22.24B|22240000000|539.50|61,573|41.05%|21|2021-10-28|Oct 28, 2021|09/2021|5.12|4.57|354750000|354900000|2021-07-06|Jul 06, 2021|06/2021|4.65|4.65|343400000|343370000
2021-12-25 23:54:18|05740|1162564|EPROb|17.6B|17600000000|63.00|342,301|35.75%|11|2021-10-28|Oct 28, 2021|09/2021|0.4699|0.4656|1940000000|1940000000|2021-07-22|Jul 22, 2021|06/2021|0.58|0.5809|1960000000|1960000000
2021-12-25 23:54:22|05741|1056273|LENV|3.17B|3170000000|118.8000|463|52.11%|21|2021-11-02|Nov 02, 2021|09/2021|--|0.62|555000000|597600000|2021-08-04|Aug 04, 2021|06/2021|2.01|1.41|554500000|567000000
2021-12-25 23:54:25|05742|945662|EURN|1.78B|1780000000|8.810|1,572,003|8.97%|27|2021-11-04|Nov 04, 2021|09/2021|-0.53|-0.527|68760000|76060000|2021-08-12|Aug 12, 2021|06/2021|-0.48|-0.4735|76980000|80690000
2021-12-25 23:54:29|05743|26258|DFDS|19.17B|19170000000|333.8|75,287|24.27%|33|2021-11-16|Nov 16, 2021|09/2021|7.27|7.98|4410000000|4180000000|2021-08-17|Aug 17, 2021|06/2021|8.25|6.58|4210000000|3770000000
2021-12-25 23:54:33|05744|948936|0OQJ|2.2B|2200000000|38.56|10,036|39.41%|20|2021-11-19|Nov 19, 2021|09/2021|--|--|1250000000|1250000000|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2021-12-25 23:54:37|05745|989987|0GF6|17.71B|17710000000|131.00|11,269|22.89%|21|2021-11-11|Nov 11, 2021|09/2021|2.9|2.76|9300000000|9600000000|2021-08-19|Aug 19, 2021|06/2021|2.06|2.02|9810000000|9910000000
2021-12-25 23:54:40|05746|955678|PANDXb|24.73B|24730000000|134.50|286,790|-4.2%|22|2021-10-27|Oct 27, 2021|09/2021|1.42|1.46|939000000|760000000|2021-07-16|Jul 16, 2021|06/2021|0.86|0.8746|714000000|745000000
2021-12-25 23:54:44|05747|992767|BIFF|1.07B|1070000000|354.00|599,493|51.93%|20|2021-11-18|Nov 18, 2021|09/2021|-0.09|0.90|671200000|487000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:54:48|05748|989874|0J1N|10.84B|10840000000|108.00|11,633|47.54%|21|2021-10-22|Oct 22, 2021|09/2021|2.42|2.33|1010000000|1000000000|2021-08-12|Aug 12, 2021|06/2021|2.6|2.59|1070000000|1060000000
2021-12-25 23:54:54|05749|948801|0NKL|5.11B|5110000000|7.62|13,681|22.9%|21|2021-10-20|Oct 20, 2021|09/2021|0.27|--|1210000000|1170000000|2021-07-13|Jul 13, 2021|06/2021|--|--|1170000000|1120000000
2021-12-25 23:54:56|05750|26417|KEMIRA|2.01B|2010000000|13.14|158,466|3.3%|33|2021-10-26|Oct 26, 2021|09/2021|0.29|0.2925|693000000|693000000|2021-07-16|Jul 16, 2021|06/2021|0.235|0.2211|658000000|615980000
2021-12-25 23:54:59|05751|989695|0JWO|17.69B|17690000000|157.50|19,547|35.08%|21|2021-10-21|Oct 21, 2021|09/2021|1.66|1.65|8530000000|8530000000|2021-07-15|Jul 15, 2021|06/2021|1.24|1.42|10930000000|10760000000
2021-12-25 23:55:03|05752|948486|0DHJ|2.38B|2380000000|6.25|116,404|15.31%|18|2021-09-30|Sep 30, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|407500000|--
2021-12-25 23:55:06|05753|961787|XIOR|1.34B|1340000000|48.30|23,812|-0.57%|18|2021-12-01|Dec 01, 2021|09/2021|1.22|1.22|54000000|54000000|2021-09-01|Sep 01, 2021|06/2021|0.87|--|35280000|--
2021-12-25 23:55:10|05754|948840|0NRN|3.43B|3430000000|0.00|-|-2.41%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|837500000|585000000|2021-07-28|Jul 28, 2021|06/2021|--|--|879500000|857500000
2021-12-25 23:55:12|05755|948875|0NYH|2.57B|2570000000|16.69|6,548|-12.48%|21|2021-10-27|Oct 27, 2021|09/2021|0.31|--|703000000|654800000|2021-07-28|Jul 28, 2021|06/2021|0.35|--|682250000|--
2021-12-25 23:55:15|05756|6799|CWR|1.91B|1910000000|1,000.00|461,585|-21.26%|15|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|17110000|--|2021-03-15|0|12/2020|-0.04|--|12790000|--
2021-12-25 23:55:23|05757|26136|MYCR|20.26B|20260000000|207.60|129,290|-15.4%|33|2021-10-21|Oct 21, 2021|09/2021|0.82|1.61|986000000|1050000000|2021-07-15|Jul 15, 2021|06/2021|1.84|2.42|1060000000|1090000000
2021-12-25 23:55:25|05758|955651|VZN|3.77B|3770000000|96.00|6,542|22.76%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|1.73|--|187800000|--
2021-12-25 23:55:30|05759|948530|0GAF|3.4B|3400000000|31.09|87,301|-11.22%|21|2021-10-28|Oct 28, 2021|09/2021|0.82|0.7967|640600000|644800000|2021-07-29|Jul 29, 2021|06/2021|0.91|0.8329|642400000|637240000
2021-12-25 23:55:32|05760|1168296|BYIT|1.35B|1350000000|562.50|294,165|65.44%|5|2021-10-28|Oct 28, 2021|08/2021|0.08|--|251400000|--|2021-05-26|0|02/2021|0.02|--|172300000|--
2021-12-25 23:55:35|05761|569|NELES|2.03B|2030000000|13.50|282,204|25.17%|31|2021-10-27|Oct 27, 2021|09/2021|0.1141|0.1094|161750000|161670000|2021-07-23|Jul 23, 2021|06/2021|0.08|0.0827|146100000|146100000
2021-12-25 23:55:38|05762|28351|LTGL|1.38B|1380000000|175.70|1,121,449|0.46%|12|2021-09-21|Sep 21, 2021|06/2021|0.02|--|82570000|86940000|2021-04-12|Apr 12, 2021|12/2020|0.02|--|68240000|68670000
2021-12-25 23:55:41|05763|1162559|AAF|4.81B|4810000000|128.00|2,015,572|72.97%|0||
2021-12-25 23:55:45|05764|25967|UPNRF|1.72B|1720000000|22.86|226|4.96%|0||
2021-12-25 23:55:49|05765|948668|0KDK|1.66B|1660000000|22.890|37,490|0%|17|2021-10-20|Oct 20, 2021|09/2021|--|--|--|202350000|2021-07-19|Jul 19, 2021|06/2021|--|--|--|--
2021-12-25 23:55:53|05766|948572|0HA9|1.64B|1640000000|9.31|86,907|35.71%|21|2021-10-27|Oct 27, 2021|09/2021|0.24|0.2267|745000000|745070000|2021-07-27|Jul 27, 2021|06/2021|0.18|0.1867|866340000|868420000
2021-12-25 23:55:56|05767|989774|0RIE|2.11B|2110000000|3.88|26,165|11.82%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|210350000|201630000|2021-08-03|Aug 03, 2021|06/2021|0.003|--|186000000|186000000
2021-12-25 23:56:00|05768|26445|REG1V|1.49B|1490000000|56.15|26,936|12.86%|23|2021-10-21|Oct 21, 2021|09/2021|0.18|0.18|19400000|19400000|2021-08-05|Aug 05, 2021|06/2021|0.13|0.1325|18900000|18900000
2021-12-25 23:56:03|05769|577|METSB|3.01B|3010000000|8.455|335,625|-0.88%|32|2021-10-27|Oct 27, 2021|09/2021|0.2329|0.2353|516000000|516030000|2021-07-28|Jul 28, 2021|06/2021|0.22|0.2111|555800000|519450000
2021-12-25 23:56:07|05770|960701|INTER|1.77B|1770000000|19.70|373,544|44.85%|21|2021-10-22|Oct 22, 2021|09/2021|0.29|0.37|140290000|142650000|2021-07-29|Jul 29, 2021|06/2021|0.3|--|143400000|139300000
2021-12-25 23:56:09|05771|1170366|ATG|1.74B|1740000000|1,448.00|177,217|-|2|2021-12-02|Dec 02, 2021|09/2021|-0.04|--|35590000|--|2021-05-26|0|03/2021|-1.02|--|34490000|--
2021-12-25 23:56:14|05772|989972|0RG1|1.69B|1690000000|8.41|38,661|-7.17%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|148600000|157210000|2021-09-08|Sep 08, 2021|06/2021|--|--|142900000|145840000
2021-12-25 23:56:16|05773|948499|0E6Y|4.24B|4240000000|24.08|14,304|18.39%|21|2021-11-10|Nov 10, 2021|09/2021|0.63|0.4628|971300000|965300000|2021-08-06|Aug 06, 2021|06/2021|0.59|0.4828|957000000|957000000
2021-12-25 23:56:19|05774|1006171|BFF|1.28B|1280000000|6.935|660,381|50.76%|19|2021-11-11|Nov 11, 2021|09/2021|0.19|0.13|79000000|80000000|2021-08-06|Aug 06, 2021|06/2021|0.1|0.14|53600000|82000000
2021-12-25 23:56:21|05775|6866|GCC|904.3M|904300000|231.20|1,212,957|14.4%|11|2021-10-28|Oct 28, 2021|08/2021|--|--|--|356800000|2021-07-01|Jul 01, 2021|05/2021|--|--|--|--
2021-12-25 23:56:24|05776|992975|BICO|18.06B|18060000000|290.60|258,612|28.02%|19|2021-11-10|Nov 10, 2021|09/2021|-1.8|-0.72|315800000|349000000|2021-08-18|Aug 18, 2021|06/2021|-0.89|-0.42|293100000|213000000
2021-12-25 23:56:30|05777|948913|0OFP|17.55B|17550000000|163.90|37,384|9.82%|21|2021-11-02|Nov 02, 2021|09/2021|6.65|6.52|14530000000|14530000000|2021-07-21|Jul 21, 2021|06/2021|3.61|3.68|12750000000|12870000000
2021-12-25 23:56:33|05778|32232|CIEA|3.3B|3300000000|26.980|210,505|24.91%|28|2021-10-20|Oct 20, 2021|09/2021|--|--|775000000|711300000|2021-07-28|Jul 28, 2021|06/2021|0.57|--|808000000|790100000
2021-12-25 23:56:36|05779|942431|ANIM|1.57B|1570000000|4.414|902,483|11.07%|22|2021-11-03|Nov 03, 2021|09/2021|0.15|0.1256|106200000|106200000|2021-07-30|Jul 30, 2021|06/2021|0.1575|0.16|108500000|108400000
2021-12-25 23:56:40|05780|958919|HTRO|20.06B|20060000000|502.00|311,337|577.46%|21|2021-11-02|Nov 02, 2021|09/2021|1.86|1.22|905000000|892400000|2021-08-12|Aug 12, 2021|06/2021|1.8|1.8|782000000|713120000
2021-12-25 23:56:44|05781|1013395|UNI|2.25B|2250000000|0.846|3,315,410|23.05%|19|2021-11-03|Nov 03, 2021|09/2021|0.02|0.035|385000000|376500000|2021-07-28|Jul 28, 2021|06/2021|0.025|0.025|230000000|230000000
2021-12-25 23:56:47|05782|32244|ZOT|3.34B|3340000000|7.120|933,820|24.04%|33|2021-10-14|Oct 14, 2021|08/2021|0.09|--|203600000|203600000|2021-07-27|Jul 27, 2021|05/2021|0.14|--|205300000|198000000
2021-12-25 23:56:51|05783|948985|0QTZ|1.13B|1130000000|7.83|40,569|-11.22%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|463000000|461140000|2021-07-27|Jul 27, 2021|06/2021|--|--|440300000|426500000
2021-12-25 23:56:54|05784|7350|REDD|1.05B|1050000000|431.50|490,025|61.01%|18|2021-12-01|Dec 01, 2021|10/2021|0.22|--|612900000|--|2021-07-07|Jul 07, 2021|04/2021|0.18|--|553500000|--
2021-12-25 23:56:56|05785|948664|0KBQ|19.73B|19730000000|55.38|84,440|42.95%|19|2021-10-22|Oct 22, 2021|09/2021|0.3525|0.1225|5380000000|5370000000|2021-07-16|Jul 16, 2021|06/2021|2.04|2.04|6980000000|6950000000
2021-12-25 23:56:59|05786|29887|MOL|1.65B|1650000000|43.100|29,721|25.66%|24|2021-11-12|Nov 12, 2021|09/2021|0.25|--|72400000|69900000|2021-09-07|Sep 07, 2021|06/2021|0.58|--|82000000|78000000
2021-12-25 23:57:03|05787|989924|0O0N|13.5B|13500000000|560.00|2,231|-8.5%|21|2021-11-11|Nov 11, 2021|09/2021|12.82|12.02|6890000000|6660000000|2021-08-11|Aug 11, 2021|06/2021|10.15|8.67|5590000000|5210000000
2021-12-25 23:57:06|05788|948673|0KII|46.87B|46870000000|52.00|414,513|75.85%|21|2021-10-25|Oct 25, 2021|09/2021|4.35|3.27|25220000000|24410000000|2021-07-21|Jul 21, 2021|06/2021|3.13|2.62|23670000000|23740000000
2021-12-25 23:57:10|05789|1174544|CINT|24.79B|24790000000|140.30|348,959|-|3|2021-12-01|Dec 01, 2021|09/2021|0.3582|0.3511|343900000|341920000|2021-09-01|Sep 01, 2021|06/2021|0.2995|0.2046|317830000|325030000
2021-12-25 23:57:13|05790|961782|SFRG|18.55B|18550000000|47.92|2,684,898|-53.07%|21|2021-11-10|Nov 10, 2021|09/2021|0.88|0.8416|1310000000|1310000000|2021-08-10|Aug 10, 2021|06/2021|0.41|0.5984|1380000000|1380000000
2021-12-25 23:57:15|05791|1172313|KAHOTNOK|23.28B|23280000000|47.90|11,629|-|0||
2021-12-25 23:57:18|05792|948876|0RJN|2.08B|2080000000|0.14|5,700,955|16.67%|21|2021-10-27|Oct 27, 2021|09/2021|--|0.01|584000000|577450000|2021-07-26|Jul 26, 2021|06/2021|0.00|0.00|542000000|542000000
2021-12-25 23:57:21|05793|989714|0RQ2|14.98B|14980000000|155.25|30,781|56.22%|21|2021-10-26|Oct 26, 2021|09/2021|3.73|3.27|8130000000|8320000000|2021-07-23|Jul 23, 2021|06/2021|4.39|3.71|9400000000|8440000000
2021-12-25 23:57:24|05794|44421|JUSTJ|838.07M|838070000|80.70|906,814|10.93%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.07|6.20|906400000|--
2021-12-25 23:57:28|05795|42776|CEE|1.72B|1720000000|1.500|33,209|-29.91%|28|2021-10-19|Oct 19, 2021|09/2021|--|--|226000000|230660000|2021-08-05|Aug 05, 2021|06/2021|0.1022|0.1022|223120000|223120000
2021-12-25 23:57:30|05796|26108|HMSN|25.15B|25150000000|539.00|44,731|101.12%|22|2021-10-22|Oct 22, 2021|09/2021|1.79|1.8|472000000|472000000|2021-07-14|Jul 14, 2021|06/2021|2.01|2.04|474000000|491750000
2021-12-25 23:57:34|05797|948845|0NTM|2.55B|2550000000|37.65|6,760|30.28%|21|2021-11-11|Nov 11, 2021|09/2021|0.39|0.4006|570100000|565040000|2021-08-12|Aug 12, 2021|06/2021|0.5459|0.4879|798100000|614300000
2021-12-25 23:57:37|05798|997109|LXIL|1.07B|1070000000|146.00|1,588,750|25.12%|11|2021-11-24|Nov 24, 2021|09/2021|0.11|--|25400000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-25 23:57:40|05799|948989|0QWA|2.2B|2200000000|16.66|14,587|2.59%|21|2021-11-05|Nov 05, 2021|09/2021|0.373|--|275300000|273530000|2021-07-26|Jul 26, 2021|06/2021|--|--|309000000|293580000
2021-12-25 23:57:43|05800|1172943|LDA|1.72B|1720000000|1.5825|1,062,519|-|3|2021-12-01|Dec 01, 2021|09/2021|--|--|226150000|228770000|2021-09-01|Sep 01, 2021|06/2021|0.05|--|233700000|231750000
2021-12-25 23:57:47|05801|989701|0DNW|20.93B|20930000000|104.00|9,202|21.4%|21|2021-11-11|Nov 11, 2021|09/2021|2.22|2.47|7390000000|7390000000|2021-08-19|Aug 19, 2021|06/2021|1.7|2.11|6260000000|6260000000
2021-12-25 23:57:51|05802|33695|GIMBb|1.41B|1410000000|53.40|5,140|7.01%|16|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-25 23:57:53|05803|948867|0RPI|36.61B|36610000000|1.80|1,339,275|-16.28%|21|2021-10-28|Oct 28, 2021|09/2021|-0.0901|-0.0901|1860000000|1880000000|2021-07-30|Jul 30, 2021|06/2021|-0.1487|-0.1487|1580000000|1580000000
2021-12-25 23:57:56|05804|7126|OXB|1.03B|1030000000|1,200.00|165,776|20%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-22|Sep 22, 2021|06/2021|0.21|6.65|81250000|67640000
2021-12-25 23:57:59|05805|6699|MTO|884.06M|884060000|62.10|1,265,857|44.42%|23|2021-11-18|Nov 18, 2021|09/2021|0.02|--|1870000000|--|2021-07-28|Jul 28, 2021|06/2021|--|--|930000000|--
2021-12-25 23:58:03|05806|1054857|CRAYN|15.56B|15560000000|176.70|209,092|48.99%|20|2021-10-26|Oct 26, 2021|09/2021|-1.11|-0.855|5150000000|5150000000|2021-08-11|Aug 11, 2021|06/2021|1.88|1.74|8070000000|8070000000
2021-12-25 23:58:06|05807|8809|SAA1V|2.21B|2210000000|13.540|68,990|-2.45%|32|2021-10-27|Oct 27, 2021|09/2021|0.64|0.5925|486300000|486980000|2021-07-28|Jul 28, 2021|06/2021|0.23|0.2418|303000000|292720000
2021-12-25 23:58:10|05808|1084278|0SE5|2B|2000000000|0.00|-|146.54%|0||
2021-12-25 23:58:13|05809|28054|SMSS|1.1B|1100000000|827.00|192,760|16.64%|15|2021-09-13|Sep 13, 2021|06/2021|0.01|0.1209|51680000|70060000|2021-03-15|0|12/2020|0.01|0.1121|48830000|65580000
2021-12-25 23:58:16|05810|989961|0RES|12.35B|12350000000|131.35|14,484|27.46%|21|2021-11-03|Nov 03, 2021|09/2021|4.2|3.6|2180000000|2250000000|2021-08-25|Aug 25, 2021|06/2021|4.1|3.27|2160000000|2160000000
2021-12-25 23:58:19|05811|1024183|SEYMF|2.48B|2480000000|19.400|239|-7.58%|5|2019-02-28|Feb 28, 2019|12/2018|--|--|--|--|2018-11-12|Nov 12, 2018|09/2018|--|--|--|--
2021-12-25 23:58:23|05812|1010690|SDIPb|15.61B|15610000000|441.500|94,491|95.35%|19|2021-10-26|Oct 26, 2021|09/2021|2.31|2.52|646000000|646000000|2021-07-22|Jul 22, 2021|06/2021|2.5|2.29|665000000|601000000
2021-12-25 23:58:26|05813|6829|RCH|817.3M|817300000|263.00|974,311|87.86%|27|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|-0.11|--|302300000|--
2021-12-25 23:58:30|05814|989812|0IUJ|4.04B|4040000000|71.25|3,221|67.45%|20|2021-11-09|Nov 09, 2021|09/2021|--|--|174800000|174800000|2021-09-08|Sep 08, 2021|06/2021|--|--|133700000|139300000
2021-12-25 23:58:33|05815|949193|SIRE|1.31B|1310000000|403.00|496,838|31.06%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.2|--|56900000|--
2021-12-25 23:58:37|05816|29948|TIP|1.64B|1640000000|9.710|224,999|40.93%|26|2021-11-11|Nov 11, 2021|09/2021|0.05|--|998700|--|2021-09-09|Sep 09, 2021|06/2021|0.09|--|2780000|--
2021-12-25 23:58:40|05817|968981|PRSMB|1.23B|1230000000|1,262.00|1,908,465|-25.1%|19|2021-11-09|Nov 09, 2021|10/2021|--|-0.118|--|92870000|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--
2021-12-25 23:58:47|05818|948546|0GXJ|10.38B|10380000000|90.08|22,649|-40.89%|21|2021-10-28|Oct 28, 2021|09/2021|0.395|0.58|1440000000|1440000000|2021-07-20|Jul 20, 2021|06/2021|-0.13|-0.24|1200000000|1200000000
2021-12-25 23:58:49|05819|1141818|UPR|1.11B|1110000000|397.000|8,493|75.94%|0||
2021-12-25 23:58:52|05820|949753|BUFAB|16.01B|16010000000|429.50|63,033|123.7%|21|2021-10-27|Oct 27, 2021|09/2021|3.5|3|1430000000|1370000000|2021-07-13|Jul 13, 2021|06/2021|3.3|2.7|1430000000|1360000000
2021-12-25 23:58:56|05821|948903|0O9B|1.98B|1980000000|11.05|70,603|-0.09%|21|2021-11-15|Nov 15, 2021|09/2021|0.0201|0.08|191000000|194870000|2021-07-26|Jul 26, 2021|06/2021|0.0793|0.0829|205000000|204010000
2021-12-25 23:59:00|05822|963042|ATSV|1.73B|1730000000|44.60|6,542|88.98%|20|2021-11-04|Nov 04, 2021|09/2021|--|0.28|379900000|367800000|2021-08-03|Aug 03, 2021|06/2021|-0.19|--|317680000|--
2021-12-25 23:59:04|05823|948704|0MFT|890.41M|890410000|32.88|7,300|-9.62%|16|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--
2021-12-25 23:59:06|05824|1159368|N91|2.44B|2440000000|268.00|433,242|12.04%|6|2021-11-16|Nov 16, 2021|09/2021|0.11|6.80|395900000|274900000|2021-05-19|0|03/2021|0.09|8.50|393700000|300900000
2021-12-25 23:59:10|05825|13056|VIGR|3.2B|3200000000|25.000|39,476|22.25%|33|2021-11-18|Nov 18, 2021|09/2021|--|0.52|2620000000|2620000000|2021-09-09|Sep 09, 2021|06/2021|0.68|0.68|2670000000|2670000000
2021-12-25 23:59:14|05826|949768|PLAZb|15.7B|15700000000|131.00|35,850|25.72%|21|2021-10-19|Oct 19, 2021|09/2021|1.27|1.43|307000000|307000000|2021-07-06|Jul 06, 2021|06/2021|1.18|1.18|296000000|296000000
2021-12-25 23:59:17|05827|33241|FKRm|2.5B|2500000000|8.66|107,965|45.79%|20|2021-11-09|Nov 09, 2021|09/2021|--|--|113970000|60450000|2021-08-09|Aug 09, 2021|06/2021|--|--|105500000|65150000
2021-12-25 23:59:25|05828|6560|MGNS|1.14B|1140000000|2,465.00|69,352|58.42%|16|2021-08-04|Aug 04, 2021|06/2021|0.85|--|1560000000|--|2021-02-15|Feb 15, 2021|12/2020|0.75|--|1670000000|--
2021-12-25 23:59:29|05829|942521|GRANG|11.42B|11420000000|107.40|236,914|7.29%|22|2021-10-21|Oct 21, 2021|09/2021|1.44|1.69|4620000000|4170000000|2021-07-16|Jul 16, 2021|06/2021|2.13|2.13|4610000000|4610000000
2021-12-25 23:59:32|05830|955872|FLOW|1.38B|1380000000|31.72|219,717|17.31%|23|2021-10-28|Oct 28, 2021|09/2021|0.1998|0.527|67100000|82890000|2021-07-23|Jul 23, 2021|06/2021|0.66|0.66|94400000|86050000
2021-12-25 23:59:35|05831|1159419|MUSTI|1.02B|1020000000|30.58|76,212|24.61%|11|2021-11-16|Nov 16, 2021|09/2021|0.18|0.175|91500000|91500000|2021-08-10|Aug 10, 2021|06/2021|0.13|0.1575|82700000|82300000
2021-12-25 23:59:39|05832|948765|0MSJ|9.57B|9570000000|82.26|31,653|-36.07%|0||
2021-12-25 23:59:42|05833|994313|GOGLTNOK|15.34B|15340000000|76.0000|22,738|82.43%|21|2021-11-24|Nov 24, 2021|09/2021|8.7|6|2780000000|2910000000|2021-08-26|Aug 26, 2021|06/2021|4.59|3.95|1880000000|1980000000
2021-12-25 23:59:44|05834|32178|ROVI|4.04B|4040000000|72.000|82,245|88.48%|28|2021-11-03|Nov 03, 2021|09/2021|0.87|--|173500000|170500000|2021-07-28|Jul 28, 2021|06/2021|0.49|0.22|159600000|159750000
2021-12-25 23:59:48|05835|1073139|BHGF|11.76B|11760000000|95.00|553,425|-44.12%|19|2021-10-28|Oct 28, 2021|09/2021|0.76|0.765|3060000000|3060000000|2021-07-22|Jul 22, 2021|06/2021|1.98|1.91|3550000000|3300000000
2021-12-25 23:59:51|05836|1055079|GLV|954.14M|954140000|1.24|467,885|44.44%|0||
2021-12-26 00:00:03|05837|7018|WBD|2.07B|2070000000|2.074|2,122,234|74.58%|30|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|-0.06|--|2850000000|3000000
2021-12-26 00:00:07|05838|989757|0N4I|1.26B|1260000000|0.00|-|72.23%|16|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-27|Sep 27, 2021|06/2021|--|--|--|--
2021-12-26 00:00:10|05839|977689|TOKMAN|1.12B|1120000000|19.0500|162,601|18.03%|21|2021-10-29|Oct 29, 2021|09/2021|0.32|0.3498|280100000|275660000|2021-07-29|Jul 29, 2021|06/2021|0.41|0.405|302000000|301750000
2021-12-26 00:00:22|05840|26053|BIOGb|10.22B|10220000000|506.0|22,396|-2.13%|29|2021-10-21|Oct 21, 2021|09/2021|2.62|2.61|174000000|174000000|2021-08-12|Aug 12, 2021|06/2021|2.71|2.71|203000000|203030000
2021-12-26 00:00:25|05841|948943|0P52|3.74B|3740000000|22.21|62,154|44.13%|21|2021-11-09|Nov 09, 2021|09/2021|0.0487|0.0504|261520000|261180000|2021-09-08|Sep 08, 2021|06/2021|0.2028|0.19|288900000|291350000
2021-12-26 00:00:29|05842|23597|ACEm|3.99B|3990000000|18.76|5,977|10.22%|26|2021-11-10|Nov 10, 2021|09/2021|--|--|941000000|957000000|2021-07-27|Jul 27, 2021|06/2021|--|--|867500000|846500000
2021-12-26 00:00:32|05843|1010841|MTRS|12.46B|12460000000|68.6000|321,289|-13.71%|19|2021-10-22|Oct 22, 2021|09/2021|0.8669|0.865|1860000000|1860000000|2021-07-16|Jul 16, 2021|06/2021|0.9511|0.937|1820000000|1820000000
2021-12-26 00:00:34|05844|1081634|CRLI|2.52B|2520000000|25.25|29,833|31.78%|18|2021-11-04|Nov 04, 2021|09/2021|0.13|0.13|107700000|103060000|2021-08-04|Aug 04, 2021|06/2021|0.15|0.13|104990000|102300000
2021-12-26 00:00:37|05845|989910|0KBT|1.68B|1680000000|2.535|93,533|6.96%|21|2021-11-11|Nov 11, 2021|09/2021|0.04|0.05|209000000|190000000|2021-07-29|Jul 29, 2021|06/2021|0.05|0.05|192000000|185680000
2021-12-26 00:00:40|05846|7064|ECMPA|984.01M|984010000|18.87|100,387|28.63%|26|2021-11-05|Nov 05, 2021|09/2021|1.49|1.49|147400000|147400000|2021-08-27|Aug 27, 2021|06/2021|0.51|0.6|116700000|46970000
2021-12-26 00:00:44|05847|989780|0EEI|4.72B|4720000000|26.57|5,651|55.02%|17|2021-12-16|Dec 16, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.27|--|--|--
2021-12-26 00:00:48|05848|989950|0JH4|10.34B|10340000000|68.80|5,788|16.41%|21|2021-11-04|Nov 04, 2021|09/2021|2.7|2.68|931000000|931000000|2021-08-19|Aug 19, 2021|06/2021|3.19|3.12|972000000|972000000
2021-12-26 00:00:51|05849|1056296|UNIQ|2.49B|2490000000|8.0800|4,518|25.86%|21|2021-11-18|Nov 18, 2021|09/2021|--|0.21|--|1410000000|2021-08-19|Aug 19, 2021|06/2021|0.56|0.56|1410000000|1410000000
2021-12-26 00:01:00|05850|989777|0RAI|10.94B|10940000000|67.78|33,782|29.85%|21|2021-11-04|Nov 04, 2021|09/2021|1.27|1.06|1990000000|1990000000|2021-07-15|Jul 15, 2021|06/2021|1.71|1.73|2100000000|2090000000
2021-12-26 00:01:04|05851|989784|0K9H|945.4M|945400000|3.19|13,403|-7.8%|16|2021-10-26|Oct 26, 2021|09/2021|0.08|--|107500000|104400000|2021-07-30|Jul 30, 2021|06/2021|0.09|0.09|97200000|100030000
2021-12-26 00:01:07|05852|964568|AR4G|773.03M|773030000|27.08|86,554|55.9%|24|2021-11-11|Nov 11, 2021|09/2021|0.37|--|684500000|--|2021-08-12|Aug 12, 2021|06/2021|0.53|--|1310000000|--
2021-12-26 00:01:10|05853|949103|HBRN|726.5M|726500000|109.000|27,726|9,386.51%|0||
2021-12-26 00:01:13|05854|995934|DEC|880.24M|880240000|103.60|3,394,456|-8.48%|9|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|--|--|--
2021-12-26 00:01:16|05855|1123217|ILTY|988.82M|988820000|12.7000|199,399|43.02%|12|2021-11-11|Nov 11, 2021|09/2021|0.26|--|66600000|63700000|2021-08-06|Aug 06, 2021|06/2021|0.37|--|71050000|71000000
2021-12-26 00:01:19|05856|1024305|PHMMF|1.13B|1130000000|61.570|526|-26.18%|5|2019-02-26|Feb 26, 2019|12/2018|--|--|--|--|2018-10-30|Oct 30, 2018|09/2018|--|--|24250000|--
2021-12-26 00:01:21|05857|985189|SECARE|17.37B|17370000000|147.00|344,311|130.41%|20|2021-10-28|Oct 28, 2021|09/2021|0.2505|0.25|222050000|222050000|2021-07-29|Jul 29, 2021|06/2021|0.3087|0.31|160200000|160130000
2021-12-26 00:01:25|05858|6788|CHG|833.88M|833880000|294.50|511,642|1.55%|26|2021-12-14|Dec 14, 2021|10/2021|0.07|8.20|194800000|215300000|2021-09-14|Sep 14, 2021|07/2021|--|--|--|--
2021-12-26 00:01:28|05859|942380|SPI|996.14M|996140000|248.50|894,313|55.51%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.04|-1.20|273300000|443300000
2021-12-26 00:01:31|05860|28689|NCCG|724.8M|724800000|234.00|551,898|-10%|21|2021-11-03|Nov 03, 2021|08/2021|--|--|--|--|2021-09-14|Sep 14, 2021|05/2021|0.01|3.90|134900000|138000000
2021-12-26 00:01:34|05861|1080046|TM17|1.04B|1040000000|800.00|167,225|-1.48%|9|2021-09-14|Sep 14, 2021|06/2021|0.09|--|40110000|--|2021-03-08|0|12/2020|0.08|--|44190000|--
2021-12-26 00:01:37|05862|1009008|DLTTF|946.06M|946060000|4.16|10,678|-5.45%|0||
2021-12-26 00:01:39|05863|15203|CFEB|2.95B|2950000000|116.40|10,825|39.74%|25|2021-11-19|Nov 19, 2021|09/2021|--|--|668000000|920000000|2021-08-31|Aug 31, 2021|06/2021|1.68|1.43|1630000000|1000000
2021-12-26 00:01:42|05864|6775|KLR|723.22M|723220000|1,000.00|44,510|46.84%|21|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.28|--|984100000|--
2021-12-26 00:01:46|05865|40129|CLINC|1.22B|1220000000|911.50|1,171,186|34.44%|16|2021-09-16|Sep 16, 2021|06/2021|0.29|27.30|523600000|272000000|2021-02-23|Feb 23, 2021|12/2020|0.13|31.10|258100000|248000000
2021-12-26 00:01:49|05866|26128|KNOW|9.74B|9740000000|355.50|52,615|13.58%|27|2021-10-22|Oct 22, 2021|09/2021|1.93|2.5|1190000000|1190000000|2021-07-15|Jul 15, 2021|06/2021|2.94|3.11|1030000000|1000000000
2021-12-26 00:01:52|05867|989808|0QAG|1.97B|1970000000|352.50|153|65.88%|19|2021-10-25|Oct 25, 2021|09/2021|--|--|468200000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|457400000|457400000
2021-12-26 00:01:55|05868|948915|0OFU|1.35B|1350000000|2.196|361,399|7.17%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|1150000000|1140000000|2021-07-30|Jul 30, 2021|06/2021|--|--|1110000000|1130000000
2021-12-26 00:01:59|05869|1177648|MEDX|1.94B|1940000000|47.00|128,278|-|3|2021-08-20|Aug 20, 2021|06/2020|0.12|--|166100000|--|2021-08-20|Aug 20, 2021|06/2021|0.66|--|228300000|--
2021-12-26 00:02:01|05870|943384|PCELL|10B|10000000000|191.75|343,504|-41.54%|19|2021-11-12|Nov 12, 2021|09/2021|-0.18|--|45060000|--|2021-08-26|Aug 26, 2021|06/2021|-0.5|--|28160000|--
2021-12-26 00:02:05|05871|26046|BEIAb|16.03B|16030000000|266.0|53,091|101.52%|29|2021-10-26|Oct 26, 2021|09/2021|2.6|2.6|1340000000|1300000000|2021-08-19|Aug 19, 2021|06/2021|2.5|2.5|1340000000|1340000000
2021-12-26 00:02:09|05872|989887|0REQ|6.01B|6010000000|304.00|2,449|-0.33%|21|2021-12-21|Dec 21, 2021|09/2021|5.7|5.5|4020000000|3720000000|2021-08-26|Aug 26, 2021|06/2021|6.8|5.8|3720000000|3650000000
2021-12-26 00:02:12|05873|989994|0NZU|6.34B|6340000000|146.85|11,375|-32.51%|20|2021-11-11|Nov 11, 2021|09/2021|-4.61|-6.53|106410000|70430000|2021-08-12|Aug 12, 2021|06/2021|-6.87|-5.99|84330000|61280000
2021-12-26 00:02:15|05874|989811|0QXM|10.41B|10410000000|178.00|11,958|49.02%|21|2021-10-26|Oct 26, 2021|09/2021|3.58|3.3|1900000000|1940000000|2021-07-16|Jul 16, 2021|06/2021|3.29|2.81|2010000000|1900000000
2021-12-26 00:02:18|05875|1165547|ACCA|15.62B|15620000000|25.85|3,061,235|47.75%|6|2021-10-25|Oct 25, 2021|09/2021|-0.09|-0.0908|101000000|100920000|2021-07-12|Jul 12, 2021|06/2021|-0.0858|-0.09|69000000|69110000
2021-12-26 00:02:21|05876|1072227|CIBUS|12.13B|12130000000|275.60|155,365|64.24%|10|2021-12-01|Dec 01, 2021|09/2021|0.29|0.27|21740000|21160000|2021-09-01|Sep 01, 2021|06/2021|0.27|0.2704|21220000|20510000
2021-12-26 00:02:25|05877|989760|0GTM|16.13B|16130000000|113.60|52,237|51.31%|21|2021-10-22|Oct 22, 2021|09/2021|1.7|1.9|480000000|480000000|2021-07-05|Jul 05, 2021|06/2021|1.9|1.9|504000000|504000000
2021-12-26 00:02:30|05878|989834|0IHM|24.49B|24490000000|194.10|5,118|14.31%|21|2021-10-15|Oct 15, 2021|09/2021|2|2.02|555000000|572600000|2021-07-07|Jul 07, 2021|06/2021|2.81|2.56|565000000|565000000
2021-12-26 00:02:33|05879|963647|SIAG|1.55B|1550000000|21.80|982.44|31.64%|20|2021-11-26|Nov 26, 2021|09/2021|--|0.12|--|48100000|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2021-12-26 00:02:36|05880|989820|0QV7|1.38B|1380000000|51.19|11,944|48.38%|16|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2021-12-26 00:02:39|05881|7061|ACCG|1.23B|1230000000|45.90|68,155|76.2%|14|2021-07-23|Jul 23, 2021|06/2021|1.65|--|699100000|--|2021-03-08|0|12/2020|1.34|0.40|619600000|575000000
2021-12-26 00:02:43|05882|945695|DUST|11.78B|11780000000|104.20|196,546|67.91%|21|2021-10-06|Oct 06, 2021|08/2021|0.925|1.05|5110000000|4840000000|2021-06-30|Jun 30, 2021|05/2021|1|1.24|3390000000|3390000000
2021-12-26 00:02:46|05883|948529|0G9W|1.27B|1270000000|4.05|54,897|-6.03%|21|2021-10-27|Oct 27, 2021|09/2021|--|0.14|180150000|180180000|2021-07-28|Jul 28, 2021|06/2021|--|0.2|239800000|243150000
2021-12-26 00:02:48|05884|15256|RETE|924.53M|924530000|69.90|10,921|18.47%|18|2021-11-22|Nov 22, 2021|09/2021|3.49|--|63290000|--|2021-08-24|Aug 24, 2021|06/2021|1.46|0.99|--|21150000
2021-12-26 00:02:51|05885|1076601|0SFN|18.16B|18160000000|0.00|-|-0.03%|16|2021-10-27|Oct 27, 2021|09/2021|2.16|1.91|8800000000|8460000000|2021-07-16|Jul 16, 2021|06/2021|0.98|0.962|7330000000|7110000000
2021-12-26 00:02:55|05886|948972|0QF5|1.51B|1510000000|7.44|101,954|-12.06%|21|2021-11-09|Nov 09, 2021|09/2021|0.1057|0.1057|941820000|941820000|2021-09-06|Sep 06, 2021|06/2021|0.3679|0.3012|1040000000|998610000
2021-12-26 00:02:58|05887|27760|AMSU|725.75M|725750000|336.00|319,632|46.09%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.04|--|50200000|--
2021-12-26 00:03:01|05888|976461|FORT|621.55M|621550000|273.50|328,905|13.72%|12|2021-07-29|Jul 29, 2021|06/2021|0.09|--|180300000|--|2021-03-08|0|12/2020|0.06|--|169500000|159550000
2021-12-26 00:03:03|05889|1073019|HARVIA|1.07B|1070000000|57.20|90,192|140.34%|18|2021-11-04|Nov 04, 2021|09/2021|0.44|0.44|46200000|46200000|2021-08-12|Aug 12, 2021|06/2021|0.51|0.5067|46800000|46870000
2021-12-26 00:03:07|05890|6890|FUGR|690.11M|690110000|6.805|713,035|-9.69%|27|2021-10-28|Oct 28, 2021|09/2021|--|--|378000000|397000000|2021-07-29|Jul 29, 2021|06/2021|0.05|-0.11|404000000|389500000
2021-12-26 00:03:10|05891|948633|0J1Z|1.72B|1720000000|3.35|79,854|17.96%|21|2021-11-03|Nov 03, 2021|09/2021|0.09|0.09|366000000|366000000|2021-07-21|Jul 21, 2021|06/2021|0.08|0.0885|341000000|341000000
2021-12-26 00:03:13|05892|958982|XVIVO|7.83B|7830000000|265.50|35,719|-12.52%|21|2021-10-21|Oct 21, 2021|09/2021|-0.09|0.145|54950000|64750000|2021-07-13|Jul 13, 2021|06/2021|-0.3|-0.13|59150000|55950000
2021-12-26 00:03:16|05893|1050738|WHRW|734.16M|734160000|172.80|1,151,002|48.97%|13|2021-11-09|Nov 09, 2021|09/2021|0.2|--|23430000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 00:03:19|05894|940774|TRMR|856.8M|856800000|556.00|362,869|44.42%|10|2021-11-11|Nov 11, 2021|09/2021|0.074|0.0695|76700000|75620000|2021-08-19|Aug 19, 2021|06/2021|0.167|0.0388|81380000|72080000
2021-12-26 00:03:21|05895|1162800|GVS|1.81B|1810000000|10.32|180,816|-32.55%|12|2021-11-10|Nov 10, 2021|09/2021|0.06|0.06|68300000|79160000|2021-09-01|Sep 01, 2021|06/2021|0.11|0.15|86700000|99030000
2021-12-26 00:03:25|05896|26378|AKTIA|877.85M|877850000|12.220|51,249|26.76%|23|2021-11-04|Nov 04, 2021|09/2021|0.265|0.265|67100000|67100000|2021-08-05|Aug 05, 2021|06/2021|0.275|0.2761|73300000|62500000
2021-12-26 00:03:29|05897|989677|0HA8|2.91B|2910000000|49.50|227|26.28%|17|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-09-20|Sep 20, 2021|06/2021|--|--|--|--
2021-12-26 00:03:38|05898|298|PFD|920.06M|920060000|107.20|1,185,410|5.1%|28|2021-11-16|Nov 16, 2021|09/2021|0.02|--|394100000|--|2021-07-23|Jul 23, 2021|06/2021|--|--|140700000|--
2021-12-26 00:03:40|05899|993275|CSH|585.42M|585420000|0.00|-|-8.03%|9|2021-12-09|Dec 09, 2021|09/2021|0.03|--|25710000|--|2021-06-30|Jun 30, 2021|03/2021|0.03|--|24720000|--
2021-12-26 00:03:43|05900|989732|0RKF|1.22B|1220000000|35.27|3,850|-8.03%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|622000000|622000000|2021-07-29|Jul 29, 2021|06/2021|--|--|749000000|697330000
2021-12-26 00:03:47|05901|29804|CASS|1.15B|1150000000|5.72|1,263,245|23.7%|32|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|-0|--|1360000000|1240000000
2021-12-26 00:03:50|05902|1177463|VTSCn|1.79B|1790000000|44.65|130,573|-|5|2021-12-01|Dec 01, 2021|09/2021|-2.03|-1.77|1910000000|1910000000|2021-11-11|Nov 11, 2021|09/2020|-2.26|--|2200000000|--
2021-12-26 00:03:53|05903|948600|0HNZ|1.07B|1070000000|14.69|17,401|-23.05%|16|2021-10-13|Oct 13, 2021|09/2021|--|--|87450000|153500000|2021-08-05|Aug 05, 2021|06/2021|--|--|90150000|--
2021-12-26 00:03:55|05904|948688|0LO9|807.92M|807920000|27.34|38,873|8.88%|0||
2021-12-26 00:03:59|05905|26195|SKISb|12.74B|12740000000|162.50|128,781|58.07%|34|2021-12-20|Dec 20, 2021|11/2021|-3.97|-3.06|154900000|184100000|2021-10-01|Oct 01, 2021|08/2021|-1.33|-1.53|273300000|245600000
2021-12-26 00:04:21|05906|940904|VCP|1.39B|1390000000|1,190.00|294,148|91.94%|23|2021-11-23|Nov 23, 2021|09/2021|-0.03|--|489000000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 00:04:31|05907|954908|COOR|7.83B|7830000000|82.40|307,664|12.88%|22|2021-11-09|Nov 09, 2021|09/2021|0.7|1.15|2430000000|2400000000|2021-07-15|Jul 15, 2021|06/2021|0.8|1.21|2450000000|2370000000
2021-12-26 00:04:42|05908|942711|TNXT|1.73B|1730000000|37.620|101,989|72.97%|20|2021-11-10|Nov 10, 2021|09/2021|0.30|--|83700000|83700000|2021-08-03|Aug 03, 2021|06/2021|0.30|--|95100000|95100000
2021-12-26 00:04:45|05909|15254|RECT|963.24M|963240000|17.32|131,882|54.64%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|319700000|319700000|2021-08-27|Aug 27, 2021|06/2021|0.47|--|596200000|339500000
2021-12-26 00:04:48|05910|1006463|AFX|862.3M|862300000|2,105.00|43,434|63.18%|11|2021-09-01|Sep 01, 2021|06/2021|0.27|--|34180000|--|2021-03-15|0|12/2020|0.21|--|28210000|--
2021-12-26 00:04:51|05911|948745|0MKO|1.31B|1310000000|5.92|98,496|1.54%|21|2021-11-04|Nov 04, 2021|09/2021|-0.1088|-0.1088|291000000|284050000|2021-07-28|Jul 28, 2021|06/2021|-0.4354|-0.4354|228100000|227680000
2021-12-26 00:04:54|05912|32424|EMISG|832.49M|832490000|1,322.00|101,898|22.41%|16|2021-09-09|Sep 09, 2021|06/2021|0.21|25.50|83510000|80000000|2021-03-15|0|12/2020|0.25|--|81340000|82000000
2021-12-26 00:04:57|05913|7464|VLAN|903.71M|903710000|21.85|71,013|1.16%|24|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.34|--|349600000|255000000
2021-12-26 00:05:01|05914|40153|IDEA|768.64M|768640000|262.00|635,414|-1.13%|12|2021-07-22|Jul 22, 2021|04/2021|-0|6.19|36480000|36900000|2021-01-26|Jan 26, 2021|10/2020|--|--|29160000|--
2021-12-26 00:05:04|05915|28365|GGPL|669.7M|669700000|16.550|22,545,373|-55.69%|12|2021-11-11|Nov 11, 2021|06/2021|-0|--|--|--|2021-03-08|0|12/2020|-0|--|--|--
2021-12-26 00:05:08|05916|1166927|VACC|24.1B|24100000000|77.00|342,269|10.16%|11|2021-11-17|Nov 17, 2021|09/2021|--|--|70380000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-26 00:05:12|05917|994376|SVOLb|8.96B|8960000000|350.00|67,474|93.37%|19|2021-12-10|Dec 10, 2021|11/2021|11.4|--|298300000|--|2021-09-23|Sep 23, 2021|08/2021|50.9|--|1310000000|--
2021-12-26 00:05:15|05918|29838|EMBI|1.96B|1960000000|5.760|254,402|31.81%|33|2021-11-11|Nov 11, 2021|09/2021|0.42|--|310000000|310000000|2021-08-05|Aug 05, 2021|06/2021|0.41|--|304000000|304100000
2021-12-26 00:05:18|05919|954889|CRN|719.93M|719930000|96.000|177,557|14.6%|12|2021-09-09|Sep 09, 2021|06/2021|--|--|--|--|2021-03-01|0|12/2020|--|--|--|--
2021-12-26 00:05:21|05920|29836|ELEN|1.18B|1180000000|14.84|241,131|120.67%|26|2021-11-12|Nov 12, 2021|09/2021|--|--|131400000|--|2021-09-10|Sep 10, 2021|06/2021|0.28|--|157500000|--
2021-12-26 00:05:25|05921|29867|ITMI|1.36B|1360000000|32.20|10,671|9.71%|28|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.97|--|232700000|--
2021-12-26 00:05:28|05922|989750|0O7J|1.46B|1460000000|10.96|6,127|4.88%|16|2021-11-04|Nov 04, 2021|09/2021|0.14|0.14|203800000|203800000|2021-08-03|Aug 03, 2021|06/2021|0.18|0.16|233850000|233900000
2021-12-26 00:05:31|05923|1031738|KETL|606.07M|606070000|293.50|646,826|32.51%|12|2021-09-21|Sep 21, 2021|06/2021|0.04|--|54670000|--|2021-03-15|0|12/2020|0.08|--|60590000|--
2021-12-26 00:05:34|05924|949054|CLG|700.85M|700850000|685.00|174,141|19.13%|13|2021-12-09|Dec 09, 2021|10/2021|0.124|--|406120000|--|2021-08-25|Aug 25, 2021|04/2021|0.1|--|391000000|--
2021-12-26 00:05:37|05925|1052374|NLFSK|5.81B|5810000000|214.000|20,116|65.38%|18|2021-11-23|Nov 23, 2021|09/2021|0.41|0.33|239200000|230730000|2021-09-01|Sep 01, 2021|06/2021|0.7|0.74|258000000|257870000
2021-12-26 00:05:40|05926|989857|0QEP|1.35B|1350000000|4.040|24,932|117.32%|21|2021-11-23|Nov 23, 2021|09/2021|0.063|0.0601|725430000|725700000|2021-07-29|Jul 29, 2021|06/2021|--|--|701700000|701330000
2021-12-26 00:05:42|05927|6919|NSTEc|683.53M|683530000|34.70|19,865|5.79%|22|2021-10-14|Oct 14, 2021|09/2021|1.2|0.62|47200000|16000000|2021-07-14|Jul 14, 2021|06/2021|1.75|--|40410000|--
2021-12-26 00:05:45|05928|1010887|BOOZT|11.45B|11450000000|171.20|247,162|-6.14%|19|2021-11-09|Nov 09, 2021|09/2021|0.16|0.174|1230000000|1270000000|2021-08-13|Aug 13, 2021|06/2021|1.2|1.07|1480000000|1480000000
2021-12-26 00:05:48|05929|28560|CRW|859.74M|859740000|2,420.0|47,142|5.22%|10|2021-09-21|Sep 21, 2021|06/2021|--|--|--|37300000|2021-03-01|0|12/2020|--|--|--|--
2021-12-26 00:05:50|05930|28050|PCTN|549.41M|549410000|100.60|644,332|37.81%|12|2021-11-10|Nov 10, 2021|09/2021|0.1|--|22620000|--|2021-05-27|0|03/2021|0.06|--|21680000|--
2021-12-26 00:05:55|05931|29878|MARR|1.21B|1210000000|18.25|79,132|11.83%|32|2021-11-12|Nov 12, 2021|09/2021|0.41|--|534950000|535000000|2021-08-03|Aug 03, 2021|06/2021|0.02|--|353000000|357000000
2021-12-26 00:05:58|05932|28494|ALAPH|578.94M|578940000|107.60|637,770|36.38%|16|2021-09-21|Sep 21, 2021|06/2021|0.02|2.70|78630000|77700000|2021-04-05|Apr 05, 2021|12/2020|0.02|--|68090000|--
2021-12-26 00:06:02|05933|28641|RSTP|661.5M|661500000|484.00|188,001|27.37%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.02|--|57800000|--
2021-12-26 00:06:06|05934|26066|CEVI|7.63B|7630000000|320.00|21,912|4.92%|23|2021-10-22|Oct 22, 2021|09/2021|1.09|1.09|131940000|131950000|2021-07-20|Jul 20, 2021|06/2021|1.3|1.3|135480000|135500000
2021-12-26 00:06:10|05935|6915|BAMN|724.78M|724780000|2.652|1,715,258|52.5%|26|2021-11-04|Nov 04, 2021|09/2021|--|--|1730000000|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|1720000000|1720000000
2021-12-26 00:06:14|05936|989867|0KIZ|11.03B|11030000000|165.80|5,040|207.04%|21|2021-11-05|Nov 05, 2021|09/2021|2.97|--|1660000000|1660000000|2021-08-17|Aug 17, 2021|06/2021|2.84|--|1490000000|1490000000
2021-12-26 00:06:18|05937|993187|SAGAd|14.87B|14870000000|33.5000|363,987|4.04%|18|2021-10-28|Oct 28, 2021|09/2021|3.61|--|788000000|--|2021-07-15|Jul 15, 2021|06/2021|4.81|--|775000000|--
2021-12-26 00:06:24|05938|26405|FSC1V|768.18M|768180000|4.850|82,043|28.31%|26|2021-10-21|Oct 21, 2021|09/2021|0.04|0.04|58700000|58740000|2021-07-15|Jul 15, 2021|06/2021|0.02|0.026|58100000|57660000
2021-12-26 00:06:26|05939|989788|0HV8|3.01B|3010000000|120.40|473|23.74%|16|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|--|--|--|--
2021-12-26 00:06:29|05940|6601|HFD|742.9M|742900000|341.80|611,612|26.59%|15|2021-11-10|Nov 10, 2021|09/2021|0.26|--|694800000|--|2021-06-17|Jun 17, 2021|03/2021|0.04|--|653400000|571000000
2021-12-26 00:06:33|05941|28486|AVON|343.71M|343710000|1,120.0|192,230|-64.72%|16|2021-12-15|Dec 15, 2021|09/2021|-0.8|11.78|248300000|95100000|2021-05-25|0|03/2021|0.14|36.78|122000000|89060000
2021-12-26 00:06:37|05942|1017270|SEDANA|8.87B|8870000000|89.30|162,907|3.09%|19|2021-11-04|Nov 04, 2021|09/2021|-0.17|-0.2385|28000000|24830000|2021-08-19|Aug 19, 2021|06/2021|-0.1875|-0.19|39510000|40000000
2021-12-26 00:06:40|05943|968983|WJG|659.51M|659510000|260.50|413,965|44.4%|11|2021-05-17|0|03/2021|0.08|--|178400000|--|2021-01-19|Jan 19, 2021|09/2020|-0|17.00|168400000|--
2021-12-26 00:06:43|05944|949086|ESP|501.86M|501860000|83.20|1,271,414|11.83%|12|2021-08-12|Aug 12, 2021|06/2021|0.01|--|25920000|--|2021-03-15|0|12/2020|0.00|--|25430000|--
2021-12-26 00:06:45|05945|1135895|0A1R|10.59B|10590000000|254.30|15,391|37.91%|4|2020-02-05|Feb 05, 2020|12/2019|--|-5.36|--|1950000000|2019-11-27|Nov 27, 2019|09/2019|-3.5|-5.64|1980000000|1850000000
2021-12-26 00:06:48|05946|940860|FDEV|728.23M|728230000|1,860.00|108,211|-39.31%|12|2021-09-08|Sep 08, 2021|05/2021|0.39|--|53780000|55100000|2021-02-03|Feb 03, 2021|11/2020|0.14|--|36910000|--
2021-12-26 00:06:52|05947|1031111|SPOLS|16.31B|16310000000|140.80|43,504|47.43%|19|2021-10-29|Oct 29, 2021|09/2021|3.34|3.27|1160000000|1110000000|2021-08-10|Aug 10, 2021|06/2021|3.05|3.01|1140000000|1090000000
2021-12-26 00:06:55|05948|989813|0QT8|894.78M|894780000|1.665|47,632|14.99%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|0.034|--|--
2021-12-26 00:06:59|05949|989898|0JXF|8.62B|8620000000|103.65|4,756|85.75%|21|2021-10-27|Oct 27, 2021|09/2021|0.8207|0.82|856000000|747000000|2021-07-08|Jul 08, 2021|06/2021|3.64|3.64|1430000000|1430000000
2021-12-26 00:07:03|05950|1057033|SUMO|866.54M|866540000|510.00|857,347|54.55%|11|2021-09-29|Sep 29, 2021|06/2021|0.02|--|50410000|--|2021-04-19|Apr 19, 2021|12/2020|-0.01|--|42650000|22900000
2021-12-26 00:07:07|05951|989897|0MTK|735.11M|735110000|23.80|3,265|6.97%|16|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--
2021-12-26 00:07:10|05952|28261|DOTD|584.31M|584310000|196.00|746,337|25.24%|12|2021-11-16|Nov 16, 2021|06/2021|0.02|--|29900000|30000000|2021-02-22|Feb 22, 2021|12/2020|0.02|--|28230000|--
2021-12-26 00:07:14|05953|989722|0DTI|14.89B|14890000000|354.50|1,185|46.19%|16|2021-11-04|Nov 04, 2021|09/2021|-0.8|-0.8|1830000000|1830000000|2021-07-14|Jul 14, 2021|06/2021|-1.28|-1.3|1610000000|1610000000
2021-12-26 00:07:17|05954|948959|0Q8P|1.23B|1230000000|2.28|23,807|-7.69%|21|2021-11-05|Nov 05, 2021|09/2021|0.0338|0.0376|898000000|899000000|2021-07-30|Jul 30, 2021|06/2021|0.0419|0.03|834000000|820640000
2021-12-26 00:07:21|05955|989933|0RD7|6.77B|6770000000|35.56|81,381|18.26%|21|2021-10-28|Oct 28, 2021|09/2021|1.51|1.56|3730000000|3730000000|2021-07-16|Jul 16, 2021|06/2021|-3.05|-3.02|1640000000|1640000000
2021-12-26 00:07:25|05956|586|YIT|905.48M|905480000|4.33|394,160|-11.05%|32|2021-10-29|Oct 29, 2021|09/2021|0.0341|0.0369|587500000|588290000|2021-07-30|Jul 30, 2021|06/2021|0.07|0.065|733000000|733570000
2021-12-26 00:07:27|05957|943188|ERGO|680.48M|680480000|1,385.00|50,776|39.06%|12|2021-09-28|Sep 28, 2021|06/2021|0.13|--|56040000|--|2021-03-22|0|12/2020|0.11|--|46010000|--
2021-12-26 00:07:30|05958|955674|IVSO|7.35B|7350000000|165.00|39,043|-31.25%|22|2021-10-28|Oct 28, 2021|09/2021|-0.06|0.57|142700000|179000000|2021-07-22|Jul 22, 2021|06/2021|0.21|0.21|154000000|154000000
2021-12-26 00:07:32|05959|989761|0HDP|5.93B|5930000000|160.10|14,409|42.18%|0||
2021-12-26 00:07:35|05960|948973|0QFC|850.56M|850560000|6.28|5,797|11.15%|21|2021-11-04|Nov 04, 2021|09/2021|0.05|0.1017|493700000|535830000|2021-08-05|Aug 05, 2021|06/2021|0.06|0.06|545100000|525980000
2021-12-26 00:07:39|05961|989845|0HDJ|8.47B|8470000000|150.40|2,422|64.16%|21|2021-10-29|Oct 29, 2021|09/2021|3.46|3.31|2990000000|2990000000|2021-08-20|Aug 20, 2021|06/2021|3.67|3.35|3240000000|3130000000
2021-12-26 00:07:42|05962|948793|0NE1|2.92B|2920000000|1.209|101,092|-42.97%|21|2021-11-09|Nov 09, 2021|09/2021|--|0.02|605500000|536350000|2021-09-16|Sep 16, 2021|06/2021|--|0.06|514000000|631000000
2021-12-26 00:07:46|05963|948986|0A37|7.24B|7240000000|52.65|44,153|-30.08%|14|2021-10-26|Oct 26, 2021|09/2021|2.16|2.16|1730000000|1730000000|2021-07-22|Jul 22, 2021|06/2021|2.41|2.44|1750000000|1750000000
2021-12-26 00:07:48|05964|6700|POG|795.41M|795410000|20.10|6,289,597|-35.58%|15|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.015|0.015|--|357000000
2021-12-26 00:07:52|05965|28232|FDPF|551.74M|551740000|1,984.0|43,726|-34.74%|13|2021-11-02|Nov 02, 2021|08/2021|-0.08|--|128000000|--|2021-05-17|0|02/2021|0.1|91.20|118300000|--
2021-12-26 00:07:56|05966|1090524|ARB|472.76M|472760000|101.00|5,149,915|431.58%|8|2021-11-01|Nov 01, 2021|09/2021|0.03|0.0405|19290000|22250000|2021-08-09|Aug 09, 2021|06/2021|0.02|--|31300000|--
2021-12-26 00:08:00|05967|6838|STEMS|624.84M|624840000|464.00|396,014|53.39%|24|2021-09-13|Sep 13, 2021|08/2021|--|--|--|--|2021-07-19|Jul 19, 2021|05/2021|0.14|--|615100000|--
2021-12-26 00:08:02|05968|6763|HLCL|544.35M|544350000|445.00|70,176|21.25%|13|2021-11-23|Nov 23, 2021|09/2021|0.18|2.00|20680000|--|2021-05-25|0|03/2021|0.23|--|15080000|--
2021-12-26 00:08:06|05969|26009|NOBI|8.86B|8860000000|52.75|400,715|-20.02%|26|2021-10-26|Oct 26, 2021|09/2021|1.01|1.01|3220000000|3340000000|2021-07-19|Jul 19, 2021|06/2021|1.53|1.53|3620000000|3620000000
2021-12-26 00:08:09|05970|958973|STORYb|11.3B|11300000000|165.50|297,254|-35.73%|19|2021-11-05|Nov 05, 2021|09/2021|-0.9175|-0.87|757820000|757820000|2021-08-06|Aug 06, 2021|06/2021|-2.04|-1.74|685710000|685600000
2021-12-26 00:08:12|05971|26097|FINGb|6.03B|6030000000|20.50|3,854,328|30.41%|22|2021-10-21|Oct 21, 2021|09/2021|0.0452|0.0519|354300000|364340000|2021-07-16|Jul 16, 2021|06/2021|-0.0101|-0.0101|318790000|318790000
2021-12-26 00:08:15|05972|964907|STOG_p|1.37B|1370000000|213.50|4,689|72.18%|23|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|7.77|--|778100000|--
2021-12-26 00:08:18|05973|948980|0QIM|650.43M|650430000|4.33|42,744|84.26%|21|2021-11-04|Nov 04, 2021|09/2021|0.04|0.07|185090000|198170000|2021-08-05|Aug 05, 2021|06/2021|0.06|0.06|207250000|204400000
2021-12-26 00:08:20|05974|32421|VLX|529.93M|529930000|336.00|635,674|6.67%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 00:08:23|05975|1163795|FLNG|1.21B|1210000000|22.76|156,893|162.51%|21|2021-11-16|Nov 16, 2021|09/2021|0.6|0.584|81800000|80940000|2021-08-17|Aug 17, 2021|06/2021|0.2941|0.2919|64860000|65310000
2021-12-26 00:08:25|05976|948751|0ML0|1.82B|1820000000|0.97|294,999|49.23%|17|2021-11-10|Nov 10, 2021|09/2021|0.05|0.03|1790000000|1770000000|2021-07-29|Jul 29, 2021|06/2021|0.031|0.02|1610000000|1580000000
2021-12-26 00:08:31|05977|1072992|FKRFT|5.24B|5240000000|45.86|311,698|-42.6%|19|2021-11-11|Nov 11, 2021|09/2021|0.38|0.375|367000000|353530000|2021-08-26|Aug 26, 2021|06/2021|0.9|0.865|388000000|388000000
2021-12-26 00:08:34|05978|989941|0MKM|907.15M|907150000|20.50|4,740|19.88%|18|2021-10-21|Oct 21, 2021|09/2021|--|--|556000000|556000000|2021-07-22|Jul 22, 2021|06/2021|--|--|460000000|445000000
2021-12-26 00:08:37|05979|994298|CREADa|19.54B|19540000000|143.95|128,393|61.92%|19|2021-10-13|Oct 13, 2021|09/2021|7.5|--|1110000000|--|2021-07-13|Jul 13, 2021|06/2021|5.12|--|520000000|--
2021-12-26 00:08:40|05980|28057|JSG|596.68M|596680000|134.40|786,016|1.82%|14|2021-09-01|Sep 01, 2021|06/2021|-0.02|--|99600000|48400000|2021-03-01|0|12/2020|-0.02|--|115000000|43500000
2021-12-26 00:08:43|05981|968997|GARO|10.75B|10750000000|215.00|63,321|76.23%|21|2021-11-11|Nov 11, 2021|09/2021|0.785|0.79|293950000|293900000|2021-08-12|Aug 12, 2021|06/2021|0.425|0.305|341600000|295000000
2021-12-26 00:08:46|05982|989871|0R8O|9.17B|9170000000|106.40|106,254|57.4%|21|2021-12-22|Dec 22, 2021|11/2021|2.98|2.98|2960000000|3070000000|2021-09-30|Sep 30, 2021|08/2021|2.73|2.35|3040000000|3040000000
2021-12-26 00:08:49|05983|976471|DOMI|726.37M|726370000|4.520|189,794|23.84%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|248400000|251640000|2021-07-22|Jul 22, 2021|06/2021|0.12|--|250750000|242240000
2021-12-26 00:08:52|05984|15212|ECONB|670.47M|670470000|3.555|200,181|43.35%|27|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|0.14|--|1240000000|--
2021-12-26 00:08:55|05985|1173162|WIX|597.17M|597170000|230.00|915,249|-|1|2021-09-16|Sep 16, 2021|06/2021|0.13|--|812000000|--|
2021-12-26 00:08:58|05986|949736|AKSOA|11.32B|11320000000|23.30|2,397,615|42.07%|27|2021-10-27|Oct 27, 2021|09/2021|0.22|0.0592|7300000000|7160000000|2021-07-15|Jul 15, 2021|06/2021|0.14|-0.0389|7000000000|6570000000
2021-12-26 00:09:01|05987|1006174|GEST|2.53B|2530000000|4.41|670,546|14.72%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|0.0608|1800000000|1780000000|2021-07-26|Jul 26, 2021|06/2021|0.0604|0.06|1970000000|1960000000
2021-12-26 00:09:04|05988|989800|0GW8|9.23B|9230000000|81.92|17,071|1.51%|21|2021-11-03|Nov 03, 2021|09/2021|0.52|0.7698|1330000000|1320000000|2021-08-18|Aug 18, 2021|06/2021|-0.12|0.203|1130000000|1130000000
2021-12-26 00:09:07|05989|989843|0QFA|4.55B|4550000000|121.10|3,975|42.3%|21|2021-11-04|Nov 04, 2021|09/2021|1|1.16|974000000|997500000|2021-08-18|Aug 18, 2021|06/2021|1.73|1.29|1020000000|992330000
2021-12-26 00:09:09|05990|989769|0QJX|2.12B|2120000000|6.93|3,059|22.65%|0||
2021-12-26 00:09:12|05991|958836|OTB|447.52M|447520000|270.50|514,807|-25.48%|12|2021-12-09|Dec 09, 2021|09/2021|-0.19|--|30500000|--|2021-06-28|Jun 28, 2021|03/2021|-0.11|--|12000000|--
2021-12-26 00:09:15|05992|989762|0E64|748.34M|748340000|76.30|4,925|26.74%|21|2021-11-18|Nov 18, 2021|09/2021|0.55|0.45|183200000|180000000|2021-08-12|Aug 12, 2021|06/2021|0.2|--|102400000|--
2021-12-26 00:09:19|05993|948850|0NV4|1.6B|1600000000|48.62|1,066|61.74%|21|2021-11-10|Nov 10, 2021|09/2021|--|--|224000000|207100000|2021-09-08|Sep 08, 2021|06/2021|--|--|220000000|208220000
2021-12-26 00:09:21|05994|989888|0MJ1|1.32B|1320000000|35.45|753|41.8%|21|2021-10-28|Oct 28, 2021|09/2021|--|0.58|453500000|401400000|2021-07-30|Jul 30, 2021|06/2021|--|0.57|478200000|465000000
2021-12-26 00:09:26|05995|948717|0MGL|2.15B|2150000000|17.10|25,654|21.71%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|308000000|--|2021-07-27|Jul 27, 2021|06/2021|--|--|296600000|--
2021-12-26 00:09:29|05996|985183|ACADE|5.8B|5800000000|54.90|274,436|-32.22%|21|2021-10-29|Oct 29, 2021|09/2021|0.94|0.94|2910000000|2910000000|2021-08-31|Aug 31, 2021|06/2021|1.7|1.82|3670000000|3580000000
2021-12-26 00:09:32|05997|940911|CREI|456.72M|456720000|103.60|450,161|16.8%|14|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 00:09:34|05998|1122210|SASDF|1.04B|1040000000|0.12|5,700|-33.33%|0||
2021-12-26 00:09:38|05999|948988|0QVQ|538M|538000000|6.63|32,354|-38.89%|21|2021-10-28|Oct 28, 2021|09/2021|--|--|512300000|531500000|2021-07-29|Jul 29, 2021|06/2021|--|--|500900000|504050000
2021-12-26 00:09:42|06000|989720|0RHA|8.34B|8340000000|77.08|25,650|-0.32%|21|2021-10-28|Oct 28, 2021|09/2021|1.66|2.23|3620000000|3930000000|2021-07-20|Jul 20, 2021|06/2021|0.705|0.5308|3380000000|2680000000
2021-12-26 00:09:45|06001|431|NVGR|2.34B|2340000000|3.29|787,658|34.18%|31|2021-10-28|Oct 28, 2021|09/2021|0.07|0.06|408000000|391330000|2021-07-27|Jul 27, 2021|06/2021|0.06|0.05|373950000|381330000
2021-12-26 00:09:49|06002|28039|POLR|741.49M|741490000|780.00|156,974|12.72%|12|2021-11-22|Nov 22, 2021|09/2021|0.25|19.90|102900000|--|2021-07-01|Jul 01, 2021|03/2021|0.40|37.10|135700000|--
2021-12-26 00:09:53|06003|6904|TOM2|1.13B|1130000000|8.91|561,218|3.3%|33|2021-10-14|Oct 14, 2021|09/2021|-0.1581|-0.1581|127470000|134960000|2021-07-20|Jul 20, 2021|06/2021|-0.1776|-0.1072|133100000|131430000
2021-12-26 00:09:56|06004|6922|WEHA|492.73M|492730000|12.28|154,413|10.43%|30|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|-0.86|--|99270000|--
2021-12-26 00:09:59|06005|52769|DTNOF|1.09B|1090000000|1.1500|4,501|46.5%|21|2021-11-04|Nov 04, 2021|09/2021|0.03|0.03|254000000|254000000|2021-07-29|Jul 29, 2021|06/2021|0.06|0.0873|184150000|260260000
2021-12-26 00:10:02|06006|989825|0F07|760.97M|760970000|36.05|1,727|-6.36%|20|2021-10-01|Oct 01, 2021|08/2021|--|--|283500000|--|2021-07-12|Jul 12, 2021|05/2021|--|--|319900000|--
2021-12-26 00:10:08|06007|15272|TESB|1.45B|1450000000|33.50|22,366|0.15%|28|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|2.26|--|1020000000|940800000
2021-12-26 00:10:12|06008|6884|WINEW|475.21M|475210000|647.00|275,495|3.03%|20|2021-11-18|Nov 18, 2021|09/2021|0.01|--|159300000|--|2021-06-11|Jun 11, 2021|03/2021|-0.03|--|183100000|--
2021-12-26 00:10:15|06009|6940|PHAR|494.17M|494170000|0.764|3,810,490|-40.1%|28|2021-10-28|Oct 28, 2021|09/2021|0.00|0.014|44630000|46120000|2021-08-05|Aug 05, 2021|06/2021|0.014|0.012|56440000|56440000
2021-12-26 00:10:17|06010|989674|0OK7|1.49B|1490000000|48.43|7,432|85.2%|20|2021-11-03|Nov 03, 2021|09/2021|--|--|371800000|385700000|2021-09-06|Sep 06, 2021|06/2021|--|--|384300000|384300000
2021-12-26 00:10:20|06011|1081633|BETCO|10.23B|10230000000|188.20|99,799|25.47%|12|2021-11-17|Nov 17, 2021|09/2021|-0.06|0.145|45400000|45700000|2021-08-24|Aug 24, 2021|06/2021|0.1|0.03|40000000|40000000
2021-12-26 00:10:24|06012|989912|0RFP|7.47B|7470000000|37.42|74,912|-15.45%|21|2021-10-26|Oct 26, 2021|09/2021|1.38|1.29|825850000|825950000|2021-07-22|Jul 22, 2021|06/2021|1.22|1.23|840240000|840080000
2021-12-26 00:10:27|06013|1006175|AMBEA|5.55B|5550000000|58.85|257,391|-6.74%|20|2021-11-04|Nov 04, 2021|09/2021|2.16|2.01|2910000000|2910000000|2021-07-23|Jul 23, 2021|06/2021|0.5127|0.38|2850000000|2850000000
2021-12-26 00:10:30|06014|989733|0RD1|7.89B|7890000000|144.40|1,783|-23.03%|21|2021-11-04|Nov 04, 2021|09/2021|-0.1125|-0.115|153980000|152990000|2021-07-15|Jul 15, 2021|06/2021|-0.8903|-0.3366|137900000|149000000
2021-12-26 00:10:33|06015|26164|ORES|6.64B|6640000000|148.00|27,159|22.31%|26|2021-10-11|Oct 11, 2021|09/2021|-9.9|--|-451300000|--|2021-07-09|Jul 09, 2021|06/2021|17.59|--|808600000|--
2021-12-26 00:10:35|06016|958925|KAMBI|7.29B|7290000000|235.40|277,081|-36.69%|16|2021-10-27|Oct 27, 2021|09/2021|0.38|0.31|41560000|41720000|2021-07-23|Jul 23, 2021|06/2021|0.42|0.4233|42800000|42930000
2021-12-26 00:10:37|06017|1129422|CLOEF|814.86M|814860000|3.35|94,367|28.85%|0||
2021-12-26 00:10:40|06018|1024871|DOVA|649.61M|649610000|8.220|152,891|-13.93%|19|2021-11-04|Nov 04, 2021|09/2021|0.12|--|116850000|114000000|2021-08-04|Aug 04, 2021|06/2021|0.07|--|113000000|111500000
2021-12-26 00:10:44|06019|989918|0R40|1.35B|1350000000|5.04|2,973|-8.03%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|58500000|58470000|2021-07-28|Jul 28, 2021|06/2021|--|--|56900000|56250000
2021-12-26 00:10:46|06020|960687|RGLR|482.21M|482210000|93.50|781,190|18.65%|15|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|0.04|--|25370000|--
2021-12-26 00:10:49|06021|1170132|MOONM|1.27B|1270000000|371.80|764,750|-|5|2021-12-09|Dec 09, 2021|10/2021|0.04|--|142600000|--|2021-07-27|Jul 27, 2021|04/2021|-0.02|--|212300000|--
2021-12-26 00:10:52|06022|964903|ST5G|1.55B|1550000000|110.00|10,422|87.71%|18|2021-10-13|Oct 13, 2021|09/2021|--|--|101800000|101800000|2021-07-22|Jul 22, 2021|06/2021|1.5|--|96200000|96200000
2021-12-26 00:10:58|06023|948496|0A0F|1.13B|1130000000|0.00|-|-6.43%|21|2021-10-28|Oct 28, 2021|09/2021|0.14|0.1504|71400000|71200000|2021-08-05|Aug 05, 2021|06/2021|0.155|0.1496|71200000|71100000
2021-12-26 00:11:00|06024|999061|HOME|840.13M|840130000|10.72|76,079|2.1%|17|2021-11-17|Nov 17, 2021|09/2021|0.38|0.38|172200000|178870000|2021-07-27|Jul 27, 2021|06/2021|0.43|0.37|223900000|196840000
2021-12-26 00:11:03|06025|989909|0FS8|6.67B|6670000000|17.96|27,904|6.65%|0||
2021-12-26 00:11:05|06026|989680|0DJI|18.83B|18830000000|12.16|75,451|-83.37%|21|2021-10-28|Oct 28, 2021|09/2021|0.2205|0.2389|--|1410000000|2021-08-18|Aug 18, 2021|06/2021|0.294|1.31|1700000000|1390000000
2021-12-26 00:11:09|06027|7298|SQZ|660.1M|660100000|245.50|1,023,950|126.89%|12|2021-09-28|Sep 28, 2021|06/2021|0.01|--|100800000|--|2021-04-15|Apr 15, 2021|12/2020|-0.02|--|79690000|--
2021-12-26 00:11:11|06028|26083|DUNI|5.49B|5490000000|116.80|42,585|10.19%|23|2021-10-21|Oct 21, 2021|09/2021|2.16|1.4|1450000000|1360000000|2021-07-15|Jul 15, 2021|06/2021|0.63|1.00|1120000000|1240000000
2021-12-26 00:11:17|06029|989681|0DJV|1.11B|1110000000|5.39|80,364|5.27%|19|2021-11-18|Nov 18, 2021|09/2021|0.23|0.19|248200000|236770000|2021-07-29|Jul 29, 2021|06/2021|0.15|0.19|208000000|204500000
2021-12-26 00:11:19|06030|940869|AO|517.1M|517100000|108.20|2,358,654|-73.32%|13|2021-11-23|Nov 23, 2021|09/2021|-0.02|--|759600000|--|2021-07-01|Jul 01, 2021|03/2021|--|--|943900000|943000000
2021-12-26 00:11:22|06031|961119|TBIIF|425.95M|425950000|4|5,253|-42.86%|0||
2021-12-26 00:11:25|06032|989738|0HY2|1.31B|1310000000|8.13|1,413|21.52%|21|2021-11-10|Nov 10, 2021|09/2021|--|--|349800000|345470000|2021-07-27|Jul 27, 2021|06/2021|--|--|364000000|364000000
2021-12-26 00:11:27|06033|985139|PDXI|18.19B|18190000000|172.300|300,423|-30.47%|19|2021-11-16|Nov 16, 2021|09/2021|-0.31|-0.66|289000000|283000000|2021-08-10|Aug 10, 2021|06/2021|0.84|0.9367|403000000|400000000
2021-12-26 00:11:30|06034|1169494|AKH|19.97B|19970000000|32.75|1,299,591|-|3|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-14|Jul 14, 2021|06/2021|-1.76|--|25000000|--
2021-12-26 00:11:32|06035|27828|EUA|658.64M|658640000|22.75|10,517,394|-30%|12|2021-09-30|Sep 30, 2021|06/2021|-0|--|426000|--|2021-06-04|Jun 04, 2021|12/2020|-0|--|890000|--
2021-12-26 00:11:35|06036|26402|FIA1S|850.62M|850620000|0.605|4,126,353|-3.2%|29|2021-10-26|Oct 26, 2021|09/2021|-0.09|-0.085|199000000|199100000|2021-07-15|Jul 15, 2021|06/2021|-0.1|-0.095|112000000|111960000
2021-12-26 00:11:38|06037|28134|CAML|423.79M|423790000|245.00|483,141|3.38%|14|2021-09-15|Sep 15, 2021|06/2021|--|0.21|--|--|2021-03-29|0|12/2020|--|0.16|--|--
2021-12-26 00:11:43|06038|1056288|SBOE|495.46M|495460000|31.3000|599|3.3%|21|2021-11-25|Nov 25, 2021|09/2021|--|1.37|--|145130000|2021-08-19|Aug 19, 2021|06/2021|--|1.3|70200000|143580000
2021-12-26 00:11:45|06039|1010692|KAMUX|447.39M|447390000|11.190|147,504|-12.99%|19|2021-11-12|Nov 12, 2021|09/2021|0.18|0.2167|254600000|236930000|2021-08-13|Aug 13, 2021|06/2021|0.04|0.1786|228800000|204080000
2021-12-26 00:11:48|06040|989768|0QS9|1.02B|1020000000|8.62|14,028|113.9%|19|2021-11-17|Nov 17, 2021|09/2021|--|--|113500000|100000000|2021-09-02|Sep 02, 2021|06/2021|--|--|68400000|69600000
2021-12-26 00:11:51|06041|532|AGFB|592.3M|592300000|3.68|178,120|-8.57%|26|2021-11-09|Nov 09, 2021|09/2021|-0.03|-0.11|439000000|434900000|2021-08-25|Aug 25, 2021|06/2021|0.09|--|441000000|--
2021-12-26 00:11:54|06042|27740|OGN|439.59M|439590000|3.50|5,056|1.45%|26|2021-11-25|Nov 25, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--
2021-12-26 00:11:56|06043|1167757|MWTR|7.65B|7650000000|25.21|403,991|-48.55%|4|2021-11-16|Nov 16, 2021|09/2021|-0.024|-0.048|103000000|103000000|2021-09-30|Sep 30, 2021|06/2021|-0.0002|0.00|98000000|98150000
2021-12-26 00:11:59|06044|29870|JUVE|451.75M|451750000|0.3396|10,352,471|-58.28%|23|2021-11-05|Nov 05, 2021|09/2021|-0.05|--|110000000|--|2021-09-17|Sep 17, 2021|06/2021|-0.07|--|187700000|--
2021-12-26 00:12:02|06045|989893|0FM1|1.01B|1010000000|2.806|8,159|2.86%|21|2021-10-29|Oct 29, 2021|09/2021|0.02|0.03|418000000|406950000|2021-07-30|Jul 30, 2021|06/2021|0.09|0.08|517000000|500180000
2021-12-26 00:12:05|06046|14161|SRS|505.74M|505740000|0.537|11,541,855|-10.35%|32|2021-11-10|Nov 10, 2021|09/2021|-0.0418|-0.0328|2080000000|2260000000|2021-08-02|Aug 02, 2021|06/2021|-0.0246|-0.0374|2110000000|1840000000
2021-12-26 00:12:08|06047|1116048|SBBd|51.55B|51550000000|31.98|758,428|4.17%|16|2021-11-04|Nov 04, 2021|09/2021|2.61|--|1460000000|--|2021-07-15|Jul 15, 2021|06/2021|4.05|--|1450000000|--
2021-12-26 00:12:11|06048|989726|0DUK|675.51M|675510000|24.38|1,294|26.45%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|188600000|188600000
2021-12-26 00:12:14|06049|1167617|RENEW|6.83B|6830000000|221.60|76,178|12.49%|9|2021-12-01|Dec 01, 2021|09/2021|-0.5871|-0.82|2870000|1000000|2021-09-01|Sep 01, 2021|06/2021|-0.7603|-0.7603|1480000|1480000
2021-12-26 00:12:17|06050|989700|0RCY|5.99B|5990000000|37.04|18,296|-13.72%|21|2021-10-26|Oct 26, 2021|09/2021|1.33|1.27|3260000000|3260000000|2021-07-22|Jul 22, 2021|06/2021|0.525|0.56|3210000000|3140000000
2021-12-26 00:12:20|06051|29964|ZV|1.43B|1430000000|16.280|31,679|17.97%|25|2021-11-05|Nov 05, 2021|09/2021|0.18|--|121100000|117500000|2021-07-29|Jul 29, 2021|06/2021|0.33|--|122800000|122800000
2021-12-26 00:12:24|06052|26307|NTGNT|11.35B|11350000000|513.000|69,895|106.02%|25|2021-11-11|Nov 11, 2021|09/2021|4.36|--|1870000000|1870000000|2021-08-16|Aug 16, 2021|06/2021|4.1|--|1720000000|1570000000
2021-12-26 00:12:27|06053|964562|ADNGk|1.26B|1260000000|193.40|9,492|100.62%|22|2021-11-15|Nov 15, 2021|09/2021|1.86|--|173800000|174600000|2021-08-30|Aug 30, 2021|06/2021|1.12|--|159200000|--
2021-12-26 00:12:29|06054|963706|CMCX|714.6M|714600000|245.50|591,950|-41.34%|12|2021-11-17|Nov 17, 2021|09/2021|0.1|35.81|126700000|222300000|2021-06-10|Jun 10, 2021|03/2021|0.23|21.50|178900000|175400000
2021-12-26 00:12:31|06055|1097842|RENX|448.32M|448320000|620.00|74,200|26.53%|5|2021-12-07|Dec 07, 2021|09/2021|-0.14|-0.0667|482000|2300000|2021-10-21|Oct 21, 2021|06/2021|-0.0625|-0.0875|750000|900000
2021-12-26 00:12:34|06056|32250|MVC|1.07B|1070000000|7.060|17,694|10.31%|19|2021-10-27|Oct 27, 2021|09/2021|0.08|0.009|147850000|121800000|2021-07-27|Jul 27, 2021|06/2021|-0.01|0.0095|109600000|97800000
2021-12-26 00:12:38|06057|52767|HXGCF|873.44M|873440000|3.5340|14,088|-40.2%|0||
2021-12-26 00:12:41|06058|1115133|SPK|879.54M|879540000|26.45|47,773|3.73%|7|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|0.01|--|28400000|24450000
2021-12-26 00:12:44|06059|985180|M8G|642.13M|642130000|4.286|168,417|103.13%|19|2021-11-15|Nov 15, 2021|09/2021|0.0468|0.05|62920000|62970000|2021-08-31|Aug 31, 2021|06/2021|0.0405|0.0405|57100000|57100000
2021-12-26 00:12:47|06060|954906|ALIG|5.98B|5980000000|111.00|83,849|-14.62%|21|2021-10-21|Oct 21, 2021|09/2021|1.47|1.47|902500000|916500000|2021-07-20|Jul 20, 2021|06/2021|1.45|1.35|951150000|948550000
2021-12-26 00:12:49|06061|28201|JDG|525.06M|525060000|8,310.0|9,955|31.07%|12|2021-09-24|Sep 24, 2021|06/2021|0.87|--|42960000|--|2021-03-23|0|12/2020|0.72|--|42420000|--
2021-12-26 00:12:52|06062|26125|KARO|13.14B|13140000000|58.40|61,772|8.55%|33|2021-10-28|Oct 28, 2021|09/2021|0.20|0.05|738500000|740000000|2021-07-22|Jul 22, 2021|06/2021|-0.10|0.71|747900000|792000000
2021-12-26 00:12:55|06063|989900|0NFS|617.08M|617080000|12.48|1,860|23.32%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|974000000|974000000|2021-09-06|Sep 06, 2021|06/2021|--|--|1070000000|1070000000
2021-12-26 00:12:59|06064|18938|CIRI|567.1M|567100000|0.4535|1,067,179|0.33%|20|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|0.02|--|1010000000|--
2021-12-26 00:13:01|06065|1155961|SNL|1.26B|1260000000|36.50|39,136|127.56%|12|2021-12-01|Dec 01, 2021|09/2021|--|--|164800000|164800000|2021-09-01|Sep 01, 2021|06/2021|0.61|--|145600000|145300000
2021-12-26 00:13:03|06066|955682|MITRA|878.38M|878380000|19.94|35,892|-0.55%|12|2021-09-24|Sep 24, 2021|06/2021|-1.28|--|12140000|--|2021-03-09|0|12/2020|-2.34|--|9030000|--
2021-12-26 00:13:06|06067|1155850|KFASTb|17.27B|17270000000|80.20|79,190|84.37%|12|2021-10-12|Oct 12, 2021|09/2021|1.45|--|66800000|66800000|2021-07-03|Jul 03, 2021|06/2021|0.94|--|63000000|64500000
2021-12-26 00:13:09|06068|948739|0MJT|747.59M|747590000|3.31|37,962|14.53%|21|2021-10-21|Oct 21, 2021|09/2021|0.1192|0.1262|200000000|198680000|2021-07-29|Jul 29, 2021|06/2021|0.1192|0.1219|260900000|248460000
2021-12-26 00:13:12|06069|940856|ABDP|404.98M|404980000|1,790.0|39,854|-10.95%|12|2021-11-24|Nov 24, 2021|08/2021|0.08|--|38100000|--|2021-05-02|0|02/2021|0.06|--|27280000|--
2021-12-26 00:13:15|06070|26094|FAG|10.55B|10550000000|59.9|95,078|34.91%|23|2021-10-29|Oct 29, 2021|09/2021|0.72|0.61|1750000000|1000000|2021-08-23|Aug 23, 2021|06/2021|0.78|0.62|1850000000|1000000
2021-12-26 00:13:18|06071|26248|CBRAIN|5.42B|5420000000|277.00|66,329|54.92%|12|2021-08-26|Aug 26, 2021|06/2021|0.66|--|75100000|--|2021-02-26|Feb 26, 2021|12/2020|0.34|--|62800000|--
2021-12-26 00:13:22|06072|14104|IQE|268.33M|268330000|33.40|1,886,011|-53.61%|24|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|-0|0.37|79540000|86500000
2021-12-26 00:13:24|06073|1052370|BIOAb|10.39B|10390000000|118.0000|150,908|26.88%|19|2021-10-21|Oct 21, 2021|09/2021|-0.43|-0.43|3950000|7500000|2021-07-09|Jul 09, 2021|06/2021|-0.39|-0.52|7310000|7500000
2021-12-26 00:13:27|06074|989775|0K96|539.03M|539030000|2.22|102,295|-32.93%|21|2021-10-26|Oct 26, 2021|09/2021|-0.02|--|216000000|225770000|2021-09-28|Sep 28, 2021|06/2021|-0.8|0.03|205000000|201100000
2021-12-26 00:13:30|06075|942332|KAPE|1.48B|1480000000|424.00|622,441|127.96%|9|2021-09-21|Sep 21, 2021|06/2021|--|0.07|--|96000000|2021-03-15|0|12/2020|--|--|--|--
2021-12-26 00:13:32|06076|942376|SAGA|387.03M|387030000|275.80|511,650|11.57%|13|2021-09-22|Sep 22, 2021|07/2021|-0.02|--|156400000|--|2021-04-07|Apr 07, 2021|01/2021|-0.09|--|145200000|--
2021-12-26 00:13:35|06077|26385|BAS1V|431.51M|431510000|29.85|10,536|-26.11%|27|2021-10-19|Oct 19, 2021|09/2021|-0.73|-0.726|37100000|37080000|2021-07-15|Jul 15, 2021|06/2021|-0.09|-0.086|38600000|38590000
2021-12-26 00:13:38|06078|49841|BWLPG|6.84B|6840000000|49.88|518,443|-17.07%|29|2021-11-16|Nov 16, 2021|09/2021|0.1208|0.1727|107240000|107230000|2021-08-26|Aug 26, 2021|06/2021|0.0207|0.0977|94000000|100430000
2021-12-26 00:13:41|06079|997807|CASHP|904.43M|904430000|0.609|1,789,535|-26.63%|20|2021-11-05|Nov 05, 2021|09/2021|0.01|0.02|390000000|390000000|2021-07-30|Jul 30, 2021|06/2021|0.00|0.02|347000000|343760000
2021-12-26 00:13:44|06080|989943|0G29|582.23M|582230000|28.30|950|13.65%|21|2021-11-17|Nov 17, 2021|09/2021|2.43|--|265290000|--|2021-08-17|Aug 17, 2021|06/2021|4.29|--|337730000|--
2021-12-26 00:13:49|06081|7284|NUM|372.26M|372260000|336.00|92,743|-0.15%|14|2021-12-08|Dec 08, 2021|09/2021|0.23|--|106900000|99760000|2021-05-10|0|03/2021|0.26|--|117400000|--
2021-12-26 00:14:23|06082|989993|0N0B|20.22B|20220000000|48.08|12,764|106.8%|0||
2021-12-26 00:14:24|06083|1153071|CMCOM|799.14M|799140000|27.75|74,112|1.28%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|56400000|56400000|2021-09-01|Sep 01, 2021|06/2021|-0.17|--|112000000|62300000
2021-12-26 00:14:27|06084|958918|HNSA|3.91B|3910000000|87.96|213,860|-64.01%|21|2021-10-21|Oct 21, 2021|09/2021|-3.34|-2.45|4900000|7450000|2021-07-15|Jul 15, 2021|06/2021|-2.98|-2.61|4500000|9910000
2021-12-26 00:14:30|06085|948747|0MKT|397.8M|397800000|7.35|9,253|-30.46%|21|2021-11-15|Nov 15, 2021|09/2021|--|--|682000000|785000000|2021-07-30|Jul 30, 2021|06/2021|-1.08|0.12|660000000|750000000
2021-12-26 00:14:33|06086|989785|0QWN|1B|1000000000|0.59|254,532|9.26%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|1510000000|1540000000|2021-07-29|Jul 29, 2021|06/2021|--|--|1600000000|1600000000
2021-12-26 00:14:36|06087|19717|ALCLS|341.99M|341990000|7.52|117,018|-71.35%|25|2021-11-04|Nov 04, 2021|09/2021|-0.7097|-0.7104|9370000|9540000|2021-08-05|Aug 05, 2021|06/2021|-0.7483|-0.6072|12430000|9180000
2021-12-26 00:14:38|06088|1115207|LIMET|4.62B|4620000000|347.80|19,344|-10.13%|17|2021-10-21|Oct 21, 2021|09/2021|0.8|1.3|92800000|96000000|2021-07-16|Jul 16, 2021|06/2021|1.3|1.3|102400000|102400000
2021-12-26 00:14:40|06089|1155593|ASA|3.78B|3780000000|41.50|414,857|-64.68%|15|2021-12-01|Dec 01, 2021|09/2021|-1.59|-1.59|43130000|43360000|2021-08-26|Aug 26, 2021|06/2021|-3.49|-4.94|70230000|94940000
2021-12-26 00:14:43|06090|1167070|LINKM|5.59B|5590000000|34.33|155,052|-25.2%|9|2021-11-03|Nov 03, 2021|09/2021|-0.09|0.16|1040000000|1070000000|2021-08-17|Aug 17, 2021|06/2021|-0.06|-0.06|1060000000|1060000000
2021-12-26 00:14:46|06091|28455|AVCT|313.27M|313270000|125.00|1,544,943|5.49%|17|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|2320000|--|2021-09-27|Sep 27, 2021|01/2021|--|--|--|--
2021-12-26 00:14:51|06092|29858|IF|853.41M|853410000|15.96|228,189|73.38%|31|2021-11-04|Nov 04, 2021|09/2021|0.6|--|157000000|159500000|2021-08-05|Aug 05, 2021|06/2021|0.37|--|155000000|155000000
2021-12-26 00:14:54|06093|33698|IBABb|453.65M|453650000|15.42|4,300|25.16%|18|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--
2021-12-26 00:14:59|06094|955882|GREG|823.15M|823150000|30.000|56,631|-3.54%|16|2021-12-01|Dec 01, 2021|09/2021|-0|--|67900000|78500000|2021-09-01|Sep 01, 2021|06/2021|0.23|--|63800000|--
2021-12-26 00:15:02|06095|25674|YNGa|891.65M|891650000|1,525.00|20,535|30.62%|15|2021-11-10|Nov 10, 2021|09/2021|0.18|--|149600000|--|2021-05-31|0|03/2021|-0.35|--|35500000|--
2021-12-26 00:15:04|06096|1096236|FCH|419.92M|419920000|118.00|156,862|35.63%|9|2021-09-22|Sep 22, 2021|06/2021|0.10|8.86|136100000|121310000|2021-03-29|0|12/2020|0.02|--|107900000|104240000
2021-12-26 00:15:07|06097|992769|LUCEL|514.64M|514640000|335.00|254,373|29.34%|12|2021-09-07|Sep 07, 2021|06/2021|0.09|--|108200000|--|2021-04-19|Apr 19, 2021|12/2020|0.13|--|104600000|--
2021-12-26 00:15:10|06098|954921|TNOM|514.95M|514950000|11.80|53,515|-15.11%|20|2021-11-01|Nov 01, 2021|09/2021|0.06|0.06|19400000|19400000|2021-08-02|Aug 02, 2021|06/2021|0.07|0.0787|21400000|21100000
2021-12-26 00:15:13|06099|1156935|QFUEL|5.02B|5020000000|33.70|652,555|-44.75%|14|2021-11-11|Nov 11, 2021|09/2021|-0.15|-0.15|1000000|1000000|2021-08-31|Aug 31, 2021|06/2021|-0.07|0.00|3000000|7000000
2021-12-26 00:15:15|06100|1117820|NB2|1.16B|1160000000|79.5000|46,991|15.22%|6|2021-11-16|Nov 16, 2021|12/2019|-0.73|--|8640000|--|2021-11-16|Nov 16, 2021|12/2020|-3.75|--|14900000|--
2021-12-26 00:15:19|06101|989690|0DME|738.98M|738980000|3.42|808|-1.16%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|99700000|--|2021-08-05|Aug 05, 2021|06/2021|--|--|52000000|--
2021-12-26 00:15:21|06102|100242|LRES|415.69M|415690000|4.95|51,366|2.91%|21|2021-11-12|Nov 12, 2021|09/2021|--|--|19000000|19000000|2021-09-30|Sep 30, 2021|06/2021|--|--|18500000|22000000
2021-12-26 00:15:24|06103|989744|0GQE|8.55B|8550000000|133.85|14,525|72.71%|21|2021-12-08|Dec 08, 2021|10/2021|2.34|1.76|2120000000|2120000000|2021-09-08|Sep 08, 2021|07/2021|1.63|1.54|2060000000|2040000000
2021-12-26 00:15:26|06104|1167214|SOLPW|593.1M|593100000|6.49|87,868|-36.12%|6|2021-12-08|Dec 08, 2021|09/2021|-0|--|102300000|103650000|2021-09-29|Sep 29, 2021|06/2021|-0.17|--|58620000|60400000
2021-12-26 00:15:29|06105|102929|CERV|1.98B|1980000000|10.20|381,528|34.12%|23|2021-11-12|Nov 12, 2021|09/2021|-0.01|--|111000000|111000000|2021-07-29|Jul 29, 2021|06/2021|0.74|--|131000000|129300000
2021-12-26 00:15:31|06106|1161148|PEXIP|3.98B|3980000000|38.60|737,027|-37.49%|11|2021-11-11|Nov 11, 2021|09/2021|-0.7037|-0.3|183000000|183000000|2021-08-12|Aug 12, 2021|06/2021|-0.3622|-0.4048|177000000|177000000
2021-12-26 00:15:34|06107|978741|HOTC|665.49M|665490000|485.00|164,581|14.79%|13|2021-10-05|Oct 05, 2021|06/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.1|--|101900000|--
2021-12-26 00:15:37|06108|949751|BACTIb|5.78B|5780000000|165.00|8,170|19.13%|21|2021-10-28|Oct 28, 2021|09/2021|-0.31|--|45200000|--|2021-07-15|Jul 15, 2021|06/2021|-0.36|--|46020000|--
2021-12-26 00:15:40|06109|1050740|ROVIO|478.3M|478300000|6.43|165,252|-0.69%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|0.0917|71400000|69600000|2021-08-12|Aug 12, 2021|06/2021|0.07|0.076|68800000|68240000
2021-12-26 00:15:43|06110|989945|0OHK|6.92B|6920000000|129.40|1,012|18.72%|0||
2021-12-26 00:15:46|06111|1010890|REMEDY|477.41M|477410000|35.900|16,404|-9.34%|13|2021-11-12|Nov 12, 2021|09/2021|0.01|0.2887|7400000|12600000|2021-08-13|Aug 13, 2021|06/2021|0.14|0.1|9400000|9000000
2021-12-26 00:15:49|06112|6894|VASN|400.5M|400500000|23.35|15,477|-0.21%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|--|2600000|2021-09-07|Sep 07, 2021|06/2021|-0.5|0.88|31030000|27000000
2021-12-26 00:15:52|06113|6988|BMPS|903.17M|903170000|0.901|3,765,236|-14.19%|33|2021-11-04|Nov 04, 2021|09/2021|0.185|0.19|701900000|736370000|2021-08-05|Aug 05, 2021|06/2021|0.08|0.09|740000000|716670000
2021-12-26 00:15:54|06114|1131555|FASTN|836.97M|836970000|49.20|28,681|5.58%|7|2021-08-10|Aug 10, 2021|06/2021|-1.01|--|4480000|--|2021-03-31|0|12/2020|-0.45|--|3850000|--
2021-12-26 00:15:55|06115|27797|IGRI|247.34M|247340000|0.00|-|-57.36%|12|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|03/2021|--|--|--|--
2021-12-26 00:15:58|06116|964629|D6HG|791.49M|791490000|95.00|7,548|105.63%|21|2021-11-23|Nov 23, 2021|09/2021|0.59|0.63|113900000|121100000|2021-08-24|Aug 24, 2021|06/2021|0.63|0.4|119300000|112400000
2021-12-26 00:16:00|06117|1163853|SOLG|1.04B|1040000000|0.45|34,764|-21.05%|10|2021-11-15|Nov 15, 2021|09/2021|-0.0063|--|--|--|2021-09-29|Sep 29, 2021|06/2021|--|--|--|--
2021-12-26 00:16:06|06118|969000|LEOV|3.38B|3380000000|34.60|748,415|6%|15|2021-11-11|Nov 11, 2021|09/2021|0.068|0.07|99390000|99300000|2021-08-12|Aug 12, 2021|06/2021|0.0438|0.05|96820000|96830000
2021-12-26 00:16:09|06119|1062588|ADMCM|423.07M|423070000|85.90|7,011|-35.9%|17|2021-10-04|Oct 04, 2021|09/2021|0.485|0.485|6200000|6200000|2021-07-02|Jul 02, 2021|06/2021|0.485|0.485|6500000|6500000
2021-12-26 00:16:13|06120|955884|COLLE|7.71B|7710000000|37.56|391,882|55.85%|21|2021-10-21|Oct 21, 2021|09/2021|0.93|0.77|658000000|624500000|2021-07-15|Jul 15, 2021|06/2021|0.83|0.62|655000000|597500000
2021-12-26 00:16:16|06121|49840|BWO|4.9B|4900000000|25.38|535,280|-32.5%|30|2021-11-23|Nov 23, 2021|09/2021|0.03|0.00|200000000|170000000|2021-08-24|Aug 24, 2021|06/2021|0.105|0.255|207900000|181000000
2021-12-26 00:16:18|06122|948950|0Q2F|958.07M|958070000|0.02|3,271,974|-83.33%|21|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|1620000000|1650000000
2021-12-26 00:16:22|06123|1014091|BONEX|2.52B|2520000000|38.55|219,643|-49.54%|19|2021-11-04|Nov 04, 2021|09/2021|0.00|0.00|55000000|54950000|2021-07-15|Jul 15, 2021|06/2021|0.00|0.00|52000000|52000000
2021-12-26 00:16:26|06124|27861|IOMG|180.89M|180890000|164.60|320,454|-48.16%|12|2021-12-07|Dec 07, 2021|09/2021|0.04|--|51930000|--|2021-06-15|Jun 15, 2021|03/2021|0.05|--|55570000|--
2021-12-26 00:16:29|06125|989755|0E3C|864.67M|864670000|15.30|1,179|6.62%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|142400000|142400000|2021-08-05|Aug 05, 2021|06/2021|--|--|156600000|156600000
2021-12-26 00:16:31|06126|1165852|VZUG|797.14M|797140000|124.00|3,045|37.17%|5|2021-07-22|Jul 22, 2021|06/2021|5.28|--|308300000|--|2021-03-19|0|12/2020|6.18|--|310800000|--
2021-12-26 00:16:34|06127|6931|BRUN|572.56M|572560000|11.36|56,953|53.51%|25|2021-10-29|Oct 29, 2021|09/2021|--|--|227100000|217100000|2021-07-30|Jul 30, 2021|06/2021|0.22|--|214100000|214050000
2021-12-26 00:16:38|06128|942435|XXL|3.35B|3350000000|13.72|597,909|-22.43%|27|2021-10-28|Oct 28, 2021|09/2021|0.2615|0.2659|2690000000|2690000000|2021-07-15|Jul 15, 2021|06/2021|0.5962|0.5992|2420000000|2420000000
2021-12-26 00:16:43|06129|1073107|BSGR|574.93M|574930000|6.83|68,090|-7.7%|13|2021-11-08|Nov 08, 2021|09/2021|--|--|463800000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|823600000|--
2021-12-26 00:16:46|06130|1168037|HPUR|5.24B|5240000000|22.43|205,801|-45.56%|9|2021-11-02|Nov 02, 2021|09/2021|-0.4|-0.4|103000000|103000000|2021-08-10|Aug 10, 2021|06/2021|-0.3|-0.3|94000000|77700000
2021-12-26 00:16:48|06131|1084935|CALTX|6.24B|6240000000|119.20|602,555|-13.25%|18|2021-11-18|Nov 18, 2021|09/2021|-0.21|-2.48|198200000|0.00|2021-08-19|Aug 19, 2021|06/2021|-3.2|-2.08|0.00|0.00
2021-12-26 00:16:51|06132|1156936|BWE|5.16B|5160000000|20.00|998,876|-22.78%|8|2021-11-23|Nov 23, 2021|09/2021|-0.04|-0.04|23950000|24000000|2021-09-16|Sep 16, 2021|06/2021|0.08|0.05|90000000|88000000
2021-12-26 00:16:55|06133|989923|0Q92|4.65B|4650000000|0.00|-|-12.59%|21|2021-11-11|Nov 11, 2021|09/2021|1.64|1.64|886900000|886970000|2021-08-18|Aug 18, 2021|06/2021|0.6154|0.7579|394090000|455580000
2021-12-26 00:16:57|06134|1155599|SCFG|1.41B|1410000000|24.20|67,231|108.62%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|106300000|106300000|2021-09-01|Sep 01, 2021|06/2021|--|--|120000000|120000000
2021-12-26 00:17:00|06135|989877|0P3N|7.03B|7030000000|161.20|7,699|-23.53%|21|2021-11-09|Nov 09, 2021|09/2021|1.6|1.57|1540000000|1540000000|2021-08-23|Aug 23, 2021|06/2021|3.9|1.93|1340000000|1550000000
2021-12-26 00:17:03|06136|1096189|EG7|3.21B|3210000000|36.900|509,319|-69.88%|17|2021-11-25|Nov 25, 2021|09/2021|-0.21|0.11|409400000|409400000|2021-08-26|Aug 26, 2021|06/2021|0.14|0.86|384400000|399600000
2021-12-26 00:17:06|06137|989926|0QVR|2.63B|2630000000|40.35|8,271|-39.87%|21|2021-11-12|Nov 12, 2021|09/2021|1.06|0.4229|2630000000|2630000000|2021-09-06|Sep 06, 2021|06/2021|0.61|0.8415|2560000000|2430000000
2021-12-26 00:17:08|06138|1167500|IMPsdba|17.98B|17980000000|63.50|90,938|-49.68%|1|2021-02-25|Feb 25, 2021|12/2020|-0.06|-0.5698|0.00|267730|
2021-12-26 00:17:11|06139|1170369|DSNO|3.46B|3460000000|24.00|908,041|-|4|2021-12-01|Dec 01, 2021|09/2021|--|0.00|240000000|240000000|2021-09-01|Sep 01, 2021|06/2021|--|0.00|266000000|266000000
2021-12-26 00:17:13|06140|1161256|EXLn|170.11M|170110000|7.13|126,435|-72.81%|6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|-0.68|--|7000000|--
2021-12-26 00:17:22|06141|32191|ADXR|570.62M|570620000|1.2960|1,552,870|-25.52%|23|2021-11-15|Nov 15, 2021|09/2021|--|--|451200000|--|2021-09-20|Sep 20, 2021|06/2021|-0.01|--|351900000|--
2021-12-26 00:17:26|06142|14073|SLN|480.35M|480350000|535.00|119,928|16.3%|16|2021-11-16|Nov 16, 2021|09/2021|-0.037|-0.0367|3160000|--|2021-08-12|Aug 12, 2021|06/2021|-0.0758|0.2|29200000|29200000
2021-12-26 00:17:29|06143|996543|ONCO|617.39M|617390000|8.200|13,032,412|-95.13%|20|2021-11-24|Nov 24, 2021|09/2021|-10.33|-4.49|54280000|80000000|2021-08-19|Aug 19, 2021|06/2021|-0.32|-4.85|66370000|84440000
2021-12-26 00:17:32|06144|101072|601360|88.82B|88820000000|12.43|45,769,354|-18.17%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|2920000000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|3070000000|--
2021-12-26 00:17:36|06145|101076|601288|1.03T|1.03E+12|2.94|199,949,841|-6.37%|21|2021-10-28|Oct 28, 2021|09/2021|0.16|0.1567|179360000000|179360000000|2021-08-30|Aug 30, 2021|06/2021|0.155|0.16|171090000000|163370000000
2021-12-26 00:17:38|06146|100727|600585|221.4B|221400000000|41.78|26,037,557|-18.68%|21|2021-10-28|Oct 28, 2021|09/2021|1.4|1.88|41280000000|46160000000|2021-08-27|Aug 27, 2021|06/2021|1.73|1.73|45990000000|46030000000
2021-12-26 00:17:41|06147|101062|601169|93.45B|93450000000|4.42|47,322,223|-6.95%|21|2021-10-30|Oct 30, 2021|09/2021|0.347|0.3424|15370000000|14340000000|2021-08-28|Aug 28, 2021|06/2021|0.24|0.393|17800000000|16110000000
2021-12-26 00:17:43|06148|9217|601988|897.87B|897870000000|3.05|96,246,537|-3.79%|21|2021-10-29|Oct 29, 2021|09/2021|0.17|0.17|153040000000|135560000000|2021-08-30|Aug 30, 2021|06/2021|0.2|0.2|144990000000|132570000000
2021-12-26 00:17:45|06149|101079|601328|337.9B|337900000000|4.55|82,917,372|2.48%|21|2021-10-29|Oct 29, 2021|09/2021|0.26|0.26|59320000000|59130000000|2021-08-27|Aug 27, 2021|06/2021|0.24|0.23|62050000000|53750000000
2021-12-26 00:17:47|06150|100290|600019|161.67B|161670000000|7.26|162,467,027|22.22%|21|2021-10-30|Oct 30, 2021|09/2021|0.29|0.3064|93240000000|93150000000|2021-08-28|Aug 28, 2021|06/2021|0.44|0.438|101890000000|101770000000
2021-12-26 00:17:50|06151|101143|601998|225.59B|225590000000|4.61|16,978,224|-9.07%|21|2021-10-28|Oct 28, 2021|09/2021|0.21|0.25|49620000000|53000000000|2021-08-25|Aug 25, 2021|06/2021|0.28|0.25|53700000000|--
2021-12-26 00:17:56|06152|101119|601800|135.15B|135150000000|8.36|65,374,735|16.27%|21|2021-10-29|Oct 29, 2021|09/2021|0.3|0.3533|175590000000|198290000000|2021-08-30|Aug 30, 2021|06/2021|0.295|0.34|188700000000|163570000000
2021-12-26 00:17:59|06153|101137|601939|1.48T|1.48E+12|5.91|64,767,821|-5.74%|21|2021-10-29|Oct 29, 2021|09/2021|0.32|0.275|200030000000|208070000000|2021-08-27|Aug 27, 2021|06/2021|0.28|0.275|185700000000|182800000000
2021-12-26 00:18:02|06154|101122|601818|179.39B|179390000000|3.32|85,884,240|-14.87%|21|2021-10-28|Oct 28, 2021|09/2021|0.17|0.235|39870000000|38100000000|2021-08-30|Aug 30, 2021|06/2021|0.2|0.2|38380000000|36870000000
2021-12-26 00:18:04|06155|101099|601628|851.9B|851900000000|30.14|11,678,895|-19.09%|21|2021-10-28|Oct 28, 2021|09/2021|0.27|0.68|108170000000|--|2021-08-25|Aug 25, 2021|06/2021|0.55|0.49|118200000000|480000000
2021-12-26 00:18:07|06156|100303|600036|1.26T|1.26E+12|49.86|51,553,231|17.12%|21|2021-10-22|Oct 22, 2021|09/2021|1.27|1.1|82080000000|80560000000|2021-08-13|Aug 13, 2021|06/2021|1.16|1.16|82460000000|82590000000
2021-12-26 00:18:13|06157|995189|001979|100.53B|100530000000|12.99|51,535,385|-0.54%|21|2021-10-28|Oct 28, 2021|09/2021|0.245|0.27|37100000000|37140000000|2021-08-24|Aug 24, 2021|06/2021|0.42|0.38|31980000000|31880000000
2021-12-26 00:18:18|06158|100287|600016|170.31B|170310000000|3.89|66,634,184|-24.32%|21|2021-10-29|Oct 29, 2021|09/2021|0.19|0.08|42860000000|40300000000|2021-08-27|Aug 27, 2021|06/2021|0.27|0.19|43280000000|--
2021-12-26 00:18:20|06159|101097|601601|261.48B|261480000000|27.18|32,257,926|-25.14%|21|2021-10-29|Oct 29, 2021|09/2021|0.56|0.635|57170000000|--|2021-08-29|Aug 29, 2021|06/2021|0.79|0.91|78760000000|--
2021-12-26 00:18:23|06160|20245|600028|509.71B|509710000000|4.21|164,561,591|5.51%|21|2021-10-28|Oct 28, 2021|09/2021|0.171|0.1367|741640000000|744700000000|2021-08-26|Aug 26, 2021|06/2021|0.18|0.18|684620000000|684810000000
2021-12-26 00:18:25|06161|101083|601390|141.53B|141530000000|5.76|75,543,905|8.88%|21|2021-10-29|Oct 29, 2021|09/2021|0.277|0.22|271320000000|286660000000|2021-08-30|Aug 30, 2021|06/2021|0.36|0.31|260780000000|275630000000
2021-12-26 00:18:29|06162|101064|601186|106.19B|106190000000|7.82|51,395,748|-2.13%|21|2021-10-29|Oct 29, 2021|09/2021|0.36|0.45|246960000000|261350000000|2021-08-30|Aug 30, 2021|06/2021|0.505|0.54|254580000000|234980000000
2021-12-26 00:18:31|06163|8575|601088|446.25B|446250000000|22.46|47,583,440|24.64%|21|2021-10-22|Oct 22, 2021|09/2021|0.741|0.5605|88970000000|88970000000|2021-08-27|Aug 27, 2021|06/2021|0.73|0.69|76370000000|76370000000
2021-12-26 00:18:34|06164|101103|601668|208.06B|208060000000|4.96|157,215,552|-0.2%|21|2021-10-30|Oct 30, 2021|09/2021|0.29|0.285|400330000000|400330000000|2021-08-31|Aug 31, 2021|06/2021|0.345|0.32|531990000000|483240000000
2021-12-26 00:18:37|06165|100310|600050|121.49B|121490000000|3.92|81,914,394|-11.91%|21|2021-10-22|Oct 22, 2021|09/2021|0.05|0.05|80310000000|--|2021-08-20|Aug 20, 2021|06/2021|0.08|0.07|81900000000|--
2021-12-26 00:18:42|06166|944122|000002|228.32B|228320000000|19.64|104,637,710|-29.71%|21|2021-10-28|Oct 28, 2021|09/2021|0.486|0.5906|104370000000|78240000000|2021-08-29|Aug 29, 2021|06/2021|0.84|0.84|104850000000|105480000000
2021-12-26 00:18:44|06167|100989|600900|508.74B|508740000000|22.37|53,173,928|17.86%|21|2021-10-29|Oct 29, 2021|09/2021|0.483|0.52|20550000000|--|2021-07-15|Jul 15, 2021|06/2021|0.25|0.23|11030000000|--
2021-12-26 00:18:47|06168|100299|600030|332.09B|332090000000|25.69|86,182,035|-8.45%|21|2021-10-28|Oct 28, 2021|09/2021|0.42|0.4379|20090000000|17910000000|2021-08-19|Aug 19, 2021|06/2021|0.54|0.43|21300000000|21300000000
2021-12-26 00:18:50|06169|101113|601766|172.77B|172770000000|6.02|56,166,041|13.16%|21|2021-10-29|Oct 29, 2021|09/2021|0.09|0.1236|49000000000|55170000000|2021-08-27|Aug 27, 2021|06/2021|0.09|0.1136|53910000000|54990000000
2021-12-26 00:18:52|06170|101158|603288|450.54B|450540000000|106.95|6,566,368|-28.86%|21|2021-10-30|Oct 30, 2021|09/2021|0.32|0.32|5660000000|5660000000|2021-08-31|Aug 31, 2021|06/2021|0.33|0.33|5170000000|5170000000
2021-12-26 00:18:55|06171|1076874|601138|237.98B|237980000000|11.98|27,797,496|-10.46%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|0.2182|109330000000|109330000000|2021-08-11|Aug 11, 2021|06/2021|0.18|0.18|97650000000|97650000000
2021-12-26 00:18:59|06172|944220|000651|191.85B|191850000000|35.60|58,157,935|-40.73%|21|2021-10-27|Oct 27, 2021|09/2021|1.03|1.04|47500000000|47310000000|2021-08-30|Aug 30, 2021|06/2021|1|0.9979|58180000000|57640000000
2021-12-26 00:19:02|06173|1017555|300498|123.61B|123610000000|19.46|49,530,996|4.4%|21|2021-10-28|Oct 28, 2021|09/2021|-1.13|-0.8667|15940000000|15940000000|2021-08-19|Aug 19, 2021|06/2021|-0.48|0.14|13820000000|13820000000
2021-12-26 00:19:05|06174|955759|601211|154.16B|154160000000|17.48|35,347,766|2.22%|19|2021-10-29|Oct 29, 2021|09/2021|0.39|0.3817|9990000000|10490000000|2021-08-24|Aug 24, 2021|06/2021|0.3973|0.3616|10980000000|11000000000
2021-12-26 00:19:08|06175|944315|002415|471.92B|471920000000|50.55|30,969,248|7.28%|21|2021-10-29|Oct 29, 2021|09/2021|0.48|0.4833|21730000000|21730000000|2021-07-24|Jul 24, 2021|06/2021|0.46|0.459|19910000000|19910000000
2021-12-26 00:19:10|06176|101084|601398|1.66T|1.66E+12|4.65|130,765,019|-6.25%|21|2021-10-29|Oct 29, 2021|09/2021|0.23|0.225|217490000000|210550000000|2021-08-27|Aug 27, 2021|06/2021|0.22|0.215|212290000000|212870000000
2021-12-26 00:19:13|06177|101060|601166|396.16B|396160000000|19.07|97,867,081|-5.45%|21|2021-10-29|Oct 29, 2021|09/2021|1.15|1.15|54820000000|52350000000|2021-08-27|Aug 27, 2021|06/2021|0.78|0.9291|56990000000|58410000000
2021-12-26 00:19:16|06178|100978|600887|271.17B|271170000000|42.37|70,283,384|4.59%|21|2021-10-29|Oct 29, 2021|09/2021|0.43|0.434|28500000000|28460000000|2021-08-31|Aug 31, 2021|06/2021|0.41|0.4075|29140000000|29120000000
2021-12-26 00:19:18|06179|100493|600276|319.32B|319320000000|50.12|51,367,682|-44.72%|21|2021-10-20|Oct 20, 2021|09/2021|0.24|0.24|6900000000|6900000000|2021-08-20|Aug 20, 2021|06/2021|0.18|0.215|6370000000|6370000000
2021-12-26 00:19:21|06180|100673|600519|2.76T|2.76E+12|2,194.09|3,743,949|19.87%|21|2021-10-23|Oct 23, 2021|09/2021|10.04|10.04|25580000000|25840000000|2021-07-31|Jul 31, 2021|06/2021|8.52|8.53|22300000000|22190000000
2021-12-26 00:19:24|06181|944533|000333|495.5B|495500000000|72.16|27,781,443|-22.32%|21|2021-10-29|Oct 29, 2021|09/2021|1.23|1.14|87530000000|80340000000|2021-08-30|Aug 30, 2021|06/2021|1.22|1.21|91310000000|90860000000
2021-12-26 00:19:26|06182|101073|601336|119.95B|119950000000|38.45|10,355,645|-33.35%|21|2021-10-28|Oct 28, 2021|09/2021|0.45|1.04|35950000000|--|2021-08-26|Aug 26, 2021|06/2021|1.29|1.36|37100000000|105000000
2021-12-26 00:19:29|06183|101123|601857|904.12B|904120000000|4.94|192,330,986|18.75%|21|2021-10-28|Oct 28, 2021|09/2021|0.121|0.11|683760000000|547810000000|2021-08-26|Aug 26, 2021|06/2021|0.14|0.14|644660000000|600080000000
2021-12-26 00:19:37|06184|944579|000001|335.92B|335920000000|17.31|100,371,285|-5.2%|21|2021-10-21|Oct 21, 2021|09/2021|0.6|0.6|42530000000|42510000000|2021-08-20|Aug 20, 2021|06/2021|0.38|0.4385|42890000000|42400000000
2021-12-26 00:19:39|06185|101078|601318|907.23B|907230000000|49.82|68,925,432|-40.83%|21|2021-10-27|Oct 27, 2021|09/2021|2.06|2.06|192000000000|--|2021-08-26|Aug 26, 2021|06/2021|2.3|2.28|203600000000|430000000
2021-12-26 00:19:42|06186|100320|600048|186.85B|186850000000|15.61|97,339,351|0.06%|21|2021-10-29|Oct 29, 2021|09/2021|0.27|0.4683|48490000000|58730000000|2021-08-24|Aug 24, 2021|06/2021|0.65|0.545|64860000000|64860000000
2021-12-26 00:19:44|06187|100276|600000|250.67B|250670000000|8.54|30,238,528|-10.58%|23|2021-10-31|Oct 31, 2021|09/2021|0.32|0.53|46120000000|--|2021-08-27|Aug 27, 2021|06/2021|0.38|0.53|47840000000|--
2021-12-26 00:19:47|06188|944524|002352|337.03B|337030000000|68.85|19,842,653|-20.12%|19|2021-10-29|Oct 29, 2021|09/2021|0.205|0.23|47520000000|47720000000|2021-08-23|Aug 23, 2021|06/2021|0.39|0.39|45720000000|45720000000
2021-12-26 00:19:49|06189|100350|600104|237.89B|237890000000|20.59|49,862,059|-13.92%|21|2021-10-30|Oct 30, 2021|09/2021|0.6|0.5595|186620000000|185640000000|2021-08-27|Aug 27, 2021|06/2021|0.55|0.55|177000000000|177000000000
2021-12-26 00:19:52|06190|100289|600018|127.57B|127570000000|5.48|56,953,980|23.15%|21|2021-10-30|Oct 30, 2021|09/2021|0.1302|0.1303|8880000000|8160000000|2021-08-28|Aug 28, 2021|06/2021|0.25|0.2044|9680000000|9680000000
2021-12-26 00:19:55|06191|1112831|300760|451.22B|451220000000|372.10|4,291,087|-4.46%|17|2021-10-20|Oct 20, 2021|09/2021|1.9|1.94|6610000000|7170000000|2021-08-26|Aug 26, 2021|06/2021|2.16|1.94|7000000000|7000000000
2021-12-26 00:20:01|06192|944897|000858|939.12B|939120000000|241.94|27,572,726|-12.12%|21|2021-10-30|Oct 30, 2021|09/2021|1.06|1.06|12970000000|12970000000|2021-08-30|Aug 30, 2021|06/2021|1|1.02|12430000000|12430000000
2021-12-26 00:20:05|06193|944451|002304|261.34B|261340000000|174.54|9,504,516|-20.19%|21|2021-10-27|Oct 27, 2021|09/2021|1.03|1.03|6400000000|6400000000|2021-08-28|Aug 28, 2021|06/2021|1.19|1.19|5020000000|4950000000
2021-12-26 00:20:08|06194|13679|AFLT|141.31B|141310000000|58.96|11,189,594|-14.53%|34|2021-11-29|Nov 29, 2021|09/2021|4.79|--|134040000000|134040000000|2021-08-30|Aug 30, 2021|06/2021|-1.28|--|119650000000|112960000000
2021-12-26 00:20:13|06195|13678|AFKS|211.28B|211280000000|22.32|38,165,061|-21.52%|33|2021-12-02|Dec 02, 2021|09/2021|1.17|1.17|225120000000|215650000000|2021-08-30|Aug 30, 2021|06/2021|-1.03|0.439|180010000000|180010000000
2021-12-26 00:20:17|06196|13720|TRNF_p|1.18T|1.18E+12|162,600|1,931|15.98%|33|2021-10-29|Oct 29, 2021|09/2021|8273.64|--|276300000000|279000000|2021-07-19|Jul 19, 2021|06/2021|9700.29|--|276000000000|266000000
2021-12-26 00:20:20|06197|40423|ALRS|831.62B|831620000000|115.30|28,690,853|18%|21|2021-11-10|Nov 10, 2021|09/2021|3.46|3.59|78380000000|67020000000|2021-08-13|Aug 13, 2021|06/2021|4.17|4.27|92450000000|87170000000
2021-12-26 00:20:23|06198|13725|VTBR|610.2B|610200000000|0.047090|69,351,318,848|24.48%|33|2021-10-27|Oct 27, 2021|09/2021|0.0066|0.005|209100000000|204340000000|2021-07-30|Jul 30, 2021|06/2021|0.0044|0.0045|206800000000|193000000000
2021-12-26 00:20:25|06199|996169|DSKY|91.57B|91570000000|124.54|2,911,863|-13.86%|21|2021-11-08|Nov 08, 2021|09/2021|4.42|4.85|43940000000|43940000000|2021-08-25|Aug 25, 2021|06/2021|3.93|5.2|37390000000|37390000000
2021-12-26 00:20:29|06200|13682|FEES|209.32B|209320000000|0.1660|1,662,904,684|-22.28%|33|2021-11-26|Nov 26, 2021|09/2021|0.01|--|62570000000|62570000000|2021-08-27|Aug 27, 2021|06/2021|0.01|--|58970000000|59570000000
2021-12-26 00:20:31|06201|13684|GAZP|8.01T|8.01E+12|338.79|77,808,621|64.27%|28|2021-11-30|Nov 30, 2021|09/2021|24.61|--|2000000000|31000000|2021-08-30|Aug 30, 2021|06/2021|22.04|--|2000000000|27000000
2021-12-26 00:20:37|06202|1167212|GLTRDR|109.64B|109640000000|611.80|244,335|38.48%|6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 00:20:40|06203|13688|LSRG|57.94B|57940000000|578.20|99,183|-32.31%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|56.83|--|54820000000|--
2021-12-26 00:20:42|06204|1166764|HHRUDR|192.25B|192250000000|3,812.00|25,102|65.71%|12|2021-11-15|Nov 15, 2021|09/2021|38.45|27.57|4690000000|4240000000|2021-08-16|Aug 16, 2021|06/2021|29.21|21.36|3910000000|3410000000
2021-12-26 00:20:46|06205|13744|IRAO|305.86B|305860000000|4.1590|253,679,922|-20.95%|35|2021-11-25|Nov 25, 2021|09/2021|0.24|0.18|285100000000|274300000000|2021-11-25|Nov 25, 2021|08/2021|0.34|0.18|--|257000000
2021-12-26 00:20:51|06206|13689|LKOH|4.11T|4.11E+12|6,313.5|1,212,527|23.66%|29|2021-11-24|Nov 24, 2021|09/2021|301.58|283.93|2000000000|2000000000|2021-08-27|Aug 27, 2021|06/2021|288.84|293.22|2000000000|2000000000
2021-12-26 00:20:55|06207|13693|MGNT|547.66B|547660000000|5,592.5|418,093|3.1%|33|2021-10-28|Oct 28, 2021|09/2021|133.2|116.4|489300000000|466320000000|2021-07-29|Jul 29, 2021|06/2021|118.55|107.55|424340000000|421650000000
2021-12-26 00:20:57|06208|1163363|VKCODR|195.9B|195900000000|877.00|789,913|-55.77%|21|2021-10-28|Oct 28, 2021|09/2021|-5.24|0.9529|30420000000|30550000000|2021-07-29|Jul 29, 2021|06/2021|-14.84|-7.45|29990000000|30240000000
2021-12-26 00:21:01|06209|13690|MAGN|745.77B|745770000000|66.74|32,302,403|18.52%|33|2021-10-24|Oct 24, 2021|09/2021|5.1|6.47|211950000000|223010000000|2021-07-23|Jul 23, 2021|06/2021|6.79|5.28|240410000000|237530000000
2021-12-26 00:21:04|06210|44464|MOEX|337.54B|337540000000|149.53|10,293,815|-7.1%|32|2021-10-29|Oct 29, 2021|09/2021|2.98|2.85|13360000000|12730000000|2021-08-20|Aug 20, 2021|06/2021|3.09|3.03|13200000000|12370000000
2021-12-26 00:21:10|06211|955694|CBOM|219.17B|219170000000|6.556|79,156,639|8.99%|21|2021-11-25|Nov 25, 2021|09/2021|0.34|--|58300000000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|16140000000|--
2021-12-26 00:21:13|06212|13691|MTSS|241.66B|241660000000|290.70|3,512,620|-10.95%|29|2021-11-17|Nov 17, 2021|09/2021|4.9|11.02|138170000000|137330000000|2021-08-19|Aug 19, 2021|06/2021|5.04|9.23|128580000000|126360000000
2021-12-26 00:21:16|06213|13695|NLMK|127.3B|127300000000|212.40|13,353,777|-3.37%|33|2021-10-21|Oct 21, 2021|09/2021|19.25|17.17|324400000000|318610000000|2021-07-22|Jul 22, 2021|06/2021|16.75|17.25|305700000000|302130000000
2021-12-26 00:21:19|06214|13683|GMKN|33.36T|3.336E+13|21,824.0|267,278|-6.01%|25|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|1891.96|--|665200000000|8000000
2021-12-26 00:21:22|06215|13697|NVTK|495.05B|495050000000|1,652.60|1,860,849|37.15%|33|2021-10-27|Oct 27, 2021|09/2021|34.95|31.37|276710000000|279870000000|2021-07-28|Jul 28, 2021|06/2021|29.63|31.06|264450000000|268490000000
2021-12-26 00:21:25|06216|950026|RUAL|1.07T|1.07E+12|70.700|37,101,201|103.98%|21|2021-11-10|Nov 10, 2021|09/2021|--|3.04|--|190650000000|2021-08-16|Aug 16, 2021|06/2021|--|2.66|--|182430000000
2021-12-26 00:21:32|06217|1167498|OZONDR|468.44B|468440000000|2,263.00|348,801|-28.14%|5|2021-12-01|Dec 01, 2021|09/2021|-74.26|-74.26|41490000000|41490000000|2021-08-17|Aug 17, 2021|06/2021|-84.4|-55.63|37020000000|35950000000
2021-12-26 00:21:35|06218|1163242|POGR|78.54B|78540000000|20.21|12,711,984|-35.1%|0||
2021-12-26 00:21:38|06219|21406|PHOR|727.66B|727660000000|5,619.0|173,222|79.41%|33|2021-11-08|Nov 08, 2021|09/2021|909|305.16|116300000000|111080000000|2021-08-06|Aug 06, 2021|06/2021|234|195.78|88680000000|86400000000
2021-12-26 00:21:41|06220|13789|PIKK|662.21B|662210000000|1,002.60|1,141,978|72.98%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|105.11|--|189300000000|--
2021-12-26 00:21:44|06221|44465|POLY|604.21B|604210000000|1,268.60|1,809,156|-25.21%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|57860000000|51810000000|2021-09-09|Sep 09, 2021|06/2021|--|--|50160000000|50160000000
2021-12-26 00:21:47|06222|13705|PLZL|1.76T|1.76E+12|13,010.0|192,000|-14.38%|21|2021-11-23|Nov 23, 2021|09/2021|726.68|340.38|105040000000|99900000000|2021-08-24|Aug 24, 2021|06/2021|702.04|322.14|91810000000|92050000000
2021-12-26 00:21:49|06223|960754|QIWIDR|35.37B|35370000000|556.50|95,169|-28.52%|21|2021-11-23|Nov 23, 2021|09/2021|43.32|34.91|6420000000|6190000000|2021-08-19|Aug 19, 2021|06/2021|43.3|32.79|10810000000|5690000000
2021-12-26 00:21:52|06224|13707|ROSN|5.43T|5.43E+12|572.05|7,621,715|31.1%|27|2021-11-12|Nov 12, 2021|09/2021|33.01|33.05|2000000000|2000000000|2021-08-13|Aug 13, 2021|06/2021|24.58|24.57|2000000000|2000000000
2021-12-26 00:21:55|06225|21316|RSTI|222.88B|222880000000|1.121|182,266,266|-34.6%|27|2021-11-26|Nov 26, 2021|09/2021|0.12|--|254500000000|254500000000|2021-08-27|Aug 27, 2021|06/2021|0.1|--|226150000000|235430000000
2021-12-26 00:21:58|06226|21419|RTKM|275.81B|275810000000|82.25|2,205,548|-13.18%|33|2021-11-09|Nov 09, 2021|09/2021|2.64|3.14|141210000000|143690000000|2021-08-05|Aug 05, 2021|06/2021|3.19|2.29|138590000000|137010000000
2021-12-26 00:22:01|06227|13754|HYDR|313.04B|313040000000|0.7189|410,236,625|-7.67%|33|2021-11-25|Nov 25, 2021|09/2021|0.0273|--|89560000000|101470000000|2021-08-26|Aug 26, 2021|06/2021|0.05|--|107900000000|103960000000
2021-12-26 00:22:04|06228|13711|SBER|6.62T|6.62E+12|293.89|69,209,874|9.12%|32|2021-10-28|Oct 28, 2021|09/2021|13.18|14.64|622800000000|637600000000|2021-07-29|Jul 29, 2021|06/2021|13.98|12.81|625100000000|594130000000
2021-12-26 00:22:06|06229|13712|SBER_p|6.21T|6.21E+12|275.96|7,246,351|14.86%|33|2021-10-28|Oct 28, 2021|09/2021|13.18|14.64|622800000000|637600000000|2021-07-29|Jul 29, 2021|06/2021|13.98|12.81|625100000000|594130000000
2021-12-26 00:22:09|06230|13713|CHMF|1.32T|1.32E+12|1,578.00|1,435,502|19.44%|33|2021-10-18|Oct 18, 2021|09/2021|105.52|110.81|228580000000|240770000000|2021-07-22|Jul 22, 2021|06/2021|97.74|99.91|212180000000|219440000000
2021-12-26 00:22:12|06231|13716|SNGS|1.37T|1.37E+12|38.410|97,265,961|9.88%|26|2021-08-18|Aug 18, 2021|06/2021|4.28|--|855300000000|--|2021-05-04|0|03/2021|--|--|--|5380000
2021-12-26 00:22:15|06232|13717|SNGS_p|1.36T|1.36E+12|38.005|38,826,311|-6.91%|31|2021-10-29|Oct 29, 2021|09/2021|--|--|--|6000000|2021-08-19|Aug 19, 2021|06/2021|4.28|--|451600000000|451600000000
2021-12-26 00:22:19|06233|13738|TATN_p|1T|1000000000000|446.10|1,418,696|-4.68%|33|2021-11-29|Nov 29, 2021|09/2021|22.67|24.54|323840000000|321680000000|2021-08-27|Aug 27, 2021|06/2021|21.99|20.96|311050000000|293940000000
2021-12-26 00:22:22|06234|13718|TATN|1.09T|1.09E+12|482.00|4,788,056|-4.55%|33|2021-11-29|Nov 29, 2021|09/2021|22.67|24.54|323840000000|321680000000|2021-08-27|Aug 27, 2021|06/2021|21.99|20.96|311050000000|293940000000
2021-12-26 00:22:25|06235|1153662|TCSGDR|1.19T|1.19E+12|5,991.80|462,152|154.43%|21|2021-11-24|Nov 24, 2021|09/2021|84.44|83.7|71700000000|48560000000|2021-08-27|Aug 27, 2021|06/2021|80.78|81.3|49220000000|46560000000
2021-12-26 00:22:27|06236|21302|UPRO|161.91B|161910000000|2.568|66,045,500|-5.76%|33|2021-11-03|Nov 03, 2021|09/2021|--|--|21600000000|21600000000|2021-08-11|Aug 11, 2021|06/2021|0.13|--|20340000000|20600000000
2021-12-26 00:22:31|06237|1061926|FIVEDR|528.52B|528520000000|1,946.0|481,752|-27.68%|21|2021-10-26|Oct 26, 2021|09/2021|45.02|45.02|543590000000|541950000000|2021-08-12|Aug 12, 2021|06/2021|219.73|48.92|544410000000|540890000000
2021-12-26 00:22:33|06238|102063|YNDX|1.58T|1.58E+12|4,424.8|778,247|-12.01%|21|2021-10-27|Oct 27, 2021|09/2021|5.12|2.34|91310000000|86990000000|2021-07-28|Jul 28, 2021|06/2021|5.04|17.96|81400000000|77130000000
2021-12-26 00:22:36|06239|18595|ALPA4|19.63B|19630000000|36.54|2,686,994|-11.16%|27|2021-10-28|Oct 28, 2021|09/2021|0.25|0.25|1030000000|1040000000|2021-07-30|Jul 30, 2021|06/2021|0.2251|0.23|1090000000|1100000000
2021-12-26 00:22:40|06240|18599|ABEV3|244.72B|244720000000|15.55|25,364,381|0.32%|29|2021-10-28|Oct 28, 2021|09/2021|0.23|0.1457|18490000000|16940000000|2021-07-29|Jul 29, 2021|06/2021|0.18|0.118|15710000000|14980000000
2021-12-26 00:22:47|06241|18626|AMER3|27.75B|27750000000|30.73|7,822,102|-59.35%|33|2021-11-11|Nov 11, 2021|09/2021|0.27|-0.0929|6280000000|6280000000|2021-08-12|Aug 12, 2021|06/2021|0.25|0.025|6920000000|4640000000
2021-12-26 00:22:50|06242|1025085|CRFB3|30.55B|30550000000|15.39|4,978,805|-19.93%|19|2021-11-09|Nov 09, 2021|09/2021|0.3349|0.34|19410000000|18340000000|2021-07-27|Jul 27, 2021|06/2021|0.285|0.2885|18720000000|17660000000
2021-12-26 00:22:52|06243|1008677|AZUL4|9.15B|9150000000|26.46|8,070,431|-29.81%|20|2021-11-11|Nov 11, 2021|09/2021|-2.1|-3.14|2720000000|2720000000|2021-08-12|Aug 12, 2021|06/2021|-1.13|0.3567|1700000000|1700000000
2021-12-26 00:22:56|06244|18628|B3SA3|69.11B|69110000000|11.38|44,554,108|-41.39%|33|2021-11-11|Nov 11, 2021|09/2021|0.2104|0.2048|2250000000|2300000000|2021-08-12|Aug 12, 2021|06/2021|0.2005|0.1988|2420000000|2250000000
2021-12-26 00:22:59|06245|996550|BPAC11|246.18B|246180000000|21.45|14,216,519|-6.86%|20|2021-11-08|Nov 08, 2021|09/2021|0.15|0.412|2290000000|3610000000|2021-08-10|Aug 10, 2021|06/2021|0.58|0.3187|3770000000|2960000000
2021-12-26 00:23:01|06246|1075215|BIDI4|24.44B|24440000000|9.49|9,534,798|-14.4%|18|2021-11-12|Nov 12, 2021|09/2021|0.01|0.0119|691350000|691870000|2021-08-11|Aug 11, 2021|06/2021|0.0067|0.006|530750000|539320000
2021-12-26 00:23:04|06247|1141840|BIDI11|61.89B|61890000000|28.58|10,386,245|-14.05%|15|2021-11-12|Nov 12, 2021|09/2021|0.03|0.0356|691350000|691870000|2021-08-11|Aug 11, 2021|06/2021|0.02|0.018|530750000|539320000
2021-12-26 00:23:07|06248|18614|BPAN4|13.07B|13070000000|10.85|7,935,224|8.94%|19|2021-11-03|Nov 03, 2021|09/2021|0.16|0.17|3030000000|--|2021-07-30|Jul 30, 2021|06/2021|0.17|0.155|2910000000|--
2021-12-26 00:23:10|06249|50509|BBSE3|41.17B|41170000000|20.62|5,487,792|-28.03%|31|2021-11-08|Nov 08, 2021|09/2021|0.49|0.4893|1570000000|1310000000|2021-08-02|Aug 02, 2021|06/2021|0.3784|0.38|1190000000|1140000000
2021-12-26 00:23:13|06250|18621|BRML3|6.49B|6490000000|7.73|19,777,142|-22.78%|33|2021-11-11|Nov 11, 2021|09/2021|0.07|0.0902|306600000|294580000|2021-08-12|Aug 12, 2021|06/2021|-0.1297|0.08|257940000|251050000
2021-12-26 00:23:16|06251|18605|BBDC3|171.92B|171920000000|16.25|7,927,637|-26.67%|33|2021-11-05|Nov 05, 2021|09/2021|0.6983|0.6955|27640000000|27260000000|2021-08-03|Aug 03, 2021|06/2021|0.65|0.6705|25500000000|24900000000
2021-12-26 00:23:22|06252|18606|BBDC4|171.92B|171920000000|19.24|45,245,350|-22.2%|29|2021-11-05|Nov 05, 2021|09/2021|0.6983|0.6955|27640000000|27260000000|2021-08-03|Aug 03, 2021|06/2021|0.65|0.6705|25500000000|24900000000
2021-12-26 00:23:24|06253|18616|BRAP4|9.14B|9140000000|24.01|4,813,879|1.31%|30|2021-11-11|Nov 11, 2021|09/2021|2.99|--|--|--|2021-08-12|Aug 12, 2021|06/2021|6.44|--|--|--
2021-12-26 00:23:27|06254|18604|BBAS3|83.38B|83380000000|29.22|14,989,740|-24.92%|33|2021-11-08|Nov 08, 2021|09/2021|1.79|1.76|25270000000|23590000000|2021-08-04|Aug 04, 2021|06/2021|1.77|1.6|23480000000|25250000000
2021-12-26 00:23:30|06255|1155784|PCAR3|5.97B|5970000000|22.19|3,608,456|-69.48%|21|2021-11-03|Nov 03, 2021|09/2021|-0.33|-0.181|12080000000|10110000000|2021-07-28|Jul 28, 2021|06/2021|0.0348|0.11|11880000000|9240000000
2021-12-26 00:23:33|06256|18620|BRKM5|44.42B|44420000000|57.24|3,500,397|146.3%|22|2021-11-10|Nov 10, 2021|09/2021|4.42|5.88|28300000000|27450000000|2021-08-04|Aug 04, 2021|06/2021|9.33|7.63|26420000000|25290000000
2021-12-26 00:23:36|06257|18617|BRFS3|18.29B|18290000000|22.62|7,787,208|1.03%|33|2021-11-10|Nov 10, 2021|09/2021|-0.3476|-0.3319|12390000000|12390000000|2021-08-12|Aug 12, 2021|06/2021|-0.24|-0.2467|11640000000|10590000000
2021-12-26 00:23:39|06258|18633|CCRO3|24.08B|24080000000|11.92|14,349,735|-11.31%|33|2021-11-12|Nov 12, 2021|09/2021|0.09|0.09|2720000000|2830000000|2021-08-13|Aug 13, 2021|06/2021|-0.02|0.0133|2430000000|2430000000
2021-12-26 00:23:41|06259|18642|CMIG4|24.86B|24860000000|13.08|9,751,923|9.76%|22|2021-11-11|Nov 11, 2021|09/2021|0.25|0.5747|9530000000|7110000000|2021-08-13|Aug 13, 2021|06/2021|0.7179|0.3786|6910000000|6460000000
2021-12-26 00:23:44|06260|18639|CIEL3|5.73B|5730000000|2.12|32,499,810|-39.08%|33|2021-11-03|Nov 03, 2021|09/2021|0.08|0.085|3060000000|3060000000|2021-08-02|Aug 02, 2021|06/2021|0.07|0.0744|2910000000|2860000000
2021-12-26 00:23:47|06261|40433|COGN3|4.52B|4520000000|2.41|38,828,271|-47.61%|33|2021-11-12|Nov 12, 2021|09/2021|-0.1186|-0.1973|1170000000|1170000000|2021-08-13|Aug 13, 2021|06/2021|-0.0281|-0.0497|1300000000|1270000000
2021-12-26 00:23:50|06262|18647|CPLE6|16.9B|16900000000|6.32|17,443,013|-3.81%|33|2021-11-10|Nov 10, 2021|09/2021|1.04|0.6793|6980000000|4220000000|2021-08-12|Aug 12, 2021|06/2021|0.33|0.33|5430000000|5430000000
2021-12-26 00:23:53|06263|18651|CSAN3|39.51B|39510000000|21.15|7,559,229|15.51%|29|2021-11-12|Nov 12, 2021|09/2021|0.73|0.2852|31020000000|27520000000|2021-08-13|Aug 13, 2021|06/2021|0.5|0.294|25250000000|20430000000
2021-12-26 00:23:56|06264|18645|CPFE3|30.91B|30910000000|26.83|3,950,656|-15.79%|29|2021-11-11|Nov 11, 2021|09/2021|1.22|1.22|11190000000|11190000000|2021-08-12|Aug 12, 2021|06/2021|0.96|0.72|8810000000|7800000000
2021-12-26 00:23:59|06265|50513|CVCB3|3.1B|3100000000|13.78|9,403,665|-24.32%|30|2021-11-12|Nov 12, 2021|09/2021|-0.38|-0.1464|230000000|225000000|2021-08-13|Aug 13, 2021|06/2021|-0.5841|-0.5841|116000000|107670000
2021-12-26 00:24:03|06266|18657|CYRE3|5.81B|5810000000|15.11|8,184,503|-47.53%|33|2021-11-11|Nov 11, 2021|09/2021|0.5092|0.62|1290000000|1290000000|2021-08-12|Aug 12, 2021|06/2021|0.5859|0.69|1180000000|1180000000
2021-12-26 00:24:06|06267|18662|DXCO3|11.35B|11350000000|15.04|3,163,363|-5.53%|33|2021-10-27|Oct 27, 2021|09/2021|0.3364|0.3341|2180000000|2180000000|2021-07-28|Jul 28, 2021|06/2021|1.04|0.8614|1970000000|1930000000
2021-12-26 00:24:09|06268|18663|ECOR3|5.11B|5110000000|7.34|7,213,035|-44.18%|33|2021-10-25|Oct 25, 2021|09/2021|0.2|0.1977|1260000000|1240000000|2021-07-29|Jul 29, 2021|06/2021|0.1738|0.205|888320000|937200000
2021-12-26 00:24:12|06269|18666|ELET3|52.01B|52010000000|33.25|5,468,155|-7.74%|33|2021-11-16|Nov 16, 2021|09/2021|1.22|0.58|9190000000|9960000000|2021-08-11|Aug 11, 2021|06/2021|1.24|1.62|7960000000|7960000000
2021-12-26 00:24:15|06270|18667|ELET6|52.01B|52010000000|32.66|2,818,465|-9.6%|33|2021-11-16|Nov 16, 2021|09/2021|1.22|0.58|9190000000|9960000000|2021-08-11|Aug 11, 2021|06/2021|1.24|1.62|7960000000|7960000000
2021-12-26 00:24:19|06271|18669|EMBR3|17.89B|17890000000|24.35|10,093,998|184.46%|33|2021-11-05|Nov 05, 2021|09/2021|-0.339|-0.1862|5300000000|5580000000|2021-08-13|Aug 13, 2021|06/2021|0.628|0.5303|5930000000|5940000000
2021-12-26 00:24:24|06272|18670|ENBR3|12.08B|12080000000|20.78|3,495,466|12.02%|33|2021-10-25|Oct 25, 2021|09/2021|0.7953|0.7265|5420000000|4490000000|2021-07-26|Jul 26, 2021|06/2021|0.47|0.37|3650000000|3350000000
2021-12-26 00:24:27|06273|977700|ENGI11|79.89B|79890000000|44.14|2,089,131|-11.54%|21|2021-11-11|Nov 11, 2021|09/2021|1.35|1.62|7800000000|5320000000|2021-08-12|Aug 12, 2021|06/2021|1.87|1.75|5650000000|4880000000
2021-12-26 00:24:31|06274|18735|ENEV3|17.78B|17780000000|14.05|6,181,066|-3.44%|29|2021-11-04|Nov 04, 2021|09/2021|0.18|0.18|1390000000|1360000000|2021-08-05|Aug 05, 2021|06/2021|0.09|--|963000000|889000000
2021-12-26 00:24:34|06275|18790|EGIE3|31.49B|31490000000|38.60|1,394,218|-11.59%|33|2021-11-10|Nov 10, 2021|09/2021|0.78|0.5485|2360000000|2500000000|2021-08-05|Aug 05, 2021|06/2021|0.3904|1.1|3130000000|2440000000
2021-12-26 00:24:36|06276|18672|EQTL3|22.23B|22230000000|22.65|6,769,463|-0.09%|27|2021-11-10|Nov 10, 2021|09/2021|0.5547|0.4295|3950000000|3320000000|2021-08-13|Aug 13, 2021|06/2021|0.44|0.5633|4270000000|3630000000
2021-12-26 00:24:42|06277|18677|EZTC3|4.51B|4510000000|20.03|2,711,806|-52.86%|26|2021-11-11|Nov 11, 2021|09/2021|0.6399|0.6525|297750000|313780000|2021-08-12|Aug 12, 2021|06/2021|0.6122|0.61|288750000|288700000
2021-12-26 00:24:45|06278|18682|FLRY3|5.51B|5510000000|17.39|2,117,655|-34.53%|33|2021-10-28|Oct 28, 2021|09/2021|0.3016|0.3044|1030000000|1030000000|2021-07-29|Jul 29, 2021|06/2021|0.21|0.2697|932070000|909870000
2021-12-26 00:24:49|06279|18691|GOAU4|11.79B|11790000000|11.24|11,637,419|24.2%|29|2021-12-01|Dec 01, 2021|09/2021|1.67|--|21320000000|--|2021-08-04|Aug 04, 2021|06/2021|1.54|--|19130000000|--
2021-12-26 00:24:51|06280|18689|GGBR4|43.09B|43090000000|26.95|13,735,460|25%|29|2021-10-27|Oct 27, 2021|09/2021|3.25|2.91|21320000000|19570000000|2021-08-04|Aug 04, 2021|06/2021|2.3|2.22|19130000000|18450000000
2021-12-26 00:24:53|06281|1178707|GETT11|-|-|3.82|2,303,013|-|0||
2021-12-26 00:24:56|06282|18692|GOLL4|7.28B|7280000000|18.43|6,615,618|-24.9%|29|2021-11-09|Nov 09, 2021|09/2021|-2.23|-2.06|1920000000|1900000000|2021-07-29|Jul 29, 2021|06/2021|-2.46|-1.52|1000000000|1020000000
2021-12-26 00:24:59|06283|1073236|HAPV3|41.21B|41210000000|10.59|19,681,048|-29.42%|19|2021-11-10|Nov 10, 2021|09/2021|0.0307|0.0307|2560000000|2560000000|2021-08-11|Aug 11, 2021|06/2021|0.0484|0.0269|2400000000|2400000000
2021-12-26 00:25:03|06284|18698|||||||33|2021-10-22|Oct 22, 2021|09/2021|0.53|0.74|1630000000|1630000000|2021-07-23|Jul 23, 2021|06/2021|0.7584|0.74|1510000000|1510000000
2021-12-26 00:25:06|06285|18701|IGTA3|5.84B|5840000000|33.13|2,317,829|-10.36%|33|2021-11-09|Nov 09, 2021|09/2021|0.1573|0.0158|205810000|205810000|2021-08-09|Aug 09, 2021|06/2021|0.8632|0.13|169150000|168420000
2021-12-26 00:25:09|06286|1030995|IRBR3|4.91B|4910000000|3.91|13,414,011|-45.99%|19|2021-11-11|Nov 11, 2021|09/2021|-0.1241|-0.12|2610000000|2230000000|2021-08-16|Aug 16, 2021|06/2021|-0.1648|-0.1648|1820000000|2160000000
2021-12-26 00:25:12|06287|18706|ITSA4|80.05B|80050000000|8.99|31,029,319|-15.9%|29|2021-11-08|Nov 08, 2021|09/2021|0.28|0.2667|2390000000|2390000000|2021-08-09|Aug 09, 2021|06/2021|0.3397|0.34|3180000000|2860000000
2021-12-26 00:25:15|06288|18708|ITUB4|198.44B|198440000000|21.34|40,393,734|-18.11%|29|2021-11-03|Nov 03, 2021|09/2021|0.62|0.6707|30530000000|30110000000|2021-08-02|Aug 02, 2021|06/2021|0.7174|0.6421|32210000000|29450000000
2021-12-26 00:25:19|06289|18709|JBSS3|87.85B|87850000000|37.72|12,344,542|63.86%|33|2021-11-10|Nov 10, 2021|09/2021|3.02|3.02|92630000000|92630000000|2021-08-11|Aug 11, 2021|06/2021|1.75|1.09|85630000000|85630000000
2021-12-26 00:25:22|06290|18711|JHSF3|3.69B|3690000000|5.41|4,419,523|-27.87%|26|2021-11-04|Nov 04, 2021|09/2021|0.31|0.25|467600000|467600000|2021-08-05|Aug 05, 2021|06/2021|0.48|0.39|662400000|536100000
2021-12-26 00:25:25|06291|102072|KLBN11|29.4B|29400000000|26.01|6,272,165|2.93%|30|2021-10-26|Oct 26, 2021|09/2021|1.01|0.735|4360000000|4210000000|2021-08-10|Aug 10, 2021|06/2021|0.595|0.6133|4080000000|4030000000
2021-12-26 00:25:28|06292|18770|RENT3|41.18B|41180000000|54.75|7,515,711|-17.79%|33|2021-11-09|Nov 09, 2021|09/2021|0.74|0.59|2770000000|2820000000|2021-07-29|Jul 29, 2021|06/2021|0.59|0.5933|2700000000|2700000000
2021-12-26 00:25:31|06293|40434|LCAM3|12.33B|12330000000|24.40|2,989,956|-12.1%|29|2021-10-28|Oct 28, 2021|09/2021|0.53|0.5177|1560000000|1610000000|2021-08-10|Aug 10, 2021|06/2021|0.47|0.4669|1580000000|1560000000
2021-12-26 00:25:34|06294|1156708|LWSA3|7.94B|7940000000|13.48|8,932,839|-29.9%|12|2021-11-10|Nov 10, 2021|09/2021|-0.01|0.0469|209140000|203370000|2021-08-11|Aug 11, 2021|06/2021|0.0075|0.0249|184140000|175330000
2021-12-26 00:25:36|06295|18717|LAME4|10.91B|10910000000|5.81|32,468,719|-76.66%|33|2021-11-11|Nov 11, 2021|09/2021|-0.0488|-0.0488|6360000000|6360000000|2021-08-12|Aug 12, 2021|06/2021|0.25|0.0238|6920000000|2680000000
2021-12-26 00:25:42|06296|18724|LREN3|23.82B|23820000000|24.17|11,103,011|-44.25%|33|2021-11-11|Nov 11, 2021|09/2021|0.18|0.17|2500000000|2460000000|2021-08-12|Aug 12, 2021|06/2021|0.1636|0.3058|2260000000|2360000000
2021-12-26 00:25:45|06297|18729|MGLU3|40.94B|40940000000|6.20|83,951,448|-75.14%|31|2021-11-12|Nov 12, 2021|09/2021|0.02|0.0054|8610000000|8750000000|2021-08-13|Aug 13, 2021|06/2021|0.01|0.01|9010000000|9840000000
2021-12-26 00:25:48|06298|18736|MRFG3|15.56B|15560000000|22.73|7,343,705|54.84%|33|2021-11-10|Nov 10, 2021|09/2021|2.47|2.55|23640000000|21700000000|2021-08-10|Aug 10, 2021|06/2021|2.55|1.57|20570000000|21350000000
2021-12-26 00:25:54|06299|1167031|CASH3|2.49B|2490000000|3.10|51,244,845|22.1%|9|2021-11-16|Nov 16, 2021|09/2021|0.0027|0.0027|59000000|74530000|2021-08-16|Aug 16, 2021|06/2021|-0.0088|-0.0088|54760000|60000000
2021-12-26 00:25:57|06300|18608|BEEF3|6.05B|6050000000|10.53|8,890,874|1.54%|33|2021-11-04|Nov 04, 2021|09/2021|0.12|0.12|7400000000|6610000000|2021-08-09|Aug 09, 2021|06/2021|0.21|0.2|6290000000|6290000000
2021-12-26 00:25:59|06301|1163446|SOMA3|10.08B|10080000000|12.85|4,886,752|-4.96%|11|2021-11-11|Nov 11, 2021|09/2021|0.14|0.14|553500000|553500000|2021-08-12|Aug 12, 2021|06/2021|0.1108|0.1108|495120000|495120000
2021-12-26 00:26:02|06302|18738|MRVE3|5.5B|5500000000|11.38|5,682,118|-40.17%|33|2021-11-09|Nov 09, 2021|09/2021|0.27|0.2381|1780000000|1770000000|2021-08-11|Aug 11, 2021|06/2021|0.357|0.42|1820000000|1820000000
2021-12-26 00:26:05|06303|18740|MULT3|11.14B|11140000000|18.81|7,976,795|-19.24%|33|2021-10-27|Oct 27, 2021|09/2021|0.17|0.1557|322300000|312470000|2021-07-28|Jul 28, 2021|06/2021|0.16|0.14|284590000|262230000
2021-12-26 00:26:09|06304|18742|NTCO3|35.42B|35420000000|25.68|10,352,645|-50.32%|33|2021-11-15|Nov 15, 2021|09/2021|0.2179|0.1959|9550000000|9870000000|2021-08-12|Aug 12, 2021|06/2021|0.1694|-0.1372|9520000000|9080000000
2021-12-26 00:26:11|06305|1073664|GNDI3|37.79B|37790000000|61.45|4,092,134|-20.5%|17|2021-11-11|Nov 11, 2021|09/2021|-0.1465|-0.1465|3220000000|3250000000|2021-09-02|Sep 02, 2021|06/2021|-0.0487|0.0947|3200000000|3140000000
2021-12-26 00:26:14|06306|18749|PETR3|385.25B|385250000000|30.44|20,513,548|7.03%|33|2021-10-28|Oct 28, 2021|09/2021|2.41|2.47|121590000000|124240000000|2021-08-04|Aug 04, 2021|06/2021|3.29|2.96|110710000000|110100000000
2021-12-26 00:26:17|06307|18750|PETR4|385.25B|385250000000|28.33|81,739,515|1.36%|28|2021-10-28|Oct 28, 2021|09/2021|2.41|2.47|121590000000|124240000000|2021-08-04|Aug 04, 2021|06/2021|3.29|2.96|110710000000|110100000000
2021-12-26 00:26:20|06308|18697|PRIO3|16.53B|16530000000|19.70|23,201,094|48.95%|33|2021-11-03|Nov 03, 2021|09/2021|0.1|0.6315|939750000|886480000|2021-08-02|Aug 02, 2021|06/2021|0.2749|0.55|1020000000|1020000000
2021-12-26 00:26:22|06309|1165867|PETZ3|7.32B|7320000000|16.83|6,123,400|-11.42%|9|2021-11-08|Nov 08, 2021|09/2021|0.06|0.06|642000000|565580000|2021-08-09|Aug 09, 2021|06/2021|0.05|0.04|506000000|506000000
2021-12-26 00:26:25|06310|18764|QUAL3|4.41B|4410000000|15.87|2,238,634|-55.49%|30|2021-11-11|Nov 11, 2021|09/2021|0.29|0.305|534900000|549110000|2021-08-10|Aug 10, 2021|06/2021|0.31|0.31|517200000|525100000
2021-12-26 00:26:28|06311|40436|RADL3|39.7B|39700000000|24.10|6,870,647|-3.41%|33|2021-11-09|Nov 09, 2021|09/2021|0.1|0.1|6160000000|6350000000|2021-08-10|Aug 10, 2021|06/2021|0.155|0.15|6060000000|6250000000
2021-12-26 00:26:30|06312|1167542|RDOR3|84.1B|84100000000|42.66|2,477,529|-37.39%|9|2021-12-01|Dec 01, 2021|09/2021|0.33|0.362|5310000000|5400000000|2021-09-01|Sep 01, 2021|06/2021|0.3196|0.3221|5220000000|5060000000
2021-12-26 00:26:34|06313|18593|RAIL3|32.75B|32750000000|17.67|12,729,742|-7.97%|31|2021-11-11|Nov 11, 2021|09/2021|0.03|0.03|1970000000|1970000000|2021-08-12|Aug 12, 2021|06/2021|0.17|0.1633|2220000000|2220000000
2021-12-26 00:26:37|06314|18776|SBSP3|27.27B|27270000000|39.89|2,580,063|-11.63%|33|2021-11-12|Nov 12, 2021|09/2021|0.69|0.69|5150000000|5150000000|2021-08-12|Aug 12, 2021|06/2021|1.13|1.04|4230000000|4080000000
2021-12-26 00:26:40|06315|18775|SANB11|227.44B|227440000000|30.46|2,835,444|-32.66%|33|2021-10-27|Oct 27, 2021|09/2021|1.16|1.16|19450000000|18740000000|2021-07-28|Jul 28, 2021|06/2021|1.08|1.08|18120000000|17640000000
2021-12-26 00:26:42|06316|1170443|ASAI3|18.97B|18970000000|14.09|11,683,082|-|8|2021-10-28|Oct 28, 2021|09/2021|0.3304|0.2609|10710000000|10710000000|2021-07-27|Jul 27, 2021|06/2021|0.2133|0.226|10030000000|10050000000
2021-12-26 00:26:49|06317|18653|CSNA3|34.02B|34020000000|24.65|13,610,290|-20.12%|33|2021-11-03|Nov 03, 2021|09/2021|0.83|0.9333|10250000000|10250000000|2021-07-27|Jul 27, 2021|06/2021|4.06|4.11|15390000000|15490000000
2021-12-26 00:26:52|06318|18786|SULA11|10.19B|10190000000|25.45|3,935,044|-37.39%|31|2021-11-10|Nov 10, 2021|09/2021|0.6583|0.3076|5110000000|5250000000|2021-08-11|Aug 11, 2021|06/2021|0.07|0.1836|5050000000|5070000000
2021-12-26 00:26:55|06319|1055002|SUZB3|81.21B|81210000000|60.19|7,728,139|6.78%|21|2021-10-28|Oct 28, 2021|09/2021|-0.71|-0.7984|10760000000|10110000000|2021-08-11|Aug 11, 2021|06/2021|7.37|6.29|9840000000|10650000000
2021-12-26 00:26:57|06320|18804|TAEE11|12.47B|12470000000|36.20|2,442,921|9.23%|27|2021-11-10|Nov 10, 2021|09/2021|1.56|0.7602|942000000|711850000|2021-08-11|Aug 11, 2021|06/2021|2.03|1.26|653190000|402400000
2021-12-26 00:27:00|06321|18817|VIVT3|83.75B|83750000000|49.87|2,715,916|9.63%|33|2021-10-27|Oct 27, 2021|09/2021|0.77|0.8076|11030000000|11270000000|2021-07-27|Jul 27, 2021|06/2021|0.7264|0.6969|10650000000|10770000000
2021-12-26 00:27:04|06322|18797|TIMS3|31.15B|31150000000|12.87|7,128,105|-11.3%|33|2021-10-25|Oct 25, 2021|09/2021|0.2|0.1803|4510000000|4610000000|2021-07-27|Jul 27, 2021|06/2021|0.28|0.1389|4410000000|4350000000
2021-12-26 00:27:07|06323|18801|TOTS3|17.48B|17480000000|28.74|4,293,794|3.34%|33|2021-11-10|Nov 10, 2021|09/2021|0.1441|0.1671|855000000|855000000|2021-08-05|Aug 05, 2021|06/2021|0.1367|0.1588|763380000|750790000
2021-12-26 00:27:11|06324|18807|UGPA3|15.56B|15560000000|14.27|8,449,366|-39.79%|29|2021-11-03|Nov 03, 2021|09/2021|0.3305|0.3184|31910000000|31910000000|2021-08-11|Aug 11, 2021|06/2021|0.295|-0.0279|28530000000|28530000000
2021-12-26 00:27:14|06325|18812|USIM5|17.87B|17870000000|14.86|23,291,602|1.64%|33|2021-10-29|Oct 29, 2021|09/2021|1.26|1.3|9030000000|9030000000|2021-07-30|Jul 30, 2021|06/2021|3.33|3.02|9600000000|9600000000
2021-12-26 00:27:17|06326|18814|VALE3|387.2B|387200000000|79.15|27,955,700|-9.4%|33|2021-10-29|Oct 29, 2021|09/2021|4.28|6.06|71490000000|76680000000|2021-07-29|Jul 29, 2021|06/2021|8.46|7.84|85830000000|86830000000
2021-12-26 00:27:20|06327|986421|VIIA3|7.19B|7190000000|4.50|42,654,460|-72.1%|21|2021-11-10|Nov 10, 2021|09/2021|-0.4|-0.05|7350000000|7600000000|2021-08-11|Aug 11, 2021|06/2021|0.0765|0.0365|7880000000|8510000000
2021-12-26 00:27:23|06328|18820|WEGE3|140.44B|140440000000|33.47|7,217,453|-6.9%|33|2021-10-27|Oct 27, 2021|09/2021|0.1937|0.1863|6200000000|5830000000|2021-07-28|Jul 28, 2021|06/2021|0.2705|0.1953|5750000000|5270000000
2021-12-26 00:27:26|06329|18673|YDUQ3|6.14B|6140000000|20.33|3,004,039|-38.23%|33|2021-11-08|Nov 08, 2021|09/2021|0.41|0.41|1100000000|1100000000|2021-08-16|Aug 16, 2021|06/2021|0.4279|0.27|1160000000|1150000000
2021-12-26 00:27:30|06330|101278|ABMM|3.91T|3.91E+12|1,420|12,445,627|84.42%|19|2021-12-03|Dec 03, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|--|--|--|--
2021-12-26 00:27:34|06331|101279|ACES|22.6T|2.26E+13|1,320|21,166,533|-25.84%|28|2021-10-29|Oct 29, 2021|09/2021|4.44|4.39|1000000000|1000000000|2021-08-16|Aug 16, 2021|06/2021|6.78|9.07|1000000000|1000000000
2021-12-26 00:27:36|06332|1179331|KUAS|116.33B|116330000000|90.00|165,906,076|-|0||
2021-12-26 00:27:39|06333|101280|ACST|2.66T|2.66E+12|210|20,861,542|-52.05%|20|2021-10-27|Oct 27, 2021|09/2021|-88.69|--|436600000000|--|2021-07-28|Jul 28, 2021|06/2021|-88.69|--|263000000000|--
2021-12-26 00:27:42|06334|101282|ADHI|3.2T|3.2E+12|900|29,959,142|-42.12%|21|2021-11-08|Nov 08, 2021|09/2021|2.45|--|2000000000|2000000000|2021-08-02|Aug 02, 2021|06/2021|0.43|--|2000000000|2000000000
2021-12-26 00:27:44|06335|101283|ASSA|10.97T|1.097E+13|3,230|13,370,736|412.7%|20|2021-10-29|Oct 29, 2021|09/2021|2|--|1000000000|--|2021-07-28|Jul 28, 2021|06/2021|12|12|1000000000|1000000000
2021-12-26 00:27:47|06336|101284|ADMF|7.65T|7.65E+12|7,650|141,827|-11.05%|19|2021-10-27|Oct 27, 2021|09/2021|279.79|--|1000000000|--|2021-07-28|Jul 28, 2021|06/2021|262.38|--|2000000000|--
2021-12-26 00:27:49|06337|1159434|RONY|1T|1000000000000|800.00|1,028,484|337.16%|9|2021-10-29|Oct 29, 2021|09/2021|-0.76|--|838500000|--|2021-09-15|Sep 15, 2021|06/2021|-0.61|--|663300000|--
2021-12-26 00:27:52|06338|1156772|AYLS|256.03B|256030000000|300.00|97,333,756|500%|7|2021-11-23|Nov 23, 2021|09/2021|-0.37|--|715500000|--|2021-09-02|Sep 02, 2021|03/2021|4.14|--|690600000|--
2021-12-26 00:27:55|06339|101286|APLN|2.77T|2.77E+12|122|19,399,788|-40.78%|19|2021-12-01|Dec 01, 2021|09/2021|-2.52|--|1000000000|--|2021-08-30|Aug 30, 2021|06/2021|-5.19|--|1000000000|--
2021-12-26 00:27:58|06340|943660|TARA|503.48B|503480000000|50|217,821|0%|19|2021-11-29|Nov 29, 2021|09/2021|0.65|--|14320000000|--|2021-08-31|Aug 31, 2021|06/2021|0.56|--|12680000000|--
2021-12-26 00:28:05|06341|101373|CMPP|1.97T|1.97E+12|184|3,074,175|0%|18|2021-11-29|Nov 29, 2021|09/2021|-44.73|--|34010000000|--|2021-08-31|Aug 31, 2021|06/2021|-39.42|--|229700000000|--
2021-12-26 00:28:12|06342|101287|ADES|1.89T|1.89E+12|3,200|326,331|103.82%|19|2021-11-25|Nov 25, 2021|09/2021|89.78|--|241000000000|--|2021-08-27|Aug 27, 2021|06/2021|71.91|--|189800000000|--
2021-12-26 00:28:15|06343|101288|AIMS|89.32B|89320000000|406|1,334,739|205.26%|18|2021-08-19|Aug 19, 2021|06/2021|1.49|--|9200000000|--|2021-04-09|Apr 09, 2021|03/2021|0.82|--|9240000000|--
2021-12-26 00:28:18|06344|101289|AKRA|16.11T|1.611E+13|4,080|11,369,536|25.93%|21|2021-10-26|Oct 26, 2021|09/2021|62.09|-3.14|6000000000|5000000000|2021-07-26|Jul 26, 2021|06/2021|62.09|100.4|5000000000|5000000000
2021-12-26 00:28:20|06345|101409|GAMA|500.55B|500550000000|50|3,223,973|0%|19|2021-11-30|Nov 30, 2021|09/2021|-0.17|--|6220000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.35|--|2370000000|--
2021-12-26 00:28:23|06346|953124|ALKA|130.98B|130980000000|258|46,858|-16.23%|18|2021-12-01|Dec 01, 2021|09/2021|7.69|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|7.33|--|630000000000|--
2021-12-26 00:28:26|06347|101290|ASRI|3.18T|3.18E+12|162|40,511,164|-38.17%|31|2021-11-09|Nov 09, 2021|09/2021|8.62|8.62|662000000000|662000000000|2021-08-30|Aug 30, 2021|06/2021|3.41|5.99|642000000000|--
2021-12-26 00:28:31|06348|1025106|FIRE|676.95B|676950000000|460|8,281,633|-65.15%|19|2021-11-02|Nov 02, 2021|09/2021|6.55|--|192200000000|--|2021-08-13|Aug 13, 2021|06/2021|5.54|--|241000000000|--
2021-12-26 00:28:34|06349|101291|ALDO|1.23T|1.23E+12|1,130|7,433,700|167.74%|19|2021-12-01|Dec 01, 2021|09/2021|21.59|--|372800000000|--|2021-08-31|Aug 31, 2021|06/2021|14.03|--|329100000000|--
2021-12-26 00:28:36|06350|101292|ALMI|1.2T|1.2E+12|314|26,567|16.3%|16|2021-05-31|0|12/2020|-0.03|--|68010000|--|2020-11-04|Nov 04, 2020|09/2020|-51.58|--|284400000000|--
2021-12-26 00:28:40|06351|955951|ATIC|1.52T|1.52E+12|655|700,636|15.93%|19|2021-08-31|Aug 31, 2021|06/2021|-14.97|--|1000000000|--|2021-06-30|Jun 30, 2021|03/2021|-5.13|--|1000000000|--
2021-12-26 00:28:42|06352|101293|OKAS|143.04B|143040000000|81|29,799,128|-27.68%|5|2018-05-22|0|03/2018|-0|--|29430000|--|2018-04-16|Apr 16, 2018|12/2017|0.01|--|30330000|--
2021-12-26 00:28:44|06353|1031278|NASA|671.3B|671300000000|61|16,906,422|-41.35%|20|2021-11-29|Nov 29, 2021|09/2021|-0.09|--|86860000|--|2021-08-31|Aug 31, 2021|06/2021|-0.07|--|493100000|--
2021-12-26 00:28:47|06354|1156865|ASPI|50.45B|50450000000|74.00|21,053,644|-29.52%|9|2021-11-29|Nov 29, 2021|09/2021|-0.29|--|3340000000|--|2021-08-30|Aug 30, 2021|06/2021|0.16|--|862700000|--
2021-12-26 00:28:50|06355|1091190|ANDI|467.5B|467500000000|50|22,022,548|-9.09%|16|2021-11-03|Nov 03, 2021|09/2021|-0.05|--|81530000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.26|--|83880000000|--
2021-12-26 00:28:55|06356|991135|AGII|5.1T|5.1E+12|1,675|10,556,302|105.52%|21|2021-11-02|Nov 02, 2021|09/2021|14.96|--|778800000000|--|2021-08-30|Aug 30, 2021|06/2021|14.96|--|653100000000|--
2021-12-26 00:28:58|06357|101294|ANTM|54.79T|5.479E+13|2,280|90,740,284|27.37%|31|2021-10-22|Oct 22, 2021|09/2021|22.06|20.01|9000000000|9000000000|2021-09-01|Sep 01, 2021|06/2021|22.06|83.22|8000000000|4000000000
2021-12-26 00:29:01|06358|998092|AKKU|322.47B|322470000000|50|2,613,183|0%|20|2021-12-06|Dec 06, 2021|09/2021|0.02|--|616200000|--|2021-08-31|Aug 31, 2021|06/2021|-0.11|--|770900000|--
2021-12-26 00:29:04|06359|101295|APEX|2.1T|2.1E+12|790|123,456|61.22%|21|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-26 00:29:09|06360|1174687|ARCI|14.16T|1.416E+13|570.00|12,009,753|-|0||
2021-12-26 00:29:12|06361|101209|AKPI|655.11B|655110000000|1,070|104,738|118.37%|20|2021-11-29|Nov 29, 2021|09/2021|172.47|--|637800000000|--|2021-08-26|Aug 26, 2021|06/2021|16.35|--|702700000000|--
2021-12-26 00:29:14|06362|953931|ARGO|523.47B|523470000000|1,560|4,190|-16.8%|5|2018-05-31|0|03/2018|-0|--|8390000|--|2018-04-27|Apr 27, 2018|12/2017|-0.02|--|8150000|--
2021-12-26 00:29:17|06363|101296|APII|232.36B|232360000000|216|1,879,920|36.71%|19|2021-10-27|Oct 27, 2021|09/2021|7.68|--|68740000000|--|2021-07-29|Jul 29, 2021|06/2021|3.44|--|66870000000|--
2021-12-26 00:29:20|06364|1096062|DIGI|177.13B|177130000000|109|26,649,436|-70.38%|16|2021-11-01|Nov 01, 2021|09/2021|-1.77|--|10920000000|--|2021-08-30|Aug 30, 2021|06/2021|-2.56|--|10250000000|--
2021-12-26 00:29:22|06365|1141610|ARKA|120B|120000000000|60|95,542,487|-10.45%|9|2021-10-26|Oct 26, 2021|09/2021|0.17|--|13570000000|--|2021-08-16|Aug 16, 2021|06/2021|0.14|--|19800000000|--
2021-12-26 00:29:25|06366|1122744|JAYA|80.25B|80250000000|214|46,437,353|62.62%|15|2021-12-01|Dec 01, 2021|09/2021|1.66|--|19130000000|--|2021-09-09|Sep 09, 2021|06/2021|4.63|--|17490000000|--
2021-12-26 00:29:28|06367|1025099|ARMY|450.31B|450310000000|50|13,713,920|0%|19|2021-12-01|Dec 01, 2021|09/2021|0.18|--|10210000000|--|2021-11-03|Nov 03, 2021|06/2021|0.11|--|18980000000|--
2021-12-26 00:29:34|06368|101297|ARTA|929.08B|929080000000|2,080|126,297|664.71%|19|2021-11-02|Nov 02, 2021|09/2021|-2.97|--|5660000000|--|2021-10-08|Oct 08, 2021|06/2021|-3|--|6630000000|--
2021-12-26 00:29:37|06369|101298|ARNA|5.85T|5.85E+12|805|1,991,672|25.78%|21|2021-12-01|Dec 01, 2021|09/2021|13.97|--|638600000000|--|2021-07-19|Jul 19, 2021|06/2021|13.97|--|584500000000|--
2021-12-26 00:29:39|06370|101302|AMFG|1.91T|1.91E+12|4,400|154,165|60%|19|2021-11-01|Nov 01, 2021|09/2021|391.62|--|1000000000|--|2021-08-06|Aug 06, 2021|06/2021|56.6|--|1000000000|--
2021-12-26 00:29:42|06371|1156445|AMOR|3.93T|3.93E+12|1,770|1,778,589|21.23%|12|2021-12-01|Dec 01, 2021|09/2021|28.33|--|101100000000|--|2021-09-01|Sep 01, 2021|06/2021|28.33|--|100500000000|--
2021-12-26 00:29:45|06372|101303|POLY|159.73B|159730000000|64|13,431,005|-1.54%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|118800000|--|2018-03-27|0|12/2017|--|--|110400000|--
2021-12-26 00:29:47|06373|101208|MYTX|689.51B|689510000000|89|6,887,280|71.15%|18|2021-08-31|Aug 31, 2021|06/2021|-7.01|--|379600000000|--|2021-06-28|Jun 28, 2021|03/2021|4.1|--|435200000000|--
2021-12-26 00:29:51|06374|1155848|AGAR|348B|348000000000|348|16,183|-8.42%|12|2021-11-29|Nov 29, 2021|09/2021|1.61|--|122700000000|--|2021-08-31|Aug 31, 2021|06/2021|3.01|--|104800000000|--
2021-12-26 00:29:53|06375|101304|APLI|277.98B|277980000000|204|127,934|7.37%|20|2021-10-28|Oct 28, 2021|09/2021|3.77|--|106400000000|--|2021-07-30|Jul 30, 2021|06/2021|3.12|--|94170000000|--
2021-12-26 00:29:56|06376|101305|AALI|18.38T|1.838E+13|9,550|3,023,238|-16.96%|30|2021-10-27|Oct 27, 2021|09/2021|252.98|--|7000000000|7000000000|2021-07-28|Jul 28, 2021|06/2021|252.98|--|5000000000|5000000000
2021-12-26 00:29:59|06377|101306|ASGR|1.08T|1.08E+12|800|683,011|-1.84%|19|2021-10-27|Oct 27, 2021|09/2021|14.04|--|742400000000|--|2021-07-28|Jul 28, 2021|06/2021|12.34|--|639900000000|--
2021-12-26 00:30:02|06378|101307|ASII|229.74T|2.2974E+14|5,675|54,257,378|-5.42%|31|2021-10-28|Oct 28, 2021|09/2021|151.81|84.24|60000000000|60000000000|2021-07-29|Jul 29, 2021|06/2021|143.58|161.11|55000000000|55000000000
2021-12-26 00:30:05|06379|101308|AUTO|5.54T|5.54E+12|1,150|4,375,420|0.88%|19|2021-10-27|Oct 27, 2021|09/2021|37.22|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|21.40|--|3000000000|--
2021-12-26 00:30:08|06380|101347|BIPI|2.23T|2.23E+12|50|550,366,256|0%|6|2018-07-26|Jul 26, 2018|03/2018|--|--|367300|--|2018-06-28|Jun 28, 2018|12/2017|--|--|567200|--
2021-12-26 00:30:12|06381|102973|ABDA|3.8T|3.8E+12|6,125|795|9.87%|19|2021-10-29|Oct 29, 2021|09/2021|68.14|--|157800000000|--|2021-07-30|Jul 30, 2021|06/2021|59.79|--|162700000000|--
2021-12-26 00:30:15|06382|102978|ASBI|110.09B|110090000000|316|1,355,583|0.64%|19|2021-11-03|Nov 03, 2021|09/2021|-5.41|--|50540000000|--|2021-09-09|Sep 09, 2021|06/2021|-7.4|--|46740000000|--
2021-12-26 00:30:18|06383|101299|ASDM|181.44B|181440000000|945|14,683|6.18%|19|2021-10-22|Oct 22, 2021|09/2021|15.15|--|31650000000|--|2021-07-26|Jul 26, 2021|06/2021|23.97|--|43630000000|--
2021-12-26 00:30:22|06384|943651|ASJT|191.8B|191800000000|137|2,992,842|-22.6%|19|2021-11-03|Nov 03, 2021|09/2021|0.63|--|29570000000|--|2021-07-30|Jul 30, 2021|06/2021|-0.61|--|30820000000|--
2021-12-26 00:30:27|06385|1141612|LIFE|12.97T|1.297E+13|6,175|827|28.65%|13|2021-11-30|Nov 30, 2021|09/2021|-4.3|--|594400000000|--|2021-08-31|Aug 31, 2021|06/2021|18.98|--|678500000000|--
2021-12-26 00:30:29|06386|1056518|JMAS|174B|174000000000|174|6,936,214|-18.69%|9|2020-06-30|Jun 30, 2020|12/2019|1.25|--|59960000000|--|2019-07-09|Jul 09, 2019|03/2019|-0.68|--|4020000000|--
2021-12-26 00:30:32|06387|101309|ASMI|2.44T|2.44E+12|272|1,394,603|-72.1%|18|2021-12-01|Dec 01, 2021|09/2021|3.72|--|48940000000|--|2021-09-01|Sep 01, 2021|06/2021|1.3|--|39140000000|--
2021-12-26 00:30:35|06388|101301|ASRM|497.5B|497500000000|1,635|7,677|-2.68%|19|2021-11-29|Nov 29, 2021|09/2021|19.37|--|340800000000|--|2021-08-30|Aug 30, 2021|06/2021|53.24|--|487000000000|--
2021-12-26 00:30:38|06389|1079934|TUGU|2.84T|2.84E+12|1,595|259,597|-12.84%|14|2021-11-04|Nov 04, 2021|09/2021|43.68|--|624900000000|--|2021-08-18|Aug 18, 2021|06/2021|6.86|--|502300000000|--
2021-12-26 00:30:41|06390|962000|AMIN|213.84B|213840000000|198|702,989|-25%|19|2021-12-02|Dec 02, 2021|10/2021|3.97|--|57200000000|--|2021-09-14|Sep 14, 2021|07/2021|3.63|--|49360000000|--
2021-12-26 00:30:43|06391|101310|ARII|782.75B|782750000000|250|208,988|-35.9%|5|2018-05-01|0|03/2018|-0|--|8770000|--|2018-03-29|0|12/2017|-0|--|10930000|--
2021-12-26 00:30:47|06392|101210|ANJT|3.31T|3.31E+12|1,000|147,839|43.88%|9|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2021-12-26 00:30:51|06393|101312|BNBR|1.06T|1.06E+12|50|102,571|0%|19|2021-10-29|Oct 29, 2021|09/2021|-0.31|--|530900000000|--|2021-07-30|Jul 30, 2021|06/2021|-2.44|--|414300000000|--
2021-12-26 00:30:54|06394|101313|UNSP|272.52B|272520000000|109|1,009,628|-2.68%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|29.05|--|985600000000|--
2021-12-26 00:30:59|06395|101314|BTEL|1.84T|1.84E+12|50|9,900|0%|19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|15050000000|--|2021-08-13|Aug 13, 2021|06/2021|-1.23|--|2020000000|--
2021-12-26 00:31:02|06396|101315|ELTY|2.18T|2.18E+12|50|287,381|0%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-1.51|--|230400000000|--
2021-12-26 00:31:05|06397|1137584|BOLA|4.02T|4.02E+12|670|16,163,419|276.4%|13|2021-11-16|Nov 16, 2021|09/2021|7.04|--|51790000000|--|2021-08-30|Aug 30, 2021|06/2021|4|--|16540000000|--
2021-12-26 00:31:07|06398|102131|BALI|3.34T|3.34E+12|850|4,058,295|3.66%|19|2021-10-18|Oct 18, 2021|09/2021|12.52|--|251200000000|--|2021-08-09|Aug 09, 2021|06/2021|12.21|--|223200000000|--
2021-12-26 00:31:10|06399|943645|AGRS|2.91T|2.91E+12|165|47,258,106|-6.78%|19|2021-11-05|Nov 05, 2021|09/2021|0.72|--|282000000000|--|2021-08-13|Aug 13, 2021|06/2021|-2.19|--|270400000000|--
2021-12-26 00:31:14|06400|1156365|AMAR|3.39T|3.39E+12|422|16,313,151|46.53%|12|2021-07-29|Jul 29, 2021|06/2021|0.25|--|194800000000|--|2021-05-11|0|03/2021|0.2|--|187100000000|--
2021-12-26 00:31:16|06401|101316|INPC|2.13T|2.13E+12|133|33,316,802|92.75%|19|2021-11-16|Nov 16, 2021|09/2021|0.29|--|565400000000|--|2021-08-13|Aug 13, 2021|06/2021|0.9|--|425900000000|--
2021-12-26 00:31:19|06402|962597|ARTO|239.02T|2.3902E+14|17,250|26,531,370|411.06%|19|2021-12-01|Dec 01, 2021|09/2021|1.20|-0.34|187000000000|191330000000|2021-07-26|Jul 26, 2021|06/2021|-0.535|-1.96|95300000000|--
2021-12-26 00:31:21|06403|1165985|BBSI|13.07T|1.307E+13|4,320.00|38,508|455.32%|7|2021-10-27|Oct 27, 2021|09/2021|7.4|--|32540000000|--|2021-09-01|Sep 01, 2021|06/2020|2.2|--|21930000000|--
2021-12-26 00:31:24|06404|1076597|BRIS|73.83T|7.383E+13|1,795|30,504,036|-20.93%|15|2021-11-01|Nov 01, 2021|09/2021|18.89|--|4000000000|--|2021-07-30|Jul 30, 2021|06/2021|17.92|--|5000000000|--
2021-12-26 00:31:27|06405|101318|BBKP|9.48T|9.48E+12|290|308,883,983|-36.79%|19|2021-11-01|Nov 01, 2021|09/2021|-16.02|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|-67.22|--|1000000000|--
2021-12-26 00:31:29|06406|101211|BNBA|10.03T|1.003E+13|3,620|21,438,189|832.99%|19|2021-10-28|Oct 28, 2021|09/2021|-3.1|--|127500000000|--|2021-10-08|Oct 08, 2021|06/2021|11.49|--|141600000000|--
2021-12-26 00:31:31|06407|101319|BACA|1.95T|1.95E+12|276|57,115,752|-27.37%|19|2021-10-29|Oct 29, 2021|09/2021|1.32|--|443400000000|--|2021-07-30|Jul 30, 2021|06/2021|0.81|--|491400000000|--
2021-12-26 00:31:34|06408|101354|BBCA|899.91T|8.9991E+14|7,300|79,475,077|8.55%|31|2021-10-28|Oct 28, 2021|09/2021|70.92|70.91|19000000000|19000000000|2021-07-22|Jul 22, 2021|06/2021|60.16|300.87|19000000000|19000000000
2021-12-26 00:31:37|06409|943652|BNGA|23.93T|2.393E+13|960|7,825,188|-4.48%|21|2021-10-28|Oct 28, 2021|09/2021|40.7|--|4000000000|--|2021-07-30|Jul 30, 2021|06/2021|45.6|45.6|4000000000|--
2021-12-26 00:31:41|06410|101320|BDMN|23.36T|2.336E+13|2,390|4,381,256|-25.31%|30|2021-10-27|Oct 27, 2021|09/2021|42.07|85.63|4000000000|--|2021-07-28|Jul 28, 2021|06/2021|82.2|82.2|5000000000|--
2021-12-26 00:31:44|06411|943661|DNAR|3.86T|3.86E+12|338|89,696,283|97.28%|19|2021-10-29|Oct 29, 2021|09/2021|0.52|--|145400000000|--|2021-08-05|Aug 05, 2021|06/2021|-0.25|--|128300000000|--
2021-12-26 00:31:46|06412|978769|BGTG|3.22T|3.22E+12|288|200,215,813|311.43%|19|2021-11-05|Nov 05, 2021|09/2021|0.23|--|90110000000|--|2021-08-13|Aug 13, 2021|06/2021|0.18|--|86980000000|--
2021-12-26 00:31:49|06413|958362|BBHI|80.9T|8.09E+13|6,925|5,660,934|1,296.17%|19|2021-10-21|Oct 21, 2021|09/2021|10.37|--|131400000000|--|2021-07-29|Jul 29, 2021|06/2021|1.25|--|73420000000|--
2021-12-26 00:31:52|06414|101323|BINA|24.79T|2.479E+13|4,250|2,090,698|507.14%|20|2021-10-29|Oct 29, 2021|09/2021|1.07|--|197600000000|--|2021-09-24|Sep 24, 2021|06/2021|1.77|--|198700000000|--
2021-12-26 00:31:54|06415|1177004|BCIC|2T|2000000000000|200.00|42,301,657|-71.43%|6|2021-11-01|Nov 01, 2021|09/2021|-4.24|--|272900000000|--|2021-08-20|Aug 20, 2021|06/2021|-14.67|--|252200000000|--
2021-12-26 00:31:57|06416|101325|BMRI|328.75T|3.2875E+14|7,050|45,722,324|11.02%|31|2021-10-28|Oct 28, 2021|09/2021|144.19|133.43|26000000000|25000000000|2021-07-29|Jul 29, 2021|06/2021|141.07|141.09|26000000000|27000000000
2021-12-26 00:32:00|06417|101213|BMAS|9.86T|9.86E+12|2,220|468,805|455%|19|2021-11-29|Nov 29, 2021|09/2021|2.66|--|247100000000|--|2021-08-27|Aug 27, 2021|06/2021|4.29|--|237800000000|--
2021-12-26 00:32:05|06418|101326|MAYA|7.93T|7.93E+12|670|4,012,497|-86.52%|19|2021-10-29|Oct 29, 2021|09/2021|-2.92|--|1000000000|--|2021-08-16|Aug 16, 2021|06/2021|0.97|--|1000000000|--
2021-12-26 00:32:10|06419|101324|BNII|25.46T|2.546E+13|334|28,461,838|5.03%|19|2021-11-01|Nov 01, 2021|09/2021|7.24|--|3000000000|--|2021-08-02|Aug 02, 2021|06/2021|1.7|--|3000000000|--
2021-12-26 00:32:15|06420|101327|MEGA|59.37T|5.937E+13|8,525|28,889|22.22%|19|2021-10-29|Oct 29, 2021|09/2021|138.98|--|2000000000|--|2021-07-30|Jul 30, 2021|06/2021|117.07|--|2000000000|--
2021-12-26 00:32:18|06421|101328|BBMD|7.97T|7.97E+12|1,980|27,470|40.93%|19|2021-10-29|Oct 29, 2021|09/2021|34.42|--|334800000000|--|2021-07-29|Jul 29, 2021|06/2021|28.09|--|324900000000|--
2021-12-26 00:32:20|06422|101322|BABP|4.86T|4.86E+12|189|237,122,817|291.26%|19|2021-11-04|Nov 04, 2021|09/2021|0.04|--|285500000000|--|2021-08-12|Aug 12, 2021|06/2021|0.07|--|277800000000|--
2021-12-26 00:32:22|06423|1174794|MASB|4.38T|4.38E+12|3,570.00|28,164|-|5|2021-11-16|Nov 16, 2021|09/2020|21.44|--|306700000000|--|2021-11-16|Nov 16, 2021|09/2021|92.63|--|385000000000|--
2021-12-26 00:32:25|06424|101329|NOBU|3.08T|3.08E+12|695|14,636,913|-12.03%|19|2021-11-05|Nov 05, 2021|09/2021|4.33|--|273100000000|--|2021-08-31|Aug 31, 2021|06/2021|3.26|--|253200000000|--
2021-12-26 00:32:28|06425|101317|BBNI|124.82T|1.2482E+14|6,725|37,900,288|7.6%|31|2021-10-25|Oct 25, 2021|09/2021|145.8|124.03|13000000000|13000000000|2021-08-16|Aug 16, 2021|06/2021|140.45|136.92|14000000000|15000000000
2021-12-26 00:32:31|06426|1169504|BANK|31.66T|3.166E+13|2,400.00|29,895,589|-|7|2021-10-28|Oct 28, 2021|09/2020|-3.18|--|7680000000|--|2021-10-28|Oct 28, 2021|09/2021|-7.24|--|--|--
2021-12-26 00:32:34|06427|101216|NISP|15.26T|1.526E+13|665|2,719,730|-19.39%|19|2021-10-29|Oct 29, 2021|09/2021|50.77|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|50.77|--|3000000000|--
2021-12-26 00:32:37|06428|101217|BSWD|2.43T|2.43E+12|1,750|1,826|0%|19|2021-10-28|Oct 28, 2021|09/2021|0.67|--|45430000000|--|2021-07-30|Jul 30, 2021|06/2021|1.62|--|51010000000|--
2021-12-26 00:32:39|06429|101331|PNBN|17.88T|1.788E+13|750|9,380,178|-31.19%|21|2021-10-28|Oct 28, 2021|09/2021|35.28|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|33.76|--|3000000000|--
2021-12-26 00:32:43|06430|101332|PNBS|3.3T|3.3E+12|85|112,688,917|-5.56%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|188200000000|--|2021-08-03|Aug 03, 2021|06/2021|0.01|--|189300000000|--
2021-12-26 00:32:45|06431|101330|BJBR|13.23T|1.323E+13|1,345|5,586,416|-18.73%|28|2021-10-26|Oct 26, 2021|09/2021|44.98|--|2000000000|--|2021-07-27|Jul 27, 2021|06/2021|44.98|--|2000000000|--
2021-12-26 00:32:49|06432|101335|BEKS|2.76T|2.76E+12|63|258,503,899|-45.31%|19|2021-10-29|Oct 29, 2021|09/2021|-0.96|--|90940000000|--|2021-07-29|Jul 29, 2021|06/2021|-1.29|--|74730000000|--
2021-12-26 00:32:52|06433|101333|BJTM|11.19T|1.119E+13|745|8,594,656|5.67%|21|2021-11-02|Nov 02, 2021|09/2021|25.44|--|1000000000|--|2021-08-05|Aug 05, 2021|06/2021|23.66|--|1000000000|1000000000
2021-12-26 00:32:55|06434|101334|BNLI|57.89T|5.789E+13|1,600|300,198|-50.31%|19|2021-10-29|Oct 29, 2021|09/2021|4.97|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|4.52|--|2000000000|--
2021-12-26 00:32:57|06435|101218|BKSW|4.29T|4.29E+12|210|34,189,169|98.11%|19|2021-11-02|Nov 02, 2021|09/2021|-1.41|--|263200000000|--|2021-08-07|Aug 07, 2021|06/2021|-26.03|--|227100000000|--
2021-12-26 00:33:00|06436|101356|AGRO|43.19T|4.319E+13|2,000|62,960,342|97.5%|19|2021-11-22|Nov 22, 2021|09/2021|-84.88|--|426700000000|--|2021-08-09|Aug 09, 2021|06/2021|0.38|--|451000000000|--
2021-12-26 00:33:03|06437|101336|BBRI|613.95T|6.1395E+14|4,070|180,705,701|-2.16%|30|2021-10-27|Oct 27, 2021|09/2021|54.1|58.1|33000000000|32000000000|2021-08-06|Aug 06, 2021|06/2021|46.19|44.4|32000000000|31000000000
2021-12-26 00:33:07|06438|101337|BSIM|16.96T|1.696E+13|860|519,502|70.3%|19|2021-10-29|Oct 29, 2021|09/2021|13.26|--|1000000000|--|2021-08-06|Aug 06, 2021|06/2021|-10.32|--|924500000000|--
2021-12-26 00:33:10|06439|101339|BTPN|21.35T|2.135E+13|2,650|59,498|-15.06%|30|2021-10-28|Oct 28, 2021|09/2021|50.31|--|4000000000|--|2021-07-28|Jul 28, 2021|06/2021|83.16|--|4000000000|--
2021-12-26 00:33:13|06440|101338|BBTN|18.11T|1.811E+13|1,710|39,927,994|-5%|31|2021-10-27|Oct 27, 2021|09/2021|56.2|56.2|3000000000|3000000000|2021-07-29|Jul 29, 2021|06/2021|27.9|54.78|3000000000|3000000000
2021-12-26 00:33:15|06441|1084855|BTPS|28.34T|2.834E+13|3,680|5,216,247|-5.64%|16|2021-10-29|Oct 29, 2021|09/2021|51.26|--|1000000000|1000000000|2021-07-28|Jul 28, 2021|06/2021|51.26|--|1000000000|1000000000
2021-12-26 00:33:18|06442|101340|BVIC|2.12T|2.12E+12|222|108,223,714|72.09%|19|2021-11-01|Nov 01, 2021|09/2021|1.1|--|439300000000|--|2021-07-30|Jul 30, 2021|06/2021|2.38|--|603300000000|--
2021-12-26 00:33:22|06443|101341|MCOR|4.4T|4.4E+12|116|13,851,933|-16.55%|19|2021-11-04|Nov 04, 2021|09/2021|0.35|--|349900000000|--|2021-07-30|Jul 30, 2021|06/2021|0.7|--|341300000000|--
2021-12-26 00:33:24|06444|101321|SDRA|3.72T|3.72E+12|565|612,533|-27.22%|19|2021-10-29|Oct 29, 2021|09/2021|20.23|--|661900000000|--|2021-07-30|Jul 30, 2021|06/2021|22.86|--|665900000000|--
2021-12-26 00:33:27|06445|945176|BBYB|20.12T|2.012E+13|2,800|107,784,162|950.85%|19|2021-11-19|Nov 19, 2021|09/2021|-20.56|--|163500000000|163500000000|2021-08-30|Aug 30, 2021|06/2021|-14.52|--|184800000000|--
2021-12-26 00:33:29|06446|101342|BSSR|10.1T|1.01E+13|3,860|91,044|128.4%|5|2018-04-30|Apr 30, 2018|03/2018|0.01|--|90210000|--|2018-03-16|0|12/2017|0.01|--|102400000|--
2021-12-26 00:33:31|06447|101343|BRPT|81.54T|8.154E+13|875|51,944,727|-28.57%|11|2021-11-10|Nov 10, 2021|09/2021|7.17|--|758000000|--|2021-09-01|Sep 01, 2021|06/2021|7.17|--|829000000|829000000
2021-12-26 00:33:35|06448|102974|BPFI|2.4T|2.4E+12|1,345|82,033|16.96%|19|2021-10-22|Oct 22, 2021|09/2021|6.15|--|71480000000|--|2021-07-26|Jul 26, 2021|06/2021|3.36|--|71320000000|--
2021-12-26 00:33:38|06449|943658|BPII|3.08T|3.08E+12|6,000|510,179|-40%|19|2021-11-01|Nov 01, 2021|09/2021|47.06|--|239600000000|--|2021-07-30|Jul 30, 2021|06/2021|44.26|--|226700000000|--
2021-12-26 00:33:40|06450|1088203|BPTR|953.25B|953250000000|615|6,514,198|659.26%|15|2021-10-28|Oct 28, 2021|09/2021|0.84|--|54820000000|--|2021-07-29|Jul 29, 2021|06/2021|2.01|--|48500000000|--
2021-12-26 00:33:43|06451|1158984|BESS|3.49T|3.49E+12|1,025.00|589,161|338.03%|9|2021-11-30|Nov 30, 2021|09/2021|3.62|--|90430000000|--|2021-08-30|Aug 30, 2021|06/2021|11.88|--|93080000000|--
2021-12-26 00:33:46|06452|101344|BYAN|89.67T|8.967E+13|26,900|119,770|73.55%|19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2021-12-26 00:33:48|06453|101219|BAYU|388.54B|388540000000|1,100|9,044|-1.79%|19|2021-11-16|Nov 16, 2021|09/2021|-12.79|--|90620000000|--|2021-08-31|Aug 31, 2021|06/2021|-12.19|--|105400000000|--
2021-12-26 00:33:51|06454|101345|BAPA|47.65B|47650000000|72|55,327,255|44%|18|2021-12-01|Dec 01, 2021|09/2021|-0.65|--|1330000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.71|--|1510000000|--
2021-12-26 00:33:54|06455|101346|BEST|1.07T|1.07E+12|111|20,308,067|-42.19%|31|2021-10-28|Oct 28, 2021|09/2021|-2.12|--|43000000000|43000000000|2021-07-30|Jul 30, 2021|06/2021|-2.12|--|38000000000|--
2021-12-26 00:33:57|06456|101220|RMBA|11.14T|1.114E+13|306|694,900|-12.57%|19|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2021-12-26 00:34:01|06457|1171376|BEBS|47.93T|4.793E+13|5,325.00|31,188,887|-|6|2021-11-02|Nov 02, 2021|09/2021|4.19|--|152100000000|--|2021-08-23|Aug 23, 2021|06/2021|2.13|--|85540000000|--
2021-12-26 00:34:03|06458|1141290|BLUE|167.2B|167200000000|400|220,033|-42.03%|12|2021-11-30|Nov 30, 2021|09/2021|13.01|--|35590000000|--|2021-08-31|Aug 31, 2021|06/2021|-2.29|--|17350000000|--
2021-12-26 00:34:07|06459|1164039|BLTA|1.3T|1.3E+12|50.00|65,554|0%|8|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 00:34:16|06460|101349|BRNA|1.14T|1.14E+12|1,165|11,902|10.95%|19|2021-12-01|Dec 01, 2021|09/2021|-22.97|--|253600000000|--|2021-11-02|Nov 02, 2021|06/2021|-7.65|--|245700000000|--
2021-12-26 00:34:18|06461|101350|BTON|318.24B|318240000000|442|100,503|62.5%|19|2021-11-26|Nov 26, 2021|09/2021|-1.96|--|19150000000|--|2021-08-30|Aug 30, 2021|06/2021|1.61|--|29440000000|--
2021-12-26 00:34:21|06462|101351|BFIN|16.54T|1.654E+13|1,105|49,306,678|82.64%|21|2021-11-02|Nov 02, 2021|09/2021|--|--|1000000000|1000000000|2021-07-23|Jul 23, 2021|06/2021|15.34|--|966900000000|--
2021-12-26 00:34:23|06463|1152820|BAPI|279.59B|279590000000|50|292,457|0%|12|2021-11-30|Nov 30, 2021|09/2021|-0.03|--|1240000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.73|--|636400000|--
2021-12-26 00:34:26|06464|1159527|BHAT|4.95T|4.95E+12|990.00|1,652,763|62.3%|9|2021-11-29|Nov 29, 2021|09/2021|0.13|--|15010000000|--|2021-09-01|Sep 01, 2021|06/2021|0.04|--|16590000000|--
2021-12-26 00:34:28|06465|101352|BIPP|271.55B|271550000000|54|6,741,895|8%|19|2021-11-29|Nov 29, 2021|09/2021|-0.32|--|77630000000|--|2021-09-30|Sep 30, 2021|06/2021|0.63|--|124700000000|--
2021-12-26 00:34:31|06466|1141285|PAMG|318.75B|318750000000|102|9,581,208|-3.77%|13|2021-11-23|Nov 23, 2021|09/2021|-1.57|--|7590000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.66|--|12290000000|--
2021-12-26 00:34:34|06467|955952|BIKA|152.81B|152810000000|258|1,660,119|36.51%|19|2021-11-30|Nov 30, 2021|09/2021|-0.23|--|73150000000|--|2021-08-30|Aug 30, 2021|06/2021|-9.71|--|15330000000|--
2021-12-26 00:34:41|06468|945724|BMSR|326.89B|326890000000|282|6,295,563|227.91%|19|2021-11-30|Nov 30, 2021|09/2021|20.36|--|715100000000|--|2021-08-19|Aug 19, 2021|06/2021|14.75|--|759900000000|--
2021-12-26 00:34:44|06469|994431|BOGA|5.31T|5.31E+12|1,395|109,017,666|2.57%|19|2021-11-30|Nov 30, 2021|09/2021|0.04|--|126000000000|--|2021-08-31|Aug 31, 2021|06/2021|1.42|--|148800000000|--
2021-12-26 00:34:47|06470|101353|BISI|3T|3000000000000|1,000|430,661|-5.21%|20|2021-10-29|Oct 29, 2021|09/2021|26.7|--|537000000000|--|2021-07-30|Jul 30, 2021|06/2021|22.14|--|512100000000|--
2021-12-26 00:34:50|06471|1130941|POSA|419.44B|419440000000|50|-|0%|10|2021-11-02|Nov 02, 2021|09/2021|-2.66|--|11400000000|--|2021-07-30|Jul 30, 2021|06/2021|-2.5|--|15410000000|--
2021-12-26 00:34:53|06472|943663|BIRD|3.42T|3.42E+12|1,365|4,802,838|-9%|21|2021-10-29|Oct 29, 2021|09/2021|-43.9|--|404300000000|404300000000|2021-08-09|Aug 09, 2021|06/2021|-21.4|--|565500000000|565500000000
2021-12-26 00:34:56|06473|1062863|BOSS|105B|105000000000|75|107,971,523|-59.46%|19|2021-11-29|Nov 29, 2021|09/2021|-36.01|--|2860000000|--|2021-08-31|Aug 31, 2021|06/2021|-16.91|--|1100000000|--
2021-12-26 00:34:58|06474|1163263|SOFA|79.37B|79370000000|48.00|21,607,370|-54.72%|4|2021-08-31|Aug 31, 2021|06/2021|-0.4|--|17200000000|--|2021-06-01|Jun 01, 2021|12/2020|0.13|--|23990000000|--
2021-12-26 00:35:03|06475|101221|BBLD|655.03B|655030000000|398|66,807|15.03%|20|2021-12-20|Dec 20, 2021|09/2021|5.52|--|134500000000|--|2021-08-18|Aug 18, 2021|06/2021|1.14|--|133600000000|--
2021-12-26 00:35:05|06476|101357|BULL|3.07T|3.07E+12|238|146,470,753|-26.54%|12|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|--|--|--|--
2021-12-26 00:35:11|06477|101358|BUDI|778.33B|778330000000|173|13,630,967|74.75%|19|2021-11-22|Nov 22, 2021|09/2021|3.84|--|874700000000|--|2021-08-20|Aug 20, 2021|06/2021|3.81|--|832600000000|--
2021-12-26 00:35:17|06478|955767|BUKK|3.18T|3.18E+12|1,205|50,932|30.27%|19|2021-10-28|Oct 28, 2021|09/2021|52.3|--|907800000000|--|2021-07-30|Jul 30, 2021|06/2021|25.98|--|840400000000|--
2021-12-26 00:35:20|06479|1175886|BUKA|45.55T|4.555E+13|442.00|328,590,718|-|6|2021-12-01|Dec 01, 2021|09/2021|-3.5|-4.57|484000000000|484000000000|2021-11-30|Nov 30, 2021|09/2020|-3.57|--|307200000000|--
2021-12-26 00:35:23|06480|101599|PTBA|31.13T|3.113E+13|2,710|39,893,380|-3.9%|31|2021-11-01|Nov 01, 2021|09/2021|128.7|128.7|9000000000|8000000000|2021-09-01|Sep 01, 2021|06/2021|118.29|35.99|6000000000|6000000000
2021-12-26 00:35:28|06481|101359|BKDP|578.58B|578580000000|77|5,455,998|54%|18|2021-11-29|Nov 29, 2021|09/2021|-1.55|--|3270000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.06|--|4490000000|--
2021-12-26 00:35:31|06482|101360|BUVA|408.68B|408680000000|60|719,800|1.69%|18|2021-10-29|Oct 29, 2021|09/2021|-3.87|--|9170000000|--|2021-08-27|Aug 27, 2021|06/2021|-3.88|--|12800000000|--
2021-12-26 00:35:35|06483|1159526|BBSS|254.4B|254400000000|53.00|32,059,049|-47%|11|2021-11-01|Nov 01, 2021|09/2021|-0.03|--|2260000000|--|2021-08-06|Aug 06, 2021|06/2021|-0.15|--|2520000000|--
2021-12-26 00:35:41|06484|101361|BCIP|122.97B|122970000000|86|137,214,044|4.88%|17|2021-08-31|Aug 31, 2021|06/2021|-3.28|--|4380000000|--|2021-06-30|Jun 30, 2021|03/2021|1.93|--|18120000000|--
2021-12-26 00:35:45|06485|101363|BUMI|4.9T|4.9E+12|66|712,025,097|-8.33%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2021-12-26 00:35:48|06486|101362|BRMS|10.33T|1.033E+13|110|521,512,727|42.76%|19|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--
2021-12-26 00:35:51|06487|101364|BSDE|21.44T|2.144E+13|1,025|29,594,041|-19.61%|31|2021-10-27|Oct 27, 2021|09/2021|17.42|17.42|1000000000|1000000000|2021-08-16|Aug 16, 2021|06/2021|4.39|16.13|1000000000|1000000000
2021-12-26 00:35:54|06488|101365|BTEK|2.31T|2.31E+12|50|49,035|0%|19|2021-11-25|Nov 25, 2021|09/2021|-1.03|--|33430000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.96|--|32270000000|--
2021-12-26 00:35:57|06489|1174873|BMHS|7.14T|7.14E+12|830.00|50,448,747|-|5|2021-11-02|Nov 02, 2021|09/2020|5.89|--|348700000000|--|2021-11-02|Nov 02, 2021|09/2021|6.66|--|421000000000|421000000000
2021-12-26 00:36:00|06490|1025102|HOKI|1.77T|1.77E+12|183|14,407,539|-31.91%|18|2021-11-08|Nov 08, 2021|09/2021|0.39|--|200300000000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|189000000000|--
2021-12-26 00:36:07|06491|1159432|CBMF|191.25B|191250000000|102.00|93,162,097|-81.45%|12|2021-11-24|Nov 24, 2021|09/2021|0.23|--|6010000000|--|2021-08-30|Aug 30, 2021|06/2021|0.36|--|6050000000|--
2021-12-26 00:36:09|06492|1097641|CAKK|126.35B|126350000000|105|61,368,451|94.44%|15|2021-10-29|Oct 29, 2021|09/2021|3.13|--|67560000000|--|2021-07-30|Jul 30, 2021|06/2021|1.88|--|62820000000|--
2021-12-26 00:36:12|06493|1056519|CAMP|1.68T|1.68E+12|286|1,629,461|-7.74%|18|2021-11-02|Nov 02, 2021|09/2021|5.33|--|260500000000|--|2021-07-31|Jul 31, 2021|06/2021|5.59|--|268000000000|--
2021-12-26 00:36:15|06494|986048|CASA|28.33T|2.833E+13|520|45,407,548|36.84%|19|2021-11-29|Nov 29, 2021|09/2021|0.97|--|2000000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.33|--|3000000000|--
2021-12-26 00:36:18|06495|101367|MTFN|1.59T|1.59E+12|50|5,591|0%|21|2021-11-30|Nov 30, 2021|09/2021|-0.28|--|76350000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.21|--|78170000000|--
2021-12-26 00:36:20|06496|101368|CANI|132.52B|132520000000|159|6,169,920|47.22%|5|2018-06-27|Jun 27, 2018|03/2018|-0|--|346400|--|2018-03-02|0|12/2017|-0|--|706200|--
2021-12-26 00:36:22|06497|1128658|CPRI|121.67B|121670000000|50|2,200|0%|15|2021-11-09|Nov 09, 2021|03/2021|-0.13|--|1130000000|--|2021-11-09|Nov 09, 2021|06/2021|-0.1|--|983800000|--
2021-12-26 00:36:25|06498|101369|CASS|1.02T|1.02E+12|490|1,013,744|80.15%|19|2021-11-25|Nov 25, 2021|09/2021|8.83|--|361900000000|--|2021-08-30|Aug 30, 2021|06/2021|6.43|--|323600000000|--
2021-12-26 00:36:27|06499|1161015|CASH|403.58B|403580000000|282.00|28,096,823|-40.51%|5|2021-08-25|Aug 25, 2021|06/2021|-3.74|--|58790000000|--|2021-05-05|0|12/2019|-9.42|--|16610000000|--
2021-12-26 00:36:30|06500|101370|CSAP|2.54T|2.54E+12|570|136,748|58.33%|19|2021-10-27|Oct 27, 2021|09/2021|5.23|--|3000000000|--|2021-08-13|Aug 13, 2021|06/2021|5.23|--|3000000000|--
2021-12-26 00:36:33|06501|1177103|CMNT|18.75T|1.875E+13|1,095.00|44,920,208|-|4|2021-10-29|Oct 29, 2021|09/2020|1059.94|--|5000000000|--|2021-10-29|Oct 29, 2021|09/2021|10.74|--|2000000000|--
2021-12-26 00:36:35|06502|998093|DKFT|656.82B|656820000000|120|14,953,136|-42.86%|18|2021-08-30|Aug 30, 2021|06/2021|3.96|--|455000000000|--|2021-06-30|Jun 30, 2021|03/2021|-3.49|--|310000000000|--
2021-12-26 00:36:38|06503|101371|CPRO|5.84T|5.84E+12|98|1,005,945,346|96%|19|2021-11-10|Nov 10, 2021|09/2021|34.67|--|2000000000|--|2021-09-01|Sep 01, 2021|06/2021|1.58|--|2000000000|--
2021-12-26 00:36:40|06504|101372|CENT|7.05T|7.05E+12|226|43,538,998|53.74%|19|2021-11-30|Nov 30, 2021|09/2021|-1.72|--|301300000000|--|2021-09-30|Sep 30, 2021|06/2021|-2.34|--|302100000000|--
2021-12-26 00:36:45|06505|101374|IGAR|419.99B|419990000000|432|254,494|22.73%|19|2021-11-30|Nov 30, 2021|09/2021|21.98|--|279400000000|--|2021-08-30|Aug 30, 2021|06/2021|13.47|--|213800000000|--
2021-12-26 00:36:48|06506|101375|TPIA|155.72T|1.5572E+14|7,200|3,572,772|-13.28%|9|2021-10-30|Oct 30, 2021|09/2021|0.00|--|619150000|619000000|2021-07-30|Jul 30, 2021|06/2021|65.07|--|663000000|--
2021-12-26 00:36:52|06507|1084856|NICK|494.87B|494870000000|760|645,841|175.36%|14|2021-10-29|Oct 29, 2021|09/2021|28.39|--|19050000000|--|2021-07-28|Jul 28, 2021|06/2021|97.42|--|65730000000|--
2021-12-26 00:36:55|06508|101376|CPIN|95.93T|9.593E+13|5,850|7,151,472|-11.36%|31|2021-11-11|Nov 11, 2021|09/2021|48.79|48.79|12000000000|12000000000|2021-08-20|Aug 20, 2021|06/2021|91.47|91.47|13000000000|--
2021-12-26 00:36:58|06509|102979|CINT|252B|252000000000|252|1,529,602|4.13%|19|2021-12-02|Dec 02, 2021|09/2021|-26.08|--|79060000000|--|2021-07-30|Jul 30, 2021|06/2021|2.72|--|63970000000|--
2021-12-26 00:37:02|06510|985288|POWR|9.69T|9.69E+12|615|6,944,227|-15.75%|10|2021-11-05|Nov 05, 2021|09/2021|18.64|--|126000000|126000000|2021-08-31|Aug 31, 2021|06/2021|18.56|--|128500000|--
2021-12-26 00:37:07|06511|1159433|CSMI|2.97T|2.97E+12|3,640.00|1,629|586.79%|12|2021-11-02|Nov 02, 2021|09/2021|-10.15|--|8960000000|--|2021-08-30|Aug 30, 2021|06/2021|-5.12|--|20250000000|--
2021-12-26 00:37:11|06512|101378|CTRA|18.44T|1.844E+13|995|37,317,792|-4.33%|31|2021-11-15|Nov 15, 2021|09/2021|19.5|19.5|2000000000|2000000000|2021-08-16|Aug 16, 2021|06/2021|16.4|16.25|2000000000|2000000000
2021-12-26 00:37:14|06513|1156364|CSRA|1.07T|1.07E+12|520|3,083,173|36.84%|12|2021-11-11|Nov 11, 2021|09/2021|46.48|--|264200000000|--|2021-08-26|Aug 26, 2021|06/2021|20.52|--|212900000000|--
2021-12-26 00:37:17|06514|1059849|CITA|13.11T|1.311E+13|3,310|38,045|10.33%|19|2021-11-25|Nov 25, 2021|09/2021|17.71|--|952500000000|--|2021-08-25|Aug 25, 2021|06/2021|26.54|--|1000000000|--
2021-12-26 00:37:20|06515|101381|CTTH|62.77B|62770000000|51|2,708,059|-7.27%|19|2021-11-29|Nov 29, 2021|09/2021|-2.06|--|17720000000|--|2021-08-30|Aug 30, 2021|06/2021|-7.68|--|20960000000|--
2021-12-26 00:37:23|06516|101382|CMNP|7.31T|7.31E+12|1,345|134,239|7.17%|19|2021-11-02|Nov 02, 2021|09/2021|29.39|--|691800000000|--|2021-08-31|Aug 31, 2021|06/2021|33.89|--|739000000000|--
2021-12-26 00:37:25|06517|1118028|CLAY|1.9T|1.9E+12|740|6,424|-45.39%|13|2021-11-30|Nov 30, 2021|09/2021|-6.12|--|1600000000|--|2021-08-31|Aug 31, 2021|06/2021|-5.74|--|4310000000|--
2021-12-26 00:37:27|06518|945180|CTBN|1.7T|1.7E+12|2,120|2,597|-36.53%|6|2018-07-30|Jul 30, 2018|06/2018|--|--|19010000|--|2018-04-27|Apr 27, 2018|03/2018|-0|--|17630000|--
2021-12-26 00:37:31|06519|101526|NIRO|3.22T|3.22E+12|145|26,238,486|-14.71%|19|2021-12-01|Dec 01, 2021|09/2021|-0.08|--|157300000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.05|--|199300000000|--
2021-12-26 00:37:35|06520|101383|CFIN|996.13B|996130000000|250|3,009,648|7.76%|20|2021-10-26|Oct 26, 2021|09/2021|18.07|--|298400000000|--|2021-07-30|Jul 30, 2021|06/2021|18.07|--|372700000000|--
2021-12-26 00:37:37|06521|101384|CLPI|310.93B|310930000000|1,015|68,413|35.33%|19|2021-10-29|Oct 29, 2021|09/2021|19.55|--|187700000000|--|2021-08-26|Aug 26, 2021|06/2021|15.98|--|225800000000|--
2021-12-26 00:37:40|06522|1137585|CCSI|846B|846000000000|705|2,065,936|246.73%|10|2021-10-27|Oct 27, 2021|09/2021|10.05|--|104000000000|--|2021-07-30|Jul 30, 2021|06/2021|14.22|--|87940000000|--
2021-12-26 00:37:42|06523|1096524|KPAS|47.62B|47620000000|62|392,700|-16.22%|15|2021-12-06|Dec 06, 2021|09/2021|-15.17|--|783600000|--|2021-08-16|Aug 16, 2021|06/2021|-18.06|--|7210000000|--
2021-12-26 00:37:45|06524|101385|COWL|243.56B|243560000000|50|519,672|0%|11|2019-11-29|Nov 29, 2019|09/2019|-3.33|--|75800000000|--|2019-07-31|Jul 31, 2019|06/2019|-0.06|--|73650000000|--
2021-12-26 00:37:47|06525|1179332|UFOE|4.01T|4.01E+12|1,755.00|1,236,525|-|7|2021-11-25|Nov 25, 2021|09/2020|2.53|--|167600000000|--|2021-11-25|Nov 25, 2021|09/2021|1.4|--|164200000000|--
2021-12-26 00:37:52|06526|1155552|TEBE|893.08B|893080000000|695|403,547|32.38%|12|2021-11-01|Nov 01, 2021|09/2021|51.37|--|147800000000|--|2021-08-25|Aug 25, 2021|06/2021|29.11|--|93670000000|--
2021-12-26 00:37:55|06527|945182|DEFI|529.2B|529200000000|770|97,189|-53.89%|19|2021-11-23|Nov 23, 2021|09/2021|11.62|--|8080000000|--|2021-09-01|Sep 01, 2021|06/2021|0.04|--|1370000000|--
2021-12-26 00:37:59|06528|101386|DEWA|1.09T|1.09E+12|50|26,242,828|0%|19|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--
2021-12-26 00:38:01|06529|1141286|KAYU|33.25B|33250000000|50|33,166,530|-35.9%|11|2021-11-30|Nov 30, 2021|09/2021|-0.35|--|--|--|2021-08-31|Aug 31, 2021|06/2021|2.71|--|1730000000|--
2021-12-26 00:38:05|06530|101387|DVLA|3.09T|3.09E+12|2,760|46,802|12.2%|19|2021-11-19|Nov 19, 2021|09/2021|120.31|--|596300000000|--|2021-08-27|Aug 27, 2021|06/2021|46.78|--|486800000000|--
2021-12-26 00:38:07|06531|1175870|DCII|85.93T|8.593E+13|36,050.00|3,865|-|5|2021-11-01|Nov 01, 2021|09/2021|25.89|--|231700000000|--|2021-07-30|Jul 30, 2021|06/2020|24.56|--|224200000000|--
2021-12-26 00:38:17|06532|101224|DLTA|3T|3000000000000|3,750|96,588|-11.14%|19|2021-11-01|Nov 01, 2021|09/2021|59.34|--|172800000000|--|2021-08-30|Aug 30, 2021|06/2021|46.7|--|134900000000|--
2021-12-26 00:38:20|06533|101388|DOID|2.26T|2.26E+12|262|98,955,537|-32.12%|10|2021-11-15|Nov 15, 2021|09/2021|27.43|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-11.88|--|--|--
2021-12-26 00:38:23|06534|101225|PDES|210.21B|210210000000|294|1,430,613|-30.99%|19|2021-11-29|Nov 29, 2021|09/2021|-14.17|--|603800000|--|2021-08-25|Aug 25, 2021|06/2021|-11.08|--|1480000000|--
2021-12-26 00:38:26|06535|1097838|DEAL|56.64B|56640000000|50|1,437,305|-67.11%|11|2021-11-28|Nov 28, 2021|09/2021|-2.62|--|24990000000|--|2021-10-26|Oct 26, 2021|06/2021|0.93|--|20410000000|--
2021-12-26 00:38:33|06536|101389|DSFI|167.14B|167140000000|90|16,776,836|25%|19|2021-11-11|Nov 11, 2021|09/2021|1.87|--|136200000000|--|2021-08-31|Aug 31, 2021|06/2021|2.11|--|121600000000|--
2021-12-26 00:38:36|06537|101390|DSNG|4.96T|4.96E+12|474|36,853,608|-21.65%|19|2021-10-28|Oct 28, 2021|09/2021|10.16|--|1000000000|1000000000|2021-08-26|Aug 26, 2021|06/2021|10.16|--|1000000000|1000000000
2021-12-26 00:38:41|06538|1170439|DGNS|950B|950000000000|760.00|11,433,147|-|9|2021-11-02|Nov 02, 2021|09/2020|39.1|--|56360000000|--|2021-11-02|Nov 02, 2021|09/2021|14.31|--|82040000000|--
2021-12-26 00:38:43|06539|1156799|DADA|358.85B|358850000000|50.00|3,099,125|-3.85%|8|2021-10-01|Oct 01, 2021|06/2021|-0.09|--|7070000000|--|2021-07-09|Jul 09, 2021|03/2021|0.49|--|17970000000|--
2021-12-26 00:38:45|06540|1156578|DMND|8.57T|8.57E+12|905|131,316|-2.69%|11|2021-11-24|Nov 24, 2021|09/2021|8.58|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|9.5|--|1000000000|--
2021-12-26 00:38:48|06541|102977|DSSA|37.76T|3.776E+13|49,000|5,977|227.21%|5|2018-05-31|0|03/2018|0.04|--|410000000|--|2018-03-28|0|12/2017|0.02|--|465300000|--
2021-12-26 00:38:51|06542|1153258|DMMX|19.31T|1.931E+13|2,660|12,765,603|1,017.65%|9|2021-11-04|Nov 04, 2021|09/2021|15.2|--|352300000000|--|2021-07-29|Jul 29, 2021|06/2021|14.54|--|182900000000|--
2021-12-26 00:38:54|06543|1167988|PTDU|315B|315000000000|210.00|27,623,834|-77.05%|9|2021-11-30|Nov 30, 2021|09/2020|-0.23|--|15230000000|--|2021-11-30|Nov 30, 2021|09/2021|1.34|--|31250000000|--
2021-12-26 00:38:57|06544|1141614|KOTA|843.69B|843690000000|80|170,118,978|-80.49%|12|2021-11-29|Nov 29, 2021|09/2021|-0.52|--|2070000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.61|--|1750000000|--
2021-12-26 00:38:59|06545|962002|DPUM|208.23B|208230000000|50|3,300|-7.41%|19|2021-11-29|Nov 29, 2021|09/2021|3.51|--|50210000000|--|2021-09-30|Sep 30, 2021|06/2021|-4.98|--|25470000000|--
2021-12-26 00:39:02|06546|101392|DART|954.98B|954980000000|304|6,870,974|35.71%|19|2021-11-25|Nov 25, 2021|09/2021|-32.52|--|69980000000|--|2021-10-11|Oct 11, 2021|06/2021|-33.14|--|74740000000|--
2021-12-26 00:39:05|06547|985737|DAYA|750.37B|750370000000|310|312,431|-19.27%|19|2021-10-28|Oct 28, 2021|09/2021|-6.26|--|229200000000|--|2021-07-29|Jul 29, 2021|06/2021|-5.38|--|262900000000|--
2021-12-26 00:39:07|06548|101393|DUTI|6.25T|6.25E+12|3,380|5,636|-11.52%|18|2021-08-16|Aug 16, 2021|06/2021|30.9|--|349300000000|--|2021-04-30|Apr 30, 2021|03/2021|123.4|--|351900000000|--
2021-12-26 00:39:10|06549|101391|DPNS|132.45B|132450000000|400|263,167|52.67%|19|2021-11-02|Nov 02, 2021|09/2021|20.56|--|43690000000|--|2021-08-13|Aug 13, 2021|06/2021|25.2|--|35980000000|--
2021-12-26 00:39:13|06550|1057061|DWGL|1.57T|1.57E+12|180|116,525|5.26%|20|2021-10-29|Oct 29, 2021|09/2021|6.72|--|555700000000|--|2021-08-26|Aug 26, 2021|06/2021|-3.77|--|583600000000|--
2021-12-26 00:39:17|06551|101394|DYAN|333.29B|333290000000|78|36,581,271|41.82%|19|2021-10-27|Oct 27, 2021|09/2021|-4.08|--|83260000000|--|2021-07-30|Jul 30, 2021|06/2021|-3.12|--|119800000000|--
2021-12-26 00:39:22|06552|101366|BWPT|2.27T|2.27E+12|72|156,595,921|-51.68%|31|2021-11-10|Nov 10, 2021|09/2021|-2.45|--|779000000000|--|2021-08-10|Aug 10, 2021|06/2021|-11.62|--|773800000000|--
2021-12-26 00:39:25|06553|1141611|EAST|386.3B|386300000000|94|15,704,886|59.32%|13|2021-10-21|Oct 21, 2021|09/2021|0.36|--|8690000000|--|2021-07-26|Jul 26, 2021|06/2021|0.5|--|12200000000|--
2021-12-26 00:39:28|06554|102133|LRNA|68.25B|68250000000|195|271,841|-1.02%|19|2021-08-31|Aug 31, 2021|06/2021|-10.78|--|19550000000|--|2021-06-30|Jun 30, 2021|03/2021|-122.91|--|17080000000|--
2021-12-26 00:39:30|06555|101395|EKAD|1.02T|1.02E+12|1,455|227,988|13.67%|19|2021-10-28|Oct 28, 2021|09/2021|37.67|--|152000000000|--|2021-07-30|Jul 30, 2021|06/2021|33.6|--|142500000000|--
2021-12-26 00:39:33|06556|101226|EMTK|136.37T|1.3637E+14|2,260|40,381,638|66.18%|19|2021-10-29|Oct 29, 2021|09/2021|-0.8|--|3000000000|3000000000|2021-07-30|Jul 30, 2021|06/2021|8.5|--|3000000000|--
2021-12-26 00:39:35|06557|101396|ECII|1.13T|1.13E+12|970|11,684|38.57%|20|2021-11-10|Nov 10, 2021|09/2021|-18.46|--|307900000000|--|2021-08-12|Aug 12, 2021|06/2021|5.84|--|505300000000|--
2021-12-26 00:39:37|06558|101397|ELSA|2T|2000000000000|274|53,679,428|-23.89%|20|2021-11-09|Nov 09, 2021|09/2021|5.28|--|2000000000|--|2021-08-10|Aug 10, 2021|06/2021|0.22|--|1000000000|--
2021-12-26 00:39:40|06559|1050170|MDKI|521.21B|521210000000|206|1,458,036|-27.46%|20|2021-10-29|Oct 29, 2021|09/2021|4.14|--|104000000000|--|2021-08-12|Aug 12, 2021|06/2021|2.85|--|99660000000|--
2021-12-26 00:39:43|06560|101398|ENRG|2.61T|2.61E+12|105|340,554,641|-5.41%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 00:39:45|06561|101227|EPMT|7.15T|7.15E+12|2,640|79,206|25.12%|19|2021-10-25|Oct 25, 2021|09/2021|96.12|--|6000000000|--|2021-07-30|Jul 30, 2021|06/2021|67.73|--|6000000000|--
2021-12-26 00:39:48|06562|1141289|ENVY|90B|90000000000|50|-|0%|6|2020-12-01|Dec 01, 2020|09/2020|-3.8|--|-6200000000|--|2020-08-05|Aug 05, 2020|06/2020|-3.26|--|6270000000|--
2021-12-26 00:39:51|06563|101228|GSMF|1.58T|1.58E+12|212|5,216,703|114.14%|19|2021-12-01|Dec 01, 2021|09/2021|-1.86|--|265500000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.33|--|195000000000|--
2021-12-26 00:39:53|06564|1174795|IPAC|109.23B|109230000000|115.00|88,330|-|5|2021-10-28|Oct 28, 2021|09/2020|1.98|--|4530000000|--|2021-10-28|Oct 28, 2021|09/2021|0.57|--|4800000000|--
2021-12-26 00:39:55|06565|1156771|IKAN|82.5B|82500000000|99.00|10,816,886|-32.19%|11|2021-12-02|Dec 02, 2021|09/2021|2.87|--|28760000000|--|2021-08-26|Aug 26, 2021|06/2021|-1.56|--|19340000000|--
2021-12-26 00:39:58|06566|101399|ERAA|9.54T|9.54E+12|600|92,879,826|39.53%|20|2021-11-03|Nov 03, 2021|09/2021|10.11|--|9000000000|9000000000|2021-08-12|Aug 12, 2021|06/2021|17.63|--|10000000000|10000000000
2021-12-26 00:40:00|06567|101229|ERTX|293.33B|293330000000|228|1,199,000|82.4%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|21860000|--|2018-04-02|Apr 02, 2018|12/2017|-0|--|18520000|--
2021-12-26 00:40:03|06568|1158985|ESTA|185.22B|185220000000|294.00|2,931,547|147.06%|9|2021-10-29|Oct 29, 2021|09/2020|1.07|--|2140000000|--|2021-10-29|Oct 29, 2021|09/2021|0.2|--|2600000000|--
2021-12-26 00:40:07|06569|1117906|BEEF|137.55B|137550000000|73|17,527,059|-57.06%|17|2021-12-01|Dec 01, 2021|09/2021|-37.83|--|44150000000|--|2021-07-30|Jul 30, 2021|06/2021|-8.39|--|35530000000|--
2021-12-26 00:40:09|06570|101400|ETWA|60.03B|60030000000|62|125|0%|20|2021-11-19|Nov 19, 2021|09/2021|-27.94|--|181100000|--|2021-10-07|Oct 07, 2021|06/2021|-15.36|--|12130000|--
2021-12-26 00:40:12|06571|101401|LCGP|641.82B|641820000000|114|12,959,884|0%|19|2021-10-27|Oct 27, 2021|09/2021|-0.03|--|727300000|--|2021-08-27|Aug 27, 2021|06/2021|-0.13|--|545500000|--
2021-12-26 00:40:14|06572|101230|ESTI|237.79B|237790000000|118|6,483,859|118.52%|5|2018-05-02|0|03/2018|--|--|10330000|--|2018-04-03|Apr 03, 2018|12/2017|-0|--|8910000|--
2021-12-26 00:40:17|06573|101403|CNKO|447.82B|447820000000|50|33,871|0%|19|2021-10-27|Oct 27, 2021|09/2021|-2.05|--|220700000000|--|2021-09-08|Sep 08, 2021|03/2021|-2.43|--|285600000000|--
2021-12-26 00:40:20|06574|101404|TAXI|511.18B|511180000000|50|14,491|0%|19|2021-12-01|Dec 01, 2021|09/2021|-0.32|--|904800000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|2860000000|--
2021-12-26 00:40:24|06575|101405|FASW|18.83T|1.883E+13|7,600|160,977|1.67%|19|2021-10-26|Oct 26, 2021|09/2021|69|--|3000000000|--|2021-07-27|Jul 27, 2021|06/2021|57.21|--|2000000000|--
2021-12-26 00:40:27|06576|1174972|FLMC|406.25B|406250000000|520.00|1,619,870|-|2|2021-10-01|Oct 01, 2021|06/2020|11.36|--|48400000000|--|2021-10-01|Oct 01, 2021|06/2021|-16.54|--|22870000000|--
2021-12-26 00:40:29|06577|1168850|FAPA|11.58T|1.158E+13|3,190.00|120,850|-|7|2021-11-22|Nov 22, 2021|09/2020|-21.61|--|582100000000|--|2021-11-22|Nov 22, 2021|09/2021|49.43|--|779500000000|--
2021-12-26 00:40:33|06578|101231|FAST|4.07T|4.07E+12|1,020|79,134|-6.42%|19|2021-11-26|Nov 26, 2021|09/2021|-23.77|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|-23.77|--|1000000000|--
2021-12-26 00:40:37|06579|1172380|FIMP|16B|16000000000|40.00|1,406,792|-|6|2021-11-05|Nov 05, 2021|06/2020|0.72|--|5360000000|--|2021-11-05|Nov 05, 2021|06/2021|0.56|--|3940000000|--
2021-12-26 00:40:40|06580|101406|KBLV|1.18T|1.18E+12|675|4,795,430|56.98%|19|2021-11-30|Nov 30, 2021|09/2021|111.86|--|33970000000|--|2021-08-31|Aug 31, 2021|06/2021|25.34|--|39800000000|--
2021-12-26 00:40:42|06581|101604|AISA|1.84T|1.84E+12|198|18,963,797|-53.08%|18|2021-10-29|Oct 29, 2021|09/2021|-225.37|--|405800000000|--|2021-09-01|Sep 01, 2021|06/2021|-225.37|--|338000000000|--
2021-12-26 00:40:44|06582|101232|FISH|3.55T|3.55E+12|7,400|2,550|182.44%|5|2018-06-19|Jun 19, 2018|03/2018|0.01|--|240500000|--|2018-04-02|Apr 02, 2018|12/2017|0.01|--|249700000|--
2021-12-26 00:40:47|06583|1179151|BOBA|282B|282000000000|244.00|19,005,705|-|3|2021-10-27|Oct 27, 2021|03/2020|6.17|--|23480000000|--|2021-10-27|Oct 27, 2021|03/2021|2.57|--|13220000000|--
2021-12-26 00:40:50|06584|101407|FORU|101.42B|101420000000|218|2,666,881|29.76%|19|2021-11-17|Nov 17, 2021|09/2021|1.94|--|11620000000|--|2021-08-10|Aug 10, 2021|06/2021|-3.25|--|9560000000|--
2021-12-26 00:40:52|06585|101408|FMII|1.01T|1.01E+12|370|307,175|-44.78%|19|2021-11-30|Nov 30, 2021|09/2021|3.93|--|24220000000|--|2021-08-31|Aug 31, 2021|06/2021|0.61|--|10970000000|--
2021-12-26 00:40:55|06586|1009373|FORZ|99.2B|99200000000|50|2,300|0%|15|2020-11-30|Nov 30, 2020|09/2020|-0.19|--|2000000000|--|2020-08-03|Aug 03, 2020|06/2020|0.48|--|5000000000|--
2021-12-26 00:40:58|06587|1141613|FUJI|793B|793000000000|610|681,802|425.86%|11|2021-10-27|Oct 27, 2021|09/2021|1.4|--|-1410000000|--|2021-07-23|Jul 23, 2021|06/2021|0.83|--|-263500000|--
2021-12-26 00:41:00|06588|101410|GJTL|2.3T|2.3E+12|660|5,352,088|0.76%|19|2021-10-29|Oct 29, 2021|09/2021|-22.62|--|3000000000|--|2021-08-05|Aug 05, 2021|06/2021|-4.6|--|3000000000|--
2021-12-26 00:41:03|06589|1156094|GLVA|426B|426000000000|284|250,475|-20.22%|8|2021-08-09|Aug 09, 2021|06/2021|1.4|--|325100000000|--|2021-06-01|Jun 01, 2021|03/2021|5.03|--|325100000000|--
2021-12-26 00:41:06|06590|101411|GTBO|187.5B|187500000000|75|1,891,016|0%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|--|--|--|--
2021-12-26 00:41:09|06591|101412|GIAA|5.75T|5.75E+12|222|20,291,700|-48.85%|10|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 00:41:12|06592|1052356|GMFI|2.12T|2.12E+12|75|1,729,256|-56.14%|18|2021-11-26|Nov 26, 2021|09/2021|-7.13|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-7.18|--|--|--
2021-12-26 00:41:15|06593|955953|BOLT|1.95T|1.95E+12|830|6,794|5.06%|19|2021-10-27|Oct 27, 2021|09/2021|8.41|--|304900000000|--|2021-07-30|Jul 30, 2021|06/2021|-0.05|--|262800000000|--
2021-12-26 00:41:19|06594|1097268|GOOD|19.01T|1.901E+13|520|8,701,416|111.38%|15|2021-10-29|Oct 29, 2021|09/2021|3.06|--|2000000000|--|2021-08-06|Aug 06, 2021|06/2021|2.16|--|1000000000|--
2021-12-26 00:41:22|06595|1153099|SLIS|1.8T|1.8E+12|900|1,811,776|-81.96%|12|2021-11-30|Nov 30, 2021|09/2021|3.17|--|101200000000|--|2021-08-30|Aug 30, 2021|06/2021|3.65|--|115200000000|--
2021-12-26 00:41:25|06596|101413|GEMA|572.8B|572800000000|358|26,628|3.47%|19|2021-11-29|Nov 29, 2021|09/2021|0.51|--|269800000000|--|2021-08-23|Aug 23, 2021|06/2021|2.33|--|258900000000|--
2021-12-26 00:41:28|06597|1177036|GPSO|89.33B|89330000000|134.00|2,594,975|-|0||
2021-12-26 00:41:31|06598|1073263|GHON|1.28T|1.28E+12|2,320|33,589|31.07%|16|2021-12-08|Dec 08, 2021|09/2021|36.75|--|41880000000|--|2021-07-29|Jul 29, 2021|06/2021|39.52|--|40540000000|--
2021-12-26 00:41:33|06599|1155107|WOWS|160.92B|160920000000|65|86,863,849|-8.45%|11|2021-11-27|Nov 27, 2021|09/2021|-1.14|--|23770000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|27520000000|--
2021-12-26 00:41:36|06600|101414|BMTR|4.25T|4.25E+12|260|29,331,364|-13.33%|31|2021-11-03|Nov 03, 2021|09/2021|24.28|--|3000000000|--|2021-08-12|Aug 12, 2021|06/2021|23.85|--|3000000000|--
2021-12-26 00:41:39|06601|1177101|RUNS|265.56B|265560000000|270.00|7,489,336|-|0||
2021-12-26 00:41:42|06602|101415|GLOB|240B|240000000000|216|714,738|77.05%|19|2021-11-25|Nov 25, 2021|09/2021|0.49|--|13230000000|--|2021-08-18|Aug 18, 2021|06/2021|0.48|--|9490000000|--
2021-12-26 00:41:45|06603|101416|SMMT|667.8B|667800000000|212|51,620,574|79.66%|19|2021-11-30|Nov 30, 2021|09/2021|24.27|--|145100000000|--|2021-08-19|Aug 19, 2021|06/2021|10.72|--|99270000000|--
2021-12-26 00:41:47|06604|101233|GEMS|41.03T|4.103E+13|6,975|104,995|173.53%|5|2018-05-15|0|03/2018|0.01|--|272600000|--|2018-03-12|0|12/2017|0.01|--|301100000|--
2021-12-26 00:41:50|06605|1138474|POLU|382.5B|382500000000|510|96,086|-30.14%|12|2021-09-06|Sep 06, 2021|06/2021|-28.53|--|25210000000|--|2021-08-12|Aug 12, 2021|03/2021|-0.07|--|19660000000|--
2021-12-26 00:41:55|06606|943646|GOLL|183.25B|183250000000|0|-|0%|11|2020-12-10|Dec 10, 2020|09/2019|-4.84|--|5070000000|--|2020-08-14|Aug 14, 2020|06/2019|-4.4|--|3230000000|--
2021-12-26 00:41:57|06607|943650|GDYR|512.5B|512500000000|1,250|39,750|-11.03%|5|2018-05-25|0|03/2018|--|--|44390000|--|2018-04-03|Apr 03, 2018|12/2017|--|--|43680000|--
2021-12-26 00:42:00|06608|101418|GMTD|1.7T|1.7E+12|16,725|150|-6.82%|19|2021-10-28|Oct 28, 2021|09/2021|-67.13|--|39400000000|--|2021-07-30|Jul 30, 2021|06/2021|-32.98|--|41640000000|--
2021-12-26 00:42:03|06609|101419|GZCO|384B|384000000000|64|84,154,436|28%|19|2021-11-25|Nov 25, 2021|09/2021|3.66|--|207400000000|--|2021-08-27|Aug 27, 2021|06/2021|-3.82|--|117200000000|--
2021-12-26 00:42:06|06610|985853|JGLE|1.13T|1.13E+12|50|17,971|0%|19|2021-11-05|Nov 05, 2021|09/2021|-0.81|--|14040000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.9|--|20240000000|--
2021-12-26 00:42:09|06611|101420|BLTZ|2.95T|2.95E+12|3,370|2,474|6.65%|19|2021-11-22|Nov 22, 2021|09/2021|-75.29|--|6390000000|--|2021-08-30|Aug 30, 2021|06/2021|-96.92|--|70840000000|--
2021-12-26 00:42:12|06612|1166028|HOMI|1.28T|1.28E+12|1,630.00|376,481|30.92%|9|2021-11-30|Nov 30, 2021|09/2021|4.49|--|15070000000|--|2021-10-01|Oct 01, 2021|06/2020|0.18|--|9080000000|--
2021-12-26 00:42:14|06613|101421|KRAH|423.44B|423440000000|436|79,026|0%|11|2019-11-01|Nov 01, 2019|09/2019|-7.23|--|53650000000|--|2019-07-31|Jul 31, 2019|06/2019|0.1|--|74830000000|--
2021-12-26 00:42:17|06614|101422|GWSA|1.45T|1.45E+12|186|4,741,902|46.46%|19|2021-11-05|Nov 05, 2021|09/2021|1.67|--|13650000000|--|2021-08-25|Aug 25, 2021|06/2021|2.51|--|14120000000|--
2021-12-26 00:42:20|06615|1177104|GTSI|1.09T|1.09E+12|67.00|31,829,815|-|0||
2021-12-26 00:42:23|06616|101423|GGRM|58.73T|5.873E+13|30,525|779,184|-25.68%|31|2021-10-29|Oct 29, 2021|09/2021|824.44|824.44|31000000000|31000000000|2021-07-30|Jul 30, 2021|06/2021|293.14|558.79|30000000000|30000000000
2021-12-26 00:42:26|06617|1078225|TRUK|70.91B|70910000000|163|77,525,418|-7.91%|15|2021-11-10|Nov 10, 2021|09/2021|-0.07|--|10170000000|--|2021-08-20|Aug 20, 2021|06/2021|-4.59|--|8830000000|--
2021-12-26 00:42:29|06618|101424|GDST|858.08B|858080000000|101|17,456,100|-14.41%|19|2021-11-26|Nov 26, 2021|09/2021|-3.09|--|310700000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.08|--|377000000000|--
2021-12-26 00:42:31|06619|1152962|GGRP|9.39T|9.39E+12|775|580,797|89.02%|0||
2021-12-26 00:42:34|06620|943648|HMSP|112.25T|1.1225E+14|965|31,994,467|-35.88%|26|2021-10-28|Oct 28, 2021|09/2021|14.83|15.31|24000000000|24000000000|2021-07-29|Jul 29, 2021|06/2021|13.31|15.75|24000000000|24000000000
2021-12-26 00:42:36|06621|101425|MYRX|4.34T|4.34E+12|50|650,212,031|0%|12|2019-10-30|Oct 30, 2019|09/2019|0.61|--|394200000000|--|2019-07-31|Jul 31, 2019|06/2019|0.12|--|238900000000|--
2021-12-26 00:42:38|06622|1173515|HOPE|180.98B|180980000000|85.00|32,515,475|-|5|2021-11-23|Nov 23, 2021|09/2020|-0.37|--|1650000000|--|2021-11-23|Nov 23, 2021|09/2021|-1.33|--|9350000000|--
2021-12-26 00:42:41|06623|101207|AHAP|217.56B|217560000000|74|21,781,675|21.31%|19|2021-10-28|Oct 28, 2021|09/2021|0.5|--|53120000000|--|2021-07-29|Jul 29, 2021|06/2021|1.51|--|40920000000|--
2021-12-26 00:42:44|06624|1025104|HRTA|1T|1000000000000|218|8,006,998|-15.5%|19|2021-11-25|Nov 25, 2021|09/2021|12.61|--|1000000000|--|2021-08-24|Aug 24, 2021|06/2021|11.34|--|1000000000|--
2021-12-26 00:42:46|06625|101427|HRUM|27.12T|2.712E+13|10,400|14,770,413|235.48%|21|2021-11-01|Nov 01, 2021|09/2021|140.34|--|89800000|--|2021-08-02|Aug 02, 2021|06/2021|101.22|--|58600000|--
2021-12-26 00:42:48|06626|1176963|HAIS|501.61B|501610000000|191.00|10,115,780|-|0||
2021-12-26 00:42:51|06627|1141607|HDIT|530.59B|530590000000|348|5,694,884|35.94%|13|2021-12-01|Dec 01, 2021|09/2021|-2.13|--|559100000000|--|2021-08-31|Aug 31, 2021|06/2021|-4.18|--|726500000000|--
2021-12-26 00:42:53|06628|101428|HERO|7.53T|7.53E+12|1,800|18,330|119.51%|19|2021-10-29|Oct 29, 2021|09/2021|-46.98|--|779900000000|--|2021-07-29|Jul 29, 2021|06/2021|-131.28|--|1000000000|--
2021-12-26 00:42:55|06629|101429|HEXA|3.81T|3.81E+12|4,540|526,875|37.58%|8|2021-12-01|Dec 01, 2021|09/2021|74.54|--|--|--|2021-09-01|Sep 01, 2021|06/2021|75.19|--|--|--
2021-12-26 00:42:58|06630|943655|HADE|106B|106000000000|50|12,536|0%|19|2021-11-29|Nov 29, 2021|09/2021|-0.01|--|964900000|--|2021-08-30|Aug 30, 2021|06/2021|-0.07|--|963600000|--
2021-12-26 00:43:01|06631|1096523|HKMU|177.2B|177200000000|55|232,836,140|-57.36%|15|2021-11-10|Nov 10, 2021|09/2021|-0.91|--|86380000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.9|--|106500000000|--
2021-12-26 00:43:04|06632|1137430|FITT|421.47B|421470000000|640|8,937,134|764.86%|13|2021-10-25|Oct 25, 2021|09/2021|-2.39|--|1820000000|--|2021-07-26|Jul 26, 2021|06/2021|-3.19|--|2010000000|--
2021-12-26 00:43:07|06633|101431|HOME|1.11T|1.11E+12|50|793,944|0%|17|2020-11-04|Nov 04, 2020|09/2020|-0.21|--|2880000000|--|2020-07-29|Jul 29, 2020|06/2020|-0.09|--|3190000000|--
2021-12-26 00:43:10|06634|101432|SHID|996.2B|996200000000|890|80,925|-66.29%|19|2021-11-23|Nov 23, 2021|09/2021|-9.76|--|16660000000|--|2021-08-31|Aug 31, 2021|06/2021|-3.43|--|19390000000|--
2021-12-26 00:43:14|06635|943656|HITS|2.58T|2.58E+12|378|31,744|-24.4%|19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 00:43:16|06636|101433|KARW|68.11B|68110000000|116|14,458,050|54.67%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|1810000|--|2018-04-02|Apr 02, 2018|12/2017|--|--|2050000|--
2021-12-26 00:43:18|06637|1177229|IDEA|108.37B|108370000000|102.00|5,801,716|-|0||
2021-12-26 00:43:21|06638|1155911|IFSH|3.86T|3.86E+12|1,815|15,286|365.38%|11|2021-12-01|Dec 01, 2021|09/2021|-0.02|--|184000000000|--|2021-09-01|Sep 01, 2021|06/2021|13.22|--|233000000000|--
2021-12-26 00:43:24|06639|1172375|LFLO|127.4B|127400000000|98.00|1,519,473|-|6|2021-07-29|Jul 29, 2021|06/2020|0.85|--|12950000000|--|2021-07-29|Jul 29, 2021|06/2021|1.22|--|18510000000|--
2021-12-26 00:43:26|06640|943664|IMPC|12.62T|1.262E+13|2,610|4,174,856|95.51%|19|2021-10-29|Oct 29, 2021|09/2021|8.72|--|525800000000|--|2021-07-30|Jul 30, 2021|06/2021|8.72|--|505400000000|--
2021-12-26 00:43:28|06641|101435|INKP|41.44T|4.144E+13|7,575|9,084,398|-28.54%|11|2021-11-15|Nov 15, 2021|09/2021|280.36|--|879600000|--|2021-08-23|Aug 23, 2021|06/2021|378.26|--|--|757000000
2021-12-26 00:43:31|06642|1073264|INPS|1.16T|1.16E+12|1,790|4,180|-50%|18|2021-12-04|Dec 04, 2021|09/2021|0.45|--|68110000000|--|2021-08-31|Aug 31, 2021|06/2021|-5.41|--|73460000000|--
2021-12-26 00:43:34|06643|101436|INAI|191.35B|191350000000|302|90,039|-8.48%|19|2021-11-11|Nov 11, 2021|09/2021|16.84|--|383400000000|--|2021-08-24|Aug 24, 2021|06/2021|-16.41|--|315200000000|--
2021-12-26 00:43:37|06644|101437|INDY|7.93T|7.93E+12|1,525|61,318,430|-16.89%|19|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|58.67|--|10000000000|--
2021-12-26 00:43:40|06645|101438|SRSN|331.1B|331100000000|55|4,679,123|-5.17%|18|2021-08-05|Aug 05, 2021|06/2021|0.19|--|200100000000|--|2021-05-12|0|03/2021|0.46|--|219200000000|--
2021-12-26 00:43:43|06646|987137|INCF|523.58B|523580000000|364|1,436,377|391.89%|21|2021-11-29|Nov 29, 2021|09/2021|2.41|--|106000000000|--|2021-08-31|Aug 31, 2021|06/2021|0.07|--|92930000000|--
2021-12-26 00:43:45|06647|101234|BRAM|5.55T|5.55E+12|12,325|4,436|121.08%|6|2018-07-26|Jul 26, 2018|06/2018|0.01|--|64500000|--|2018-04-27|Apr 27, 2018|03/2018|0.01|--|62150000|--
2021-12-26 00:43:47|06648|1177035|OILS|157.08B|157080000000|346.00|21,523,969|-|0||
2021-12-26 00:43:50|06649|101235|PTIS|204.66B|204660000000|372|77,063|129.63%|5|2018-04-27|Apr 27, 2018|03/2018|-0|--|2960000|--|2018-03-28|0|12/2017|-0|--|3150000|--
2021-12-26 00:43:53|06650|101439|ITMG|22.04T|2.204E+13|20,100|5,428,892|41.05%|22|2021-11-10|Nov 10, 2021|09/2021|0.1362|0.1362|647000000|647020000|2021-08-06|Aug 06, 2021|06/2021|0.0669|0.0669|392000000|392030000
2021-12-26 00:43:56|06651|101440|INTP|42.79T|4.279E+13|11,625|4,789,669|-17.11%|31|2021-11-12|Nov 12, 2021|09/2021|131.24|131.24|3000000000|4000000000|2021-07-29|Jul 29, 2021|06/2021|63.03|37.81|3000000000|3000000000
2021-12-26 00:43:59|06652|101441|INAF|6.97T|6.97E+12|2,250|1,001,492|-44.44%|20|2021-11-04|Nov 04, 2021|09/2021|0.58|--|648500000000|--|2021-07-30|Jul 30, 2021|06/2021|-0.28|--|476100000000|--
2021-12-26 00:44:02|06653|101443|INDF|56.19T|5.619E+13|6,400|9,253,106|-5.88%|31|2021-11-03|Nov 03, 2021|09/2021|206.69|190.29|25000000000|25000000000|2021-08-25|Aug 25, 2021|06/2021|194.1|211.51|22000000000|22000000000
2021-12-26 00:44:05|06654|101442|ICBP|101.75T|1.0175E+14|8,725|5,778,020|-8.4%|31|2021-11-03|Nov 03, 2021|09/2021|128.64|140.14|14000000000|14000000000|2021-08-25|Aug 25, 2021|06/2021|120.25|128.21|13000000000|13000000000
2021-12-26 00:44:08|06655|1179330|EDGE|8.93T|8.93E+12|22,100.00|7,005|-|5|2021-11-02|Nov 02, 2021|09/2021|112.64|--|160500000000|--|2021-07-30|Jul 30, 2021|06/2020|51.89|--|118400000000|--
2021-12-26 00:44:10|06656|101444|IMJS|3.67T|3.67E+12|424|22,615,970|9.28%|19|2021-11-25|Nov 25, 2021|09/2021|-0.77|--|993400000000|--|2021-08-30|Aug 30, 2021|06/2021|5.51|--|976700000000|--
2021-12-26 00:44:13|06657|101445|IMAS|3.51T|3.51E+12|880|3,924,253|-39.31%|31|2021-11-26|Nov 26, 2021|09/2021|-20.06|--|4000000000|--|2021-08-30|Aug 30, 2021|06/2021|-20.06|--|4000000000|--
2021-12-26 00:44:19|06658|1155954|IFII|1.37T|1.37E+12|146|574,727|-5.81%|12|2021-11-17|Nov 17, 2021|09/2021|2.86|--|188100000000|--|2021-08-24|Aug 24, 2021|06/2021|1.19|--|133400000000|--
2021-12-26 00:44:21|06659|962003|IDPR|378.57B|378570000000|189|5,664,617|-17.11%|19|2021-11-05|Nov 05, 2021|09/2021|-9.68|--|222300000000|--|2021-08-27|Aug 27, 2021|06/2021|-9.68|--|180100000000|--
2021-12-26 00:44:25|06660|943994|OMRE|1.47T|1.47E+12|845|7,760|160.8%|19|2021-11-29|Nov 29, 2021|09/2021|-26.79|--|14580000000|--|2021-08-30|Aug 30, 2021|06/2021|-27.15|--|17290000000|--
2021-12-26 00:44:27|06661|101434|IATA|738.14B|738140000000|69|221,381,614|38%|5|2018-05-07|0|03/2018|-0|--|4630000|--|2018-04-19|Apr 19, 2018|12/2017|-0|--|4640000|--
2021-12-26 00:44:30|06662|102970|INPP|7.21T|7.21E+12|645|322,777|-11.03%|18|2021-08-31|Aug 31, 2021|06/2021|2.62|--|118200000000|--|2021-06-28|Jun 28, 2021|03/2021|-3.66|--|86090000000|--
2021-12-26 00:44:34|06663|1141287|ITIC|272.81B|272810000000|290|4,049,006|-56.06%|11|2021-11-04|Nov 04, 2021|09/2021|10.03|--|67130000000|--|2021-07-28|Jul 28, 2021|06/2021|4.66|--|61560000000|--
2021-12-26 00:44:38|06664|101446|IPOL|1.12T|1.12E+12|174|4,948,131|26.09%|5|2018-05-02|0|03/2018|--|--|50300000|--|2018-03-30|0|12/2017|--|--|52600000|--
2021-12-26 00:44:40|06665|101236|INDR|2.81T|2.81E+12|4,290|188,047|56%|5|2018-05-02|0|03/2018|0.02|--|220100000|--|2018-03-23|0|12/2017|--|--|203400000|--
2021-12-26 00:44:43|06666|101447|DNET|46.1T|4.61E+13|3,250|13,948|-4.13%|19|2021-11-30|Nov 30, 2021|09/2021|8.85|--|212400000000|--|2021-08-31|Aug 31, 2021|06/2021|15.34|--|184800000000|--
2021-12-26 00:44:46|06667|101448|ISAT|30.02T|3.002E+13|5,525|5,302,506|-2.21%|31|2021-10-28|Oct 28, 2021|09/2021|46.54|16.12|8000000000|8000000000|2021-07-29|Jul 29, 2021|06/2021|15|36.66|7000000000|7000000000
2021-12-26 00:44:48|06668|101449|INDS|1.35T|1.35E+12|2,060|6,541|7.01%|19|2021-11-26|Nov 26, 2021|09/2021|83.54|--|715500000000|--|2021-08-30|Aug 30, 2021|06/2021|62.43|--|593700000000|--
2021-12-26 00:44:51|06669|1161552|TECH|9.61T|9.61E+12|7,650.00|1,676,480|856.25%|8|2021-11-29|Nov 29, 2021|09/2021|1.74|--|6150000000|--|2021-08-27|Aug 27, 2021|06/2021|0.5|--|5170000000|--
2021-12-26 00:44:54|06670|1008687|CARS|750B|750000000000|50|232,424|0%|19|2021-11-10|Nov 10, 2021|09/2021|-18.58|--|1000000000|--|2021-08-16|Aug 16, 2021|06/2021|-1.63|--|1000000000|--
2021-12-26 00:44:56|06671|1141609|INOV|542.47B|542470000000|300|5,053,002|71.43%|9|2021-11-29|Nov 29, 2021|09/2021|9.84|--|159200000000|--|2021-08-24|Aug 24, 2021|06/2021|4.47|--|154200000000|--
2021-12-26 00:44:59|06672|943644|IBFN|97.11B|97110000000|64|767,389|-76.81%|19|2021-11-25|Nov 25, 2021|09/2021|-44.17|--|3800000000|--|2021-08-31|Aug 31, 2021|06/2021|-3.94|--|2720000000|--
2021-12-26 00:45:01|06673|101452|INCI|115.71B|115710000000|590|51,978|-28.48%|19|2021-11-30|Nov 30, 2021|09/2021|6.09|--|147100000000|--|2021-08-31|Aug 31, 2021|06/2021|-8.52|--|115200000000|--
2021-12-26 00:45:04|06674|1025105|WOOD|5.12T|5.12E+12|805|14,160,288|38.79%|19|2021-11-08|Nov 08, 2021|09/2021|18.69|--|1000000000|--|2021-08-27|Aug 27, 2021|06/2021|18.69|--|1000000000|--
2021-12-26 00:45:07|06675|946578|INTD|170.45B|170450000000|288|1,963,132|150.43%|19|2021-10-25|Oct 25, 2021|09/2021|0.27|--|11170000000|--|2021-07-27|Jul 27, 2021|06/2021|0.25|--|15990000000|--
2021-12-26 00:45:09|06676|101453|MDIA|1.96T|1.96E+12|50|3,459,183|-13.79%|18|2021-08-25|Aug 25, 2021|06/2021|1.63|--|360200000000|--|2021-06-28|Jun 28, 2021|03/2021|-1.21|--|330100000000|--
2021-12-26 00:45:12|06677|101454|IBST|8.27T|8.27E+12|6,125|1,463|-26.2%|19|2021-11-22|Nov 22, 2021|09/2021|-7.31|--|238100000000|--|2021-08-26|Aug 26, 2021|06/2021|43.76|--|201600000000|--
2021-12-26 00:45:18|06678|945183|IIKP|1.68T|1.68E+12|50|333,468,936|0%|19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|5530000000|--|2021-07-29|Jul 29, 2021|06/2021|-0.09|--|4390000000|--
2021-12-26 00:45:20|06679|101455|IKAI|665.29B|665290000000|50|108,970|0%|19|2021-11-30|Nov 30, 2021|09/2021|-1.35|--|39350000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.12|--|46550000000|--
2021-12-26 00:45:23|06680|101456|DILD|1.63T|1.63E+12|157|5,714,888|-36.18%|20|2021-11-19|Nov 19, 2021|09/2021|-5.22|--|709600000000|--|2021-08-31|Aug 31, 2021|06/2021|-2.55|--|567800000000|--
2021-12-26 00:45:26|06681|101457|INTA|244.11B|244110000000|73|399,939|-62.94%|19|2021-11-03|Nov 03, 2021|09/2021|-31.08|--|161200000000|--|2021-08-26|Aug 26, 2021|06/2021|-11.25|--|138200000000|--
2021-12-26 00:45:29|06682|101458|ICON|113.33B|113330000000|104|14,573,002|19.54%|19|2021-12-13|Dec 13, 2021|09/2021|0.89|--|34740000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.02|--|36930000000|--
2021-12-26 00:45:31|06683|1153173|IRRA|3.23T|3.23E+12|2,020|12,713,822|32.89%|12|2021-10-25|Oct 25, 2021|09/2021|18.96|--|521200000000|--|2021-08-05|Aug 05, 2021|06/2021|19.89|--|337000000000|--
2021-12-26 00:45:38|06684|101459|PSAB|3.73T|3.73E+12|141|13,494,463|-45.35%|9|2021-12-06|Dec 06, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 00:45:41|06685|101468|JIHD|1.09T|1.09E+12|466|79,348|4.48%|19|2021-11-30|Nov 30, 2021|09/2020|-9.91|--|195400000000|--|2021-11-30|Nov 30, 2021|09/2021|-7.22|--|186800000000|--
2021-12-26 00:45:44|06686|101237|JKSW|9B|9000000000|60|1,928,900|0%|19|2021-10-29|Oct 29, 2021|09/2021|-1.2|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-3.66|--|38840000|--
2021-12-26 00:45:49|06687|945179|JSPT|1.75T|1.75E+12|755|1,665|-10.65%|19|2021-11-30|Nov 30, 2021|09/2021|-23.51|--|103100000000|--|2021-08-26|Aug 26, 2021|06/2021|-29.05|--|118900000000|--
2021-12-26 00:45:52|06688|101450|SIDO|26.25T|2.625E+13|875|13,436,733|8.85%|21|2021-10-19|Oct 19, 2021|09/2021|9.64|9.03|1000000000|1000000000|2021-07-27|Jul 27, 2021|06/2021|7.37|7.17|861000000000|861040000000
2021-12-26 00:45:56|06689|101461|JPFA|18.59T|1.859E+13|1,600|19,341,331|3.9%|21|2021-10-28|Oct 28, 2021|09/2021|58.78|--|10000000000|10000000000|2021-07-29|Jul 29, 2021|06/2021|58.78|--|11000000000|11000000000
2021-12-26 00:46:02|06690|1057069|IPCM|1.57T|1.57E+12|298|7,157,373|-19.02%|19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|1.98|--|208500000000|--
2021-12-26 00:46:04|06691|101462|JSMR|28.16T|2.816E+13|3,880|4,989,284|-17.62%|31|2021-11-08|Nov 08, 2021|09/2021|32.62|28.83|2000000000|2000000000|2021-07-28|Jul 28, 2021|06/2021|26.62|26.62|2000000000|2000000000
2021-12-26 00:46:09|06692|1131181|JAST|213.17B|213170000000|262|21,702,328|12.93%|12|2021-12-13|Dec 13, 2021|09/2021|-2.96|--|16400000000|--|2021-08-30|Aug 30, 2021|06/2021|-2.87|--|17650000000|--
2021-12-26 00:46:11|06693|101463|JTPE|1.83T|1.83E+12|1,070|290,346|13.83%|19|2021-11-01|Nov 01, 2021|09/2021|12.96|--|314800000000|--|2021-09-01|Sep 01, 2021|06/2021|3.61|--|172300000000|--
2021-12-26 00:46:14|06694|101460|JAWA|1.03T|1.03E+12|272|69,177,288|198.9%|19|2021-11-01|Nov 01, 2021|09/2021|-16.49|--|169500000000|--|2021-07-30|Jul 30, 2021|06/2021|-1.32|--|250100000000|--
2021-12-26 00:46:17|06695|101464|JKON|2.04T|2.04E+12|125|921,205|-63.02%|19|2021-12-01|Dec 01, 2021|09/2021|0.01|--|838600000000|--|2021-08-31|Aug 31, 2021|06/2021|-2.84|--|551900000000|--
2021-12-26 00:46:19|06696|101466|JRPT|6.63T|6.63E+12|496|2,898,327|-12.98%|20|2021-10-29|Oct 29, 2021|09/2021|14.85|--|696000000000|--|2021-08-06|Aug 06, 2021|06/2021|14.85|--|509400000000|--
2021-12-26 00:46:38|06697|1088205|RISE|4.16T|4.16E+12|380|291,145|-10.38%|17|2021-11-02|Nov 02, 2021|09/2021|3.4|--|90110000000|--|2021-08-26|Aug 26, 2021|06/2021|-0.25|--|65540000000|--
2021-12-26 00:46:41|06698|1073106|HELI|263.18B|263180000000|316|20,436|47.66%|18|2021-11-25|Nov 25, 2021|09/2021|3.11|--|19970000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.37|--|17860000000|--
2021-12-26 00:46:43|06699|101467|JECC|839.16B|839160000000|5,550|1,610|-11.2%|19|2021-11-30|Nov 30, 2021|09/2021|-214.48|--|403700000000|--|2021-08-30|Aug 30, 2021|06/2021|-141.18|--|422500000000|--
2021-12-26 00:46:47|06700|101238|KBLM|244.16B|244160000000|218|1,697,575|-3.54%|19|2021-10-28|Oct 28, 2021|09/2021|-0.61|--|288100000000|--|2021-07-30|Jul 30, 2021|06/2021|-2.48|--|306300000000|--
2021-12-26 00:46:49|06701|101470|KLBF|73.82T|7.382E+13|1,575|52,442,241|7.51%|31|2021-11-02|Nov 02, 2021|09/2021|16.32|15.6|6000000000|6000000000|2021-07-30|Jul 30, 2021|06/2021|16.66|16.66|6000000000|6000000000
2021-12-26 00:46:52|06702|1052430|ZINC|2.6T|2.6E+12|103|642,641,189|-53.18%|18|2021-11-02|Nov 02, 2021|09/2021|-0.94|--|112600000000|--|2021-08-24|Aug 24, 2021|06/2021|0.99|--|271500000000|--
2021-12-26 00:46:54|06703|1159436|KBAG|471.9B|471900000000|66.00|792,293,039|32%|9|2021-08-31|Aug 31, 2021|03/2021|0.14|--|6400000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.14|--|5400000000|--
2021-12-26 00:46:57|06704|101469|KIJA|3.49T|3.49E+12|170|5,611,959|-19.81%|19|2021-11-17|Nov 17, 2021|09/2021|-2.15|--|536100000000|--|2021-08-20|Aug 20, 2021|06/2021|-2.15|--|475900000000|--
2021-12-26 00:47:00|06705|101239|KICI|80.04B|80040000000|290|2,339,195|38.1%|19|2021-10-28|Oct 28, 2021|09/2021|17.44|--|27740000000|--|2021-08-24|Aug 24, 2021|06/2021|27.24|--|41330000000|--
2021-12-26 00:47:03|06706|101471|KDSI|433.35B|433350000000|1,070|38,249|28.92%|19|2021-10-22|Oct 22, 2021|09/2021|38.01|--|546600000000|--|2021-07-30|Jul 30, 2021|06/2021|64.05|--|555700000000|--
2021-12-26 00:47:05|06707|1177100|RSGK|1.59T|1.59E+12|1,705.00|1,161,513|-|0||
2021-12-26 00:47:08|06708|1152348|KEEN|1.68T|1.68E+12|458|1,300,288|26.52%|0||
2021-12-26 00:47:11|06709|101472|KIAS|746.46B|746460000000|50|5,260,227|0%|19|2021-12-01|Dec 01, 2021|09/2021|-0.2|--|140200000000|--|2021-08-18|Aug 18, 2021|06/2021|-0.81|--|118500000000|--
2021-12-26 00:47:15|06710|101473|KBRI|434.4B|434400000000|50|1,294,823|0%|10|2019-10-27|Oct 27, 2019|09/2019|-2|--|--|--|2019-08-23|Aug 23, 2019|06/2019|-1.88|--|382900000|--
2021-12-26 00:47:18|06711|101474|KAEF|13.5T|1.35E+13|2,430|5,882,864|-42.69%|20|2021-10-29|Oct 29, 2021|09/2021|-9.83|--|3000000000|--|2021-08-05|Aug 05, 2021|06/2021|-9.83|--|3000000000|--
2021-12-26 00:47:21|06712|962004|KINO|2.89T|2.89E+12|2,020|534,197|-27.08%|20|2021-10-29|Oct 29, 2021|09/2021|31.57|--|997000000000|997000000000|2021-07-30|Jul 30, 2021|06/2021|14.42|--|970000000000|--
2021-12-26 00:47:24|06713|1052236|KIOS|348.58B|348580000000|486|41,930,375|224%|20|2021-11-22|Nov 22, 2021|09/2021|0.99|--|98580000000|--|2021-08-23|Aug 23, 2021|06/2021|1.83|--|80440000000|--
2021-12-26 00:47:28|06714|1025103|KMTR|2.81T|2.81E+12|342|346,622|0.59%|19|2021-10-27|Oct 27, 2021|09/2021|0.39|--|3000000000|--|2021-07-27|Jul 27, 2021|06/2021|2.21|--|3000000000|--
2021-12-26 00:47:30|06715|101475|KBLI|1.11T|1.11E+12|278|3,215,797|-31.19%|19|2021-11-24|Nov 24, 2021|09/2021|-0.9|--|389900000000|--|2021-08-30|Aug 30, 2021|06/2021|3.49|--|392200000000|--
2021-12-26 00:47:33|06716|101476|KOBX|586.31B|586310000000|258|8,687,139|122.41%|5|2018-04-25|Apr 25, 2018|03/2018|--|--|23900000|--|2018-03-21|0|12/2017|--|--|30170000|--
2021-12-26 00:47:38|06717|101240|KOIN|153.01B|153010000000|156|44,037|56%|19|2021-11-02|Nov 02, 2021|09/2021|-7.28|--|707700000000|--|2021-08-20|Aug 20, 2021|06/2021|-8.69|--|534300000000|--
2021-12-26 00:47:40|06718|1097709|SATU|151.25B|151250000000|110|18,237,049|115.69%|11|2021-11-05|Nov 05, 2021|09/2021|-2.55|--|3510000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.87|--|3460000000|--
2021-12-26 00:47:42|06719|101477|KRAS|7.82T|7.82E+12|404|24,569,438|-7.34%|10|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|--|--|--|--
2021-12-26 00:47:45|06720|101478|KREN|1.47T|1.47E+12|81|21,031,327|-1.22%|18|2021-08-31|Aug 31, 2021|06/2021|-3.77|--|2000000000|--|2021-06-30|Jun 30, 2021|03/2021|-3.07|--|3000000000|--
2021-12-26 00:47:47|06721|1141288|KJEN|447.5B|447500000000|895|313,898|-25.42%|8|2021-12-03|Dec 03, 2021|09/2021|-2.72|--|2660000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.23|--|1630000000|--
2021-12-26 00:47:50|06722|1165986|KMDS|360B|360000000000|450.00|169,155|-2.17%|6|2021-10-28|Oct 28, 2021|09/2021|8.41|--|46450000000|--|2021-08-18|Aug 18, 2021|06/2021|13.19|--|59060000000|--
2021-12-26 00:47:53|06723|1174268|LABA|100B|100000000000|100.00|29,750,686|-|5|2021-09-22|Sep 22, 2021|06/2021|18.2|--|4740000000|--|2021-08-05|Aug 05, 2021|12/2020|-0.13|--|3220000000|--
2021-12-26 00:47:55|06724|1156770|TAMA|67B|67000000000|67.00|22,632,708|-40.71%|10|2021-11-29|Nov 29, 2021|09/2021|0.97|--|14960000000|--|2021-08-31|Aug 31, 2021|06/2021|0.84|--|13790000000|--
2021-12-26 00:47:58|06725|101480|LMPI|196.66B|196660000000|195|1,647,808|134.94%|19|2021-10-29|Oct 29, 2021|09/2021|10.05|--|154700000000|--|2021-08-19|Aug 19, 2021|06/2021|-4.54|--|134900000000|--
2021-12-26 00:48:00|06726|101481|LTLS|1.04T|1.04E+12|680|288,316|39.92%|19|2021-11-16|Nov 16, 2021|09/2021|39.63|--|1000000000|--|2021-07-30|Jul 30, 2021|06/2021|24.62|--|1000000000|--
2021-12-26 00:48:03|06727|1057991|LCKM|324B|324000000000|324|4,202|-11.48%|18|2021-10-29|Oct 29, 2021|09/2021|0.21|--|11970000000|--|2021-09-01|Sep 01, 2021|06/2021|1.24|--|13680000000|--
2021-12-26 00:48:05|06728|101486|LPPS|287.3B|287300000000|111|1,622,156|30.59%|19|2021-11-29|Nov 29, 2021|09/2021|6.52|--|45000000|--|2021-07-30|Jul 30, 2021|06/2021|57.94|--|45000000|--
2021-12-26 00:48:08|06729|101482|LAPD|198.32B|198320000000|50|1,677|0%|19|2021-11-26|Nov 26, 2021|09/2021|-7.71|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-2.42|--|--|--
2021-12-26 00:48:11|06730|1173015|LUCY|53.82B|53820000000|52.00|20,007,886|-|0||
2021-12-26 00:48:14|06731|101241|LMAS|90.6B|90600000000|115|93,626,574|130%|19|2021-11-30|Nov 30, 2021|09/2021|2.59|--|8640000000|--|2021-09-19|Sep 19, 2021|06/2021|-4.12|--|7830000000|--
2021-12-26 00:48:16|06732|102980|LINK|11.09T|1.109E+13|4,030|3,711,456|60.56%|25|2021-11-29|Nov 29, 2021|09/2021|76.68|78.2|1000000000|--|2021-08-04|Aug 04, 2021|06/2021|93.32|93.32|1000000000|--
2021-12-26 00:48:26|06733|102975|LION|185.18B|185180000000|356|490,497|-4.81%|19|2021-11-30|Nov 30, 2021|09/2021|0.72|--|75900000000|--|2021-09-01|Sep 01, 2021|06/2021|-31.73|--|50570000000|--
2021-12-26 00:48:29|06734|101242|LMSH|67.68B|67680000000|705|720,347|55.97%|19|2021-11-30|Nov 30, 2021|09/2021|18.88|--|43750000000|--|2021-09-01|Sep 01, 2021|06/2021|17.26|--|30300000000|--
2021-12-26 00:48:31|06735|101483|LPCK|3.31T|3.31E+12|1,235|2,088,355|-15.99%|19|2021-10-28|Oct 28, 2021|09/2021|-1592.24|--|515400000000|--|2021-07-30|Jul 30, 2021|06/2021|-1592.24|--|407400000000|--
2021-12-26 00:48:34|06736|101484|LPGI|685.5B|685500000000|4,570|11,786|30.57%|19|2021-10-29|Oct 29, 2021|09/2021|244.88|--|505600000000|--|2021-07-29|Jul 29, 2021|06/2021|307.13|--|369600000000|--
2021-12-26 00:48:38|06737|101485|LPKR|10.06T|1.006E+13|142|101,545,118|-37.72%|31|2021-11-01|Nov 01, 2021|09/2021|1.73|1.73|3000000000|3000000000|2021-08-03|Aug 03, 2021|06/2021|-7.35|1.57|3000000000|2000000000
2021-12-26 00:48:42|06738|101487|LEAD|205.72B|205720000000|51|85,258,836|2%|9|2021-11-11|Nov 11, 2021|09/2021|-138.36|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-138.36|--|--|--
2021-12-26 00:48:45|06739|101243|FPNI|1.24T|1.24E+12|222|4,998,045|-31.9%|5|2018-04-27|Apr 27, 2018|03/2018|--|--|101900000|--|2018-03-31|0|12/2017|-0|--|89580000|--
2021-12-26 00:48:48|06740|1056016|MCAS|8.25T|8.25E+12|9,500|734,797|153.33%|19|2021-08-13|Aug 13, 2021|06/2021|35.81|--|2000000000|--|2021-06-28|Jun 28, 2021|03/2021|19.02|--|3000000000|--
2021-12-26 00:48:50|06741|1095932|MOLI|1.48T|1.48E+12|545|65,256|-25.2%|15|2021-10-29|Oct 29, 2021|09/2021|5.34|--|389300000000|--|2021-07-30|Jul 30, 2021|06/2021|1.49|--|360900000000|--
2021-12-26 00:48:53|06742|943659|MGNA|50.15B|50150000000|50|3,949,802|0%|20|2021-11-29|Nov 29, 2021|09/2021|-1.07|--|--|--|2021-11-24|Nov 24, 2021|06/2021|-0.27|--|--|--
2021-12-26 00:48:56|06743|1096528|MPRO|8.3T|8.3E+12|835|48,661|-52.01%|17|2021-12-15|Dec 15, 2021|09/2021|-0.99|--|4430000000|--|2021-11-01|Nov 01, 2021|06/2021|0.02|--|26900000000|--
2021-12-26 00:48:59|06744|101489|ABBA|1.09T|1.09E+12|394|16,278,676|398.73%|17|2021-10-06|Oct 06, 2021|03/2021|-1.8|--|33150000000|--|2021-08-25|Aug 25, 2021|12/2020|-9.16|--|50640000000|--
2021-12-26 00:49:01|06745|963746|MARI|2.54T|2.54E+12|484|50,891,811|720.34%|19|2021-10-22|Oct 22, 2021|09/2021|-0.95|--|16000000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.29|--|19640000000|--
2021-12-26 00:49:03|06746|1088700|MGRO|2.96T|2.96E+12|840|5,314,305|9.09%|15|2021-10-29|Oct 29, 2021|09/2021|13.71|--|2000000000|--|2021-07-30|Jul 30, 2021|06/2021|6.15|--|1000000000|--
2021-12-26 00:49:07|06747|1158997|AMAN|2.05T|2.05E+12|530.00|2,057,670|72.08%|9|2021-11-11|Nov 11, 2021|09/2021|0.7|--|17040000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.29|--|13240000000|--
2021-12-26 00:49:09|06748|1052365|MTWI|192.25B|192250000000|126|9,334,030|110%|20|2021-10-28|Oct 28, 2021|09/2021|-0.93|--|18390000000|--|2021-07-26|Jul 26, 2021|06/2021|0.07|--|19680000000|--
2021-12-26 00:49:12|06749|101490|MAIN|1.5T|1.5E+12|670|4,749,253|-16.25%|21|2021-11-01|Nov 01, 2021|09/2021|17.73|--|2000000000|2000000000|2021-08-02|Aug 02, 2021|06/2021|40.00|--|2000000000|2000000000
2021-12-26 00:49:14|06750|1052879|AKSI|741.6B|741600000000|1,030|135,297|157.5%|18|2021-12-01|Dec 01, 2021|09/2021|-1.62|--|97880000000|--|2021-08-30|Aug 30, 2021|06/2021|11.2|--|118800000000|--
2021-12-26 00:49:17|06751|101244|MFIN|2.93T|2.93E+12|1,105|66,418|10.5%|19|2021-11-01|Nov 01, 2021|09/2021|24.26|--|441500000000|--|2021-07-30|Jul 30, 2021|06/2021|16.02|--|422700000000|--
2021-12-26 00:49:20|06752|101491|TCID|1.11T|1.11E+12|5,525|47,286|-16.6%|19|2021-11-29|Nov 29, 2021|09/2021|-53.02|--|473600000000|--|2021-08-27|Aug 27, 2021|06/2021|-83.82|--|404700000000|--
2021-12-26 00:49:22|06753|1088206|MAPA|7.04T|7.04E+12|2,470|1,406,255|-15.12%|15|2021-11-10|Nov 10, 2021|09/2021|40.77|27.63|930800000000|--|2021-08-02|Aug 02, 2021|06/2021|-10.36|-10.36|1000000000|--
2021-12-26 00:49:25|06754|1025107|MAPB|3.51T|3.51E+12|1,615|9,900|27.17%|19|2021-11-10|Nov 10, 2021|09/2021|-24.86|--|476100000000|--|2021-08-02|Aug 02, 2021|06/2021|1.27|--|624400000000|--
2021-12-26 00:49:28|06755|1025108|MABA|768.26B|768260000000|50|2,576,954|0%|12|2020-06-03|Jun 03, 2020|12/2019|-7.02|--|10570000000|--|2019-12-04|Dec 04, 2019|09/2019|-3.12|--|14270000000|--
2021-12-26 00:49:30|06756|1025109|MARK|4.03T|4.03E+12|1,060|6,108,831|37.66%|19|2021-10-29|Oct 29, 2021|09/2021|31.82|--|359800000000|--|2021-09-01|Sep 01, 2021|06/2021|22.6|--|254700000000|254700000000
2021-12-26 00:49:33|06757|101492|MBTO|159.43B|159430000000|149|1,865,381|58.51%|19|2021-11-03|Nov 03, 2021|09/2021|-15.44|--|56150000000|--|2021-08-09|Aug 09, 2021|06/2021|-24.61|--|40690000000|--
2021-12-26 00:49:36|06758|943649|MAMI|615.26B|615260000000|50|3,300|0%|15|2020-11-30|Nov 30, 2020|09/2020|-0.12|--|10980000000|--|2020-09-30|Sep 30, 2020|06/2020|-0.07|--|13550000000|--
2021-12-26 00:49:38|06759|101245|MREI|2T|2000000000000|3,860|5,985|-17.87%|19|2021-11-01|Nov 01, 2021|09/2021|9.35|--|321900000000|--|2021-08-07|Aug 07, 2021|06/2021|-26.63|--|383500000000|--
2021-12-26 00:49:43|06760|101493|LPPF|10.15T|1.015E+13|3,950|7,148,791|192.59%|27|2021-11-02|Nov 02, 2021|09/2021|-15.56|-15.56|515000000000|514950000000|2021-08-26|Aug 26, 2021|06/2021|224.03|35.88|2000000000|2000000000
2021-12-26 00:49:46|06761|101494|MPPA|3.21T|3.21E+12|426|93,721,891|283.78%|22|2021-11-26|Nov 26, 2021|09/2021|-10.74|--|1000000000|--|2021-08-09|Aug 09, 2021|06/2021|-11.00|--|2000000000|--
2021-12-26 00:49:49|06762|101495|MYOR|44.72T|4.472E+13|2,000|3,072,855|-29.58%|21|2021-10-29|Oct 29, 2021|09/2021|2.12|--|6000000000|6000000000|2021-07-30|Jul 30, 2021|06/2021|4.82|--|5000000000|5000000000
2021-12-26 00:49:52|06763|1089909|FILM|9.04T|9.04E+12|965|29,231,530|359.52%|13|2021-11-01|Nov 01, 2021|09/2021|-1.5|--|56590000000|--|2021-08-19|Aug 19, 2021|06/2021|1.92|--|65450000000|--
2021-12-26 00:49:54|06764|101496|MEDC|12.16T|1.216E+13|484|63,384,961|-20%|10|2021-12-01|Dec 01, 2021|09/2021|24.42|--|--|--|2021-10-26|Oct 26, 2021|06/2021|2.83|--|336100000|--
2021-12-26 00:49:57|06765|101497|MNCN|12.04T|1.204E+13|910|47,468,768|-21.55%|31|2021-11-19|Nov 19, 2021|09/2021|37.11|--|2000000000|2000000000|2021-08-06|Aug 06, 2021|06/2021|58.1|--|2000000000|2000000000
2021-12-26 00:49:59|06766|1076873|HEAL|14.67T|1.467E+13|1,000|15,067,211|27.55%|18|2021-11-17|Nov 17, 2021|09/2021|15.30|--|1000000000|1000000000|2021-07-31|Jul 31, 2021|06/2021|17.52|--|1000000000|1000000000
2021-12-26 00:50:02|06767|954961|MMLP|4.03T|4.03E+12|585|15,659,767|97.64%|20|2021-10-29|Oct 29, 2021|09/2021|-1.67|--|78780000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.67|--|80880000000|--
2021-12-26 00:50:05|06768|1115772|ZONE|353.29B|353290000000|406|219,525|7.98%|15|2021-11-02|Nov 02, 2021|09/2021|-13.01|--|51150000000|--|2021-07-29|Jul 29, 2021|06/2021|19.42|--|180700000000|--
2021-12-26 00:50:08|06769|1163148|EPAC|188.29B|188290000000|57.00|24,447,594|-59.29%|6|2021-12-01|Dec 01, 2021|09/2021|0.73|--|33740000000|--|2021-08-30|Aug 30, 2021|06/2021|0.86|--|36740000000|--
2021-12-26 00:50:10|06770|101498|EMDE|556.1B|556100000000|166|49,118|-14.43%|19|2021-12-02|Dec 02, 2021|09/2021|-8.81|--|16870000000|--|2021-08-31|Aug 31, 2021|06/2021|-3.53|--|35250000000|--
2021-12-26 00:50:13|06771|1024518|MPOW|88.24B|88240000000|108|14,967,161|52.11%|19|2021-10-28|Oct 28, 2021|09/2021|3.12|--|10900000000|--|2021-08-09|Aug 09, 2021|06/2021|0.51|--|9900000000|--
2021-12-26 00:50:16|06772|1128812|HRME|315.81B|315810000000|53|27,680,241|-5.36%|13|2021-10-29|Oct 29, 2021|09/2021|-1.02|--|13980000000|--|2021-07-30|Jul 30, 2021|06/2021|-1.28|--|15070000000|--
2021-12-26 00:50:19|06773|945178|MERK|1.64T|1.64E+12|3,670|186,617|11.89%|19|2021-11-29|Nov 29, 2021|09/2021|80.91|--|279300000000|--|2021-08-31|Aug 31, 2021|06/2021|63.01|--|253500000000|--
2021-12-26 00:50:21|06774|954960|MDKA|88.41T|8.841E+13|3,860|74,352,018|51.97%|9|2021-12-01|Dec 01, 2021|09/2021|9.45|--|126000000|--|2021-08-25|Aug 25, 2021|06/2021|6.76|--|89000000|86000000
2021-12-26 00:50:24|06775|1128657|MTPS|229.33B|229330000000|110|4,760,289|-45.54%|15|2021-11-29|Nov 29, 2021|09/2021|-15.71|--|9560000000|--|2021-08-30|Aug 30, 2021|06/2021|-3.46|--|26770000000|--
2021-12-26 00:50:26|06776|1158998|CARE|16.56T|1.656E+13|498.00|427,643,831|57.59%|7|2021-11-30|Nov 30, 2021|09/2021|0.09|--|87050000000|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|73370000000|--
2021-12-26 00:50:29|06777|101246|MTSM|84.29B|84290000000|362|2,163,859|66.06%|19|2021-11-25|Nov 25, 2021|09/2021|-3.25|--|5220000000|--|2021-08-30|Aug 30, 2021|06/2021|-3.37|--|5500000000|--
2021-12-26 00:50:31|06778|101499|MTDL|8.99T|8.99E+12|3,660|4,302,584|130.19%|19|2021-10-28|Oct 28, 2021|09/2021|39.99|--|4000000000|4000000000|2021-07-27|Jul 27, 2021|06/2021|49.36|--|3000000000|--
2021-12-26 00:50:34|06779|101247|MKPI|23.63T|2.363E+13|24,925|600|-10.98%|19|2021-10-29|Oct 29, 2021|09/2021|-0.41|--|238200000000|--|2021-08-03|Aug 03, 2021|06/2021|76.32|--|383100000000|--
2021-12-26 00:50:37|06780|101500|MTLA|3.06T|3.06E+12|400|729,861|-11.11%|20|2021-11-01|Nov 01, 2021|09/2021|15.41|--|233200000000|--|2021-08-25|Aug 25, 2021|06/2021|4.41|--|171100000000|--
2021-12-26 00:50:39|06781|101501|MIDI|6.14T|6.14E+12|2,130|1,262,244|7.58%|18|2021-08-31|Aug 31, 2021|06/2021|29.3|--|3000000000|--|2021-05-28|0|03/2021|15.93|--|3000000000|--
2021-12-26 00:50:42|06782|101502|SDPC|165.62B|165620000000|130|1,753,064|25%|19|2021-11-04|Nov 04, 2021|09/2021|5.26|--|843000000000|--|2021-07-30|Jul 30, 2021|06/2021|1.59|--|744600000000|--
2021-12-26 00:50:45|06783|101503|PADI|565.36B|565360000000|50|39,500|0%|19|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|2830000000|--|2021-08-18|Aug 18, 2021|06/2021|-0.6|--|-1790000000|--
2021-12-26 00:50:48|06784|101504|MAPI|11.91T|1.191E+13|720|20,490,228|-20.44%|31|2021-11-10|Nov 10, 2021|09/2021|-21.25|-19.05|2000000000|2000000000|2021-08-02|Aug 02, 2021|06/2021|15.06|9.59|4000000000|3000000000
2021-12-26 00:50:50|06785|951639|KOPI|585.7B|585700000000|840|52,845|78.72%|19|2021-11-09|Nov 09, 2021|09/2021|2.25|--|48300000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.69|--|49370000000|--
2021-12-26 00:50:56|06786|101505|MIRA|198.07B|198070000000|50|3,398,247|0%|20|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|23760000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.61|--|20660000000|--
2021-12-26 00:50:58|06787|101506|MITI|591.2B|591200000000|242|97,368,859|92.96%|19|2021-11-08|Nov 08, 2021|09/2021|0.6|--|11220000000|--|2021-08-27|Aug 27, 2021|06/2021|0.3|--|10940000000|--
2021-12-26 00:51:01|06788|948393|MIKA|32.61T|3.261E+13|2,290|24,565,866|-16.42%|21|2021-11-01|Nov 01, 2021|09/2021|18.89|24.78|1000000000|1000000000|2021-08-09|Aug 09, 2021|06/2021|20.81|20.59|1000000000|1000000000
2021-12-26 00:51:03|06789|960819|MKNT|275B|275000000000|50|1,459,403|0%|19|2021-11-19|Nov 19, 2021|09/2021|-1.82|--|515400000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.58|--|516400000000|--
2021-12-26 00:51:06|06790|963747|MTRA|187.88B|187880000000|244|569,021|0%|13|2021-12-08|Dec 08, 2021|06/2020|0.78|--|93940000000|--|2020-08-28|Aug 28, 2020|12/2019|-19.13|--|78770000000|--
2021-12-26 00:51:09|06791|101507|MPMX|4.64T|4.64E+12|1,075|14,182,786|88.6%|28|2021-10-29|Oct 29, 2021|09/2021|-122.71|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|-122.71|--|3000000000|--
2021-12-26 00:51:11|06792|101508|MBSS|1.76T|1.76E+12|1,005|4,805,531|99.01%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2021-12-26 00:51:14|06793|943662|MBAP|4.39T|4.39E+12|3,580|427,530|29.24%|6|2018-07-30|Jul 30, 2018|06/2018|0.01|--|52230000|--|2018-04-30|Apr 30, 2018|03/2018|0.02|--|75870000|--
2021-12-26 00:51:16|06794|101509|BHIT|4.06T|4.06E+12|57|254,129,537|-17.39%|19|2021-12-01|Dec 01, 2021|09/2021|3.07|--|3000000000|--|2021-08-31|Aug 31, 2021|06/2021|2.63|--|4000000000|--
2021-12-26 00:51:19|06795|101510|BCAP|2.82T|2.82E+12|67|26,461,599|-48.06%|19|2021-12-01|Dec 01, 2021|09/2021|0.25|--|639200000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|603900000000|--
2021-12-26 00:51:22|06796|101511|KPIG|7.34T|7.34E+12|91|29,439,183|-13.33%|19|2021-12-01|Dec 01, 2021|09/2021|-0.12|--|158100000000|--|2021-08-31|Aug 31, 2021|06/2021|1.41|--|186100000000|--
2021-12-26 00:51:25|06797|101512|MSKY|3.17T|3.17E+12|318|216,002|-51.45%|28|2021-11-22|Nov 22, 2021|09/2021|-2|--|344800000000|--|2021-08-12|Aug 12, 2021|06/2021|-6.1|--|392700000000|--
2021-12-26 00:51:27|06798|1081669|MSIN|22.19T|2.219E+13|1,970|22,451,591|942.33%|14|2021-11-19|Nov 19, 2021|09/2021|5.19|--|337200000000|--|2021-08-06|Aug 06, 2021|06/2021|6.72|--|488700000000|--
2021-12-26 00:51:29|06799|1141298|IPTV|7.64T|7.64E+12|181|14,854,945|-37.59%|11|2021-11-30|Nov 30, 2021|09/2021|2.14|--|874300000000|--|2021-08-12|Aug 12, 2021|06/2021|1.58|--|1000000000|--
2021-12-26 00:51:32|06800|101513|MDRN|381.61B|381610000000|50|12,006|0%|19|2021-11-11|Nov 11, 2021|09/2021|-0.23|--|17440000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.46|--|18990000000|--
2021-12-26 00:51:34|06801|101514|MDLN|789.58B|789580000000|63|386,144,452|23.53%|20|2021-11-03|Nov 03, 2021|09/2021|-33.81|--|209500000000|--|2021-07-23|Jul 23, 2021|06/2021|-33.81|--|171700000000|--
2021-12-26 00:51:36|06802|1166257|ENZO|108.13B|108130000000|50.00|5,814,840|0%|6|2021-08-18|Aug 18, 2021|06/2020|-1.19|--|97170000000|--|2021-08-18|Aug 18, 2021|06/2021|0.3|--|266500000000|--
2021-12-26 00:51:39|06803|1155743|KEJU|1.78T|1.78E+12|1,185|79,030|-10.9%|12|2021-10-28|Oct 28, 2021|09/2021|21.9|--|234000000000|--|2021-10-06|Oct 06, 2021|06/2021|23.56|--|252100000000|--
2021-12-26 00:51:41|06804|101515|MLIA|2.74T|2.74E+12|2,070|7,465,258|269.64%|20|2021-10-28|Oct 28, 2021|09/2021|144.3|--|1000000000|--|2021-07-29|Jul 29, 2021|06/2021|86.11|--|963200000000|--
2021-12-26 00:51:44|06805|101516|MAGP|450B|450000000000|50|9,273|0%|18|2021-10-25|Oct 25, 2021|09/2021|-1.19|--|59600000000|--|2021-09-03|Sep 03, 2021|06/2021|-0.6|--|79750000000|--
2021-12-26 00:51:46|06806|101300|AMAG|1.69T|1.69E+12|338|435,552|52.25%|19|2021-10-28|Oct 28, 2021|09/2021|6.17|--|178200000000|--|2021-07-29|Jul 29, 2021|06/2021|6.42|--|159100000000|--
2021-12-26 00:51:49|06807|101517|MLBI|15.75T|1.575E+13|7,475|78,266|-22.14%|19|2021-10-28|Oct 28, 2021|09/2021|62.06|--|536200000000|--|2021-07-28|Jul 28, 2021|06/2021|63.05|--|554900000000|--
2021-12-26 00:51:51|06808|101518|MICE|237.95B|237950000000|402|283,836|34.9%|18|2021-11-03|Nov 03, 2021|09/2021|7.21|--|191300000000|--|2021-08-13|Aug 13, 2021|06/2021|15.16|--|176400000000|--
2021-12-26 00:51:54|06809|101519|LPIN|473.88B|473880000000|1,115|4,278,570|328.85%|19|2021-12-01|Dec 01, 2021|09/2021|11|--|30440000000|--|2021-08-30|Aug 30, 2021|06/2021|11.64|--|29830000000|--
2021-12-26 00:51:57|06810|101248|MFMI|727.28B|727280000000|960|25,394|43.28%|19|2021-11-30|Nov 30, 2021|09/2021|8.18|--|34780000000|--|2021-08-30|Aug 30, 2021|06/2021|21.75|--|37390000000|--
2021-12-26 00:51:59|06811|101520|MLPL|5.59T|5.59E+12|382|301,750,146|438.03%|19|2021-11-26|Nov 26, 2021|09/2021|4.05|--|2000000000|--|2021-08-31|Aug 31, 2021|06/2021|25.07|--|2000000000|--
2021-12-26 00:52:02|06812|101521|MLPT|6.56T|6.56E+12|3,500|976,072|382.76%|20|2021-11-22|Nov 22, 2021|09/2021|48.17|--|743000000000|--|2021-08-13|Aug 13, 2021|06/2021|30.24|--|644400000000|--
2021-12-26 00:52:04|06813|101522|MASA|58.77T|5.877E+13|6,400|57,839|524.39%|19|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-10-01|Oct 01, 2021|06/2021|--|--|--|--
2021-12-26 00:52:07|06814|101523|MRAT|110.42B|110420000000|258|1,621,338|57.32%|19|2021-12-01|Dec 01, 2021|09/2021|-4.49|--|79580000000|--|2021-08-24|Aug 24, 2021|06/2021|0.8|--|87730000000|--
2021-12-26 00:52:10|06815|1096519|CITY|913.48B|913480000000|169|963,608|79.79%|14|2021-08-31|Aug 31, 2021|06/2021|-1.54|--|5810000000|--|2021-06-15|Jun 15, 2021|03/2021|0.16|--|14500000000|--
2021-12-26 00:52:12|06816|1088701|NFCX|6.14T|6.14E+12|9,275|286,698|315.92%|15|2021-11-11|Nov 11, 2021|09/2021|101.8|--|2000000000|--|2021-08-05|Aug 05, 2021|06/2021|114.92|--|1000000000|--
2021-12-26 00:52:15|06817|101524|ROTI|7.78T|7.78E+12|1,285|2,822,052|-4.1%|21|2021-10-22|Oct 22, 2021|09/2021|11.88|11.88|858890000000|859890000000|2021-07-28|Jul 28, 2021|06/2021|10.89|12.8|769700000000|769830000000
2021-12-26 00:52:18|06818|101525|NIPS|461.16B|461160000000|282|685,805|0%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 00:52:20|06819|1084858|SKYB|29.84B|29840000000|51|-|0%|11|2019-11-04|Nov 04, 2019|09/2019|1.62|--|2080000000|--|2019-07-31|Jul 31, 2019|06/2019|0.19|--|1110000000|--
2021-12-26 00:52:23|06820|101527|DGIK|1.15T|1.15E+12|208|172,461,111|316%|19|2021-11-03|Nov 03, 2021|09/2021|0.25|--|69770000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.19|--|80550000000|--
2021-12-26 00:52:25|06821|1172506|NPGF|294.86B|294860000000|91.00|16,821,180|-|7|2021-11-02|Nov 02, 2021|09/2021|-0.18|--|48810000000|--|2021-07-30|Jul 30, 2021|06/2020|1.72|--|161800000000|--
2021-12-26 00:52:28|06822|101528|NRCA|773.47B|773470000000|320|942,467|-18.37%|19|2021-11-25|Nov 25, 2021|09/2021|3.2|--|367900000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|314700000000|--
2021-12-26 00:52:32|06823|1153026|NZIA|331.83B|331830000000|151|139,070|-5.63%|11|2021-11-26|Nov 26, 2021|09/2021|-0.01|--|35220000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.17|--|15800000000|--
2021-12-26 00:52:35|06824|101529|META|1.96T|1.96E+12|113|3,611,670|-50.44%|19|2021-11-30|Nov 30, 2021|09/2021|-0.66|--|156600000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|222900000000|--
2021-12-26 00:52:38|06825|102971|UNIT|23.83B|23830000000|316|34,698|88.1%|14|2020-07-30|Jul 30, 2020|06/2020|0.79|--|13000000000|--|2020-06-30|Jun 30, 2020|03/2020|2.13|--|39800000000|--
2021-12-26 00:52:40|06826|997895|PORT|2.01T|2.01E+12|715|38,994|64.75%|19|2021-10-28|Oct 28, 2021|09/2021|-12.95|--|469200000000|--|2021-08-27|Aug 27, 2021|06/2021|-2.61|--|257900000000|--
2021-12-26 00:52:43|06827|1114107|DIVA|2.55T|2.55E+12|1,825|469,105|51.45%|13|2021-11-15|Nov 15, 2021|09/2021|405.14|--|1000000000|--|2021-08-07|Aug 07, 2021|06/2021|710.99|--|1000000000|--
2021-12-26 00:52:46|06828|101249|OCAP|43.44B|43440000000|159|200|0%|19|2021-11-26|Nov 26, 2021|09/2021|6.22|--|--|--|2021-08-05|Aug 05, 2021|06/2021|-6.76|--|--|--
2021-12-26 00:52:48|06829|1153000|OPMS|112.23B|112230000000|140|29,291,283|-14.63%|12|2021-11-25|Nov 25, 2021|09/2021|-1.03|--|9410000000|--|2021-09-27|Sep 27, 2021|06/2021|0.59|--|16700000000|--
2021-12-26 00:52:50|06830|101608|TKIM|22.42T|2.242E+13|7,200|4,693,294|-28%|9|2021-11-22|Nov 22, 2021|09/2021|263.34|--|3000000000|--|2021-08-23|Aug 23, 2021|06/2021|1270.67|--|--|3000000000
2021-12-26 00:52:53|06831|101532|APIC|13.18T|1.318E+13|1,120|10,824,697|48.34%|19|2021-11-30|Nov 30, 2021|09/2021|0.76|--|535200000000|--|2021-08-24|Aug 24, 2021|06/2021|3.16|--|565400000000|--
2021-12-26 00:52:55|06832|1163264|UANG|961.95B|961950000000|795.00|25,549|309.79%|7|2021-11-02|Nov 02, 2021|09/2021|-24.41|--|274200000|--|2021-08-25|Aug 25, 2021|06/2021|-19.45|--|3350000000|--
2021-12-26 00:52:58|06833|101533|PWON|22.15T|2.215E+13|460|45,715,900|-13.21%|21|2021-11-17|Nov 17, 2021|09/2021|5.24|5.47|1000000000|1000000000|2021-08-25|Aug 25, 2021|06/2021|4.46|8.39|1000000000|1000000000
2021-12-26 00:53:01|06834|1155744|PSGO|4.18T|4.18E+12|222|20,210,616|94.74%|11|2021-10-28|Oct 28, 2021|09/2021|2.34|--|423300000000|--|2021-07-29|Jul 29, 2021|06/2021|-0.58|--|298800000000|--
2021-12-26 00:53:03|06835|1174977|NICL|676.38B|676380000000|70.00|46,381,339|-|5|2021-11-04|Nov 04, 2021|09/2020|43.06|--|178200000000|--|2021-11-04|Nov 04, 2021|09/2021|-8.3|--|77460000000|--
2021-12-26 00:53:05|06836|101534|PBRX|1.02T|1.02E+12|157|8,376,666|-36.18%|9|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2021-12-26 00:53:08|06837|101252|HDTX|432.18B|432180000000|120|15,057|0%|19|2021-11-03|Nov 03, 2021|09/2021|-1.06|--|2720000000|--|2021-08-25|Aug 25, 2021|06/2021|-3.81|--|2320000000|--
2021-12-26 00:53:10|06838|1174310|MGLV|387.6B|387600000000|204.00|340,378|-|4|2021-11-17|Nov 17, 2021|09/2020|0.28|--|13780000000|--|2021-11-17|Nov 17, 2021|09/2021|0.97|--|35870000000|--
2021-12-26 00:53:13|06839|1057073|PBID|3.02T|3.02E+12|1,610|1,254,984|11.42%|18|2021-10-28|Oct 28, 2021|09/2021|45.62|--|1000000000|--|2021-07-28|Jul 28, 2021|06/2021|60.68|--|1000000000|--
2021-12-26 00:53:16|06840|943654|PEGE|3.4T|3.4E+12|1,200|514,327|908.4%|19|2021-10-29|Oct 29, 2021|09/2021|-35.79|--|-99860000000|--|2021-07-29|Jul 29, 2021|06/2021|4.36|--|11980000000|--
2021-12-26 00:53:18|06841|1168365|PMMP|1.2T|1.2E+12|510.00|27,149,011|62.42%|5|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2021-12-26 00:53:21|06842|101535|PNLF|5.44T|5.44E+12|170|38,406,609|-31.45%|19|2021-11-30|Nov 30, 2021|09/2021|15.35|--|571000000000|--|2021-08-31|Aug 31, 2021|06/2021|14.52|--|481800000000|--
2021-12-26 00:53:23|06843|101537|PANS|939.67B|939670000000|1,315|196,775|28.29%|19|2021-10-28|Oct 28, 2021|09/2021|64.89|--|115400000000|--|2021-07-29|Jul 29, 2021|06/2021|24.26|--|77340000000|--
2021-12-26 00:53:27|06844|101536|PNIN|2.79T|2.79E+12|685|730,453|-19.88%|19|2021-12-01|Dec 01, 2021|09/2021|79.44|--|569700000000|--|2021-08-31|Aug 31, 2021|06/2021|50.51|--|481400000000|--
2021-12-26 00:53:30|06845|101538|PANR|278.4B|278400000000|232|8,937,833|43.21%|19|2021-11-29|Nov 29, 2021|09/2021|-169.52|--|20010000000|--|2021-09-15|Sep 15, 2021|03/2021|-103.74|--|17610000000|--
2021-12-26 00:53:32|06846|991136|PBSA|1.08T|1.08E+12|720|28,033|20%|19|2021-11-26|Nov 26, 2021|09/2021|22.46|--|76980000000|--|2021-08-31|Aug 31, 2021|06/2021|0.91|--|26340000000|--
2021-12-26 00:53:35|06847|101540|PICO|53.43B|53430000000|94|734,492|-34.72%|20|2021-12-01|Dec 01, 2021|09/2021|-4.46|--|123400000000|--|2021-09-10|Sep 10, 2021|06/2021|-45.13|--|126400000000|--
2021-12-26 00:53:38|06848|101541|NIKL|2.54T|2.54E+12|1,005|612,813|-33%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|--|--|--|--
2021-12-26 00:53:40|06849|101542|BBRM|266.77B|266770000000|50|771,084|0%|5|2018-05-25|0|03/2018|-0|--|5080000|--|2018-03-29|0|12/2017|-0.15|--|4600000|--
2021-12-26 00:53:44|06850|101253|NELY|733.2B|733200000000|312|5,203,453|118.18%|19|2021-11-15|Nov 15, 2021|09/2021|7.65|--|56890000000|--|2021-08-05|Aug 05, 2021|06/2021|5.59|--|50630000000|--
2021-12-26 00:53:49|06851|1056131|PSSI|2.22T|2.22E+12|412|6,060,930|145.24%|2|2018-04-26|Apr 26, 2018|03/2018|--|--|16160000|--|2017-05-04|0|03/2017|-0.36|--|10120000|--
2021-12-26 00:53:53|06852|101250|PGLI|103.46B|103460000000|212|100,081|-3.64%|19|2021-11-10|Nov 10, 2021|09/2021|7.99|--|3330000000|--|2021-08-26|Aug 26, 2021|06/2021|4.12|--|3520000000|--
2021-12-26 00:53:57|06853|101531|PJAA|936B|936000000000|585|307,383|-7.14%|19|2021-11-01|Nov 01, 2021|09/2021|-61.22|--|33350000000|--|2021-08-23|Aug 23, 2021|06/2021|-23.61|--|121400000000|--
2021-12-26 00:54:00|06854|101549|PTPP|6.06T|6.06E+12|980|35,482,799|-44.94%|21|2021-10-29|Oct 29, 2021|09/2021|7.72|--|4000000000|4000000000|2021-08-31|Aug 31, 2021|06/2021|6.00|--|3000000000|3000000000
2021-12-26 00:54:03|06855|998095|KONI|234.36B|234360000000|930|12,005|89.8%|19|2021-11-30|Nov 30, 2021|09/2021|11.99|--|31820000000|--|2021-09-10|Sep 10, 2021|06/2021|5.18|--|26410000000|--
2021-12-26 00:54:05|06856|101543|GPRA|372.07B|372070000000|87|23,927,812|7.41%|19|2021-11-03|Nov 03, 2021|09/2021|5.46|--|130600000000|--|2021-08-31|Aug 31, 2021|06/2021|2.46|--|70410000000|--
2021-12-26 00:54:08|06857|101544|PKPK|120B|120000000000|200|101,128,121|270.37%|18|2021-11-30|Nov 30, 2021|09/2021|-3.68|--|1360000000|--|2021-08-31|Aug 31, 2021|06/2021|-2.45|--|618100000|--
2021-12-26 00:54:14|06858|1156527|TRIN|1.09T|1.09E+12|250|12,259,767|16.82%|12|2021-12-01|Dec 01, 2021|09/2021|-1.72|--|506000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.82|--|1110000000|--
2021-12-26 00:54:18|06859|101530|PGAS|32.97T|3.297E+13|1,360|172,657,022|-17.58%|30|2021-11-01|Nov 01, 2021|09/2021|0.0036|0.0016|790000000|789930000|2021-09-30|Sep 30, 2021|06/2021|0.0033|0.0014|731000000|789970000
2021-12-26 00:54:21|06860|101488|LSIP|8.15T|8.15E+12|1,195|33,680,151|-7.72%|31|2021-10-28|Oct 28, 2021|09/2021|36.51|--|1000000000|1000000000|2021-08-13|Aug 13, 2021|06/2021|44.00|--|981100000000|981100000000
2021-12-26 00:54:23|06861|101546|PTRO|2.18T|2.18E+12|2,200|1,194,264|14.29%|5|2018-04-26|Apr 26, 2018|03/2018|--|--|89520000|--|2018-03-19|0|12/2017|--|--|78990000|--
2021-12-26 00:54:28|06862|1116267|PEHA|940.8B|940800000000|1,120|402,772|-33.13%|13|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|3.89|--|240900000000|--
2021-12-26 00:54:31|06863|101254|RODA|1.22T|1.22E+12|90|27,072,322|66.67%|19|2021-11-10|Nov 10, 2021|09/2021|1.03|--|173800000000|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|60320000000|--
2021-12-26 00:54:34|06864|1165603|PNGO|1.24T|1.24E+12|1,585.00|31,664|136.57%|6|2021-11-03|Nov 03, 2021|09/2021|70.78|--|547500000000|--|2021-08-20|Aug 20, 2021|06/2021|72.26|--|528600000000|--
2021-12-26 00:54:36|06865|101255|PTSP|1.4T|1.4E+12|6,350|1,969|59.55%|19|2021-10-28|Oct 28, 2021|09/2021|-59.49|--|84830000000|--|2021-08-12|Aug 12, 2021|06/2021|15.74|--|124700000000|--
2021-12-26 00:54:39|06866|1166256|PLAN|33.04B|33040000000|37.00|8,923,667|-65.42%|1|2021-11-01|Nov 01, 2021|06/2021|-1.35|--|2780000000|--|
2021-12-26 00:54:42|06867|101256|PLIN|8.66T|8.66E+12|0|-|-2%|18|2021-10-01|Oct 01, 2021|06/2021|30.23|--|234200000000|--|2021-08-12|Aug 12, 2021|03/2021|27.85|--|213200000000|--
2021-12-26 00:54:46|06868|101547|PLAS|59.21B|59210000000|0|-|0%|14|2020-08-07|Aug 07, 2020|03/2020|-0.47|--|1400000000|--|2020-08-05|Aug 05, 2020|06/2020|-0.79|--|580400000|--
2021-12-26 00:54:49|06869|1117907|POLI|3.03T|3.03E+12|1,505|177,616|79.17%|16|2021-10-15|Oct 15, 2021|09/2021|-6.33|--|31140000000|--|2021-09-24|Sep 24, 2021|06/2021|-0.28|--|50310000000|--
2021-12-26 00:54:52|06870|1088678|POLL|10.65T|1.065E+13|0|-|-72.82%|14|2021-10-26|Oct 26, 2021|09/2021|1.59|--|165000000000|--|2021-09-30|Sep 30, 2021|06/2021|3.29|--|242600000000|--
2021-12-26 00:54:55|06871|101548|ADMG|773.95B|773950000000|199|3,170,316|-18.44%|5|2018-04-27|Apr 27, 2018|03/2018|--|--|108100000|--|2018-04-02|Apr 02, 2018|12/2017|-0|--|82050000|--
2021-12-26 00:55:00|06872|1097904|POLA|736.91B|736910000000|220|4,277,172|-10.57%|12|2021-11-30|Nov 30, 2021|09/2021|-0.72|--|3800000000|--|2021-08-30|Aug 30, 2021|06/2021|0.71|--|3790000000|--
2021-12-26 00:55:04|06873|101257|POOL|117.07B|117070000000|50|23,697,093|0%|18|2021-11-29|Nov 29, 2021|09/2021|-0.8|--|6940000000|--|2021-08-30|Aug 30, 2021|06/2021|0.29|--|19010000000|--
2021-12-26 00:55:07|06874|1055263|PPRE|1.75T|1.75E+12|173|15,191,119|-36.86%|17|2021-07-30|Jul 30, 2021|06/2021|1.84|--|554900000000|--|2021-05-03|0|03/2021|1.67|--|665600000000|--
2021-12-26 00:55:12|06875|953597|PPRO|3.95T|3.95E+12|64|58,660,629|-37.86%|21|2021-10-29|Oct 29, 2021|09/2021|0.17|--|264600000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|362000000000|--
2021-12-26 00:55:15|06876|1163262|PGUN|2.02T|2.02E+12|404.00|323,675|68.33%|6|2021-08-23|Aug 23, 2021|06/2021|1.49|--|226400000000|--|2021-06-28|Jun 28, 2021|03/2020|5.76|--|152900000000|--
2021-12-26 00:55:18|06877|101258|PSDN|217.44B|217440000000|151|232,770|24.79%|20|2021-10-29|Oct 29, 2021|09/2021|-15.57|--|206700000000|--|2021-08-30|Aug 30, 2021|06/2021|-15.1|--|205900000000|--
2021-12-26 00:55:21|06878|1096064|PANI|670.35B|670350000000|1,635|611,346|1,346.9%|9|2021-11-01|Nov 01, 2021|09/2021|0.52|--|65660000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|58810000000|--
2021-12-26 00:55:24|06879|1156724|PTPW|632.3B|632300000000|0.00|-|-32.71%|8|2021-08-31|Aug 31, 2021|06/2021|5.88|--|53620000000|--|2021-08-12|Aug 12, 2021|03/2021|12.97|--|72760000000|--
2021-12-26 00:55:27|06880|101550|PRAS|172.46B|172460000000|246|5,482,631|92.19%|19|2021-12-06|Dec 06, 2021|09/2021|-5.35|--|62220000000|--|2021-08-30|Aug 30, 2021|06/2021|56.35|--|100600000000|--
2021-12-26 00:55:32|06881|1177038|MCOL|12.87T|1.287E+13|3,620.00|2,126,500|-|0||
2021-12-26 00:55:35|06882|1057208|PCAR|378B|378000000000|324|118,016|-51.28%|19|2021-12-01|Dec 01, 2021|09/2021|0.69|--|47150000000|--|2021-08-26|Aug 26, 2021|06/2021|0.36|--|34150000000|--
2021-12-26 00:55:37|06883|1163501|PPGL|107.25B|107250000000|143.00|5,165,273|-9.49%|4|2021-08-05|Aug 05, 2021|06/2020|1.73|--|54040000000|--|2021-08-05|Aug 05, 2021|06/2021|9.57|--|114000000000|--
2021-12-26 00:55:39|06884|962001|BIMA|110.69B|110690000000|182|24,048,597|264%|18|2021-11-30|Nov 30, 2021|09/2021|-5.57|--|10660000000|--|2021-08-31|Aug 31, 2021|06/2021|-11.89|--|11770000000|--
2021-12-26 00:55:43|06885|994054|PRDA|8.63T|8.63E+12|9,200|1,556,631|162.86%|19|2021-11-02|Nov 02, 2021|09/2021|151.76|--|752300000000|--|2021-08-04|Aug 04, 2021|06/2021|151.76|--|612800000000|--
2021-12-26 00:55:46|06886|986049|OASA|303.02B|303020000000|845|2,283,441|125.94%|19|2021-10-28|Oct 28, 2021|09/2021|-0.32|--|145000000|--|2021-07-26|Jul 26, 2021|06/2021|0.22|--|1000000000|--
2021-12-26 00:55:50|06887|101259|PALM|7.01T|7.01E+12|990|10,484,762|182.86%|19|2021-11-22|Nov 22, 2021|09/2021|-78.12|--|104400000000|--|2021-08-31|Aug 31, 2021|03/2021|-51.37|--|66650000000|--
2021-12-26 00:55:55|06888|101588|STAR|744B|744000000000|155|632,425|47.62%|19|2021-11-30|Nov 30, 2021|09/2021|0.43|--|1010000000|--|2021-08-31|Aug 31, 2021|06/2021|0.83|--|933100000|--
2021-12-26 00:56:00|06889|1010638|CSIS|179.06B|179060000000|137|86,278,552|73.42%|20|2021-11-26|Nov 26, 2021|09/2021|-0.38|--|12860000000|--|2021-10-29|Oct 29, 2021|06/2021|0.22|--|13320000000|--
2021-12-26 00:56:04|06890|1075239|DFAM|714.34B|714340000000|376|605,556|77.36%|15|2021-11-01|Nov 01, 2021|09/2021|-3.94|--|16310000000|--|2021-08-27|Aug 27, 2021|06/2021|-3|--|20030000000|--
2021-12-26 00:56:07|06891|1097269|DUCK|225.87B|225870000000|176|31,739,700|-60.54%|11|2020-11-30|Nov 30, 2020|09/2020|-4.82|--|26980000000|--|2020-07-30|Jul 30, 2020|06/2020|-3.04|--|10760000000|--
2021-12-26 00:56:11|06892|1088204|IPCC|909.19B|909190000000|500|5,653,095|-16.67%|15|2021-10-29|Oct 29, 2021|09/2021|0.97|--|114500000000|--|2021-07-30|Jul 30, 2021|06/2021|-1.68|--|113400000000|--
2021-12-26 00:56:14|06893|1010639|TAMU|1.88T|1.88E+12|50|142,435|0%|7|2018-07-30|Jul 30, 2018|03/2017|-0|--|3730000|--|2018-07-30|Jul 30, 2018|03/2018|-0|--|3900000|--
2021-12-26 00:56:17|06894|1078226|PZZA|2.03T|2.03E+12|675|560,306|-19.16%|17|2021-12-01|Dec 01, 2021|09/2021|8.87|--|814800000000|--|2021-08-19|Aug 19, 2021|06/2021|8.87|--|974600000000|--
2021-12-26 00:56:20|06895|101578|SIPD|2.18T|2.18E+12|1,630|33,855|21.64%|20|2021-11-01|Nov 01, 2021|09/2021|-41.58|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|-19.66|--|1000000000|--
2021-12-26 00:56:24|06896|1076784|SPTO|1.73T|1.73E+12|640|733,380|4.07%|18|2021-11-01|Nov 01, 2021|09/2021|14.23|--|551500000000|--|2021-08-20|Aug 20, 2021|06/2021|19.05|--|474900000000|--
2021-12-26 00:56:28|06897|101251|TMAS|8.04T|8.04E+12|1,410|29,222,859|914.39%|19|2021-11-29|Nov 29, 2021|09/2021|54.31|--|819900000000|--|2021-08-25|Aug 25, 2021|06/2021|49.13|--|686500000000|--
2021-12-26 00:56:30|06898|1084863|TNCA|1.15T|1.15E+12|2,730|9,546,322|512.11%|14|2021-12-02|Dec 02, 2021|09/2021|4.2|--|18820000000|--|2021-10-29|Oct 29, 2021|06/2021|-0.64|--|19330000000|--
2021-12-26 00:56:33|06899|1123886|COCO|182.94B|182940000000|288|17,951,438|-66.71%|13|2021-11-02|Nov 02, 2021|09/2021|0.29|--|54540000000|--|2021-08-31|Aug 31, 2021|06/2021|0.58|--|56400000000|--
2021-12-26 00:56:37|06900|101260|PNSE|454.75B|454750000000|570|34,294|-46.73%|18|2021-12-01|Dec 01, 2021|09/2021|-10.88|--|11310000000|--|2021-08-31|Aug 31, 2021|06/2021|-15.69|--|13980000000|--
2021-12-26 00:56:40|06901|101551|PUDP|114.03B|114030000000|0|-|42.98%|19|2021-11-30|Nov 30, 2021|09/2021|-19.08|--|9880000000|--|2021-08-30|Aug 30, 2021|06/2021|-23.63|--|12500000000|--
2021-12-26 00:56:43|06902|953932|DMAS|9.25T|9.25E+12|192|32,224,133|-23.2%|21|2021-10-27|Oct 27, 2021|09/2021|0.37|--|727000000000|727000000000|2021-07-29|Jul 29, 2021|06/2021|0.37|--|46100000000|46000000000
2021-12-26 00:56:46|06903|1165982|PURI|340B|340000000000|340.00|21,031|14.09%|5|2021-10-28|Oct 28, 2021|09/2021|1.88|--|18360000000|--|2021-07-28|Jul 28, 2021|06/2021|0.02|--|8510000000|--
2021-12-26 00:56:49|06904|1156089|PMJS|2.06T|2.06E+12|150|5,044,989|30.43%|12|2021-10-28|Oct 28, 2021|09/2021|3.2|--|2000000000|--|2021-08-12|Aug 12, 2021|06/2021|2.96|--|2000000000|--
2021-12-26 00:56:53|06905|1156644|PURA|404.21B|404210000000|70.00|304,912,980|-43.09%|11|2021-11-29|Nov 29, 2021|09/2021|0.32|--|28760000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|18580000000|--
2021-12-26 00:56:57|06906|101552|PYFA|540.43B|540430000000|1,010|246,250|3.59%|19|2021-11-30|Nov 30, 2021|09/2021|8.59|--|183900000000|--|2021-08-27|Aug 27, 2021|06/2021|0.96|--|105100000000|--
2021-12-26 00:57:01|06907|953933|HDFA|1.39T|1.39E+12|228|787,452|109.17%|19|2021-10-28|Oct 28, 2021|09/2021|1.62|--|45280000000|--|2021-07-29|Jul 29, 2021|06/2021|1.25|--|30540000000|--
2021-12-26 00:57:05|06908|101553|RUIS|164.78B|164780000000|214|317,263|-27.7%|19|2021-11-11|Nov 11, 2021|09/2021|4.16|--|420400000000|--|2021-08-27|Aug 27, 2021|06/2021|2.98|--|398300000000|--
2021-12-26 00:57:08|06909|101554|RALS|4.36T|4.36E+12|680|7,403,817|-20%|28|2021-11-16|Nov 16, 2021|09/2021|33.38|--|261000000000|261000000000|2021-08-02|Aug 02, 2021|06/2021|33.38|--|1000000000|1000000000
2021-12-26 00:57:11|06910|101555|ARTI|392B|392000000000|50|45,150|0%|18|2021-11-29|Nov 29, 2021|06/2021|4.81|--|948800000|--|2021-06-21|Jun 21, 2021|03/2021|-4.63|--|430500000|--
2021-12-26 00:57:15|06911|950067|PSKT|517.56B|517560000000|50|14,991|0%|19|2021-11-17|Nov 17, 2021|09/2021|-0.36|--|10400000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.37|--|10980000000|--
2021-12-26 00:57:17|06912|101261|RELI|817.2B|817200000000|454|25,439|49.34%|22|2021-11-03|Nov 03, 2021|09/2021|4.34|--|16330000000|--|2021-08-27|Aug 27, 2021|06/2021|4.39|--|8080000000|--
2021-12-26 00:57:20|06913|1155912|REAL|530.69B|530690000000|80|159,785,177|60%|11|2021-11-30|Nov 30, 2021|09/2021|0.06|--|3100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|3860000000|--
2021-12-26 00:57:22|06914|101557|KKGI|1.26T|1.26E+12|268|1,396,942|-18.29%|19|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2021-12-26 00:57:26|06915|101262|RICY|60.96B|60960000000|0|-|-15.93%|20|2021-11-29|Nov 29, 2021|09/2021|-38.23|--|304400000000|--|2021-08-25|Aug 25, 2021|06/2021|-13.97|--|297300000000|--
2021-12-26 00:57:29|06916|101263|RIGS|191.27B|191270000000|314|948,006|12.14%|5|2018-06-29|Jun 29, 2018|03/2018|-0.02|--|6940000|--|2018-01-31|Jan 31, 2018|12/2017|-0|--|7020000|--
2021-12-26 00:57:34|06917|101558|RIMO|2.25T|2.25E+12|50|525,530,480|0%|11|2019-11-01|Nov 01, 2019|09/2019|1.15|--|320800000000|--|2019-07-31|Jul 31, 2019|06/2019|0.34|--|114700000000|--
2021-12-26 00:57:37|06918|101559|RBMS|244.37B|244370000000|92|121,061,409|80.39%|19|2021-11-26|Nov 26, 2021|09/2021|-5.97|--|10670000000|--|2021-08-25|Aug 25, 2021|06/2021|-4.78|--|3360000000|--
2021-12-26 00:57:40|06919|1166029|ROCK|997.45B|997450000000|695.00|45,632|-17.75%|7|2021-11-25|Nov 25, 2021|09/2021|-3.88|--|21150000000|--|2021-09-27|Sep 27, 2021|06/2020|1.28|--|26600000000|--
2021-12-26 00:57:44|06920|945177|RDTX|1.84T|1.84E+12|6,850|17,727|29.86%|19|2021-11-04|Nov 04, 2021|09/2021|144.47|--|107400000000|--|2021-08-26|Aug 26, 2021|06/2021|154.36|--|94580000000|--
2021-12-26 00:57:47|06921|1084857|PRIM|1.53T|1.53E+12|450|12,269,744|90.68%|14|2021-11-30|Nov 30, 2021|09/2021|12.47|--|231500000000|--|2021-09-14|Sep 14, 2021|06/2021|13.94|--|187100000000|--
2021-12-26 00:57:49|06922|1156446|INDO|439.63B|439630000000|102|28,484,506|-22.14%|10|2021-11-29|Nov 29, 2021|09/2021|0.74|--|3450000000|--|2021-07-26|Jul 26, 2021|06/2021|-0.15|--|845700000|--
2021-12-26 00:57:52|06923|101560|RAJA|773.56B|773560000000|183|18,374,600|-29.62%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2021-12-26 00:57:55|06924|101561|SIMP|7.04T|7.04E+12|454|11,075,914|11.82%|21|2021-12-01|Dec 01, 2021|09/2021|22.21|--|5000000000|--|2021-08-13|Aug 13, 2021|06/2021|7.00|--|4000000000|--
2021-12-26 00:57:58|06925|101562|MYOH|3.71T|3.71E+12|1,680|83,008|29.23%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|52840000|--|2018-03-26|0|12/2017|--|--|54770000|--
2021-12-26 00:58:01|06926|101563|SGRO|3.64T|3.64E+12|2,000|313,673|23.08%|20|2021-11-02|Nov 02, 2021|09/2021|67.53|--|1000000000|--|2021-07-30|Jul 30, 2021|06/2021|97.75|--|1000000000|--
2021-12-26 00:58:05|06927|101264|SMDR|3.39T|3.39E+12|1,035|14,485,916|252.04%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2021-12-26 00:58:09|06928|1009374|MINA|328.13B|328130000000|50|10,067,333|0%|19|2021-11-30|Nov 30, 2021|09/2021|-0.23|--|463200000|--|2021-08-31|Aug 31, 2021|06/2021|-0.17|--|1030000000|--
2021-12-26 00:58:13|06929|1031326|603580|1.45B|1450000000|0.00|-|-2.72%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|77200000|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|85280000|--
2021-12-26 00:58:18|06930|996071|603089|2.06B|2060000000|0.00|-|-17.36%|19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|425200000|--|2021-08-25|Aug 25, 2021|06/2021|-0.02|--|372300000|--
2021-12-26 00:58:21|06931|1141900|688012|77.52B|77520000000|125.80|5,747,832|-20.26%|13|2021-10-28|Oct 28, 2021|09/2021|0.24|0.24|734000000|829000000|2021-08-25|Aug 25, 2021|06/2021|0.42|0.48|735000000|735000000
2021-12-26 00:58:25|06932|100586|600391|8.57B|8570000000|25.95|7,664,827|9.82%|21|2021-10-29|Oct 29, 2021|09/2021|0.02|--|828700000|--|2021-08-28|Aug 28, 2021|06/2021|-0.68|--|761800000|--
2021-12-26 00:58:28|06933|100983|600893|162.31B|162310000000|60.89|32,721,542|20.69%|21|2021-10-28|Oct 28, 2021|09/2021|0.12|--|8260000000|8260000000|2021-08-28|Aug 28, 2021|06/2021|0.16|--|6340000000|--
2021-12-26 00:58:32|06934|100643|600469|3.28B|3280000000|4.50|4,638,799|-8.16%|20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|1250000000|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|1470000000|--
2021-12-26 00:58:39|06935|100415|600151|18.32B|18320000000|12.77|23,726,905|58.04%|19|2021-10-30|Oct 30, 2021|09/2021|-0.44|--|1590000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.44|--|1470000000|--
2021-12-26 00:58:42|06936|100950|600855|7.5B|7500000000|16.70|8,152,326|9.58%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|612300000|--|2021-08-16|Aug 16, 2021|06/2021|0.27|--|727500000|--
2021-12-26 00:58:46|06937|100659|600501|5.17B|5170000000|12.27|9,288,088|22.7%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1210000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|1010000000|--
2021-12-26 00:58:49|06938|101047|601111|124.77B|124770000000|8.59|40,228,055|20.14%|21|2021-10-29|Oct 29, 2021|09/2021|-0.26|0.0015|19790000000|24090000000|2021-08-27|Aug 27, 2021|06/2021|-0.04|-0.04|23080000000|23080000000
2021-12-26 00:58:52|06939|100489|600271|23.83B|23830000000|12.86|13,023,897|5.93%|21|2021-10-30|Oct 30, 2021|09/2021|0.1224|0.1|5400000000|4970000000|2021-08-28|Aug 28, 2021|06/2021|0.1448|0.1448|5460000000|5840000000
2021-12-26 00:58:55|06940|101096|601600|109.46B|109460000000|6.43|392,761,866|79.61%|21|2021-10-26|Oct 26, 2021|09/2021|0.128|0.132|74190000000|57020000000|2021-08-24|Aug 24, 2021|06/2021|0.1219|0.0767|68120000000|56840000000
2021-12-26 00:58:58|06941|100512|600298|51.22B|51220000000|61.50|9,711,806|32.14%|20|2021-10-23|Oct 23, 2021|09/2021|0.23|0.23|2360000000|2360000000|2021-07-23|Jul 23, 2021|06/2021|0.47|0.46|2580000000|2580000000
2021-12-26 00:59:01|06942|994536|603031|5.1B|5100000000|45.54|1,831,724|106.06%|20|2021-10-29|Oct 29, 2021|09/2021|-0.12|--|466500000|--|2021-08-27|Aug 27, 2021|06/2021|-0.06|--|368600000|--
2021-12-26 00:59:04|06943|100285|600012|11.56B|11560000000|6.97|5,559,747|19.35%|21|2021-10-28|Oct 28, 2021|09/2021|0.2283|--|893660000|--|2021-08-28|Aug 28, 2021|06/2021|0.22|--|840200000|--
2021-12-26 00:59:07|06944|996081|603429|9.59B|9590000000|25.23|5,160,130|-29.99%|19|2021-10-27|Oct 27, 2021|09/2021|0.10|0.09|182900000|--|2021-07-28|Jul 28, 2021|06/2021|0.10|0.12|136600000|--
2021-12-26 00:59:09|06945|1162062|603815|4.97B|4970000000|8.03|2,762,503|-21.27%|11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|1560000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|1080000000|--
2021-12-26 00:59:13|06946|1091243|601606|9.04B|9040000000|0.00|-|3.65%|18|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|224600000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|344300000|--
2021-12-26 00:59:16|06947|953123|603599|18B|18000000000|0.00|-|74.89%|20|2021-10-28|Oct 28, 2021|09/2021|0.87|--|1620000000|--|2021-08-05|Aug 05, 2021|06/2021|0.75|--|1260000000|--
2021-12-26 00:59:20|06948|100872|600761|9.26B|9260000000|12.51|9,596,703|-9.41%|21|2021-10-29|Oct 29, 2021|09/2021|0.18|0.29|3880000000|--|2021-08-21|Aug 21, 2021|06/2021|0.27|0.3|4470000000|--
2021-12-26 00:59:24|06949|100999|600971|7.98B|7980000000|6.65|25,272,509|1.22%|20|2021-10-29|Oct 29, 2021|09/2021|0.20|--|1750000000|--|2021-08-20|Aug 20, 2021|06/2021|0.21|--|1490000000|--
2021-12-26 00:59:26|06950|942800|600418|38.81B|38810000000|17.77|104,320,959|47.84%|21|2021-10-30|Oct 30, 2021|09/2021|0.0994|0.0994|10380000000|8360000000|2021-08-28|Aug 28, 2021|06/2021|-0.4871|-0.4871|10730000000|12870000000
2021-12-26 00:59:30|06951|950055|603199|2.3B|2300000000|20.74|733,094|7.18%|20|2021-10-20|Oct 20, 2021|09/2021|0.38|--|77650000|--|2021-07-30|Jul 30, 2021|06/2021|0.38|--|147400000|--
2021-12-26 00:59:32|06952|955764|603589|47.83B|47830000000|80.13|13,256,052|24.52%|21|2021-10-28|Oct 28, 2021|09/2021|0.77|0.77|1390000000|1390000000|2021-08-27|Aug 27, 2021|06/2021|0.45|0.53|1070000000|1070000000
2021-12-26 00:59:37|06953|996090|603689|3.54B|3540000000|10.55|4,200,058|-6.31%|19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|1050000000|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|1030000000|--
2021-12-26 00:59:41|06954|100450|600218|6.21B|6210000000|14.26|31,499,988|51.22%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1350000000|--|2021-08-25|Aug 25, 2021|06/2021|0.15|--|1370000000|--
2021-12-26 00:59:44|06955|100712|600567|14.62B|14620000000|3.27|46,954,089|9%|20|2021-10-29|Oct 29, 2021|09/2021|0.07|0.13|8860000000|--|2021-08-25|Aug 25, 2021|06/2021|0.115|0.11|8370000000|--
2021-12-26 00:59:48|06956|101017|600990|8.49B|8490000000|53.34|4,376,451|22.85%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|1320000000|--|2021-08-24|Aug 24, 2021|06/2021|-0.06|--|500900000|--
2021-12-26 00:59:51|06957|100475|600237|5.24B|5240000000|9.29|35,053,733|104.63%|20|2021-10-25|Oct 25, 2021|09/2021|0.01|--|241100000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|253600000|--
2021-12-26 00:59:55|06958|1031220|603357|4.07B|4070000000|0.00|-|-2.4%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|0.22|476400000|--|2021-08-21|Aug 21, 2021|06/2021|0.25|0.26|661300000|--
2021-12-26 00:59:58|06959|100660|600502|7.07B|7070000000|4.11|17,154,079|10.78%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|18070000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|17540000000|--
2021-12-26 01:00:02|06960|101120|601801|10.2B|10200000000|0.00|-|8.46%|21|2021-10-30|Oct 30, 2021|09/2021|0.1|--|2870000000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2560000000|--
2021-12-26 01:00:07|06961|100529|600318|6.37B|6370000000|12.93|35,295,607|37.41%|19|2021-10-23|Oct 23, 2021|09/2021|0.03|--|92780000|--|2021-08-14|Aug 14, 2021|06/2021|-0|--|104200000|--
2021-12-26 01:00:10|06962|953916|603198|60.51B|60510000000|75.64|12,150,513|117.48%|20|2021-10-28|Oct 28, 2021|09/2021|0.46|0.28|1030000000|--|2021-08-25|Aug 25, 2021|06/2021|0.28|0.14|937000000|--
2021-12-26 01:00:14|06963|1052665|603527|2.92B|2920000000|11.99|6,562,826|51.96%|19|2021-10-25|Oct 25, 2021|09/2021|0.19|--|1770000000|--|2021-08-15|Aug 15, 2021|06/2021|0.16|--|1780000000|--
2021-12-26 01:00:20|06964|994587|603696|2.18B|2180000000|0.00|-|-19.9%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|145500000|--|2021-08-24|Aug 24, 2021|06/2021|0.06|--|124500000|--
2021-12-26 01:00:23|06965|1141904|688019|14.2B|14200000000|266.74|756,053|-7.81%|13|2021-10-29|Oct 29, 2021|09/2021|0.47|0.47|187540000|187540000|2021-08-26|Aug 26, 2021|06/2021|1.32|1.32|164000000|163740000
2021-12-26 01:00:26|06966|100714|600569|8.73B|8730000000|0.000|-|35.71%|20|2021-10-30|Oct 30, 2021|09/2021|-0.04|--|13610000000|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|13710000000|--
2021-12-26 01:00:30|06967|100591|600397|2.89B|2890000000|2.920|32,072,341|-17.51%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|4180000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|2170000000|--
2021-12-26 01:00:34|06968|996184|603839|3.35B|3350000000|8.37|1,370,788|-16.22%|19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|670600000|--|2021-08-25|Aug 25, 2021|06/2021|0.17|--|717900000|--
2021-12-26 01:00:37|06969|950054|603020|5.67B|5670000000|14.80|11,787,529|46.97%|20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|821000000|--|2021-08-30|Aug 30, 2021|06/2021|0.19|--|872100000|--
2021-12-26 01:00:41|06970|1141895|688007|14.93B|14930000000|32.98|6,521,350|69.65%|12|2021-10-22|Oct 22, 2021|09/2021|0.13|--|555900000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|579700000|--
2021-12-26 01:00:47|06971|942805|600629|4.2B|4200000000|6.62|2,545,908|-16.83%|20|2021-10-29|Oct 29, 2021|09/2021|0.11|--|2010000000|--|2021-08-30|Aug 30, 2021|06/2021|0.16|--|2110000000|--
2021-12-26 01:00:50|06972|1141911|688088|17.64B|17640000000|43.96|3,438,194|-35.1%|13|2021-10-29|Oct 29, 2021|09/2021|0.125|0.09|146000000|146000000|2021-08-24|Aug 24, 2021|06/2021|0.07|0.07|150030000|150000000
2021-12-26 01:00:53|06973|1162068|603790|1.9B|1900000000|10.09|1,205,832|-10.47%|11|2021-10-28|Oct 28, 2021|09/2021|0.05|--|225700000|--|2021-08-19|Aug 19, 2021|06/2021|0.14|--|219400000|--
2021-12-26 01:00:56|06974|994531|603017|2.76B|2760000000|10.09|3,730,857|4.89%|20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|357600000|--|2021-08-30|Aug 30, 2021|06/2021|0.24|--|365400000|--
2021-12-26 01:00:59|06975|1052663|603378|7.86B|7860000000|26.42|3,046,317|-7.67%|19|2021-10-29|Oct 29, 2021|09/2021|0.23|0.22|1370000000|--|2021-08-18|Aug 18, 2021|06/2021|0.22|0.4207|1700000000|--
2021-12-26 01:01:04|06976|101131|601890|8.11B|8110000000|8.45|56,418,207|34.77%|20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|258200000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|303400000|--
2021-12-26 01:01:07|06977|100704|600558|3.11B|3110000000|3.47|11,500,711|14.14%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|899600000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|917400000|--
2021-12-26 01:01:10|06978|100545|600336|5.64B|5640000000|7.06|42,101,632|-34.99%|20|2021-10-25|Oct 25, 2021|09/2021|0.05|--|2210000000|--|2021-08-30|Aug 30, 2021|06/2021|0.1|--|2560000000|--
2021-12-26 01:01:14|06979|1162077|603551|4.03B|4030000000|10.02|1,008,128|-31.88%|11|2021-10-27|Oct 27, 2021|09/2021|0.14|0.23|511100000|--|2021-08-30|Aug 30, 2021|06/2021|0.14|0.26|553600000|--
2021-12-26 01:01:17|06980|994583|603658|30.97B|30970000000|52.83|4,949,784|-51.52%|20|2021-10-26|Oct 26, 2021|09/2021|0.52|0.62|1020000000|1020000000|2021-08-18|Aug 18, 2021|06/2021|0.365|0.43|860580000|827390000
2021-12-26 01:01:20|06981|942816|600862|55.48B|55480000000|33.02|13,584,103|14.69%|20|2021-10-27|Oct 27, 2021|09/2021|0.13|0.13|916000000|916000000|2021-08-20|Aug 20, 2021|06/2021|0.11|0.13|943000000|--
2021-12-26 01:01:23|06982|100822|600705|35.06B|35060000000|0.00|-|-4.57%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|4430000000|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|5050000000|--
2021-12-26 01:01:27|06983|100875|600765|47.82B|47820000000|45.47|16,361,260|125.66%|20|2021-10-25|Oct 25, 2021|09/2021|0.31|--|2090000000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|2650000000|--
2021-12-26 01:01:30|06984|100871|600760|130.96B|130960000000|66.80|14,717,049|27.92%|19|2021-10-30|Oct 30, 2021|09/2021|0.2599|0.2321|9000000000|8720000000|2021-08-31|Aug 31, 2021|06/2021|0.31|0.2299|10130000000|7290000000
2021-12-26 01:01:33|06985|100305|600038|45.92B|45920000000|77.90|8,768,080|35.9%|21|2021-10-30|Oct 30, 2021|09/2021|0.4|0.4|4800000000|4800000000|2021-08-28|Aug 28, 2021|06/2021|0.37|0.3704|6190000000|6190000000
2021-12-26 01:01:37|06986|1162052|603489|27.97B|27970000000|232.50|448,027|29.53%|12|2021-10-28|Oct 28, 2021|09/2021|1.04|--|667000000|--|2021-08-27|Aug 27, 2021|06/2021|1.32|--|705000000|--
2021-12-26 01:01:41|06987|1156730|600733|47.59B|47590000000|10.41|97,359,325|18.97%|13|2021-10-28|Oct 28, 2021|09/2021|-0.26|--|3660000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.26|--|1610000000|--
2021-12-26 01:01:45|06988|100958|600865|3.39B|3390000000|9.02|2,946,918|31.3%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|52790000|--|2021-08-07|Aug 07, 2021|06/2021|0.05|--|59410000|--
2021-12-26 01:01:48|06989|996178|601212|22.21B|22210000000|3.00|63,821,874|3.09%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|18910000000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|19790000000|--
2021-12-26 01:01:52|06990|994565|603398|6.41B|6410000000|18.72|12,896,176|82.99%|21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|76420000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|137400000|--
2021-12-26 01:01:55|06991|1162089|601577|31.53B|31530000000|7.84|14,719,103|-14.04%|11|2021-10-26|Oct 26, 2021|09/2021|0.47|0.47|9600000000|--|2021-08-18|Aug 18, 2021|06/2021|0.46|--|9790000000|--
2021-12-26 01:01:59|06992|1062255|601838|43.2B|43200000000|11.96|21,937,134|13.8%|19|2021-10-29|Oct 29, 2021|09/2021|0.48|1.67|4590000000|14000000|2021-08-26|Aug 26, 2021|06/2021|0.48|--|4430000000|--
2021-12-26 01:02:01|06993|994526|601997|23.8B|23800000000|6.51|12,938,631|-15.78%|19|2021-10-30|Oct 30, 2021|09/2021|0.39|--|3650000000|--|2021-08-28|Aug 28, 2021|06/2021|0.39|--|3730000000|--
2021-12-26 01:02:05|06994|994505|600926|77.98B|77980000000|13.15|21,039,800|-10.3%|20|2021-10-21|Oct 21, 2021|09/2021|0.36|0.36|7500000000|24000000|2021-08-19|Aug 19, 2021|06/2021|0.42|--|7300000000|--
2021-12-26 01:02:08|06995|994504|600919|85.37B|85370000000|5.78|95,435,912|7.64%|20|2021-10-30|Oct 30, 2021|09/2021|0.37|0.37|16060000000|--|2021-08-25|Aug 25, 2021|06/2021|0.34|0.45|15400000000|--
2021-12-26 01:02:12|06996|101029|601009|89.26B|89260000000|8.92|30,869,318|13.78%|21|2021-10-30|Oct 30, 2021|09/2021|0.365|0.34|10040000000|10060000000|2021-08-19|Aug 19, 2021|06/2021|0.44|0.44|10020000000|10040000000
2021-12-26 01:02:16|06997|994517|601229|101.44B|101440000000|7.14|17,280,055|-7.75%|20|2021-10-28|Oct 28, 2021|09/2021|0.3942|0.4115|13980000000|14430000000|2021-08-20|Aug 20, 2021|06/2021|0.4166|0.3967|13970000000|13670000000
2021-12-26 01:02:19|06998|1162086|600928|19.24B|19240000000|4.33|8,255,046|-18.15%|11|2021-10-29|Oct 29, 2021|09/2021|0.14|--|3800000000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|3790000000|--
2021-12-26 01:02:25|06999|100700|600550|10.66B|10660000000|5.79|30,529,218|14.43%|20|2021-10-28|Oct 28, 2021|09/2021|0.02|--|870700000|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|967200000|--
2021-12-26 01:02:29|07000|100618|600456|30.29B|30290000000|63.39|8,445,653|33.03%|20|2021-10-30|Oct 30, 2021|09/2021|0.4|--|1780000000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|1620000000|--
2021-12-26 01:02:32|07001|101000|600973|7.93B|7930000000|5.78|57,302,414|35.68%|19|2021-10-30|Oct 30, 2021|09/2021|0.00|--|11030000000|--|2021-08-31|Aug 31, 2021|06/2021|0.00|--|11630000000|--
2021-12-26 01:02:35|07002|101031|601011|7.94B|7940000000|4.95|43,725,595|16.2%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|1010000000|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|770800000|--
2021-12-26 01:02:39|07003|100426|600191|1.81B|1810000000|3.74|8,594,056|-31.25%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|36020000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|436800|--
2021-12-26 01:02:42|07004|101141|601992|30.32B|30320000000|2.84|22,265,527|-3.73%|21|2021-10-28|Oct 28, 2021|09/2021|0.08|0.13|29690000000|--|2021-08-24|Aug 24, 2021|06/2021|0.16|0.14|34770000000|--
2021-12-26 01:02:45|07005|101106|601678|15.85B|15850000000|8.26|94,314,171|60.7%|19|2021-10-30|Oct 30, 2021|09/2021|0.26|--|2220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.26|--|2200000000|--
2021-12-26 01:02:48|07006|100897|600791|1.73B|1730000000|3.83|8,574,860|-24.75%|19|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|198000000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|818200000|--
2021-12-26 01:02:51|07007|100691|600538|3.08B|3080000000|5.88|16,881,751|-1.34%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|114500000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|96090000|--
2021-12-26 01:02:54|07008|100627|600463|2.47B|2470000000|8.22|2,388,122|34.53%|19|2021-10-28|Oct 28, 2021|09/2021|-0.04|--|325500000|--|2021-08-25|Aug 25, 2021|06/2021|0.11|--|291800000|--
2021-12-26 01:02:58|07009|100706|600560|2.16B|2160000000|9.66|3,377,109|9.9%|19|2021-10-22|Oct 22, 2021|09/2021|0.04|--|192800000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|167200000|--
2021-12-26 01:03:00|07010|100581|600386|3.53B|3530000000|4.38|12,986,713|23.03%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|1110000000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|1150000000|--
2021-12-26 01:03:03|07011|100281|600008|24.81B|24810000000|3.38|113,975,584|19.01%|21|2021-10-30|Oct 30, 2021|09/2021|0.07|--|6600000000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|4390000000|--
2021-12-26 01:03:06|07012|100574|600376|14.34B|14340000000|5.56|10,404,870|-6.71%|21|2021-10-30|Oct 30, 2021|09/2021|-0.12|0.1654|10610000000|10060000000|2021-08-28|Aug 28, 2021|06/2021|0.39|0.3309|22400000000|20130000000
2021-12-26 01:03:09|07013|100831|600723|5.88B|5880000000|8.93|11,495,865|9.17%|21|2021-10-20|Oct 20, 2021|09/2021|0.05|--|796700000|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|842500000|--
2021-12-26 01:03:13|07014|994575|603569|3.98B|3980000000|7.10|3,064,370|-3.53%|20|2021-10-25|Oct 25, 2021|09/2021|0.06|--|975300000|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|1180000000|--
2021-12-26 01:03:17|07015|101157|603123|6.23B|6230000000|7.80|6,102,869|5.98%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|832200000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|753600000|--
2021-12-26 01:03:20|07016|951032|603025|25.13B|25130000000|27.14|7,560,887|-3.38%|19|2021-10-25|Oct 25, 2021|09/2021|0.05|--|363100000|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|456700000|--
2021-12-26 01:03:24|07017|100394|600159|2.86B|2860000000|3.450|16,741,561|39.68%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|180500000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|280500000|--
2021-12-26 01:03:27|07018|100597|600405|4.38B|4380000000|7.95|37,648,668|41.71%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|296500000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|305200000|--
2021-12-26 01:03:31|07019|100784|600658|4.61B|4610000000|4.12|7,898,158|-23.28%|21|2021-10-30|Oct 30, 2021|09/2021|0.08|--|250400000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|275400000|--
2021-12-26 01:03:35|07020|100304|600037|11.57B|11570000000|8.31|10,094,425|-13.08%|21|2021-10-30|Oct 30, 2021|09/2021|0.02|--|554000000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|0.07|622000000|533420000
2021-12-26 01:03:39|07021|994578|603588|17.82B|17820000000|16.78|9,448,438|62.91%|20|2021-10-28|Oct 28, 2021|09/2021|0.18|0.19|2110000000|--|2021-08-18|Aug 18, 2021|06/2021|0.24|0.23|2110000000|2110000000
2021-12-26 01:03:41|07022|954959|603616|2.3B|2300000000|6.03|4,908,614|-0.66%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|379200000|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|310400000|--
2021-12-26 01:03:44|07023|101044|601101|9.35B|9350000000|7.79|43,690,687|55.18%|20|2021-10-29|Oct 29, 2021|09/2021|0.37|0.37|2450000000|--|2021-08-24|Aug 24, 2021|06/2021|0.37|0.37|1750000000|--
2021-12-26 01:03:48|07024|100562|600361|3.84B|3840000000|5.76|8,646,116|46.94%|20|2021-10-29|Oct 29, 2021|09/2021|-0.21|--|1870000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.08|--|1840000000|--
2021-12-26 01:03:52|07025|100721|600578|22.3B|22300000000|3.34|28,898,955|10.23%|20|2021-10-26|Oct 26, 2021|09/2021|-0.20|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.06|--|--|--
2021-12-26 01:03:55|07026|101134|601908|23.2B|23200000000|9.61|74,514,486|14%|20|2021-10-28|Oct 28, 2021|09/2021|0.14|--|1430000000|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|1260000000|--
2021-12-26 01:03:58|07027|1162083|603590|4.85B|4850000000|30.97|609,622|-14.66%|11|2021-10-25|Oct 25, 2021|09/2021|0.24|--|141000000|--|2021-08-23|Aug 23, 2021|06/2021|0.23|--|244500000|--
2021-12-26 01:04:03|07028|101095|601588|8.32B|8320000000|0.00|-|10.76%|21|2021-10-28|Oct 28, 2021|09/2021|0.40|--|6950000000|--|2021-08-18|Aug 18, 2021|06/2021|0.40|--|3690000000|--
2021-12-26 01:04:05|07029|1141910|688066|13.06B|13060000000|70.80|2,368,809|71.93%|12|2021-10-28|Oct 28, 2021|09/2021|--|--|375000000|--|2021-08-25|Aug 25, 2021|06/2021|0.30|--|367000000|--
2021-12-26 01:04:11|07030|994596|603778|2.88B|2880000000|4.50|7,038,634|2.51%|20|2021-10-28|Oct 28, 2021|09/2021|-0.05|--|52350000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|56030000|--
2021-12-26 01:04:16|07031|100612|600429|8.82B|8820000000|5.89|22,173,587|13.93%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1930000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|2130000000|--
2021-12-26 01:04:20|07032|101051|601126|18.66B|18660000000|22.95|47,750,958|204.78%|20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|1140000000|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1160000000|--
2021-12-26 01:04:24|07033|100601|600410|7.18B|7180000000|6.59|14,949,717|-24.77%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|636900000|--|2021-08-28|Aug 28, 2021|06/2021|--|--|963500000|--
2021-12-26 01:04:26|07034|100395|600161|38.78B|38780000000|28.24|9,716,396|-32.52%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|1010000000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|964000000|964000000
2021-12-26 01:04:30|07035|1141909|688033|14.21B|14210000000|31.67|8,409,730|128.99%|15|2021-10-30|Oct 30, 2021|09/2021|0.1|--|152000000|--|2021-08-06|Aug 06, 2021|06/2021|0.1|--|136000000|--
2021-12-26 01:04:34|07036|100336|600085|59.89B|59890000000|43.67|17,589,870|86.23%|21|2021-10-30|Oct 30, 2021|09/2021|0.22|0.22|3320000000|3320000000|2021-08-26|Aug 26, 2021|06/2021|0.235|0.22|3650000000|3350000000
2021-12-26 01:04:38|07037|1072210|603516|3.64B|3640000000|19.49|2,905,237|-10.86%|18|2021-10-26|Oct 26, 2021|09/2021|0.12|--|124400000|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|119900000|--
2021-12-26 01:04:41|07038|1162049|603613|39.22B|39220000000|114.04|2,927,024|57.3%|11|2021-10-28|Oct 28, 2021|09/2021|0.36|0.33|9440000000|--|2021-08-20|Aug 20, 2021|06/2021|0.4|0.3034|7960000000|--
2021-12-26 01:04:45|07039|100484|600266|9.24B|9240000000|4.45|9,854,848|-12.75%|20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|1960000000|--|2021-08-07|Aug 07, 2021|06/2021|-0.07|--|8200000000|--
2021-12-26 01:04:55|07040|100956|600861|7.44B|7440000000|23.50|5,945,548|28.21%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|165500000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|167200000|--
2021-12-26 01:04:59|07041|100470|600246|20.68B|20680000000|10.63|23,658,535|52.07%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|196500000|--|2021-07-28|Jul 28, 2021|06/2021|-0.01|--|187500000|--
2021-12-26 01:05:10|07042|997532|603138|4.25B|4250000000|15.00|12,677,635|6.08%|19|2021-10-25|Oct 25, 2021|09/2021|-0|--|95150000|--|2021-07-27|Jul 27, 2021|06/2021|0.01|--|96220000|--
2021-12-26 01:05:13|07043|942795|600055|12.61B|12610000000|23.53|8,796,116|121.56%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|305900000|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|254800000|--
2021-12-26 01:05:16|07044|1162055|603392|139.29B|139290000000|229.45|1,510,766|59.7%|9|2021-10-28|Oct 28, 2021|09/2021|0.71|--|1630000000|--|2021-08-18|Aug 18, 2021|06/2021|0.71|--|1140000000|--
2021-12-26 01:05:19|07045|1141907|688028|3.65B|3650000000|45.66|1,717,546|22.91%|15|2021-10-27|Oct 27, 2021|09/2021|0.24|--|82350000|--|2021-08-10|Aug 10, 2021|06/2021|0.18|--|80560000|--
2021-12-26 01:05:22|07046|1162058|603267|39.66B|39660000000|170.89|2,186,253|37.91%|11|2021-10-29|Oct 29, 2021|09/2021|0.88|0.88|629000000|--|2021-08-20|Aug 20, 2021|06/2021|1.02|--|658000000|--
2021-12-26 01:05:25|07047|1156679|601816|230.31B|230310000000|0.00|-|-16.55%|10|2021-10-30|Oct 30, 2021|09/2021|0.0301|0.0301|7870000000|7820000000|2021-08-31|Aug 31, 2021|06/2021|0.0401|0.05|8590000000|9350000000
2021-12-26 01:05:29|07048|100399|600166|22.89B|22890000000|3.510|84,967,214|8%|21|2021-10-30|Oct 30, 2021|09/2021|0.04|--|12820000000|--|2021-07-24|Jul 24, 2021|06/2021|0.04|--|16060000000|--
2021-12-26 01:05:32|07049|1162056|603068|7.94B|7940000000|52.49|2,697,466|-32.37%|11|2021-10-30|Oct 30, 2021|09/2021|0.6|0.6|279500000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|0.33|284900000|--
2021-12-26 01:05:35|07050|1156734|603719|18.1B|18100000000|45.49|3,694,543|-25.55%|12|2021-10-22|Oct 22, 2021|09/2021|0.31|0.34|2150000000|--|2021-08-18|Aug 18, 2021|06/2021|0.23|0.26|1850000000|1850000000
2021-12-26 01:05:39|07051|102958|600681|7.56B|7560000000|5.55|12,131,638|7.77%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|684900000|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|775800000|--
2021-12-26 01:05:45|07052|1081714|603596|29.62B|29620000000|72.51|3,753,499|116.45%|21|2021-10-28|Oct 28, 2021|09/2021|0.31|0.35|787000000|--|2021-08-28|Aug 28, 2021|06/2021|0.28|--|757500000|--
2021-12-26 01:05:48|07053|101008|600980|3.17B|3170000000|18.25|6,402,189|33.7%|19|2021-10-25|Oct 25, 2021|09/2021|0.16|--|168400000|--|2021-08-25|Aug 25, 2021|06/2021|0.1|--|175100000|--
2021-12-26 01:05:52|07054|100663|600510|7.36B|7360000000|7.25|7,648,746|6.77%|20|2021-10-26|Oct 26, 2021|09/2021|0.26|--|1840000000|--|2021-08-24|Aug 24, 2021|06/2021|0.26|--|2830000000|--
2021-12-26 01:05:55|07055|100513|600299|32.05B|32050000000|11.95|10,110,367|5.75%|20|2021-10-29|Oct 29, 2021|09/2021|0.1512|0.1424|3190000000|3190000000|2021-07-31|Jul 31, 2021|06/2021|0.17|0.1867|3320000000|3320000000
2021-12-26 01:05:58|07056|1159375|601696|36.48B|36480000000|13.13|19,470,568|-47.06%|12|2021-10-28|Oct 28, 2021|09/2021|0.12|--|1020000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|880500000|--
2021-12-26 01:06:01|07057|101162|603167|3.7B|3700000000|7.82|5,484,560|-11.84%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|321500000|--|2021-08-20|Aug 20, 2021|06/2021|0.17|--|386100000|--
2021-12-26 01:06:13|07058|994592|603727|5.65B|5650000000|20.06|5,178,932|31.97%|20|2021-10-21|Oct 21, 2021|09/2021|0.15|--|925600000|--|2021-07-29|Jul 29, 2021|06/2021|0.41|--|1410000000|--
2021-12-26 01:06:28|07059|994621|603936|7.7B|7700000000|15.29|17,743,518|26.36%|19|2021-10-28|Oct 28, 2021|09/2021|0.1|--|975800000|--|2021-08-09|Aug 09, 2021|06/2021|0.21|--|946400000|--
2021-12-26 01:06:31|07060|100738|600597|20.43B|20430000000|14.82|22,745,075|-12.41%|21|2021-10-30|Oct 30, 2021|09/2021|0.15|0.1|7790000000|7790000000|2021-08-31|Aug 31, 2021|06/2021|0.13|0.19|7280000000|7280000000
2021-12-26 01:06:34|07061|102960|600708|5.28B|5280000000|2.37|12,086,178|-5.58%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|3410000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|4010000000|--
2021-12-26 01:06:37|07062|101074|601339|8.05B|8050000000|5.46|18,893,211|40%|21|2021-10-27|Oct 27, 2021|09/2021|0.22|--|1640000000|--|2021-07-29|Jul 29, 2021|06/2021|0.15|--|2050000000|--
2021-12-26 01:06:40|07063|100479|600258|24.26B|24260000000|24.70|11,907,068|15.96%|21|2021-10-30|Oct 30, 2021|09/2021|0.06|0.0527|1580000000|1580000000|2021-08-27|Aug 27, 2021|06/2021|0.2551|-0.0926|1870000000|1870000000
2021-12-26 01:06:44|07064|100622|600455|1.32B|1320000000|21.17|1,550,471|6.49%|19|2021-10-29|Oct 29, 2021|09/2021|0.28|--|62010000|--|2021-08-13|Aug 13, 2021|06/2021|0.15|--|58900000|--
2021-12-26 01:06:48|07065|100826|600707|24.58B|24580000000|6.85|35,967,618|10.48%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|3360000000|--|2021-08-27|Aug 27, 2021|06/2021|0.48|--|4930000000|--
2021-12-26 01:06:51|07066|1054840|601108|39.73B|39730000000|11.07|43,282,922|-6.66%|19|2021-10-27|Oct 27, 2021|09/2021|0.15|--|1420000000|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|1850000000|--
2021-12-26 01:06:54|07067|101071|601311|17.66B|17660000000|15.11|28,151,483|60.57%|21|2021-10-26|Oct 26, 2021|09/2021|0.14|--|2900000000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|3020000000|3020000000
2021-12-26 01:06:57|07068|100474|600230|5.94B|5940000000|14.20|7,857,378|60.45%|20|2021-10-26|Oct 26, 2021|09/2021|0.77|--|517100000|--|2021-08-26|Aug 26, 2021|06/2021|0.77|--|618700000|--
2021-12-26 01:07:02|07069|1052655|603106|2.97B|2970000000|5.70|5,937,432|8.81%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|129000000|--|2021-08-26|Aug 26, 2021|06/2021|-0|--|156600000|--
2021-12-26 01:07:06|07070|100412|600180|7.16B|7160000000|7.04|7,843,440|32.83%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|10800000000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|11420000000|--
2021-12-26 01:07:08|07071|942820|601016|34.94B|34940000000|6.970|289,189,062|124.84%|19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|796000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|910000000|--
2021-12-26 01:07:14|07072|994544|603098|21.26B|21260000000|39.45|6,473,034|363.57%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|721000000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|761000000|--
2021-12-26 01:07:17|07073|996063|601375|22.29B|22290000000|0.00|-|-5.88%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1140000000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|1260000000|--
2021-12-26 01:07:21|07074|942815|600850|14.67B|14670000000|34.37|8,315,626|32.29%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|2430000000|--|2021-08-24|Aug 24, 2021|06/2021|0.23|--|2620000000|--
2021-12-26 01:07:24|07075|996182|603615|2.09B|2090000000|8.60|1,943,453|-21.96%|19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|202700000|--|2021-08-27|Aug 27, 2021|06/2021|-0|--|181400000|--
2021-12-26 01:07:27|07076|100815|600697|1.96B|1960000000|12.30|689,122|-8.35%|20|2021-10-30|Oct 30, 2021|09/2021|0.33|--|2030000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|2240000000|--
2021-12-26 01:07:31|07077|942824|603099|2.69B|2690000000|0.00|-|25.84%|20|2021-10-27|Oct 27, 2021|09/2021|-0.03|--|109500000|--|2021-08-20|Aug 20, 2021|06/2021|-0.03|--|38550000|--
2021-12-26 01:07:52|07078|100856|600742|8.13B|8130000000|12.15|34,874,132|21.5%|20|2021-10-30|Oct 30, 2021|09/2021|0.27|--|4320000000|--|2021-08-30|Aug 30, 2021|06/2021|0.27|--|5020000000|--
2021-12-26 01:07:56|07079|100543|600333|3.73B|3730000000|6.12|27,278,653|-3.32%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|275500000|--|2021-08-20|Aug 20, 2021|06/2021|-0.07|--|275200000|--
2021-12-26 01:07:59|07080|100389|600148|2.3B|2300000000|16.27|3,865,136|13.06%|19|2021-10-22|Oct 22, 2021|09/2021|0.04|--|254100000|--|2021-08-18|Aug 18, 2021|06/2021|0.09|--|370600000|--
2021-12-26 01:08:03|07081|100652|600496|8.35B|8350000000|0.00|-|-6.74%|21|2021-10-29|Oct 29, 2021|09/2021|0.11|0.1141|3960000000|3970000000|2021-08-26|Aug 26, 2021|06/2021|0.1|0.0991|3680000000|3680000000
2021-12-26 01:08:06|07082|100869|600757|6.32B|6320000000|5.21|6,237,905|0.19%|20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|1480000000|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|1460000000|--
2021-12-26 01:08:10|07083|996067|603035|6.86B|6860000000|19.02|15,933,899|47.67%|19|2021-10-26|Oct 26, 2021|09/2021|0.16|--|600600000|--|2021-08-21|Aug 21, 2021|06/2021|0.32|--|598600000|--
2021-12-26 01:08:14|07084|100684|600525|7.77B|7770000000|5.95|15,695,247|-8.04%|20|2021-10-29|Oct 29, 2021|09/2021|-0.29|--|1570000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.29|--|1450000000|--
2021-12-26 01:08:18|07085|945174|603698|8.69B|8690000000|16.21|4,166,077|41.7%|20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|408200000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|372600000|--
2021-12-26 01:08:21|07086|1162042|605288|4.35B|4350000000|61.61|756,147|-39.55%|9|2021-10-22|Oct 22, 2021|09/2021|0.4|--|418900000|--|2021-08-25|Aug 25, 2021|06/2021|0.34|--|417000000|--
2021-12-26 01:08:24|07087|1057308|603655|2.38B|2380000000|22.46|2,178,326|3.5%|19|2021-10-20|Oct 20, 2021|09/2021|0.06|--|48690000|--|2021-08-29|Aug 29, 2021|06/2021|0.05|--|43810000|--
2021-12-26 01:08:27|07088|994550|603203|6.69B|6690000000|35.07|2,442,182|46.84%|20|2021-10-30|Oct 30, 2021|09/2021|0.42|--|210000000|--|2021-08-30|Aug 30, 2021|06/2021|0.42|--|208970000|--
2021-12-26 01:08:30|07089|994602|603819|3.26B|3260000000|15.28|5,662,576|32.87%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|333000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|395700000|--
2021-12-26 01:08:33|07090|948391|603158|5.74B|5740000000|16.66|5,398,554|11.33%|20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|436300000|--|2021-08-27|Aug 27, 2021|06/2021|0.1|--|501900000|--
2021-12-26 01:08:36|07091|101118|601799|61.65B|61650000000|215.80|1,376,146|17.4%|20|2021-10-30|Oct 30, 2021|09/2021|0.9258|0.9258|1710000000|1710000000|2021-08-28|Aug 28, 2021|06/2021|1.03|1.65|2040000000|2040000000
2021-12-26 01:08:39|07092|1043310|603776|4.69B|4690000000|0.00|-|47.17%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|238300000|--|2021-08-24|Aug 24, 2021|06/2021|0.2|--|231700000|--
2021-12-26 01:08:43|07093|100973|600880|5.99B|5990000000|5.48|13,915,809|56.57%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|177800000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|182100000|--
2021-12-26 01:08:46|07094|1162079|603053|9.27B|9270000000|10.43|3,653,939|-16.96%|11|2021-10-26|Oct 26, 2021|09/2021|0.14|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.15|--|--|--
2021-12-26 01:08:49|07095|1056012|603809|6.06B|6060000000|20.00|3,919,099|36.59%|19|2021-10-28|Oct 28, 2021|09/2021|0.15|--|334900000|--|2021-08-17|Aug 17, 2021|06/2021|0.21|--|364050000|--
2021-12-26 01:08:53|07096|100556|600353|3.2B|3200000000|5.89|7,747,013|10.09%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|268400000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|252600000|--
2021-12-26 01:08:57|07097|100828|600711|29.01B|29010000000|10.56|109,241,763|8.09%|20|2021-10-28|Oct 28, 2021|09/2021|0.27|--|14230000000|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|11640000000|--
2021-12-26 01:09:01|07098|100329|600078|7.73B|7730000000|11.67|26,125,025|196.19%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1010000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|--|672700000|--
2021-12-26 01:09:04|07099|101016|600988|24.79B|24790000000|15.28|36,717,577|-14.92%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|995700000|--|2021-07-31|Jul 31, 2021|06/2021|0.10|--|909500000|--
2021-12-26 01:09:08|07100|100972|600879|21.4B|21400000000|7.87|62,252,764|10.85%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|4150000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|3970000000|--
2021-12-26 01:09:11|07101|1095973|601068|17.46B|17460000000|5.90|34,278,018|67.61%|17|2021-10-27|Oct 27, 2021|09/2021|-0.02|--|5620000000|--|2021-08-23|Aug 23, 2021|06/2021|-0.01|--|5200000000|--
2021-12-26 01:09:15|07102|101139|601965|18.12B|18120000000|18.32|6,130,744|19.27%|19|2021-10-20|Oct 20, 2021|09/2021|0.15|0.15|790400000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|961300000|--
2021-12-26 01:09:18|07103|100572|600372|39.89B|39890000000|20.80|17,071,475|16.27%|21|2021-10-30|Oct 30, 2021|09/2021|0.1163|0.1163|2320000000|2560000000|2021-08-28|Aug 28, 2021|06/2021|0.0892|0.0892|3490000000|2360000000
2021-12-26 01:09:22|07104|1162066|603220|5.42B|5420000000|16.23|11,685,788|19.69%|11|2021-10-29|Oct 29, 2021|09/2021|0.12|--|596600000|--|2021-08-16|Aug 16, 2021|06/2021|0.14|--|642600000|--
2021-12-26 01:09:25|07105|994540|603060|11.04B|11040000000|18.28|3,044,455|31.38%|19|2021-10-28|Oct 28, 2021|09/2021|0.08|0.16|468000000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|0.17|453000000|--
2021-12-26 01:09:29|07106|101132|601898|89.36B|89360000000|6.74|58,446,348|51.8%|21|2021-10-27|Oct 27, 2021|09/2021|0.32|0.315|63020000000|--|2021-08-25|Aug 25, 2021|06/2021|0.32|0.32|54250000000|54280000000
2021-12-26 01:09:33|07107|101144|601918|12.38B|12380000000|4.78|82,465,570|52.72%|21|2021-10-30|Oct 30, 2021|09/2021|0.26|--|3290000000|--|2021-08-28|Aug 28, 2021|06/2021|0.26|--|2470000000|--
2021-12-26 01:09:36|07108|100414|600150|100.32B|100320000000|22.43|81,222,959|26.58%|21|2021-10-30|Oct 30, 2021|09/2021|0.02|--|11120000000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|17050000000|--
2021-12-26 01:09:39|07109|100384|600138|7.21B|7210000000|0.00|-|-2.35%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|0.039|2710000000|2670000000|2021-08-28|Aug 28, 2021|06/2021|0.14|0.14|2120000000|1830000000
2021-12-26 01:09:42|07110|942599|603018|5.6B|5600000000|8.38|4,942,730|-5.4%|20|2021-10-26|Oct 26, 2021|09/2021|0.11|0.11|906000000|--|2021-08-20|Aug 20, 2021|06/2021|0.23|0.2917|1350000000|--
2021-12-26 01:09:45|07111|100362|600115|89.84B|89840000000|4.76|28,201,760|4.39%|21|2021-10-29|Oct 29, 2021|09/2021|-0.1804|0.0383|17790000000|25930000000|2021-08-30|Aug 30, 2021|06/2021|-0.09|-0.0824|21320000000|20300000000
2021-12-26 01:09:48|07112|100803|600675|18.14B|18140000000|3.00|7,305,318|-14.29%|19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|1490000000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|5820000000|--
2021-12-26 01:09:51|07113|994508|600977|23.15B|23150000000|12.40|11,342,752|-0.4%|20|2021-10-29|Oct 29, 2021|09/2021|-0.03|-0.02|814000000|1850000000|2021-08-28|Aug 28, 2021|06/2021|0.09|0.09|1750000000|610820000
2021-12-26 01:09:55|07114|101045|601106|23.66B|23660000000|3.450|46,374,987|18.56%|20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|6370000000|--|2021-08-27|Aug 27, 2021|06/2021|0.00|--|6840000000|--
2021-12-26 01:09:58|07115|100549|600340|14.13B|14130000000|3.63|53,188,926|-72.1%|21|2021-10-29|Oct 29, 2021|09/2021|-1.53|0.6637|7350000000|17210000000|2021-08-27|Aug 27, 2021|06/2021|-1.53|1.33|13120000000|34420000000
2021-12-26 01:10:01|07116|996065|601881|112.93B|112930000000|11.14|27,666,542|-4.79%|20|2021-10-29|Oct 29, 2021|09/2021|0.31|0.19|10960000000|--|2021-08-30|Aug 30, 2021|06/2021|0.17|0.2|6600000000|6600000000
2021-12-26 01:10:04|07117|100319|600068|15.66B|15660000000|0.00|-|52.77%|21|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.25|--|32670000000|--
2021-12-26 01:10:07|07118|100511|600297|21.22B|21220000000|2.64|68,100,575|-6.71%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|0.0835|37210000000|37210000000|2021-08-24|Aug 24, 2021|06/2021|0.1074|0.1049|41810000000|41810000000
2021-12-26 01:10:11|07119|101050|601118|22.17B|22170000000|5.18|65,750,072|7.69%|21|2021-10-30|Oct 30, 2021|09/2021|0.04|0.02|3830000000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|0.02|3330000000|--
2021-12-26 01:10:14|07120|942810|600730|3.37B|3370000000|5.75|12,170,424|29.5%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|18350000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|33570000|--
2021-12-26 01:10:18|07121|100429|600195|13.26B|13260000000|13.06|10,996,151|6.18%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1320000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|1290000000|--
2021-12-26 01:10:23|07122|101130|601888|425.44B|425440000000|217.90|10,700,671|-13.6%|21|2021-10-30|Oct 30, 2021|09/2021|1.6|1.6|13970000000|13970000000|2021-08-28|Aug 28, 2021|06/2021|1.29|1.29|17390000000|17390000000
2021-12-26 01:10:26|07123|100408|600176|72.94B|72940000000|18.22|53,331,752|10.3%|21|2021-10-26|Oct 26, 2021|09/2021|0.425|0.1863|5280000000|1640000000|2021-08-18|Aug 18, 2021|06/2021|0.38|0.38|4560000000|4560000000
2021-12-26 01:10:30|07124|1009372|603505|11.86B|11860000000|0.00|-|63.16%|19|2021-10-29|Oct 29, 2021|09/2021|0.22|--|227200000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|248000000|--
2021-12-26 01:10:33|07125|100874|600764|27B|27000000000|37.99|8,556,059|6.89%|20|2021-10-29|Oct 29, 2021|09/2021|0.24|--|989200000|--|2021-08-27|Aug 27, 2021|06/2021|0.3|--|1120000000|--
2021-12-26 01:10:36|07126|1162087|603967|3.62B|3620000000|13.57|3,390,824|0.37%|11|2021-10-27|Oct 27, 2021|09/2021|0.23|--|3770000000|--|2021-08-11|Aug 11, 2021|06/2021|0.2|--|2770000000|--
2021-12-26 01:10:40|07127|100670|600511|23.16B|23160000000|30.69|5,706,136|-36.98%|21|2021-10-21|Oct 21, 2021|09/2021|0.71|--|12220000000|--|2021-08-19|Aug 19, 2021|06/2021|0.62|--|11730000000|--
2021-12-26 01:10:44|07128|100325|600056|12.31B|12310000000|11.52|4,120,838|-19.5%|20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|8460000000|--|2021-08-25|Aug 25, 2021|06/2021|0.42|--|9690000000|--
2021-12-26 01:10:47|07129|101128|601872|33.08B|33080000000|4.08|53,911,686|-26.22%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|0.08|4980000000|--|2021-08-26|Aug 26, 2021|06/2021|0.07|0.07|4490000000|--
2021-12-26 01:10:50|07130|101021|600999|150.62B|150620000000|17.32|22,435,483|-20.33%|21|2021-10-25|Oct 25, 2021|09/2021|0.28|0.45|7440000000|--|2021-08-27|Aug 27, 2021|06/2021|0.31|0.36|8390000000|8380000000
2021-12-26 01:10:54|07131|101168|603993|118.84B|118840000000|5.54|201,073,803|2.4%|21|2021-10-27|Oct 27, 2021|09/2021|0.053|0.0859|41740000000|40180000000|2021-08-19|Aug 19, 2021|06/2021|0.0649|0.065|44900000000|44900000000
2021-12-26 01:10:57|07132|101049|601117|76.12B|76120000000|12.46|74,995,905|121.31%|21|2021-10-30|Oct 30, 2021|09/2021|0.22|0.22|34240000000|34240000000|2021-08-30|Aug 30, 2021|06/2021|0.24|0.24|31160000000|--
2021-12-26 01:11:01|07133|954957|601985|144.51B|144510000000|8.25|199,542,114|63.37%|21|2021-10-29|Oct 29, 2021|09/2021|0.13|0.13|16350000000|16370000000|2021-08-27|Aug 27, 2021|06/2021|0.14|0.13|16030000000|--
2021-12-26 01:11:04|07134|100681|600536|24.09B|24090000000|48.70|8,805,813|-34.99%|20|2021-10-29|Oct 29, 2021|09/2021|-0.19|--|1760000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.41|--|1610000000|--
2021-12-26 01:11:07|07135|100366|600111|159.79B|159790000000|44.20|136,172,559|249.41%|21|2021-10-21|Oct 21, 2021|09/2021|0.31|--|9370000000|9370000000|2021-08-27|Aug 27, 2021|06/2021|0.35|--|8350000000|--
2021-12-26 01:11:11|07136|994520|601611|27.41B|27410000000|10.35|41,351,943|43.75%|20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|21710000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|21310000000|--
2021-12-26 01:11:14|07137|101121|601808|70.57B|70570000000|14.79|9,393,971|12.13%|21|2021-10-28|Oct 28, 2021|09/2021|0.14|0.13|7150000000|8770000000|2021-08-25|Aug 25, 2021|06/2021|0.125|0.12|6830000000|--
2021-12-26 01:11:17|07138|100548|600339|17.08B|17080000000|3.06|53,466,393|7.75%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|19530000000|--|2021-08-31|Aug 31, 2021|06/2021|0.06|--|19320000000|--
2021-12-26 01:11:21|07139|1043298|601949|10.42B|10420000000|5.72|7,802,464|2.51%|19|2021-10-29|Oct 29, 2021|09/2021|0.19|--|1300000000|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1590000000|--
2021-12-26 01:11:24|07140|100685|600528|18.06B|18060000000|8.13|6,820,531|-7.93%|20|2021-10-29|Oct 29, 2021|09/2021|0.22|--|6600000000|--|2021-08-28|Aug 28, 2021|06/2021|0.18|--|6570000000|--
2021-12-26 01:11:27|07141|100373|600125|6.76B|6760000000|5.18|10,340,010|-11.45%|21|2021-10-30|Oct 30, 2021|09/2021|0.0697|0.0697|4730000000|4620000000|2021-08-28|Aug 28, 2021|06/2021|0.0697|0.0697|4740000000|4740000000
2021-12-26 01:11:30|07142|100768|600636|4.54B|4540000000|10.35|4,677,426|-27.16%|19|2021-10-30|Oct 30, 2021|09/2021|0.13|--|130000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|100600000|--
2021-12-26 01:11:34|07143|102088|600217|9.68B|9680000000|6.97|24,046,940|21.22%|20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|1020000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|904700000|--
2021-12-26 01:11:38|07144|102084|600062|12.87B|12870000000|12.34|6,488,100|2.24%|21|2021-10-30|Oct 30, 2021|09/2021|0.28|0.3172|2250000000|2520000000|2021-08-24|Aug 24, 2021|06/2021|0.30|0.3172|2220000000|2520000000
2021-12-26 01:11:40|07145|1162035|601698|56.12B|56120000000|14.03|8,699,903|-22.01%|10|2021-10-29|Oct 29, 2021|09/2021|0.03|--|613600000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|653200000|--
2021-12-26 01:11:44|07146|996064|601858|6.85B|6850000000|8.66|2,585,830|-4.42%|20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|580500000|--|2021-08-28|Aug 28, 2021|06/2021|0.25|--|797700000|--
2021-12-26 01:11:47|07147|1082120|601066|224.32B|224320000000|28.92|21,438,829|-27.74%|17|2021-10-28|Oct 28, 2021|09/2021|0.34|0.2929|8280000000|5090000000|2021-08-26|Aug 26, 2021|06/2021|0.34|0.2397|7520000000|4630000000
2021-12-26 01:11:50|07148|101140|601989|94.4B|94400000000|4.14|103,077,740|0.49%|21|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|8640000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|9080000000|--
2021-12-26 01:11:54|07149|100638|600482|41.49B|41490000000|19.20|7,489,225|9.4%|21|2021-10-29|Oct 29, 2021|09/2021|0.16|--|6540000000|--|2021-08-27|Aug 27, 2021|06/2021|0.16|--|7050000000|--
2021-12-26 01:11:57|07150|101041|601098|16.85B|16850000000|9.38|8,471,729|-2.49%|21|2021-10-28|Oct 28, 2021|09/2021|0.14|0.1949|2300000000|2830000000|2021-08-28|Aug 28, 2021|06/2021|0.28|0.2027|3420000000|2940000000
2021-12-26 01:12:02|07151|100298|600029|105.93B|105930000000|6.25|36,092,097|6.47%|21|2021-10-29|Oct 29, 2021|09/2021|-0.08|-0.085|26920000000|40250000000|2021-08-27|Aug 27, 2021|06/2021|-0.04|-0.04|30320000000|30320000000
2021-12-26 01:12:05|07152|100367|600118|29.36B|29360000000|24.83|7,270,578|-22.58%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1200000000|--|2021-08-25|Aug 25, 2021|06/2021|0.08|--|1700000000|--
2021-12-26 01:12:11|07153|100393|600158|13.35B|13350000000|13.91|22,053,808|-5.05%|20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|272300000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|252900000|--
2021-12-26 01:12:14|07154|1164175|600956|31.4B|31400000000|17.48|20,874,035|63.52%|9|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|2300000000|--|2021-08-25|Aug 25, 2021|06/2021|0.17|--|3110000000|--
2021-12-26 01:12:17|07155|100339|600088|4.41B|4410000000|11.09|4,359,720|-4.48%|20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|183700000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|228200000|--
2021-12-26 01:12:20|07156|101154|603005|23.16B|23160000000|56.86|14,341,072|7.23%|21|2021-10-30|Oct 30, 2021|09/2021|0.36|0.38|385000000|--|2021-08-28|Aug 28, 2021|06/2021|0.34|0.34|366000000|--
2021-12-26 01:12:22|07157|100280|600007|13.96B|13960000000|13.86|4,660,091|13.7%|20|2021-10-30|Oct 30, 2021|09/2021|0.26|0.26|914100000|914100000|2021-08-31|Aug 31, 2021|06/2021|0.27|--|910500000|--
2021-12-26 01:12:26|07158|101063|601179|29.27B|29270000000|5.71|82,126,281|13.97%|21|2021-10-29|Oct 29, 2021|09/2021|0.01|--|4490000000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|4520000000|--
2021-12-26 01:12:29|07159|1155894|601916|144.74B|144740000000|3.50|19,153,923|-12.5%|11|2021-10-28|Oct 28, 2021|09/2021|0.19|--|14510000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|12900000000|--
2021-12-26 01:12:32|07160|1162076|601512|13.48B|13480000000|0.00|-|-10.81%|11|2021-10-30|Oct 30, 2021|09/2021|0.13|--|537600000|--|2021-08-22|Aug 22, 2021|06/2021|0.17|--|670300000|--
2021-12-26 01:12:35|07161|102956|600373|16.45B|16450000000|12.14|15,984,319|20.32%|21|2021-10-29|Oct 29, 2021|09/2021|0.39|0.4308|2450000000|2590000000|2021-08-28|Aug 28, 2021|06/2021|0.28|0.3756|2580000000|2510000000
2021-12-26 01:12:40|07162|100755|600618|14.32B|14320000000|12.38|26,798,753|71.23%|20|2021-10-26|Oct 26, 2021|09/2021|0.41|--|1670000000|--|2021-08-26|Aug 26, 2021|06/2021|0.28|--|1450000000|--
2021-12-26 01:12:43|07163|100380|600132|76.01B|76010000000|157.06|3,614,353|37.54%|21|2021-10-29|Oct 29, 2021|09/2021|0.87|0.87|4050000000|4050000000|2021-08-19|Aug 19, 2021|06/2021|0.6383|1.41|3870000000|--
2021-12-26 01:12:47|07164|942825|603100|7.75B|7750000000|19.63|4,050,767|74.02%|19|2021-10-30|Oct 30, 2021|09/2021|0.27|--|1390000000|--|2021-08-30|Aug 30, 2021|06/2021|0.4|--|1470000000|--
2021-12-26 01:12:50|07165|996555|600939|7.78B|7780000000|4.29|9,783,952|16.89%|19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|14080000000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|15080000000|--
2021-12-26 01:12:52|07166|100851|600729|10.57B|10570000000|26.67|2,531,141|-3.51%|20|2021-10-30|Oct 30, 2021|09/2021|0.57|0.6|4570000000|4860000000|2021-08-28|Aug 28, 2021|06/2021|0.48|0.75|5270000000|5270000000
2021-12-26 01:12:56|07167|100710|600565|6.17B|6170000000|0.00|-|-11.68%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|5020000000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|2370000000|--
2021-12-26 01:12:59|07168|100621|600452|17.35B|17350000000|22.77|15,597,167|85.44%|19|2021-10-29|Oct 29, 2021|09/2021|0.27|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|--|--
2021-12-26 01:13:02|07169|100496|600279|4.69B|4690000000|3.95|4,899,205|6.18%|19|2021-10-26|Oct 26, 2021|09/2021|0.02|--|1720000000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|1640000000|--
2021-12-26 01:13:05|07170|942818|600917|13.51B|13510000000|8.60|8,394,205|21.99%|21|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1650000000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|1750000000|--
2021-12-26 01:13:09|07171|101025|601005|18.82B|18820000000|2.110|111,234,028|39.74%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|9090000000|--|2021-08-29|Aug 29, 2021|06/2021|0.19|--|12690000000|--
2021-12-26 01:13:12|07172|1010705|603758|3.58B|3580000000|8.54|1,713,235|-14.6%|19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|359300000|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|346800000|--
2021-12-26 01:13:16|07173|100355|600106|5.48B|5480000000|4.12|36,196,996|53.73%|20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|40850000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|41250000|--
2021-12-26 01:13:19|07174|1155475|601077|39.9B|39900000000|3.84|37,029,926|-12.93%|21|2021-10-28|Oct 28, 2021|09/2021|0.27|0.2|7890000000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|0.2|14050000000|--
2021-12-26 01:13:23|07175|1162153|601827|14.72B|14720000000|0.00|-|4.9%|10|2021-10-29|Oct 29, 2021|09/2021|0.2|0.18|1370000000|--|2021-08-16|Aug 16, 2021|06/2021|0.13|0.15|1500000000|--
2021-12-26 01:13:26|07176|994511|601127|85.93B|85930000000|63.19|16,888,499|272.14%|20|2021-10-29|Oct 29, 2021|09/2021|-0.46|--|4070000000|--|2021-08-27|Aug 27, 2021|06/2021|0.52|--|4100000000|--
2021-12-26 01:13:30|07177|100378|600129|11.11B|11110000000|19.95|8,422,913|43.73%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|3130000000|--|2021-08-20|Aug 20, 2021|06/2021|0.11|--|3150000000|--
2021-12-26 01:13:34|07178|100352|600116|21.61B|21610000000|11.30|30,961,434|31.86%|20|2021-10-29|Oct 29, 2021|09/2021|0.14|--|2570000000|--|2021-08-06|Aug 06, 2021|06/2021|0.14|--|--|--
2021-12-26 01:13:36|07179|100945|600847|2.34B|2340000000|15.26|6,078,879|55.56%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|115700000|--|2021-08-17|Aug 17, 2021|06/2021|-0.01|--|151100000|--
2021-12-26 01:13:40|07180|101039|601158|31.1B|31100000000|0.00|-|25.34%|20|2021-10-29|Oct 29, 2021|09/2021|0.2|--|2130000000|--|2021-08-14|Aug 14, 2021|06/2021|0.1|--|1720000000|--
2021-12-26 01:13:44|07181|945168|603601|8.83B|8830000000|12.20|2,644,317|-13.35%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|0.07|367170000|416030000|2021-08-26|Aug 26, 2021|06/2021|0.08|0.08|338380000|340000000
2021-12-26 01:13:47|07182|1043311|603976|4.84B|4840000000|32.04|2,112,587|-58.23%|19|2021-10-25|Oct 25, 2021|09/2021|0.2|--|227600000|--|2021-08-23|Aug 23, 2021|06/2021|0.13|--|168300000|--
2021-12-26 01:13:50|07183|1056003|603083|3.18B|3180000000|12.62|3,845,352|-1.1%|19|2021-10-30|Oct 30, 2021|09/2021|-0.08|--|592700000|--|2021-08-28|Aug 28, 2021|06/2021|0.13|--|686400000|--
2021-12-26 01:13:53|07184|100788|600657|10.32B|10320000000|3.62|6,850,482|-11.27%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|3230000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|3510000000|--
2021-12-26 01:13:56|07185|1052662|603367|5.75B|5750000000|12.84|1,810,534|-6.55%|19|2021-10-28|Oct 28, 2021|09/2021|0.23|--|925600000|--|2021-08-19|Aug 19, 2021|06/2021|0.23|--|957800000|--
2021-12-26 01:13:59|07186|101093|601608|19.18B|19180000000|4.42|68,821,414|21.43%|20|2021-10-26|Oct 26, 2021|09/2021|0.00|--|1720000000|--|2021-08-23|Aug 23, 2021|06/2021|0.00|--|1880000000|--
2021-12-26 01:14:01|07187|100307|600067|5.54B|5540000000|3.98|21,755,017|7.86%|20|2021-10-30|Oct 30, 2021|09/2021|0.13|--|1970000000|--|2021-08-28|Aug 28, 2021|06/2021|0.13|--|2310000000|--
2021-12-26 01:14:05|07188|996084|603628|3.56B|3560000000|13.01|8,064,016|21.02%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|221500000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|312400000|--
2021-12-26 01:14:09|07189|100894|600787|13.58B|13580000000|6.26|26,418,339|33.19%|20|2021-10-26|Oct 26, 2021|09/2021|0.24|--|20300000000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|19950000000|--
2021-12-26 01:14:12|07190|1162067|600968|29.58B|29580000000|2.91|68,491,729|20.75%|11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|9930000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|9020000000|--
2021-12-26 01:14:15|07191|100852|600737|19.93B|19930000000|0.00|-|-4.12%|20|2021-10-29|Oct 29, 2021|09/2021|0.14|0.14|6850000000|--|2021-08-27|Aug 27, 2021|06/2021|0.12|0.1|6950000000|--
2021-12-26 01:14:19|07192|997534|603908|2.66B|2660000000|39.91|1,248,550|71.07%|19|2021-10-28|Oct 28, 2021|09/2021|0.2|0.2|186300000|--|2021-09-01|Sep 01, 2021|06/2021|0.48|--|327800000|--
2021-12-26 01:14:22|07193|101145|601919|294.02B|294020000000|18.36|232,585,137|128.62%|21|2021-10-29|Oct 29, 2021|09/2021|1.9|--|92210000000|--|2021-08-30|Aug 30, 2021|06/2021|1.35|--|74420000000|--
2021-12-26 01:14:25|07194|101124|601866|44.3B|44300000000|3.280|80,743,893|9.33%|21|2021-10-29|Oct 29, 2021|09/2021|0.13|--|10640000000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|9100000000|--
2021-12-26 01:14:29|07195|100295|600026|27.05B|27050000000|5.68|26,907,519|-14.2%|21|2021-10-29|Oct 29, 2021|09/2021|-0.0209|--|3170000000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|3040000000|--
2021-12-26 01:14:33|07196|100611|600428|10.75B|10750000000|5.01|40,008,737|9.39%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|2380000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|2010000000|--
2021-12-26 01:14:37|07197|102097|600890|1.41B|1410000000|2.44|6,541,026|-51.68%|19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|2030000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|84090|--
2021-12-26 01:14:41|07198|997891|603903|2.22B|2220000000|10.96|2,647,406|6.72%|19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|272600000|--|2021-08-11|Aug 11, 2021|06/2021|0.13|--|310000000|--
2021-12-26 01:14:44|07199|942809|600685|31.89B|31890000000|22.56|10,657,104|-10.65%|21|2021-10-29|Oct 29, 2021|09/2021|0.07|--|2130000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.05|--|2890000000|--
2021-12-26 01:14:48|07200|100315|600072|10.53B|10530000000|14.30|23,263,227|7.36%|20|2021-10-19|Oct 19, 2021|09/2021|0.10|--|815200000|--|2021-08-27|Aug 27, 2021|06/2021|0.10|--|641600000|--
2021-12-26 01:14:51|07201|101161|603128|17.59B|17590000000|13.65|11,263,655|52%|20|2021-10-23|Oct 23, 2021|09/2021|0.15|--|6790000000|--|2021-08-18|Aug 18, 2021|06/2021|0.22|--|5330000000|--
2021-12-26 01:14:53|07202|100836|600715|5.97B|5970000000|3.22|19,701,888|41.23%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|110500000|--|2021-08-31|Aug 31, 2021|06/2021|-0.07|--|113200000|--
2021-12-26 01:14:57|07203|1162045|603212|11.99B|11990000000|0.00|-|-27.7%|9|2021-10-29|Oct 29, 2021|09/2021|0.08|--|847800000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|640800000|--
2021-12-26 01:15:00|07204|100504|600288|5.8B|5800000000|13.28|5,425,366|32.93%|20|2021-10-22|Oct 22, 2021|09/2021|0.01|--|624500000|--|2021-07-31|Jul 31, 2021|06/2021|0.15|--|725700000|--
2021-12-26 01:15:07|07205|100478|600257|3.32B|3320000000|6.90|30,977,713|25.68%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|349200000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|318900000|--
2021-12-26 01:15:10|07206|1052671|603963|1.79B|1790000000|8.14|1,160,409|3.17%|19|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|37100000|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|43050000|--
2021-12-26 01:15:13|07207|996080|603360|3.24B|3240000000|12.68|2,296,516|-15.35%|19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|216800000|--|2021-08-24|Aug 24, 2021|06/2021|0.27|--|256800000|--
2021-12-26 01:15:16|07208|101125|601880|41.74B|41740000000|1.740|69,812,055|-8.9%|21|2021-10-28|Oct 28, 2021|09/2021|0.02|--|2860000000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|3050000000|--
2021-12-26 01:15:20|07209|100734|600593|1.53B|1530000000|11.91|988,012|-39.2%|20|2021-10-30|Oct 30, 2021|09/2021|-0.24|--|81090000|--|2021-08-25|Aug 25, 2021|06/2021|-0.24|--|81770000|--
2021-12-26 01:15:23|07210|100833|600719|1.65B|1650000000|4.09|15,037,979|0.49%|19|2021-10-27|Oct 27, 2021|09/2021|-0.12|--|--|--|2021-08-06|Aug 06, 2021|06/2021|-0.09|--|--|--
2021-12-26 01:15:27|07211|100942|600844|3.8B|3800000000|3.74|19,200,296|-7.2%|20|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|225900000|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|262900000|--
2021-12-26 01:15:31|07212|101181|900921|230.75M|230750000|0.227|520,146|20.11%|18|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 01:15:35|07213|997892|603955|1.73B|1730000000|12.73|551,357|-10.67%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|106600000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|182800000|--
2021-12-26 01:15:38|07214|101026|601006|94.11B|94110000000|6.33|26,776,282|-1.4%|21|2021-10-29|Oct 29, 2021|09/2021|0.19|0.2074|19020000000|19330000000|2021-08-27|Aug 27, 2021|06/2021|0.2613|0.26|19170000000|19200000000
2021-12-26 01:15:42|07215|100813|600694|5.56B|5560000000|19.53|1,811,527|-3.22%|21|2021-10-29|Oct 29, 2021|09/2021|0.52|--|1770000000|3040000000|2021-08-25|Aug 25, 2021|06/2021|0.71|--|1910000000|--
2021-12-26 01:15:45|07216|1031219|603233|28.81B|28810000000|36.42|3,898,832|-46.01%|19|2021-10-28|Oct 28, 2021|09/2021|0.22|0.22|4300000000|4300000000|2021-08-30|Aug 30, 2021|06/2021|0.388|0.4228|4000000000|4340000000
2021-12-26 01:15:49|07217|100858|600744|10.72B|10720000000|0.000|-|69.58%|19|2021-10-29|Oct 29, 2021|09/2021|-0.35|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.1|--|--|--
2021-12-26 01:15:52|07218|101148|601991|63.48B|63480000000|3.430|126,429,900|43.51%|21|2021-10-28|Oct 28, 2021|09/2021|-0.107|--|24750000000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|--|--
2021-12-26 01:15:55|07219|100432|600198|7.85B|7850000000|8.90|10,114,334|-15.8%|20|2021-10-29|Oct 29, 2021|09/2021|0.37|--|181500000|--|2021-08-28|Aug 28, 2021|06/2021|0.37|--|192700000|--
2021-12-26 01:15:58|07220|942602|603019|39.45B|39450000000|26.96|14,607,747|-16.25%|21|2021-10-28|Oct 28, 2021|09/2021|0.18|--|1990000000|--|2021-08-18|Aug 18, 2021|06/2021|0.18|--|2520000000|--
2021-12-26 01:16:02|07221|100748|600611|7.83B|7830000000|3.44|5,424,564|-1.71%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|617400000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|542200000|--
2021-12-26 01:16:13|07222|101760|900903|669.19M|669190000|0.294|427,120|-1.01%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-26 01:16:16|07223|1082138|603587|8.82B|8820000000|18.53|1,957,575|-0.38%|19|2021-10-29|Oct 29, 2021|09/2021|0.34|--|671000000|670750000|2021-08-26|Aug 26, 2021|06/2021|0.4|--|700000000|--
2021-12-26 01:16:20|07224|996066|603032|13.58B|13580000000|0.00|-|455.68%|19|2021-12-01|Dec 01, 2021|09/2021|0.3|0.3|92690000|--|2021-09-01|Sep 01, 2021|06/2021|0.15|--|66350000|--
2021-12-26 01:16:23|07225|100666|600503|5.11B|5110000000|3.19|13,255,883|-10.89%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|32480000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|26200000|--
2021-12-26 01:16:27|07226|1057234|603056|10.23B|10230000000|10.08|4,534,074|-14.36%|19|2021-10-29|Oct 29, 2021|09/2021|-0.09|0.04|7670000000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|0.13|7520000000|--
2021-12-26 01:16:30|07227|100926|600826|4.5B|4500000000|8.39|1,472,915|-1.53%|20|2021-10-26|Oct 26, 2021|09/2021|0.02|--|252900000|--|2021-08-19|Aug 19, 2021|06/2021|0.21|--|280700000|--
2021-12-26 01:16:33|07228|100969|600875|66.09B|66090000000|21.19|63,507,899|100.66%|21|2021-10-29|Oct 29, 2021|09/2021|0.17|--|10680000000|--|2021-08-27|Aug 27, 2021|06/2021|0.23|--|11870000000|--
2021-12-26 01:16:37|07229|100279|600006|13.7B|13700000000|6.85|29,263,984|-25.14%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|3360000000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|4880000000|--
2021-12-26 01:16:41|07230|100332|600081|6.32B|6320000000|13.44|4,637,239|-2.54%|20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|2090000000|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|1810000000|--
2021-12-26 01:16:44|07231|955758|601198|36.85B|36850000000|11.40|29,338,311|-9.45%|20|2021-10-29|Oct 29, 2021|09/2021|0.16|--|1240000000|--|2021-08-26|Aug 26, 2021|06/2021|0.17|--|1690000000|--
2021-12-26 01:16:48|07232|100907|600804|10.09B|10090000000|6.09|46,215,848|-9.64%|21|2021-10-29|Oct 29, 2021|09/2021|0.68|--|1220000000|--|2021-08-27|Aug 27, 2021|06/2021|0.68|--|971800000|--
2021-12-26 01:16:53|07233|994572|603528|4.16B|4160000000|6.72|2,365,614|-30%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|138200000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|207000000|--
2021-12-26 09:18:08|07234|994628|603999|3.03B|3030000000|5.26|2,743,445|-3.49%|20|2021-10-27|Oct 27, 2021|09/2021|0.06|--|329300000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|281500000|--
2021-12-26 09:18:11|07235|1081677|601330|14.14B|14140000000|10.15|25,978,517|19.27%|19|2021-10-29|Oct 29, 2021|09/2021|0.17|0.16|693950000|--|2021-08-30|Aug 30, 2021|06/2021|0.15|0.15|654000000|--
2021-12-26 09:18:14|07236|100883|600776|14.17B|14170000000|11.28|8,823,231|0.71%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|695000000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|684800000|--
2021-12-26 09:18:17|07237|101755|900941|581.53M|581530000|0.463|295,422|7.93%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2021-12-26 09:18:20|07238|994562|603377|5.98B|5980000000|8.51|13,190,320|-45.74%|20|2021-10-16|Oct 16, 2021|09/2021|0.13|0.1333|384100000|--|2021-08-28|Aug 28, 2021|06/2021|0.06|0.1083|323800000|--
2021-12-26 09:18:23|07239|100340|600093|3.12B|3120000000|2.78|39,961,036|-64.4%|20|2021-10-30|Oct 30, 2021|09/2021|0.18|--|154100000|--|2021-08-24|Aug 24, 2021|06/2021|0.18|--|321000000|--
2021-12-26 09:18:25|07240|1079938|603486|80.99B|80990000000|141.58|3,508,599|68.55%|18|2021-10-30|Oct 30, 2021|09/2021|0.84|0.745|2890000000|2890000000|2021-08-28|Aug 28, 2021|06/2021|0.7679|0.7907|3130000000|2820000000
2021-12-26 09:18:28|07241|100690|600537|5.26B|5260000000|4.47|20,003,947|-21.16%|20|2021-10-27|Oct 27, 2021|09/2021|-0.05|--|916100000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|824800000|--
2021-12-26 09:18:31|07242|1024775|603496|3.44B|3440000000|15.10|3,864,532|-1.95%|19|2021-10-28|Oct 28, 2021|09/2021|0.13|0.08|165000000|--|2021-08-30|Aug 30, 2021|06/2021|0.18|0.18|220000000|--
2021-12-26 09:18:34|07243|950057|603869|4.93B|4930000000|9.91|4,351,372|2.91%|20|2021-10-28|Oct 28, 2021|09/2021|0.12|--|93520000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|187200000|--
2021-12-26 09:18:37|07244|100906|600803|52.59B|52590000000|18.60|18,150,409|36.97%|20|2021-10-29|Oct 29, 2021|09/2021|0.3991|0.2448|27810000000|21380000000|2021-08-24|Aug 24, 2021|06/2021|0.52|0.5184|25990000000|25990000000
2021-12-26 09:18:40|07245|101152|603002|6.51B|6510000000|7.20|13,379,205|35.34%|20|2021-10-26|Oct 26, 2021|09/2021|0.13|--|1230000000|--|2021-08-16|Aug 16, 2021|06/2021|0.13|--|1190000000|--
2021-12-26 09:18:43|07246|100510|600295|33.01B|33010000000|23.12|21,120,370|102.99%|20|2021-10-30|Oct 30, 2021|09/2021|1.5|--|9680000000|--|2021-08-31|Aug 31, 2021|06/2021|0.62|--|7790000000|--
2021-12-26 09:18:46|07247|101193|900936|2.86B|2860000000|2.000|1,141,537|98.02%|20|2021-10-30|Oct 30, 2021|09/2021|1.50|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 09:18:50|07248|1141903|688018|14.58B|14580000000|181.90|1,631,063|21.7%|15|2021-10-26|Oct 26, 2021|09/2021|0.58|0.58|347400000|--|2021-07-31|Jul 31, 2021|06/2021|0.84|1.01|360100000|--
2021-12-26 09:18:52|07249|996095|603966|2.88B|2880000000|9.60|2,803,691|-3.66%|19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|399000000|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|460200000|--
2021-12-26 09:18:55|07250|100764|600622|4.39B|4390000000|2.93|10,979,432|-12.28%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|744800000|--
2021-12-26 09:18:58|07251|101115|601788|68.24B|68240000000|14.80|23,026,735|-13.3%|21|2021-10-28|Oct 28, 2021|09/2021|0.2|--|4310000000|--|2021-08-26|Aug 26, 2021|06/2021|0.33|--|4450000000|--
2021-12-26 09:19:01|07252|100674|600516|40.88B|40880000000|10.74|121,916,446|53.21%|20|2021-10-26|Oct 26, 2021|09/2021|0.1|0.11|1200000000|--|2021-08-25|Aug 25, 2021|06/2021|0.1|0.03|1430000000|--
2021-12-26 09:19:04|07253|100669|600507|16.69B|16690000000|7.74|30,565,717|13.49%|21|2021-10-30|Oct 30, 2021|09/2021|0.309|0.308|6120000000|--|2021-08-28|Aug 28, 2021|06/2021|0.4295|0.26|5830000000|--
2021-12-26 09:19:06|07254|100962|600869|15.47B|15470000000|6.97|42,693,920|93.61%|20|2021-10-19|Oct 19, 2021|09/2021|-0.12|--|5890000000|--|2021-08-24|Aug 24, 2021|06/2021|-0.12|--|5280000000|--
2021-12-26 09:19:09|07255|101109|601700|7.24B|7240000000|6.39|32,672,949|29.88%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|939100000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|873300000|--
2021-12-26 09:19:12|07256|100654|600498|19.88B|19880000000|17.57|7,350,522|-21%|21|2021-10-23|Oct 23, 2021|09/2021|0.1374|0.1731|6530000000|6530000000|2021-08-28|Aug 28, 2021|06/2021|0.1254|0.2454|7980000000|7980000000
2021-12-26 09:19:15|07257|101035|601038|15.53B|15530000000|13.82|9,519,128|16.23%|21|2021-10-27|Oct 27, 2021|09/2021|0.1404|--|2570000000|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|2380000000|--
2021-12-26 09:19:17|07258|1162059|601865|94.96B|94960000000|47.09|14,286,265|20.13%|11|2021-10-20|Oct 20, 2021|09/2021|0.21|0.2171|2310000000|2610000000|2021-08-09|Aug 09, 2021|06/2021|0.1936|0.1585|1970000000|1860000000
2021-12-26 09:19:20|07259|994527|603007|1.08B|1080000000|3.30|4,832,663|-40.54%|20|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|59390000|--|2021-08-30|Aug 30, 2021|06/2021|-0.11|--|47320000|--
2021-12-26 09:19:23|07260|1010704|603488|2.56B|2560000000|8.76|6,703,827|-15.28%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|131100000|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|139800000|--
2021-12-26 09:19:27|07261|100994|600965|5.15B|5150000000|6.29|7,122,454|9.2%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|348100000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|347800000|--
2021-12-26 09:19:30|07262|101127|601901|63.96B|63960000000|7.77|23,555,333|-9.44%|20|2021-10-30|Oct 30, 2021|09/2021|-0.05|--|2380000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|2030000000|--
2021-12-26 09:19:32|07263|100741|600601|5.51B|5510000000|2.51|11,908,956|-37.87%|20|2021-10-30|Oct 30, 2021|09/2021|-0.1|--|1250000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|1080000000|--
2021-12-26 09:19:35|07264|1077010|603045|2.35B|2350000000|17.32|8,748,425|40.24%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|743500000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|850500000|--
2021-12-26 09:19:38|07265|996557|603345|45.47B|45470000000|186.01|1,933,697|-0.66%|19|2021-10-30|Oct 30, 2021|09/2021|0.6|0.6|2200000000|2200000000|2021-08-06|Aug 06, 2021|06/2021|0.71|0.71|2010000000|2010000000
2021-12-26 09:19:41|07266|1052661|603363|8.26B|8260000000|12.05|19,099,468|-4.59%|19|2021-10-30|Oct 30, 2021|09/2021|0.18|--|5100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|4330000000|--
2021-12-26 09:19:44|07267|1010849|603383|5.99B|5990000000|35.03|1,748,614|12.89%|19|2021-10-26|Oct 26, 2021|09/2021|0.19|--|121100000|--|2021-08-23|Aug 23, 2021|06/2021|0.25|--|124800000|--
2021-12-26 09:19:47|07268|100905|600802|3.34B|3340000000|7.29|7,199,102|-9.1%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|846200000|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|858100000|--
2021-12-26 09:19:50|07269|102095|600693|3.58B|3580000000|4.11|3,663,576|-8.26%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|419300000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|468400000|--
2021-12-26 09:19:53|07270|100301|600033|7.68B|7680000000|2.80|8,853,534|6.46%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|735700000|--|2021-08-31|Aug 31, 2021|06/2021|0.07|--|771600000|--
2021-12-26 09:19:56|07271|1141898|688010|4.11B|4110000000|27.09|698,717|-6.04%|15|2021-10-29|Oct 29, 2021|09/2021|0.07|--|180700000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|178300000|--
2021-12-26 09:19:59|07272|100639|600483|32.65B|32650000000|17.03|28,915,985|105.18%|20|2021-10-28|Oct 28, 2021|09/2021|0.23|--|3240000000|--|2021-08-26|Aug 26, 2021|06/2021|0.27|--|2950000000|--
2021-12-26 09:20:02|07273|942796|600203|5.88B|5880000000|9.92|8,118,157|2.9%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|5290000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.12|--|3980000000|--
2021-12-26 09:20:05|07274|100650|600493|1.59B|1590000000|5.83|7,579,610|14.99%|19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|371500000|--|2021-08-27|Aug 27, 2021|06/2021|0.1|--|366700000|--
2021-12-26 09:20:08|07275|996559|603817|2.72B|2720000000|6.04|3,637,336|1.34%|19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|209600000|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|212500000|--
2021-12-26 09:20:11|07276|1008685|603826|17.48B|17480000000|37.36|1,333,749|3.2%|19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|212400000|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|241800000|--
2021-12-26 09:20:13|07277|100583|600388|8.92B|8920000000|8.34|14,725,468|-6.61%|21|2021-10-29|Oct 29, 2021|09/2021|0.27|--|3360000000|--|2021-08-27|Aug 27, 2021|06/2021|0.25|--|2970000000|--
2021-12-26 09:20:16|07278|945169|603686|5.6B|5600000000|13.64|4,260,804|-13.83%|20|2021-10-29|Oct 29, 2021|09/2021|0.36|0.36|1460000000|--|2021-08-13|Aug 13, 2021|06/2021|0.31|0.31|1380000000|--
2021-12-26 09:20:19|07279|102094|600592|3.7B|3700000000|9.26|2,895,658|-14.26%|20|2021-10-27|Oct 27, 2021|09/2021|0.15|--|359300000|--|2021-08-26|Aug 26, 2021|06/2021|0.21|--|388600000|--
2021-12-26 09:20:22|07280|942811|600753|3.72B|3720000000|16.14|11,564,718|2.42%|19|2021-10-29|Oct 29, 2021|09/2021|-0|--|388800000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|421900000|--
2021-12-26 09:20:25|07281|100359|600103|6.31B|6310000000|2.850|50,626,733|45.41%|19|2021-10-22|Oct 22, 2021|09/2021|0.02|--|694000000|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|731000000|--
2021-12-26 09:20:28|07282|1024774|603933|3B|3000000000|14.24|2,459,499|26.92%|19|2021-10-25|Oct 25, 2021|09/2021|0.12|--|523900000|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|575300000|--
2021-12-26 09:20:31|07283|996088|603668|5.43B|5430000000|12.64|12,293,000|58.59%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1570000000|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|1480000000|--
2021-12-26 09:20:34|07284|945170|603678|33.98B|33980000000|74.21|5,725,215|15.77%|20|2021-10-28|Oct 28, 2021|09/2021|0.5|--|1190000000|--|2021-08-25|Aug 25, 2021|06/2021|0.64|--|1260000000|1260000000
2021-12-26 09:20:37|07285|100718|600573|2.41B|2410000000|9.63|9,042,641|-13.09%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|205000000|--|2021-08-15|Aug 15, 2021|06/2021|0.06|--|195600000|--
2021-12-26 09:20:40|07286|100789|600660|128.06B|128060000000|49.07|21,529,417|5.5%|21|2021-10-28|Oct 28, 2021|09/2021|0.32|0.3982|5610000000|6430000000|2021-08-05|Aug 05, 2021|06/2021|0.36|0.3581|5840000000|5840000000
2021-12-26 09:20:43|07287|1162043|603893|58.18B|58180000000|139.46|3,805,502|94.42%|11|2021-10-28|Oct 28, 2021|09/2021|0.34|0.38|678600000|--|2021-08-27|Aug 27, 2021|06/2021|0.37|0.3|813000000|--
2021-12-26 09:20:45|07288|996082|603444|29.39B|29390000000|408.99|1,170,039|-0.96%|19|2021-10-22|Oct 22, 2021|09/2021|4.24|4.24|1100000000|1100000000|2021-08-13|Aug 13, 2021|06/2021|7.45|7.45|1270000000|1270000000
2021-12-26 09:20:48|07289|1164174|603087|39.4B|39400000000|70.17|4,634,391|-46.06%|9|2021-10-28|Oct 28, 2021|09/2021|0.9|--|1030000000|--|2021-08-27|Aug 27, 2021|06/2021|0.325|--|927000000|--
2021-12-26 09:20:51|07290|994613|603886|5.45B|5450000000|22.70|4,870,266|31.37%|19|2021-10-28|Oct 28, 2021|09/2021|1.12|--|1080000000|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|599100000|--
2021-12-26 09:20:54|07291|1052653|601086|2.59B|2590000000|3.89|2,927,235|-8.69%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|231800000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|209700000|--
2021-12-26 09:20:57|07292|100694|600543|2.26B|2260000000|7.03|6,062,907|-25.21%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|39920000|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|30320000|--
2021-12-26 09:20:59|07293|100839|600720|7.96B|7960000000|10.25|9,262,345|-24.19%|20|2021-10-27|Oct 27, 2021|09/2021|0.45|0.93|2520000000|2520000000|2021-08-20|Aug 20, 2021|06/2021|0.71|0.71|2520000000|--
2021-12-26 09:21:03|07294|100364|600108|6.93B|6930000000|3.560|64,194,708|-6.07%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|724200000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|629100000|--
2021-12-26 09:21:05|07295|100889|600795|54.4B|54400000000|3.050|190,054,922|36.16%|21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|29210000000|--
2021-12-26 09:21:09|07296|101023|601002|4.93B|4930000000|5.14|9,826,332|2.39%|20|2021-10-27|Oct 27, 2021|09/2021|0.05|--|796200000|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|835000000|--
2021-12-26 09:21:11|07297|100580|600383|50.16B|50160000000|11.11|56,086,151|-16.78%|21|2021-10-18|Oct 18, 2021|09/2021|0.3287|0.32|19610000000|19610000000|2021-08-31|Aug 31, 2021|06/2021|0.2746|0.35|26910000000|21320000000
2021-12-26 09:21:14|07298|100870|600759|6.25B|6250000000|2.760|100,688,363|47.59%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|623700000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|621700000|--
2021-12-26 09:21:17|07299|1031221|603387|6.85B|6850000000|18.94|4,386,034|-16.41%|19|2021-10-28|Oct 28, 2021|09/2021|0.31|--|321900000|--|2021-08-18|Aug 18, 2021|06/2021|0.31|--|324300000|--
2021-12-26 09:21:20|07300|997894|603986|116.06B|116060000000|173.89|16,201,685|32.94%|20|2021-10-28|Oct 28, 2021|09/2021|1.3|1.3|2690000000|2690000000|2021-08-28|Aug 28, 2021|06/2021|0.73|0.73|2040000000|1900000000
2021-12-26 09:21:23|07301|100413|600182|4.65B|4650000000|13.68|1,164,556|-15.56%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|848000000|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|792700000|--
2021-12-26 09:21:26|07302|100708|600562|21.96B|21960000000|17.68|11,052,336|3.39%|20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|721000000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|811000000|--
2021-12-26 09:21:29|07303|100433|600199|11.55B|11550000000|17.56|48,910,463|-11.18%|20|2021-10-30|Oct 30, 2021|09/2021|-0.07|--|261800000|--|2021-08-28|Aug 28, 2021|06/2021|-0.07|--|250400000|--
2021-12-26 09:21:32|07304|1162041|603195|97.1B|97100000000|161.52|1,579,557|-22.68%|11|2021-10-29|Oct 29, 2021|09/2021|1.36|1.35|3190000000|--|2021-08-18|Aug 18, 2021|06/2021|1.01|1.08|3250000000|3680000000
2021-12-26 09:21:34|07305|1162090|603256|7.26B|7260000000|8.27|2,763,106|-7.8%|11|2021-10-30|Oct 30, 2021|09/2021|0.04|0.07|209700000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|0.08|203600000|--
2021-12-26 09:21:37|07306|100534|600323|17.3B|17300000000|21.22|8,702,062|-10.58%|21|2021-10-28|Oct 28, 2021|09/2021|0.36|0.5|2570000000|2570000000|2021-08-13|Aug 13, 2021|06/2021|0.48|0.45|2490000000|--
2021-12-26 09:21:39|07307|101100|601633|462.88B|462880000000|50.12|22,188,759|49.97%|21|2021-10-29|Oct 29, 2021|09/2021|0.15|0.2205|28870000000|35690000000|2021-08-27|Aug 27, 2021|06/2021|0.21|0.21|30810000000|30730000000
2021-12-26 09:21:42|07308|994560|603336|3.63B|3630000000|8.27|18,826,674|1.14%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|243100000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|247000000|--
2021-12-26 09:21:44|07309|100342|600094|8.76B|8760000000|3.54|12,647,479|-10.38%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|1100000000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|2630000000|--
2021-12-26 09:21:47|07310|101197|900940|824.28M|824280000|0.333|111,239|-12.6%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-26 09:21:50|07311|100420|600185|12.8B|12800000000|6.90|31,850,171|-2.82%|20|2021-10-30|Oct 30, 2021|09/2021|0.09|0.09|2780000000|--|2021-08-31|Aug 31, 2021|06/2021|0.12|--|1670000000|--
2021-12-26 09:21:53|07312|100745|600606|54.81B|54810000000|4.29|35,375,644|-24.74%|21|2021-10-26|Oct 26, 2021|09/2021|0.2294|0.1982|144070000000|81360000000|2021-08-24|Aug 24, 2021|06/2021|0.3366|0.3776|150100000000|162710000000
2021-12-26 09:21:56|07313|100437|600206|13.59B|13590000000|16.05|23,537,047|16.3%|20|2021-10-18|Oct 18, 2021|09/2021|0.10|--|4640000000|--|2021-08-23|Aug 23, 2021|06/2021|0.10|--|3980000000|--
2021-12-26 09:21:59|07314|101007|600979|4.53B|4530000000|3.68|41,431,769|6.98%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|--|--
2021-12-26 09:22:01|07315|1052664|603386|5.01B|5010000000|21.40|6,013,203|39.41%|19|2021-10-19|Oct 19, 2021|09/2021|0.27|0.3|719100000|--|2021-08-10|Aug 10, 2021|06/2021|0.26|0.3|662500000|--
2021-12-26 09:22:05|07316|1024788|603335|2.77B|2770000000|6.46|21,258,037|41.05%|19|2021-10-28|Oct 28, 2021|09/2021|0.02|--|321100000|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|314200000|--
2021-12-26 09:22:07|07317|102967|603328|7.16B|7160000000|7.17|6,643,283|-10.26%|20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|706000000|--|2021-08-30|Aug 30, 2021|06/2021|0.18|--|708600000|--
2021-12-26 09:22:10|07318|1052669|603813|1.56B|1560000000|17.59|1,048,336|15.65%|19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|116100000|--|2021-08-24|Aug 24, 2021|06/2021|0.08|--|109300000|--
2021-12-26 09:22:13|07319|100614|600433|8.24B|8240000000|4.55|13,950,474|4.12%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|4200000000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|606400000|--
2021-12-26 09:22:16|07320|100796|600673|24.63B|24630000000|8.50|57,999,575|65.05%|19|2021-10-30|Oct 30, 2021|09/2021|0.08|--|3180000000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|3280000000|--
2021-12-26 09:22:19|07321|1057309|603848|5.31B|5310000000|13.24|1,958,117|6%|19|2021-10-30|Oct 30, 2021|09/2021|0.2|0.2|370000000|--|2021-08-20|Aug 20, 2021|06/2021|0.21|0.17|368200000|--
2021-12-26 09:22:22|07322|1141914|688388|27.99B|27990000000|119.50|5,029,270|36.59%|13|2021-12-01|Dec 01, 2021|09/2021|0.65|0.65|782000000|781500000|2021-09-01|Sep 01, 2021|06/2021|0.58|--|675000000|675000000
2021-12-26 09:22:25|07323|1008684|603797|4.03B|4030000000|6.90|1,988,357|-10.39%|19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|200300000|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|185500000|--
2021-12-26 09:22:28|07324|1159376|603983|12.9B|12900000000|32.10|1,943,285|-41.78%|13|2021-10-30|Oct 30, 2021|09/2021|-0.12|-0.0599|264000000|264000000|2021-08-28|Aug 28, 2021|06/2021|0.22|0.3175|470000000|469920000
2021-12-26 09:22:31|07325|100961|600868|5.71B|5710000000|3.01|36,220,152|-10.42%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|81990000|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|53250000|--
2021-12-26 09:22:34|07326|100579|600382|4.15B|4150000000|5.40|11,650,115|-7.06%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|59000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|137300000|--
2021-12-26 09:22:37|07327|100732|600589|1.53B|1530000000|2.18|11,112,423|-35.12%|20|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|236700000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|284900000|--
2021-12-26 09:22:40|07328|955765|603838|2.44B|2440000000|7.64|3,262,787|9.46%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|117700000|--|2021-08-12|Aug 12, 2021|06/2021|0.09|--|100800000|--
2021-12-26 09:22:43|07329|994553|603268|3.31B|3310000000|26.68|1,113,546|52.02%|20|2021-10-27|Oct 27, 2021|09/2021|-0.1|--|98380000|--|2021-08-18|Aug 18, 2021|06/2021|-0.02|--|92860000|--
2021-12-26 09:22:46|07330|1162097|603863|1.95B|1950000000|9.47|2,124,625|-5.68%|12|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|133500000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|144900000|--
2021-12-26 09:22:48|07331|994558|603322|1.95B|1950000000|12.24|1,065,672|-27.57%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|387800000|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|390200000|--
2021-12-26 09:22:51|07332|1052668|603725|1.58B|1580000000|7.54|2,934,674|6.5%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|623900000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|382400000|--
2021-12-26 09:22:54|07333|1081729|603348|16.12B|16120000000|61.50|5,391,775|105%|20|2021-10-28|Oct 28, 2021|09/2021|0.09|--|932600000|--|2021-08-12|Aug 12, 2021|06/2021|0.09|--|981800000|--
2021-12-26 09:22:58|07334|102090|600256|42.71B|42710000000|6.75|173,332,459|130.38%|20|2021-10-21|Oct 21, 2021|09/2021|0.2|0.02|6390000000|--|2021-08-07|Aug 07, 2021|06/2021|0.09|0.06|4560000000|--
2021-12-26 09:23:01|07335|100743|600603|4.75B|4750000000|3.97|7,225,575|-17.29%|20|2021-10-22|Oct 22, 2021|09/2021|0.23|--|665700000|--|2021-08-25|Aug 25, 2021|06/2021|0.23|--|876900000|--
2021-12-26 09:23:04|07336|101080|601333|15.65B|15650000000|2.21|27,577,753|-0.9%|21|2021-10-28|Oct 28, 2021|09/2021|-0.037|-0.0207|5280000000|5250000000|2021-08-30|Aug 30, 2021|06/2021|0.0098|-0.0018|5240000000|4480000000
2021-12-26 09:23:07|07337|101142|601996|3.7B|3700000000|3.290|19,888,358|12.29%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|0.06|574400000|--|2021-08-10|Aug 10, 2021|06/2021|0.04|0.05|511500000|--
2021-12-26 09:23:10|07338|100523|600310|7.05B|7050000000|5.77|44,589,956|36.41%|20|2021-10-22|Oct 22, 2021|09/2021|0.07|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.07|--|--|--
2021-12-26 09:23:13|07339|100459|600236|49.9B|49900000000|6.33|18,851,503|38.21%|20|2021-10-30|Oct 30, 2021|09/2021|0.10|0.09|--|--|2021-08-31|Aug 31, 2021|06/2021|0.10|0.08|--|--
2021-12-26 09:23:16|07340|942831|603368|5.88B|5880000000|16.26|1,912,055|-25.34%|20|2021-10-27|Oct 27, 2021|09/2021|0.47|--|4560000000|--|2021-08-19|Aug 19, 2021|06/2021|0.57|--|4160000000|--
2021-12-26 09:23:19|07341|954955|601368|4.62B|4620000000|5.23|5,711,931|-2.43%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|476800000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|434300000|--
2021-12-26 09:23:22|07342|994506|600936|5.33B|5330000000|3.19|7,195,213|-3.92%|20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|348800000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|439300000|--
2021-12-26 09:23:25|07343|100568|600368|4.41B|4410000000|3.92|9,602,566|11.05%|20|2021-10-27|Oct 27, 2021|09/2021|0.16|--|461800000|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|422600000|--
2021-12-26 09:23:28|07344|100472|600252|12.43B|12430000000|3.63|26,606,690|18.24%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|786100000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|727600000|--
2021-12-26 09:23:31|07345|100880|600771|20.85B|20850000000|42.59|22,452,604|208.18%|20|2021-10-30|Oct 30, 2021|09/2021|-0.07|--|219400000|--|2021-08-27|Aug 27, 2021|06/2021|-0.07|--|185400000|--
2021-12-26 09:23:33|07346|101068|601238|155.68B|155680000000|15.03|43,712,988|13.18%|21|2021-10-29|Oct 29, 2021|09/2021|0.1|0.2551|20800000000|19680000000|2021-08-30|Aug 30, 2021|06/2021|0.19|0.1745|18550000000|18140000000
2021-12-26 09:23:36|07347|100277|600004|26.27B|26270000000|11.10|19,212,892|-17.66%|21|2021-10-30|Oct 30, 2021|09/2021|-0.0806|0.02|1230000000|1230000000|2021-08-31|Aug 31, 2021|06/2021|-0.11|-0.0918|1210000000|1100000000
2021-12-26 09:23:39|07348|994609|603861|4.95B|4950000000|11.37|6,577,528|37.15%|19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|873000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|783100000|--
2021-12-26 09:23:42|07349|100542|600332|53.18B|53180000000|32.71|7,063,821|12.52%|21|2021-10-26|Oct 26, 2021|09/2021|0.498|0.38|17410000000|25600000000|2021-08-18|Aug 18, 2021|06/2021|0.58|0.39|16080000000|17300000000
2021-12-26 09:23:45|07350|100348|600098|22.28B|22280000000|8.37|22,111,189|26.05%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|10280000000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|8890000000|--
2021-12-26 09:23:48|07351|1141905|688020|7.22B|7220000000|90.22|571,256|-2.41%|13|2021-10-18|Oct 18, 2021|09/2021|0.13|--|62410000|--|2021-07-29|Jul 29, 2021|06/2021|0.22|--|63550000|--
2021-12-26 09:23:51|07352|100984|600894|6.21B|6210000000|7.22|2,995,018|-9.41%|20|2021-10-29|Oct 29, 2021|09/2021|0.21|--|2160000000|--|2021-08-28|Aug 28, 2021|06/2021|0.21|--|2140000000|--
2021-12-26 09:23:53|07353|945719|603898|3.54B|3540000000|11.78|2,014,166|-24.73%|20|2021-10-30|Oct 30, 2021|09/2021|0.31|0.4|905000000|965000000|2021-08-24|Aug 24, 2021|06/2021|0.32|0.39|956000000|996000000
2021-12-26 09:23:56|07354|1043306|603535|4.87B|4870000000|30.25|1,112,655|-28.45%|19|2021-10-22|Oct 22, 2021|09/2021|0.41|--|329900000|--|2021-08-20|Aug 20, 2021|06/2021|0.41|--|346000000|--
2021-12-26 09:24:00|07355|1052670|603882|46.65B|46650000000|100.19|3,767,307|-16.52%|19|2021-10-26|Oct 26, 2021|09/2021|1.32|1.33|3160000000|3160000000|2021-08-17|Aug 17, 2021|06/2021|1.13|1.13|2780000000|2780000000
2021-12-26 09:24:03|07356|100799|600684|2.97B|2970000000|3.48|11,276,613|13.73%|20|2021-10-27|Oct 27, 2021|09/2021|-0.11|--|180500000|--|2021-08-25|Aug 25, 2021|06/2021|-0.03|--|353100000|--
2021-12-26 09:24:06|07357|1031313|601228|20.25B|20250000000|3.27|12,318,414|-1.21%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|3370000000|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|3270000000|--
2021-12-26 09:24:09|07358|1024793|603043|13.43B|13430000000|23.75|3,417,249|-12.45%|19|2021-10-28|Oct 28, 2021|09/2021|0.72|0.7|1780000000|1780000000|2021-08-27|Aug 27, 2021|06/2021|-0.02|0.07|561970000|--
2021-12-26 09:24:12|07359|1162061|603390|3.22B|3220000000|9.13|3,928,082|-13.3%|11|2021-10-26|Oct 26, 2021|09/2021|--|--|109100000|--|2021-08-16|Aug 16, 2021|06/2021|0.02|--|130700000|--
2021-12-26 09:24:15|07360|100588|600393|3.6B|3600000000|1.420|27,820,791|-29.7%|19|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|164300000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|102000000|--
2021-12-26 09:24:18|07361|942828|603166|5.47B|5470000000|8.46|7,977,061|40.53%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|346800000|--|2021-08-31|Aug 31, 2021|06/2021|0.10|--|510300000|--
2021-12-26 09:24:20|07362|994509|600996|5.22B|5220000000|4.96|6,691,212|-7.29%|19|2021-10-29|Oct 29, 2021|09/2021|-0.11|--|498100000|--|2021-08-28|Aug 28, 2021|06/2021|-0.11|--|667600000|--
2021-12-26 09:24:23|07363|100455|600227|5.96B|5960000000|3.520|15,382,384|27.08%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|623200000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|591600000|--
2021-12-26 09:24:26|07364|1055999|600903|11.48B|11480000000|10.09|9,164,713|-26.08%|19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|928000000|--|2021-08-24|Aug 24, 2021|06/2021|0.1|--|1090000000|--
2021-12-26 09:24:29|07365|100676|600523|9.54B|9540000000|23.60|12,260,500|56.19%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|549300000|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|633200000|--
2021-12-26 09:24:32|07366|100589|600395|12.64B|12640000000|7.64|22,764,789|-9.05%|20|2021-10-23|Oct 23, 2021|09/2021|0.205|0.36|2540000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|0.19|1890000000|--
2021-12-26 09:24:34|07367|100567|600367|5.16B|5160000000|17.60|21,258,839|135.61%|19|2021-10-21|Oct 21, 2021|09/2021|0.24|--|544500000|--|2021-08-12|Aug 12, 2021|06/2021|0.18|--|529900000|--
2021-12-26 09:24:37|07368|1162039|603439|6.26B|6260000000|15.24|4,845,000|-24.85%|11|2021-10-28|Oct 28, 2021|09/2021|0.1|--|237400000|--|2021-08-16|Aug 16, 2021|06/2021|0.11|--|247800000|--
2021-12-26 09:24:40|07369|1043304|603458|3.83B|3830000000|12.19|7,194,002|-12.11%|19|2021-10-30|Oct 30, 2021|09/2021|0.43|--|694700000|--|2021-08-21|Aug 21, 2021|06/2021|0.24|--|795800000|--
2021-12-26 09:24:43|07370|101018|600992|2.2B|2200000000|8.96|5,519,786|37.42%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|646600000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|671700000|--
2021-12-26 09:24:45|07371|100735|600594|6.07B|6070000000|7.66|19,014,204|42.12%|21|2021-10-28|Oct 28, 2021|09/2021|-0.02|0.0947|918700000|908380000|2021-08-27|Aug 27, 2021|06/2021|-0.02|0.0947|862300000|908380000
2021-12-26 09:24:49|07372|100486|600268|7.81B|7810000000|11.24|50,022,922|42.1%|20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|1410000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|--|1390000000|--
2021-12-26 09:24:53|07373|996087|603639|8.98B|8980000000|26.40|2,870,954|33.33%|19|2021-10-26|Oct 26, 2021|09/2021|0.24|--|623900000|--|2021-08-26|Aug 26, 2021|06/2021|0.29|--|833400000|--
2021-12-26 09:24:56|07374|100449|600221|31.26B|31260000000|1.860|137,691,506|24.83%|20|2021-10-29|Oct 29, 2021|09/2021|-0.15|--|8920000000|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|10600000000|--
2021-12-26 09:24:58|07375|101758|900945|4.1B|4100000000|0.244|407,517|27.08%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 09:25:01|07376|994542|603069|4.6B|4600000000|14.55|3,813,832|-33.53%|19|2021-10-27|Oct 27, 2021|09/2021|-0.07|--|203200000|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|203500000|--
2021-12-26 09:25:04|07377|100671|600515|29.54B|29540000000|5.04|23,060,072|10.45%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|1110000000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|1220000000|--
2021-12-26 09:25:07|07378|943643|601969|24.32B|24320000000|12.03|38,086,104|85.36%|21|2021-10-30|Oct 30, 2021|09/2021|0.20|--|1140000000|--|2021-08-24|Aug 24, 2021|06/2021|0.2|--|1270000000|--
2021-12-26 09:25:10|07379|100939|600837|157.55B|157550000000|12.06|51,418,696|-4.66%|21|2021-10-28|Oct 28, 2021|09/2021|0.28|0.25|11370000000|10690000000|2021-08-26|Aug 26, 2021|06/2021|0.2951|0.29|12280000000|12200000000
2021-12-26 09:25:13|07380|100647|600477|8.38B|8380000000|3.89|20,743,460|4.29%|20|2021-10-23|Oct 23, 2021|09/2021|0.08|0.08|2400000000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|0.12|2480000000|--
2021-12-26 09:25:16|07381|100374|600126|17.43B|17430000000|5.16|20,578,173|-3.19%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|13400000000|--|2021-08-21|Aug 21, 2021|06/2021|0.11|--|14970000000|--
2021-12-26 09:25:20|07382|994554|603298|14.34B|14340000000|16.55|2,581,811|-23.66%|20|2021-10-21|Oct 21, 2021|09/2021|0.33|--|3640000000|--|2021-08-18|Aug 18, 2021|06/2021|0.25|--|4020000000|--
2021-12-26 09:25:22|07383|101053|601177|3.43B|3430000000|8.57|4,621,642|6.33%|20|2021-10-27|Oct 27, 2021|09/2021|0.08|--|416400000|--|2021-08-17|Aug 17, 2021|06/2021|0.14|--|697100000|--
2021-12-26 09:25:25|07384|945720|603618|4.93B|4930000000|7.13|21,989,659|19.63%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|2300000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1760000000|--
2021-12-26 09:25:28|07385|994552|603258|7B|7000000000|28.85|4,023,092|-3.48%|20|2021-10-29|Oct 29, 2021|09/2021|0.32|--|257100000|--|2021-08-20|Aug 20, 2021|06/2021|0.44|--|245000000|--
2021-12-26 09:25:31|07386|942835|603806|106.33B|106330000000|111.80|6,697,106|51.71%|20|2021-10-29|Oct 29, 2021|09/2021|0.455|0.5083|3210000000|3210000000|2021-08-18|Aug 18, 2021|06/2021|0.44|0.4833|2900000000|--
2021-12-26 09:25:34|07387|1043308|603602|2B|2000000000|9.82|2,445,799|-13.33%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|182900000|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|226400000|--
2021-12-26 09:25:37|07388|100915|600814|4.83B|4830000000|6.56|2,969,200|16.11%|20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|505600000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|517100000|--
2021-12-26 09:25:39|07389|1164176|605166|4.69B|4690000000|14.87|8,430,167|49.75%|9|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1340000000|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|1430000000|--
2021-12-26 09:25:42|07390|996556|603238|2.35B|2350000000|13.13|1,167,652|-40.67%|19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|342500000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|338000000|--
2021-12-26 09:25:44|07391|100619|600460|75.73B|75730000000|53.48|44,169,009|126.42%|20|2021-10-30|Oct 30, 2021|09/2021|0.21|0.215|1910000000|1860000000|2021-08-17|Aug 17, 2021|06/2021|0.2|0.18|1830000000|1590000000
2021-12-26 09:25:48|07392|996179|603040|2.65B|2650000000|19.96|2,461,484|-10.18%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|105300000|--|2021-08-27|Aug 27, 2021|06/2021|0.31|--|109400000|--
2021-12-26 09:25:51|07393|953926|603901|7.55B|7550000000|15.66|4,056,293|81.46%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|740000000|--|2021-08-17|Aug 17, 2021|06/2021|0.17|--|731000000|--
2021-12-26 09:25:54|07394|100573|600375|6.58B|6580000000|10.06|15,039,673|24.81%|19|2021-10-28|Oct 28, 2021|09/2021|-0.27|--|580600000|--|2021-08-28|Aug 28, 2021|06/2021|-0.9|--|2300000000|--
2021-12-26 09:25:57|07395|100576|600378|36.31B|36310000000|39.50|4,997,580|91.19%|20|2021-10-29|Oct 29, 2021|09/2021|0.26|--|1930000000|--|2021-08-28|Aug 28, 2021|06/2021|0.27|--|1770000000|--
2021-12-26 09:26:00|07396|100436|600202|1.83B|1830000000|4.78|13,344,717|12.21%|19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|191900000|--|2021-08-16|Aug 16, 2021|06/2021|0.15|--|282100000|--
2021-12-26 09:26:03|07397|100410|600178|3.99B|3990000000|8.64|11,655,133|-4.53%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|1510000000|--|2021-08-28|Aug 28, 2021|06/2021|0.14|--|1730000000|--
2021-12-26 09:26:06|07398|942817|600864|12.4B|12400000000|5.96|19,140,921|-31.49%|20|2021-10-22|Oct 22, 2021|09/2021|0.04|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.11|--|--|--
2021-12-26 09:26:08|07399|100791|600664|8.39B|8390000000|3.33|19,155,778|3.74%|20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|3330000000|--|2021-08-16|Aug 16, 2021|06/2021|0.06|--|3430000000|--
2021-12-26 09:26:11|07400|953913|603023|3.02B|3020000000|5.38|6,234,223|25.41%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|13790000|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|13800000|--
2021-12-26 09:26:14|07401|1141899|688011|3.14B|3140000000|31.42|746,031|-37.53%|13|2021-10-20|Oct 20, 2021|09/2021|-0.09|--|11910000|--|2021-08-09|Aug 09, 2021|06/2021|0.03|--|46590000|--
2021-12-26 09:26:17|07402|994622|603958|1.44B|1440000000|6.52|1,392,858|3.33%|20|2021-10-27|Oct 27, 2021|09/2021|-0.08|--|189200000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|231100000|--
2021-12-26 09:26:21|07403|994556|603313|7.92B|7920000000|16.28|8,460,790|-33.15%|20|2021-10-30|Oct 30, 2021|09/2021|-0.83|--|2210000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.09|--|1950000000|--
2021-12-26 09:26:23|07404|100705|600559|26.49B|26490000000|29.52|48,777,258|7.93%|20|2021-10-28|Oct 28, 2021|09/2021|0.09|--|1120000000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|897100000|--
2021-12-26 09:26:26|07405|100830|600722|4.56B|4560000000|6.71|20,714,813|47.15%|19|2021-10-21|Oct 21, 2021|09/2021|0.02|--|134300000|--|2021-08-05|Aug 05, 2021|06/2021|0.02|--|145800000|--
2021-12-26 09:26:29|07406|1072208|603156|35.54B|35540000000|28.08|4,292,661|5.76%|19|2021-10-23|Oct 23, 2021|09/2021|0.37|--|1600000000|--|2021-08-23|Aug 23, 2021|06/2021|0.33|--|1170000000|--
2021-12-26 09:26:32|07407|1031324|603768|3.48B|3480000000|17.05|839,421|10.36%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|680900000|--|2021-08-27|Aug 27, 2021|06/2021|0.2|--|811800000|--
2021-12-26 09:26:35|07408|942823|603011|3.14B|3140000000|6.99|12,101,267|32.14%|20|2021-10-27|Oct 27, 2021|09/2021|0.07|--|317600000|--|2021-07-29|Jul 29, 2021|06/2021|0.02|--|274600000|--
2021-12-26 09:26:39|07409|998091|603656|1.82B|1820000000|11.85|1,434,730|-22.95%|19|2021-10-25|Oct 25, 2021|09/2021|0.07|--|135400000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|131800000|--
2021-12-26 09:26:42|07410|100739|600598|26.27B|26270000000|14.78|18,938,086|-19.89%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|905000000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|1330000000|--
2021-12-26 09:26:44|07411|100422|600187|4.05B|4050000000|2.510|24,987,392|5.02%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|93200000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|71550000|--
2021-12-26 09:26:47|07412|101054|601188|4.45B|4450000000|3.38|3,154,174|23.36%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|160700000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|175300000|--
2021-12-26 09:26:50|07413|951035|603567|14.04B|14040000000|14.90|2,588,535|33.87%|19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|1070000000|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|903500000|--
2021-12-26 09:26:53|07414|100438|600207|5.82B|5820000000|6.75|4,871,842|-3.43%|19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|877300000|--|2021-08-13|Aug 13, 2021|06/2021|0.03|--|708600000|--
2021-12-26 09:26:56|07415|100596|600403|9.68B|9680000000|4.05|8,215,507|-20.9%|20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|2020000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|2230000000|--
2021-12-26 09:26:59|07416|100405|600172|15.03B|15030000000|10.420|87,615,143|236.13%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|575800000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|690700000|--
2021-12-26 09:27:03|07417|100502|600285|8.26B|8260000000|14.63|13,467,194|70.51%|20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|697600000|--|2021-08-31|Aug 31, 2021|06/2021|0.22|--|766100000|--
2021-12-26 09:27:05|07418|101105|601677|29.6B|29600000000|43.38|12,209,969|203.36%|19|2021-10-26|Oct 26, 2021|09/2021|0.75|0.82|6290000000|6290000000|2021-08-24|Aug 24, 2021|06/2021|0.7615|0.55|5930000000|--
2021-12-26 09:27:08|07419|100525|600312|12.77B|12770000000|9.41|50,210,925|22.85%|21|2021-10-21|Oct 21, 2021|09/2021|0.04|0.045|2380000000|2470000000|2021-08-26|Aug 26, 2021|06/2021|0.07|0.065|2490000000|2490000000
2021-12-26 09:27:12|07420|100628|600439|3.36B|3360000000|2.97|11,105,741|13.36%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|396400000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|345800000|--
2021-12-26 09:27:14|07421|100451|600222|4.54B|4540000000|8.06|13,191,235|61.2%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|366000000|--|2021-08-28|Aug 28, 2021|06/2021|--|--|335900000|--
2021-12-26 09:27:17|07422|994568|603508|5.99B|5990000000|22.08|1,418,566|-10.1%|20|2021-10-28|Oct 28, 2021|09/2021|-3.06|--|195200000|--|2021-08-27|Aug 27, 2021|06/2021|-3.06|--|265500000|--
2021-12-26 09:27:20|07423|100687|600531|6.16B|6160000000|5.65|20,961,266|-4.24%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|6030000000|--|2021-08-30|Aug 30, 2021|06/2021|0.15|--|6120000000|--
2021-12-26 09:27:23|07424|100291|600020|7.26B|7260000000|3.23|6,493,758|-2.12%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1150000000|--|2021-08-21|Aug 21, 2021|06/2021|0.11|--|1590000000|--
2021-12-26 09:27:26|07425|1054841|603103|8.03B|8030000000|12.66|2,035,884|-27.78%|19|2021-10-30|Oct 30, 2021|09/2021|-0.21|-0.08|351000000|--|2021-08-21|Aug 21, 2021|06/2021|0.035|0.05|637000000|--
2021-12-26 09:27:28|07426|1031316|603303|7.57B|7570000000|15.88|2,341,370|51.09%|19|2021-10-28|Oct 28, 2021|09/2021|0.21|--|1250000000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|1260000000|--
2021-12-26 09:27:31|07427|942797|600346|151.2B|151200000000|21.48|34,831,528|-23.83%|19|2021-10-28|Oct 28, 2021|09/2021|0.58|0.58|46910000000|46910000000|2021-08-17|Aug 17, 2021|06/2021|0.64|0.62|51340000000|43230000000
2021-12-26 09:27:34|07428|955763|603223|9.88B|9880000000|34.99|2,073,300|74.34%|20|2021-10-26|Oct 26, 2021|09/2021|-0.03|--|1870000000|--|2021-08-06|Aug 06, 2021|06/2021|0.06|--|1780000000|--
2021-12-26 09:27:37|07429|100648|600487|33.68B|33680000000|14.44|69,725,315|4.94%|20|2021-10-28|Oct 28, 2021|09/2021|0.27|0.2786|11750000000|11760000000|2021-08-24|Aug 24, 2021|06/2021|0.17|0.19|11080000000|9770000000
2021-12-26 09:27:39|07430|994573|603556|6.66B|6660000000|13.62|3,853,975|0.74%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|690500000|--|2021-08-30|Aug 30, 2021|06/2021|0.22|--|634900000|--
2021-12-26 09:27:42|07431|100311|600060|17.73B|17730000000|13.80|17,689,241|23.1%|21|2021-10-30|Oct 30, 2021|09/2021|0.18|0.18|12960000000|--|2021-08-31|Aug 31, 2021|06/2021|0.14|0.33|10580000000|--
2021-12-26 09:27:45|07432|100592|600398|27.52B|27520000000|6.37|12,890,131|3.24%|21|2021-10-28|Oct 28, 2021|09/2021|0.09|0.15|4020000000|4020000000|2021-08-27|Aug 27, 2021|06/2021|0.19|0.19|4640000000|4640000000
2021-12-26 09:27:48|07433|942830|603306|10.76B|10760000000|35.05|3,537,412|51.4%|20|2021-10-27|Oct 27, 2021|09/2021|0.13|--|291900000|--|2021-08-27|Aug 27, 2021|06/2021|0.21|--|254500000|--
2021-12-26 09:27:51|07434|100865|600751|8.73B|8730000000|3.010|33,541,543|12.31%|19|2021-10-30|Oct 30, 2021|09/2021|-0.34|--|3850000000|--|2021-08-31|Aug 31, 2021|06/2021|0.2|--|82820000000|--
2021-12-26 09:27:53|07435|994618|603909|2.81B|2810000000|13.99|1,390,783|16.65%|19|2021-10-14|Oct 14, 2021|09/2021|0.02|--|167000000|--|2021-08-09|Aug 09, 2021|06/2021|0.05|--|159000000|--
2021-12-26 09:27:57|07436|100541|600331|6.64B|6640000000|3.270|71,807,479|45.33%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|735000000|--|2021-08-31|Aug 31, 2021|06/2021|0.09|--|766400000|--
2021-12-26 09:27:59|07437|100976|600885|52.92B|52920000000|71.05|5,762,942|32.46%|20|2021-10-30|Oct 30, 2021|09/2021|0.4|0.395|2620000000|2620000000|2021-08-31|Aug 31, 2021|06/2021|0.39|0.53|2570000000|2570000000
2021-12-26 09:28:03|07438|1142282|601236|53.02B|53020000000|11.24|8,768,045|-27.14%|13|2021-10-28|Oct 28, 2021|09/2021|0.07|--|1300000000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2530000000|--
2021-12-26 09:28:05|07439|100520|600307|13.97B|13970000000|2.230|92,434,029|29.65%|20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|14090000000|--|2021-08-13|Aug 13, 2021|06/2021|0.23|--|15800000000|--
2021-12-26 09:28:08|07440|1054843|603260|136.96B|136960000000|127.50|9,336,105|214.81%|20|2021-10-27|Oct 27, 2021|09/2021|2.51|2.45|6410000000|6410000000|2021-08-18|Aug 18, 2021|06/2021|1.47|0.69|4430000000|--
2021-12-26 09:28:11|07441|100929|600829|3.69B|3690000000|6.37|3,301,256|-17.17%|19|2021-10-15|Oct 15, 2021|09/2021|0.17|--|2570000000|--|2021-08-06|Aug 06, 2021|06/2021|0.17|--|2500000000|--
2021-12-26 09:28:13|07442|100286|600015|86.01B|86010000000|5.59|18,561,714|-9.4%|21|2021-10-30|Oct 30, 2021|09/2021|0.34|0.34|24380000000|22720000000|2021-08-31|Aug 31, 2021|06/2021|0.37|0.33|24500000000|26120000000
2021-12-26 09:28:17|07443|100857|600743|4.72B|4720000000|2.010|12,643,419|-7.37%|20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|2260000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1700000000|--
2021-12-26 09:28:19|07444|994503|600909|24.94B|24940000000|5.31|24,459,399|-22.3%|19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|762400000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|880000000|--
2021-12-26 09:28:22|07445|996079|603358|8.93B|8930000000|20.35|6,074,565|53.17%|19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|978200000|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|1300000000|--
2021-12-26 09:28:26|07446|101194|900937|401.2M|401200000|0.204|2,578,785|44.68%|16|2021-04-24|Apr 24, 2021|03/2021|--|--|--|--|2021-04-24|Apr 24, 2021|12/2020|--|--|--|--
2021-12-26 09:28:29|07447|100841|600726|6.55B|6550000000|3.330|43,685,896|36.48%|20|2021-10-29|Oct 29, 2021|09/2021|-0.48|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.27|--|--|--
2021-12-26 09:28:32|07448|994516|601226|7.97B|7970000000|6.83|27,168,775|61.08%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|0.04|1830000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|0.03|1960000000|--
2021-12-26 09:28:34|07449|100296|600027|51.13B|51130000000|5.18|136,937,457|49.71%|21|2021-10-26|Oct 26, 2021|09/2021|-0.207|0.15|23700000000|--|2021-08-27|Aug 27, 2021|06/2021|0.21|0.18|24220000000|--
2021-12-26 09:28:38|07450|100535|600325|12.47B|12470000000|5.89|19,124,489|-6.06%|20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|7900000000|--|2021-08-20|Aug 20, 2021|06/2021|0.25|--|14400000000|--
2021-12-26 09:28:41|07451|100631|600448|2.09B|2090000000|3.32|7,145,470|-8.79%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|909200000|--|2021-08-27|Aug 27, 2021|06/2021|--|--|863700000|--
2021-12-26 09:28:44|07452|101013|600985|27.66B|27660000000|11.15|32,256,374|-2.96%|20|2021-10-30|Oct 30, 2021|09/2021|0.44|0.54|20580000000|--|2021-08-26|Aug 26, 2021|06/2021|0.56|0.53|15360000000|--
2021-12-26 09:28:46|07453|100719|600575|9.57B|9570000000|2.520|33,653,405|8.62%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|6700000000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|5560000000|--
2021-12-26 09:28:49|07454|996069|603038|2.86B|2860000000|13.82|4,586,919|20.49%|19|2021-10-25|Oct 25, 2021|09/2021|0.05|--|266700000|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|329600000|--
2021-12-26 09:28:52|07455|1057304|600025|120.06B|120060000000|6.67|69,417,357|45.63%|19|2021-10-28|Oct 28, 2021|09/2021|0.115|0.12|5670000000|--|2021-08-28|Aug 28, 2021|06/2021|0.095|0.07|6020000000|--
2021-12-26 09:28:54|07456|100284|600011|157.45B|157450000000|10.03|140,235,599|112.05%|21|2021-10-26|Oct 26, 2021|09/2021|-0.26|-0.25|49890000000|--|2021-07-27|Jul 27, 2021|06/2021|0.1|0.1|45210000000|--
2021-12-26 09:28:57|07457|100324|600054|6.85B|6850000000|9.39|2,561,344|5.39%|21|2021-10-30|Oct 30, 2021|09/2021|-0.0118|-0.0135|208000000|208220000|2021-08-28|Aug 28, 2021|06/2021|0.0905|0.15|313830000|--
2021-12-26 09:29:00|07458|101756|900942|515.67M|515670000|0.707|198,336|-3.94%|18|2021-10-30|Oct 30, 2021|09/2021|-0.0118|-0.0135|208000000|208220000|2021-08-28|Aug 28, 2021|06/2021|0.0905|0.15|313830000|--
2021-12-26 09:29:03|07459|101107|601688|154.2B|154200000000|17.16|82,153,189|-2.72%|21|2021-10-29|Oct 29, 2021|09/2021|0.35|0.4153|8670000000|9310000000|2021-08-27|Aug 27, 2021|06/2021|0.49|0.4|9160000000|9700000000
2021-12-26 09:29:06|07460|100904|600801|41.46B|41460000000|19.99|22,622,074|-3.15%|21|2021-10-22|Oct 22, 2021|09/2021|0.54|0.54|7710000000|7710000000|2021-08-28|Aug 28, 2021|06/2021|0.81|0.81|8560000000|--
2021-12-26 09:29:09|07461|101191|900933|3.69B|3690000000|1.778|938,352|-14.97%|19|2021-10-22|Oct 22, 2021|09/2021|0.54|0.54|7710000000|7710000000|2021-08-28|Aug 28, 2021|06/2021|0.81|0.81|8560000000|--
2021-12-26 09:29:12|07462|100855|600741|87.77B|87770000000|27.84|21,822,575|-4.36%|21|2021-10-29|Oct 29, 2021|09/2021|0.55|0.55|33720000000|33720000000|2021-08-26|Aug 26, 2021|06/2021|0.46|0.4081|31730000000|31730000000
2021-12-26 09:29:14|07463|100302|600035|4.98B|4980000000|3.09|11,077,498|6.92%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|806400000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|744900000|--
2021-12-26 09:29:17|07464|100711|600566|24.38B|24380000000|27.45|14,134,367|34.56%|21|2021-10-30|Oct 30, 2021|09/2021|0.46|--|1730000000|--|2021-08-21|Aug 21, 2021|06/2021|0.49|--|1770000000|--
2021-12-26 09:29:20|07465|100481|600260|3.11B|3110000000|3.13|62,247,320|-71.44%|20|2021-10-26|Oct 26, 2021|09/2021|-0.09|--|196600000|--|2021-08-26|Aug 26, 2021|06/2021|-0.09|--|192100000|--
2021-12-26 09:29:23|07466|100356|600107|2.07B|2070000000|5.76|6,003,656|-38.59%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|116600000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|111300000|--
2021-12-26 09:29:26|07467|100509|600293|4.39B|4390000000|3.78|29,968,254|43.18%|19|2021-10-29|Oct 29, 2021|09/2021|0.21|--|789000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.14|--|872900000|--
2021-12-26 09:29:29|07468|994594|603738|12.23B|12230000000|61.57|7,086,750|190.84%|19|2021-10-30|Oct 30, 2021|09/2021|0.40|--|335000000|--|2021-08-30|Aug 30, 2021|06/2021|0.33|--|312200000|--
2021-12-26 09:29:32|07469|100386|600141|41.56B|41560000000|37.38|50,947,157|222.52%|21|2021-10-16|Oct 16, 2021|09/2021|1.2|--|6730000000|--|2021-08-03|Aug 03, 2021|06/2021|0.7|--|5390000000|--
2021-12-26 09:29:35|07470|994541|603067|5.6B|5600000000|11.01|8,973,896|68.61%|20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|800000000|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|860400000|--
2021-12-26 09:29:38|07471|1006195|603385|3.91B|3910000000|10.16|4,222,595|-6.01%|19|2021-10-22|Oct 22, 2021|09/2021|0.18|--|1100000000|--|2021-08-20|Aug 20, 2021|06/2021|0.18|--|1030000000|--
2021-12-26 09:29:41|07472|100330|600079|34.12B|34120000000|21.20|14,839,491|-33.12%|21|2021-10-30|Oct 30, 2021|09/2021|0.26|--|5190000000|--|2021-08-27|Aug 27, 2021|06/2021|0.23|--|5000000000|--
2021-12-26 09:29:44|07473|953929|603989|15.42B|15420000000|38.53|3,210,001|43.07%|20|2021-10-30|Oct 30, 2021|09/2021|0.31|--|866500000|--|2021-08-04|Aug 04, 2021|06/2021|0.28|--|839900000|--
2021-12-26 09:29:46|07474|994623|603959|7.95B|7950000000|16.21|9,044,272|33.2%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|305400000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|143500000|--
2021-12-26 09:29:49|07475|100997|600969|2.95B|2950000000|7.98|9,891,239|13.84%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|--|--
2021-12-26 09:29:52|07476|100646|600476|1.95B|1950000000|12.12|3,319,069|15.65%|19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|68520000|--|2021-08-05|Aug 05, 2021|06/2021|--|--|100300000|--
2021-12-26 09:29:55|07477|100634|600478|12.48B|12480000000|7.58|30,888,402|55.33%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|940600000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|736200000|--
2021-12-26 09:29:58|07478|942836|603998|2.6B|2600000000|6.05|3,041,726|-0.33%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|383100000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|392900000|--
2021-12-26 09:30:01|07479|100844|600731|3.78B|3780000000|8.19|17,031,747|6.68%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|476300000|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|658000000|--
2021-12-26 09:30:03|07480|1162046|603353|3.98B|3980000000|22.94|1,111,305|-21.58%|10|2021-10-28|Oct 28, 2021|09/2021|0.13|--|1220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|944200000|--
2021-12-26 09:30:08|07481|100392|600156|1.62B|1620000000|4.02|3,141,689|-1.47%|19|2021-10-25|Oct 25, 2021|09/2021|-0.09|--|143100000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|233600000|--
2021-12-26 09:30:11|07482|101001|600975|5.39B|5390000000|6.70|22,235,858|-17.28%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|0.18|485500000|--|2021-08-31|Aug 31, 2021|06/2021|0.09|0.09|514100000|--
2021-12-26 09:30:13|07483|994557|603319|4.45B|4450000000|27.93|7,343,672|-0.25%|20|2021-10-25|Oct 25, 2021|09/2021|0.23|--|411900000|--|2021-08-24|Aug 24, 2021|06/2021|0.31|--|428400000|--
2021-12-26 09:30:17|07484|100715|600570|92.35B|92350000000|63.70|13,340,628|-32.24%|21|2021-10-29|Oct 29, 2021|09/2021|-0.0214|0.1528|1070000000|1070000000|2021-08-26|Aug 26, 2021|06/2021|0.3719|0.37|1300000000|1300000000
2021-12-26 09:30:19|07485|100582|600387|3.63B|3630000000|7.75|5,822,786|19.41%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|2390000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1620000000|--
2021-12-26 09:30:22|07486|1031226|603825|6.8B|6800000000|26.86|6,500,286|9.95%|19|2021-10-30|Oct 30, 2021|09/2021|0.41|--|3240000000|--|2021-08-18|Aug 18, 2021|06/2021|0.41|--|3110000000|--
2021-12-26 09:30:25|07487|1056000|600933|17.8B|17800000000|20.77|5,204,476|28.37%|19|2021-10-28|Oct 28, 2021|09/2021|0.11|0.14|780000000|780200000|2021-08-19|Aug 19, 2021|06/2021|0.12|0.16|770000000|770100000
2021-12-26 09:30:28|07488|101082|601377|64.62B|64620000000|9.65|124,055,853|18.55%|21|2021-10-30|Oct 30, 2021|09/2021|0.1823|0.1823|5120000000|5120000000|2021-08-28|Aug 28, 2021|06/2021|0.1502|0.1034|4870000000|4000000000
2021-12-26 09:30:30|07489|100742|600602|8.63B|8630000000|6.31|8,632,587|15.78%|20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|1210000000|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|1150000000|--
2021-12-26 09:30:33|07490|101759|900901|603.14M|603140000|0.441|598,384|-0.45%|19|2021-10-22|Oct 22, 2021|09/2021|0.05|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|--|--
2021-12-26 09:30:36|07491|953922|603598|2.8B|2800000000|10.45|6,273,171|-3.6%|20|2021-10-23|Oct 23, 2021|09/2021|--|--|1250000000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|1360000000|--
2021-12-26 09:30:39|07492|942801|600556|25.96B|25960000000|14.36|57,828,486|19.67%|19|2021-10-28|Oct 28, 2021|09/2021|0.02|0.09|1100000000|1100000000|2021-08-17|Aug 17, 2021|06/2021|0.07|0.07|1300000000|1300000000
2021-12-26 09:30:42|07493|100283|600010|131.28B|131280000000|2.880|1,078,411,903|144.07%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|24560000000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|21930000000|--
2021-12-26 09:30:46|07494|100996|600967|19.68B|19680000000|11.55|21,005,346|18.83%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|2610000000|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|3610000000|--
2021-12-26 09:30:49|07495|101200|900948|2.87B|2870000000|0.883|6,035,702|50.43%|18|2021-10-26|Oct 26, 2021|09/2021|0.72|--|13370000000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2021-12-26 09:30:52|07496|100901|600797|6.6B|6600000000|6.61|7,538,252|-5.16%|20|2021-10-27|Oct 27, 2021|09/2021|-0.09|--|1080000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.09|--|935200000|--
2021-12-26 09:30:56|07497|100868|600756|4.17B|4170000000|12.87|3,058,373|-14.66%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|364100000|--|2021-08-27|Aug 27, 2021|06/2021|-0.13|--|264700000|--
2021-12-26 09:30:58|07498|100953|600858|2.7B|2700000000|5.19|1,586,404|-26.9%|20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|1430000000|--|2021-08-25|Aug 25, 2021|06/2021|0.06|--|133720000|--
2021-12-26 09:31:02|07499|1052666|603533|11.93B|11930000000|27.19|8,912,750|-16.77%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|502500000|--|2021-08-17|Aug 17, 2021|06/2021|0.17|--|540000000|--
2021-12-26 09:31:05|07500|996078|603337|10.49B|10490000000|23.52|2,191,297|-22.25%|19|2021-10-29|Oct 29, 2021|09/2021|0.18|0.18|1270000000|1270000000|2021-08-20|Aug 20, 2021|06/2021|0.27|0.28|1620000000|--
2021-12-26 09:31:08|07501|101126|601886|7.38B|7380000000|6.51|6,401,871|12.63%|20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|5510000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.10|--|5600000000|--
2021-12-26 09:31:10|07502|994601|603816|46.82B|46820000000|74.05|3,851,027|4.83%|20|2021-10-28|Oct 28, 2021|09/2021|0.74|0.7557|5210000000|5100000000|2021-08-31|Aug 31, 2021|06/2021|0.61|0.61|4230000000|4230000000
2021-12-26 09:31:13|07503|100726|600584|53.9B|53900000000|30.29|41,275,090|-26.25%|19|2021-10-27|Oct 27, 2021|09/2021|0.45|0.3271|8100000000|8280000000|2021-08-20|Aug 20, 2021|06/2021|0.54|0.3702|7110000000|7390000000
2021-12-26 09:31:16|07504|955766|603979|12.57B|12570000000|21.39|6,091,798|79.3%|20|2021-10-27|Oct 27, 2021|09/2021|0.20|--|1140000000|--|2021-08-17|Aug 17, 2021|06/2021|0.20|--|1210000000|--
2021-12-26 09:31:19|07505|942793|603088|3.39B|3390000000|11.04|22,698,198|92.24%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|140800000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|121100000|--
2021-12-26 09:31:21|07506|994589|603708|9.49B|9490000000|15.83|2,756,649|-31.26%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|0.15|4400000000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|0.09|4080000000|--
2021-12-26 09:31:24|07507|994612|603878|2.77B|2770000000|6.92|2,269,942|-11.73%|20|2021-10-28|Oct 28, 2021|09/2021|0.14|--|654400000|--|2021-08-25|Aug 25, 2021|06/2021|0.12|--|700000000|--
2021-12-26 09:31:27|07508|996180|603208|5.9B|5900000000|56.16|1,122,444|-45.22%|19|2021-10-28|Oct 28, 2021|09/2021|1.37|--|880500000|881000000|2021-08-17|Aug 17, 2021|06/2021|1.37|--|933000000|--
2021-12-26 09:31:31|07509|994512|601128|18.28B|18280000000|6.67|46,801,708|-4.85%|19|2021-10-21|Oct 21, 2021|09/2021|0.425|0.61|1950000000|--|2021-08-17|Aug 17, 2021|06/2021|0.27|--|1900000000|1900000000
2021-12-26 09:31:34|07510|100949|600854|3.22B|3220000000|6.20|28,130,872|64.89%|19|2021-10-29|Oct 29, 2021|09/2021|0.18|--|26500000|--|2021-08-25|Aug 25, 2021|06/2021|-0|--|66540000|--
2021-12-26 09:31:36|07511|1081732|603876|18.98B|18980000000|39.07|9,240,471|172.08%|19|2021-10-28|Oct 28, 2021|09/2021|0.28|--|4820000000|--|2021-08-26|Aug 26, 2021|06/2021|0.21|--|4640000000|--
2021-12-26 09:31:39|07512|1043303|603359|6.08B|6080000000|13.70|9,134,365|19.65%|19|2021-10-22|Oct 22, 2021|09/2021|0.19|--|513600000|--|2021-08-20|Aug 20, 2021|06/2021|0.29|--|753200000|--
2021-12-26 09:31:42|07513|100354|600105|7.66B|7660000000|5.43|80,679,163|70.75%|20|2021-10-29|Oct 29, 2021|09/2021|0.10|--|855100000|--|2021-08-30|Aug 30, 2021|06/2021|0.10|--|1130000000|--
2021-12-26 09:31:45|07514|100575|600377|43.02B|43020000000|8.54|5,839,356|-6.67%|21|2021-10-28|Oct 28, 2021|09/2021|0.2201|0.1816|2600000000|2160000000|2021-08-27|Aug 27, 2021|06/2021|0.3024|0.2058|2650000000|2590000000
2021-12-26 09:31:47|07515|1162091|603810|2.14B|2140000000|13.17|1,084,828|-20.87%|11|2021-10-27|Oct 27, 2021|09/2021|0.04|--|307600000|--|2021-08-03|Aug 03, 2021|06/2021|0.21|--|395500000|--
2021-12-26 09:31:50|07516|1073383|600901|15.2B|15200000000|5.09|14,100,272|-7.29%|19|2021-10-27|Oct 27, 2021|09/2021|0.17|--|918400000|--|2021-08-20|Aug 20, 2021|06/2021|0.17|--|1000000000|--
2021-12-26 09:31:53|07517|994518|601500|5.59B|5590000000|5.20|8,424,163|-11.56%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|1050000000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|1080000000|--
2021-12-26 09:31:56|07518|1162098|603915|17.72B|17720000000|37.45|2,034,443|30.76%|12|2021-10-30|Oct 30, 2021|09/2021|0.26|0.26|778500000|777000000|2021-08-28|Aug 28, 2021|06/2021|0.27|--|839000000|--
2021-12-26 09:31:58|07519|101043|601100|105.71B|105710000000|80.98|4,865,285|-24.32%|21|2021-10-26|Oct 26, 2021|09/2021|0.44|0.43|1960000000|1960000000|2021-08-24|Aug 24, 2021|06/2021|0.48|0.5|2370000000|2440000000
2021-12-26 09:32:01|07520|100519|600305|15.64B|15640000000|15.75|19,192,728|-32.26%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|0.0844|324000000|324000000|2021-08-23|Aug 23, 2021|06/2021|0.05|0.055|518000000|518000000
2021-12-26 09:32:04|07521|101009|600981|6.39B|6390000000|2.85|6,244,227|-6.56%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|10880000000|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|14940000000|--
2021-12-26 09:32:07|07522|100376|600128|1.97B|1970000000|7.98|3,187,279|22.77%|19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|1360000000|--|2021-08-31|Aug 31, 2021|06/2021|0.03|--|1230000000|--
2021-12-26 09:32:09|07523|100594|600400|8.98B|8980000000|3.92|20,468,538|25.24%|20|2021-10-28|Oct 28, 2021|09/2021|0.00|--|587000000|586600000|2021-08-27|Aug 27, 2021|06/2021|0.011|--|452000000|--
2021-12-26 09:32:12|07524|994507|600959|15.95B|15950000000|3.19|19,602,076|-3.04%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1790000000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|1970000000|--
2021-12-26 09:32:15|07525|100678|600527|3.95B|3950000000|2.280|13,680,558|-15.24%|19|2021-10-30|Oct 30, 2021|09/2021|0.01|--|215400000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|217600000|--
2021-12-26 09:32:18|07526|101055|601199|5.79B|5790000000|6.19|31,803,264|58.31%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|309600000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|260400000|--
2021-12-26 09:32:21|07527|994555|603299|7.23B|7230000000|9.36|18,553,840|35.85%|20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|1220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|1160000000|--
2021-12-26 09:32:23|07528|100703|600557|6.81B|6810000000|11.81|4,164,462|10.79%|21|2021-10-28|Oct 28, 2021|09/2021|0.08|0.1584|814500000|909540000|2021-08-20|Aug 20, 2021|06/2021|0.14|0.1656|907300000|948700000
2021-12-26 09:32:27|07529|942832|603369|73.28B|73280000000|58.41|12,894,166|7.53%|20|2021-10-30|Oct 30, 2021|09/2021|0.29|0.29|1480000000|1480000000|2021-08-25|Aug 25, 2021|06/2021|0.42|0.44|1460000000|1460000000
2021-12-26 09:32:30|07530|1116233|603629|2.22B|2220000000|22.23|1,857,787|-32.78%|17|2021-10-28|Oct 28, 2021|09/2021|0.08|--|469400000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|419200000|--
2021-12-26 09:32:32|07531|100665|600513|2.67B|2670000000|9.26|2,635,643|-10.62%|19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|410800000|--|2021-08-24|Aug 24, 2021|06/2021|0.1|--|427100000|--
2021-12-26 09:32:35|07532|101028|601008|4.75B|4750000000|3.83|9,881,245|-3.04%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|504000000|--|2021-08-20|Aug 20, 2021|06/2021|0.04|--|464500000|--
2021-12-26 09:32:38|07533|994570|603519|3.71B|3710000000|13.92|2,981,035|24.29%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|407900000|--|2021-08-24|Aug 24, 2021|06/2021|0.07|--|357100000|--
2021-12-26 09:32:41|07534|1054855|603937|2.25B|2250000000|10.79|1,948,269|9.1%|19|2021-10-28|Oct 28, 2021|09/2021|0.19|--|401100000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|489700000|--
2021-12-26 09:32:44|07535|101057|601222|25.65B|25650000000|12.85|94,364,822|61.43%|21|2021-10-28|Oct 28, 2021|09/2021|0.20|0.1458|1420000000|1060000000|2021-08-28|Aug 28, 2021|06/2021|0.21|0.162|1750000000|1180000000
2021-12-26 09:32:46|07536|1008686|603906|19.65B|19650000000|40.75|15,473,871|118.16%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|1040000000|--|2021-07-29|Jul 29, 2021|06/2021|0.17|--|680700000|--
2021-12-26 09:32:49|07537|1054852|603829|1.92B|1920000000|12.03|1,408,259|11.8%|19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|365800000|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|271500000|--
2021-12-26 09:32:52|07538|1031325|603041|1.7B|1700000000|12.09|879,372|-16.16%|19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|108300000|--|2021-08-20|Aug 20, 2021|06/2021|0.12|--|122900000|--
2021-12-26 09:32:55|07539|1031228|603880|1.96B|1960000000|6.70|2,353,729|-31.31%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|142900000|--|2021-08-24|Aug 24, 2021|06/2021|0.01|--|120700000|--
2021-12-26 09:32:58|07540|1088092|603693|21.86B|21860000000|31.88|16,960,611|132.7%|19|2021-10-27|Oct 27, 2021|09/2021|0.14|--|405900000|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|415600000|--
2021-12-26 09:33:02|07541|942600|603688|23.14B|23140000000|65.56|6,500,449|175.35%|20|2021-10-23|Oct 23, 2021|09/2021|0.20|0.11|238400000|--|2021-08-21|Aug 21, 2021|06/2021|0.32|0.32|233000000|--
2021-12-26 09:33:04|07542|100837|600716|3.83B|3830000000|4.09|4,350,294|0.49%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|26030000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|57390000|--
2021-12-26 09:33:07|07543|101135|601928|19.72B|19720000000|7.75|11,608,328|21.47%|21|2021-10-29|Oct 29, 2021|09/2021|0.14|--|2650000000|--|2021-08-31|Aug 31, 2021|06/2021|0.28|0.11|3520000000|2520000000
2021-12-26 09:33:10|07544|1010702|601952|17.11B|17110000000|12.42|24,974,010|-10.71%|19|2021-10-28|Oct 28, 2021|09/2021|0.15|--|2700000000|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|2710000000|--
2021-12-26 09:33:13|07545|1024792|603286|1.73B|1730000000|19.40|4,480,336|26.38%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|148000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|146500000|--
2021-12-26 09:33:15|07546|994538|603036|1.98B|1980000000|9.68|4,117,234|13.88%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|62310000|--|2021-08-15|Aug 15, 2021|06/2021|0.06|--|62320000|--
2021-12-26 09:33:18|07547|994533|603028|4.02B|4020000000|14.00|7,649,628|56.76%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|228300000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|258000000|--
2021-12-26 09:33:21|07548|100503|600287|1.98B|1980000000|4.47|1,957,753|-27.08%|20|2021-10-30|Oct 30, 2021|09/2021|-0.04|--|903400000|--|2021-08-28|Aug 28, 2021|06/2021|-0.11|--|2000000000|--
2021-12-26 09:33:24|07549|100570|600370|12.62B|12620000000|3.240|9,584,140|5.88%|19|2021-10-28|Oct 28, 2021|09/2021|0.03|--|4690000000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|5040000000|--
2021-12-26 09:33:27|07550|1010703|603269|1.42B|1420000000|12.58|1,170,963|9.87%|19|2021-10-27|Oct 27, 2021|09/2021|0.12|--|291800000|--|2021-08-29|Aug 29, 2021|06/2021|0.16|--|287000000|--
2021-12-26 09:33:29|07551|1162051|603530|8.25B|8250000000|19.09|4,546,377|-20.39%|11|2021-10-28|Oct 28, 2021|09/2021|0.05|--|161400000|--|2021-08-23|Aug 23, 2021|06/2021|0.09|--|210800000|--
2021-12-26 09:33:32|07552|101056|601218|5.24B|5240000000|5.370|92,083,492|33.25%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|542400000|--|2021-08-20|Aug 20, 2021|06/2021|0.06|--|452200000|--
2021-12-26 09:33:35|07553|100860|600746|15.88B|15880000000|13.60|17,158,138|104.82%|20|2021-10-21|Oct 21, 2021|09/2021|0.55|--|1940000000|--|2021-08-16|Aug 16, 2021|06/2021|0.82|--|2240000000|--
2021-12-26 09:33:38|07554|100448|600220|4.62B|4620000000|2.590|21,534,001|-8.8%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|613400000|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|523200000|--
2021-12-26 09:33:41|07555|1052656|603136|2.97B|2970000000|15.93|2,014,475|-40.25%|19|2021-10-29|Oct 29, 2021|09/2021|0.4|0.4|90000000|--|2021-08-16|Aug 16, 2021|06/2021|0.02|0.2414|149000000|149000000
2021-12-26 09:33:44|07556|955762|603117|2.41B|2410000000|3.80|8,375,489|5.56%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|149600000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|164400000|--
2021-12-26 09:33:47|07557|994559|603323|8.76B|8760000000|4.86|16,756,649|2.32%|19|2021-10-30|Oct 30, 2021|09/2021|0.16|0.16|1700000000|--|2021-08-20|Aug 20, 2021|06/2021|0.24|0.24|1750000000|--
2021-12-26 09:33:49|07558|100434|600200|5.41B|5410000000|7.68|16,487,353|44.09%|19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|433200000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|489900000|--
2021-12-26 09:33:52|07559|998089|603179|15.56B|15560000000|41.50|3,924,064|29.69%|19|2021-10-30|Oct 30, 2021|09/2021|0.15|0.29|1000000000|1000000000|2021-08-26|Aug 26, 2021|06/2021|0.18|0.24|1140000000|--
2021-12-26 09:33:55|07560|1031317|603787|3.46B|3460000000|16.96|2,117,041|-45.27%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|1370000000|--|2021-08-16|Aug 16, 2021|06/2021|-0.03|--|1090000000|--
2021-12-26 09:33:58|07561|100641|600486|41.55B|41550000000|134.08|1,293,961|2.12%|21|2021-10-26|Oct 26, 2021|09/2021|0.8919|0.925|2560000000|2560000000|2021-08-24|Aug 24, 2021|06/2021|1.21|1.12|2980000000|2980000000
2021-12-26 09:34:01|07562|100908|600805|3.68B|3680000000|4.33|11,718,434|-6.28%|20|2021-10-23|Oct 23, 2021|09/2021|-0.2|--|973000000|--|2021-08-21|Aug 21, 2021|06/2021|-0.1|--|956300000|--
2021-12-26 09:34:03|07563|1056006|603507|5.1B|5100000000|40.60|4,872,218|63.38%|19|2021-10-29|Oct 29, 2021|09/2021|0.33|--|602100000|--|2021-08-12|Aug 12, 2021|06/2021|0.5|--|702400000|--
2021-12-26 09:34:06|07564|100683|600522|53.75B|53750000000|15.98|148,475,589|49.91%|21|2021-10-30|Oct 30, 2021|09/2021|0.08|0.25|13020000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.08|0.33|13380000000|--
2021-12-26 09:34:09|07565|1117756|601860|12.34B|12340000000|3.37|19,573,282|-17.2%|15|2021-10-28|Oct 28, 2021|09/2021|0.12|--|2430000000|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|2240000000|--
2021-12-26 09:34:12|07566|100885|600770|8.5B|8500000000|6.54|13,166,870|14.34%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|94880000|--|2021-08-19|Aug 19, 2021|06/2021|--|--|94210000|--
2021-12-26 09:34:15|07567|100707|600561|1.39B|1390000000|4.87|2,695,889|11.19%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|441300000|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|470600000|--
2021-12-26 09:34:18|07568|100563|600362|78.64B|78640000000|22.71|25,768,657|10.3%|21|2021-10-28|Oct 28, 2021|09/2021|0.42|0.58|110460000000|--|2021-08-27|Aug 27, 2021|06/2021|0.63|0.21|124760000000|--
2021-12-26 09:34:21|07569|100487|600269|7.89B|7890000000|3.38|8,607,851|-0.29%|20|2021-10-30|Oct 30, 2021|09/2021|0.14|--|1450000000|--|2021-08-10|Aug 10, 2021|06/2021|0.14|--|1290000000|--
2021-12-26 09:34:24|07570|994624|603977|6.06B|6060000000|10.39|8,235,594|48.43%|19|2021-10-25|Oct 25, 2021|09/2021|0.12|--|522500000|--|2021-08-17|Aug 17, 2021|06/2021|0.1|--|469100000|--
2021-12-26 09:34:27|07571|100625|600461|7.63B|7630000000|8.01|7,786,664|18.84%|20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.26|--|--|--
2021-12-26 09:34:29|07572|100527|600316|27.37B|27370000000|38.17|14,563,625|-21.75%|21|2021-10-30|Oct 30, 2021|09/2021|0.01|--|1610000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|2130000000|--
2021-12-26 09:34:32|07573|100564|600363|13.84B|13840000000|30.38|7,553,664|24.82%|20|2021-10-29|Oct 29, 2021|09/2021|0.22|--|1300000000|--|2021-08-23|Aug 23, 2021|06/2021|0.20|--|913600000|--
2021-12-26 09:34:35|07574|1031319|603985|16.36B|16360000000|48.24|9,359,160|82.51%|19|2021-10-29|Oct 29, 2021|09/2021|0.41|--|538200000|--|2021-08-28|Aug 28, 2021|06/2021|0.39|--|568000000|--
2021-12-26 09:34:38|07575|1008682|603078|5.48B|5480000000|27.98|6,387,667|6.76%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|204400000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|178800000|--
2021-12-26 09:34:40|07576|100864|600750|8.64B|8640000000|13.85|8,113,295|29.68%|21|2021-10-28|Oct 28, 2021|09/2021|0.12|0.308|671600000|672590000|2021-08-19|Aug 19, 2021|06/2021|0.12|0.308|588700000|620850000
2021-12-26 09:34:43|07577|101002|600976|11.35B|11350000000|74.70|4,144,999|196.9%|19|2021-10-22|Oct 22, 2021|09/2021|0.59|--|813300000|--|2021-07-20|Jul 20, 2021|06/2021|0.64|--|951300000|--
2021-12-26 09:34:46|07578|1072214|603871|6.83B|6830000000|21.56|1,795,135|34.23%|19|2021-10-29|Oct 29, 2021|09/2021|0.23|--|1050000000|--|2021-08-28|Aug 28, 2021|06/2021|0.26|--|894300000|--
2021-12-26 09:34:48|07579|101111|601718|12.56B|12560000000|2.86|30,649,957|-4.98%|20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|3550000000|--|2021-08-27|Aug 27, 2021|06/2021|0.00|--|3980000000|--
2021-12-26 09:34:51|07580|101086|601518|3.59B|3590000000|2.660|6,097,432|17.18%|19|2021-10-27|Oct 27, 2021|09/2021|0.07|--|304800000|--|2021-08-22|Aug 22, 2021|06/2021|0.08|--|297000000|--
2021-12-26 09:34:54|07581|100424|600189|5.61B|5610000000|7.84|13,183,231|-21.91%|20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|419000000|--|2021-08-19|Aug 19, 2021|06/2021|0.11|--|508100000|--
2021-12-26 09:34:57|07582|100561|600360|8.45B|8450000000|8.80|36,219,052|4.39%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|608600000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|526300000|--
2021-12-26 09:35:00|07583|100974|600881|10.59B|10590000000|3.26|36,216,644|5.16%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|6220000000|--|2021-08-21|Aug 21, 2021|06/2021|0.09|--|6800000000|--
2021-12-26 09:35:03|07584|100910|600807|3.35B|3350000000|3.79|18,688,150|4.12%|19|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|305000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.07|--|229500000|--
2021-12-26 09:35:06|07585|101138|601958|21.97B|21970000000|6.81|23,313,504|8.61%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|2240000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|2130000000|--
2021-12-26 09:35:08|07586|1162088|603279|17.46B|17460000000|43.12|3,273,027|124.7%|11|2021-10-21|Oct 21, 2021|09/2021|0.42|--|1250000000|--|2021-08-20|Aug 20, 2021|06/2021|0.42|--|1200000000|--
2021-12-26 09:35:11|07587|942833|603518|3.4B|3400000000|11.82|6,703,049|126.44%|19|2021-10-28|Oct 28, 2021|09/2021|1.18|--|855900000|--|2021-08-18|Aug 18, 2021|06/2021|1.18|--|890200000|--
2021-12-26 09:35:14|07588|1093913|603657|3.1B|3100000000|23.09|1,303,177|34.01%|18|2021-10-29|Oct 29, 2021|09/2021|0.18|--|301300000|--|2021-08-09|Aug 09, 2021|06/2021|0.25|--|310100000|--
2021-12-26 09:35:17|07589|994619|603919|21.66B|21660000000|42.70|8,473,313|10.94%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|369000000|--|2021-08-18|Aug 18, 2021|06/2021|0.14|--|464000000|--
2021-12-26 09:35:20|07590|100375|600127|5.59B|5590000000|8.71|22,221,752|-22.44%|19|2021-10-27|Oct 27, 2021|09/2021|-0|--|1500000000|--|2021-08-20|Aug 20, 2021|06/2021|--|--|1600000000|--
2021-12-26 09:35:23|07591|1161401|601778|26.83B|26830000000|9.27|99,042,937|15.87%|10|2021-10-30|Oct 30, 2021|09/2021|0.09|0.09|983400000|--|2021-08-20|Aug 20, 2021|06/2021|0.1|--|1070000000|--
2021-12-26 09:35:26|07592|101027|601007|2.18B|2180000000|5.59|2,153,133|-6.47%|20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|328400000|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|293500000|--
2021-12-26 09:35:29|07593|101022|601001|16.9B|16900000000|10.10|49,591,220|61.08%|21|2021-10-29|Oct 29, 2021|09/2021|0.51|--|4170000000|--|2021-08-27|Aug 27, 2021|06/2021|0.51|--|3620000000|--
2021-12-26 09:35:31|07594|1031312|603113|14.75B|14750000000|17.39|17,007,933|17.9%|19|2021-10-29|Oct 29, 2021|09/2021|0.45|0.45|2710000000|--|2021-08-18|Aug 18, 2021|06/2021|0.56|0.49|2640000000|--
2021-12-26 09:35:34|07595|100651|600495|4.84B|4840000000|4.01|11,095,617|-2.67%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|135100000|--|2021-08-18|Aug 18, 2021|06/2021|-0.02|--|158100000|--
2021-12-26 09:35:37|07596|100435|600201|18.82B|18820000000|16.83|14,538,521|-19.59%|21|2021-10-29|Oct 29, 2021|09/2021|0.15|0.15|498000000|700910000|2021-08-27|Aug 27, 2021|06/2021|0.055|0.08|321000000|263100000
2021-12-26 09:35:40|07597|101160|603399|3.42B|3420000000|6.73|14,258,311|34.87%|19|2021-10-29|Oct 29, 2021|09/2021|0.08|--|1150000000|--|2021-08-30|Aug 30, 2021|06/2021|--|--|1070000000|--
2021-12-26 09:35:43|07598|100425|600190|5.67B|5670000000|2.83|3,784,794|-2.41%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1370000000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|2200000000|--
2021-12-26 09:35:46|07599|101203|900952|486.56M|486560000|0.243|258,570|2.97%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--
2021-12-26 09:35:49|07600|101136|601929|7.03B|7030000000|2.260|32,514,228|14.14%|20|2021-10-26|Oct 26, 2021|09/2021|--|--|452800000|--|2021-08-23|Aug 23, 2021|06/2021|0.01|--|447100000|--
2021-12-26 09:35:51|07601|101090|601566|7.25B|7250000000|12.61|1,097,936|13.5%|21|2021-10-27|Oct 27, 2021|09/2021|-0.12|--|775900000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|584800000|--
2021-12-26 09:35:54|07602|100578|600380|22.89B|22890000000|12.24|12,154,500|-11.88%|20|2021-10-27|Oct 27, 2021|09/2021|0.17|0.14|4100000000|--|2021-08-26|Aug 26, 2021|06/2021|0.162|0.23|3690000000|--
2021-12-26 09:35:57|07603|1043300|603127|41.86B|41860000000|109.81|3,073,363|46.55%|19|2021-10-31|Oct 31, 2021|09/2021|0.36|0.3|322250000|--|2021-08-30|Aug 30, 2021|06/2021|0.16|0.2143|333560000|334000000
2021-12-26 09:36:00|07604|101005|600998|25.24B|25240000000|13.80|6,248,852|-21.59%|21|2021-10-26|Oct 26, 2021|09/2021|0.115|0.11|30110000000|34970000000|2021-08-25|Aug 25, 2021|06/2021|0.75|0.4|29350000000|32280000000
2021-12-26 09:36:03|07605|100966|600872|28.82B|28820000000|37.38|19,327,487|-42.3%|21|2021-10-30|Oct 30, 2021|09/2021|0.11|0.11|1100000000|1100000000|2021-08-26|Aug 26, 2021|06/2021|0.1832|0.24|1050000000|1040000000
2021-12-26 09:36:06|07606|998090|603517|45.04B|45040000000|73.33|6,770,336|-6.11%|19|2021-10-30|Oct 30, 2021|09/2021|0.755|0.76|1700000000|1700000000|2021-08-31|Aug 31, 2021|06/2021|0.43|0.435|1640000000|1640000000
2021-12-26 09:36:09|07607|953925|603885|30.29B|30290000000|15.45|6,962,510|37.95%|21|2021-10-28|Oct 28, 2021|09/2021|-0.08|0.03|3080000000|3080000000|2021-08-03|Aug 03, 2021|06/2021|0.19|0.04|3590000000|3480000000
2021-12-26 09:36:11|07608|1024782|603617|3.21B|3210000000|12.37|2,683,249|-2.68%|19|2021-10-21|Oct 21, 2021|09/2021|0.1|--|240300000|--|2021-08-09|Aug 09, 2021|06/2021|0.12|--|195900000|--
2021-12-26 09:36:14|07609|101066|601216|43.62B|43620000000|5.17|83,897,230|11.18%|21|2021-10-29|Oct 29, 2021|09/2021|0.32|0.07|4710000000|--|2021-08-27|Aug 27, 2021|06/2021|0.32|0.1|4600000000|--
2021-12-26 09:36:17|07610|101020|600997|11.62B|11620000000|7.32|29,349,128|20.79%|20|2021-10-30|Oct 30, 2021|09/2021|0.33|0.36|5410000000|--|2021-08-28|Aug 28, 2021|06/2021|0.33|0.32|5110000000|--
2021-12-26 09:36:19|07611|101204|900953|211.2M|211200000|0.330|251,674|-12.7%|5|2018-04-28|Apr 28, 2018|03/2018|-0.01|--|1250000000|--|2018-03-31|Mar 31, 2018|12/2017|0.04|--|1480000000|--
2021-12-26 09:36:22|07612|100327|600076|5.07B|5070000000|3.77|10,817,502|5.31%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|266600000|--|2021-08-22|Aug 22, 2021|06/2021|0.02|--|353400000|--
2021-12-26 09:36:25|07613|1162085|603786|35.48B|35480000000|88.68|1,513,303|24.9%|11|2021-10-29|Oct 29, 2021|09/2021|0.3513|0.3715|586000000|1080000000|2021-08-27|Aug 27, 2021|06/2021|0.271|0.2719|701000000|701000000
2021-12-26 09:36:28|07614|100657|600499|40.51B|40510000000|21.45|61,369,042|212.23%|20|2021-10-26|Oct 26, 2021|09/2021|0.18|--|2360000000|--|2021-08-14|Aug 14, 2021|06/2021|0.10|--|2450000000|--
2021-12-26 09:36:30|07615|1162064|603610|7.12B|7120000000|25.43|4,198,374|47.53%|11|2021-10-21|Oct 21, 2021|09/2021|0.42|0.2741|850700000|--|2021-08-20|Aug 20, 2021|06/2021|0.30|0.2593|674500000|--
2021-12-26 09:36:33|07616|1062257|603161|1.94B|1940000000|14.56|4,889,095|-5.94%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|489400000|--|2021-08-19|Aug 19, 2021|06/2021|0.02|--|450800000|--
2021-12-26 09:36:35|07617|1162092|603662|5.07B|5070000000|21.65|3,318,065|7.75%|11|2021-10-29|Oct 29, 2021|09/2021|0.38|0.38|272500000|--|2021-08-26|Aug 26, 2021|06/2021|0.38|--|284900000|--
2021-12-26 09:36:38|07618|953122|603355|17.11B|17110000000|29.77|3,775,766|36.43%|21|2021-10-29|Oct 29, 2021|09/2021|0.25|0.28|1670000000|--|2021-08-28|Aug 28, 2021|06/2021|0.24|--|2060000000|--
2021-12-26 09:36:41|07619|100387|600143|31.66B|31660000000|12.30|37,424,437|-27.56%|20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|10310000000|--|2021-08-26|Aug 26, 2021|06/2021|0.32|--|10230000000|10230000000
2021-12-26 09:36:43|07620|100668|600506|1.62B|1620000000|11.00|1,743,915|21.28%|20|2021-10-25|Oct 25, 2021|09/2021|-0.02|--|26460000|--|2021-07-23|Jul 23, 2021|06/2021|-0.01|--|72470000|--
2021-12-26 09:36:47|07621|100607|600422|7.52B|7520000000|9.92|6,392,388|13.11%|20|2021-10-22|Oct 22, 2021|09/2021|0.18|--|1930000000|--|2021-08-14|Aug 14, 2021|06/2021|0.18|--|2200000000|--
2021-12-26 09:36:50|07622|102093|600579|6.25B|6250000000|8.52|7,309,217|73.88%|20|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|2400000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.06|--|2430000000|--
2021-12-26 09:36:53|07623|1072211|603680|6.93B|6930000000|8.78|1,877,678|-37.82%|19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|777500000|--|2021-08-29|Aug 29, 2021|06/2021|0.11|--|1020000000|--
2021-12-26 09:36:55|07624|942821|601579|5.53B|5530000000|11.54|11,175,460|-6.71%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|233800000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|196700000|--
2021-12-26 09:36:58|07625|996183|603626|6.94B|6940000000|12.44|16,358,096|9.12%|19|2021-10-30|Oct 30, 2021|09/2021|0.05|--|807600000|--|2021-08-28|Aug 28, 2021|06/2021|0.56|--|853700000|--
2021-12-26 09:37:01|07626|100323|600053|6.52B|6520000000|15.04|3,348,776|-20.84%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|63200000|--|2021-08-29|Aug 29, 2021|06/2021|0.05|--|50790000|--
2021-12-26 09:37:04|07627|996094|603929|2.34B|2340000000|10.97|1,790,965|-4.77%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|534400000|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|682300000|--
2021-12-26 09:37:07|07628|997888|603630|4.42B|4420000000|19.57|4,592,634|14.38%|19|2021-10-30|Oct 30, 2021|09/2021|0.2|0.2|260500000|--|2021-08-27|Aug 27, 2021|06/2021|0.15|0.18|260600000|--
2021-12-26 09:37:11|07629|100986|600896|4.9B|4900000000|4.81|6,537,955|25.26%|20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|31890000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|28290000|--
2021-12-26 09:37:14|07630|101117|601798|3.39B|3390000000|9.57|8,420,543|64.72%|20|2021-10-26|Oct 26, 2021|09/2021|-0.06|--|184200000|--|2021-08-25|Aug 25, 2021|06/2021|-0.14|--|196700000|--
2021-12-26 09:37:17|07631|100538|600328|15.38B|15380000000|16.06|38,363,611|137.93%|20|2021-10-27|Oct 27, 2021|09/2021|0.46|--|3400000000|--|2021-08-25|Aug 25, 2021|06/2021|0.54|--|3360000000|--
2021-12-26 09:37:20|07632|100427|600192|3.26B|3260000000|7.39|15,012,209|44.05%|19|2021-10-29|Oct 29, 2021|09/2021|-0.1|--|488600000|--|2021-08-11|Aug 11, 2021|06/2021|-0.08|--|550500000|--
2021-12-26 09:37:22|07633|942597|603169|10.64B|10640000000|10.12|24,936,664|131.58%|19|2021-10-19|Oct 19, 2021|09/2021|0.03|--|1040000000|--|2021-07-28|Jul 28, 2021|06/2021|0.04|--|883400000|--
2021-12-26 09:37:25|07634|100850|600738|4.82B|4820000000|6.42|6,806,228|1.58%|19|2021-10-18|Oct 18, 2021|09/2021|0.08|--|190400000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|135600000|--
2021-12-26 09:37:28|07635|100749|600612|23.42B|23420000000|44.77|1,000,837|0.11%|20|2021-10-30|Oct 30, 2021|09/2021|0.87|0.87|18200000000|--|2021-08-28|Aug 28, 2021|06/2021|0.75|0.92|14390000000|--
2021-12-26 09:37:31|07636|101761|900905|1.78B|1780000000|3.40|336,350|17.93%|18|2021-10-30|Oct 30, 2021|09/2021|0.87|0.87|18200000000|--|2021-08-28|Aug 28, 2021|06/2021|0.75|0.92|14390000000|--
2021-12-26 09:37:34|07637|951040|603883|18.24B|18240000000|44.90|3,073,942|-31.71%|20|2021-10-30|Oct 30, 2021|09/2021|0.31|0.3901|3820000000|3820000000|2021-08-18|Aug 18, 2021|06/2021|0.44|0.4381|3820000000|3960000000
2021-12-26 09:37:38|07638|100775|600644|4.32B|4320000000|8.03|25,109,227|30.78%|19|2021-10-29|Oct 29, 2021|09/2021|0.16|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.09|--|--|--
2021-12-26 09:37:40|07639|1057307|603477|7.5B|7500000000|14.82|14,403,798|36.34%|19|2021-10-29|Oct 29, 2021|09/2021|-0.17|--|629700000|--|2021-07-27|Jul 27, 2021|06/2021|0.12|--|734200000|--
2021-12-26 09:37:43|07640|100853|600739|29.06B|29060000000|19.00|12,618,917|-23.17%|20|2021-10-29|Oct 29, 2021|09/2021|0.35|--|5240000000|--|2021-08-27|Aug 27, 2021|06/2021|0.53|--|4290000000|--
2021-12-26 09:37:46|07641|951033|603315|7.99B|7990000000|26.01|2,562,435|122.88%|19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|216800000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|224800000|--
2021-12-26 09:37:49|07642|942812|600758|5.08B|5080000000|3.84|22,304,886|10.34%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|1460000000|--|2021-08-26|Aug 26, 2021|06/2021|-0.07|--|1190000000|--
2021-12-26 09:37:51|07643|100517|600303|2.8B|2800000000|4.15|13,600,719|-14.78%|20|2021-10-29|Oct 29, 2021|09/2021|-0.10|--|516600000|--|2021-08-27|Aug 27, 2021|06/2021|-0.10|--|836700000|--
2021-12-26 09:37:54|07644|100781|600653|3.76B|3760000000|1.930|31,445,848|8.43%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|1700000000|--|2021-08-30|Aug 30, 2021|06/2021|--|--|1910000000|--
2021-12-26 09:37:57|07645|942834|603609|9.24B|9240000000|10.02|3,921,325|-13.84%|20|2021-10-29|Oct 29, 2021|09/2021|-0.22|--|8120000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|7320000000|--
2021-12-26 09:38:01|07646|101114|601777|28.04B|28040000000|6.23|25,160,760|20.74%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|823800000|--|2021-08-14|Aug 14, 2021|06/2021|0.01|--|895500000|--
2021-12-26 09:38:03|07647|994604|603823|4.57B|4570000000|14.38|1,632,956|-2.64%|19|2021-10-28|Oct 28, 2021|09/2021|0.2|--|585900000|--|2021-08-25|Aug 25, 2021|06/2021|0.27|--|641300000|--
2021-12-26 09:38:07|07648|994582|603636|5.06B|5060000000|8.72|3,380,307|-2.13%|19|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|191800000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|328400000|--
2021-12-26 09:38:09|07649|100462|600231|7.64B|7640000000|2.680|22,778,347|1.9%|19|2021-10-30|Oct 30, 2021|09/2021|0.11|--|7470000000|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|6820000000|--
2021-12-26 09:38:12|07650|100636|600480|7.27B|7270000000|9.52|14,164,524|20.66%|21|2021-10-26|Oct 26, 2021|09/2021|0.08|--|3610000000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|3970000000|--
2021-12-26 09:38:15|07651|100349|600099|1.85B|1850000000|8.46|4,471,717|37.12%|19|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|153000000|--|2021-08-30|Aug 30, 2021|06/2021|0.03|--|229900000|--
2021-12-26 09:38:18|07652|953923|603669|7.02B|7020000000|9.73|3,531,227|15.83%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|176000000|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|204000000|--
2021-12-26 09:38:21|07653|101024|601003|13.51B|13510000000|5.27|12,885,167|-3.3%|19|2021-10-28|Oct 28, 2021|09/2021|0.161|--|24560000000|--|2021-08-26|Aug 26, 2021|06/2021|0.479|--|22940000000|--
2021-12-26 09:38:23|07654|100457|600249|2.94B|2940000000|5.34|5,293,405|13.86%|19|2021-10-28|Oct 28, 2021|09/2021|0.02|--|122300000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|197200000|--
2021-12-26 09:38:26|07655|101167|603766|10.6B|10600000000|5.16|45,137,547|49.13%|20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|3180000000|--|2021-08-31|Aug 31, 2021|06/2021|0.00|--|3310000000|--
2021-12-26 09:38:29|07656|100656|600491|10.13B|10130000000|6.62|46,533,018|28.29%|20|2021-10-29|Oct 29, 2021|09/2021|0.14|0.14|4860000000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|0.14|5240000000|--
2021-12-26 09:38:32|07657|100948|600853|2.8B|2800000000|2.76|9,538,500|5.34%|20|2021-10-30|Oct 30, 2021|09/2021|0.11|--|5910000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|3830000000|--
2021-12-26 09:38:36|07658|101153|603003|2.74B|2740000000|7.06|3,600,564|-6.74%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|1950000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.02|--|1710000000|--
2021-12-26 09:38:39|07659|100421|600186|5.31B|5310000000|2.960|16,532,616|4.59%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|478900000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|436100000|--
2021-12-26 09:38:41|07660|100382|600135|4.1B|4100000000|7.41|6,495,443|3.78%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|570200000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|590700000|--
2021-12-26 09:38:44|07661|100400|600167|21.04B|21040000000|9.28|9,251,562|-19.86%|19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|345000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|193100000|--
2021-12-26 09:38:47|07662|100970|600876|21.53B|21530000000|33.35|7,187,707|87.36%|21|2021-10-29|Oct 29, 2021|09/2021|0.1407|--|866210000|--|2021-08-17|Aug 17, 2021|06/2021|0.36|--|800500000|--
2021-12-26 09:38:51|07663|100452|600223|13.36B|13360000000|13.24|23,150,297|44.07%|20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|2280000000|--|2021-08-26|Aug 26, 2021|06/2021|0.22|--|2360000000|--
2021-12-26 09:38:54|07664|100891|600783|9.38B|9380000000|12.60|5,940,679|-13.88%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|30710000|--|2021-08-30|Aug 30, 2021|06/2021|0.34|--|31420000|--
2021-12-26 09:38:57|07665|100892|600784|3.55B|3550000000|6.25|11,863,781|21.36%|20|2021-10-26|Oct 26, 2021|09/2021|0.14|--|693100000|--|2021-08-20|Aug 20, 2021|06/2021|0.07|--|796200000|--
2021-12-26 09:39:00|07666|100911|600808|29.03B|29030000000|3.770|95,966,516|39.11%|21|2021-10-26|Oct 26, 2021|09/2021|0.2446|0.24|28950000000|28850000000|2021-08-25|Aug 25, 2021|06/2021|0.41|0.2212|32760000000|27230000000
2021-12-26 09:39:03|07667|100928|600828|6.17B|6170000000|3.56|2,213,797|-3.78%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|885400000|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|1000000000|--
2021-12-26 09:39:06|07668|100546|600337|5.27B|5270000000|3.52|21,190,669|-23.14%|20|2021-10-30|Oct 30, 2021|09/2021|-0.02|0.07|1340000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|0.07|1210000000|--
2021-12-26 09:39:09|07669|101004|600993|12.33B|12330000000|28.60|8,538,680|39.65%|20|2021-10-23|Oct 23, 2021|09/2021|0.15|0.0029|861800000|855830000|2021-08-21|Aug 21, 2021|06/2021|0.32|-0.0671|807500000|829740000
2021-12-26 09:39:12|07670|100967|600873|22.43B|22430000000|7.37|35,684,782|58.49%|21|2021-10-23|Oct 23, 2021|09/2021|0.19|--|5260000000|--|2021-07-20|Jul 20, 2021|06/2021|0.19|--|5720000000|--
2021-12-26 09:39:16|07671|100957|600863|27.74B|27740000000|4.250|275,103,586|62.21%|20|2021-10-28|Oct 28, 2021|09/2021|0.1|0.1|5040000000|5040000000|2021-08-18|Aug 18, 2021|06/2021|0.04|--|4380000000|--
2021-12-26 09:39:19|07672|101098|601618|82.07B|82070000000|3.960|168,723,590|40.43%|21|2021-10-29|Oct 29, 2021|09/2021|0.05|0.06|98480000000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|0.09|156580000000|--
2021-12-26 09:39:22|07673|100798|600683|3.98B|3980000000|5.37|36,188,588|36.64%|20|2021-10-28|Oct 28, 2021|09/2021|-0.28|--|1730000000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|356900000|--
2021-12-26 09:39:24|07674|1141908|688029|29.73B|29730000000|222.98|721,847|19.45%|13|2021-10-28|Oct 28, 2021|09/2021|0.79|--|514000000|514230000|2021-08-26|Aug 26, 2021|06/2021|0.50|--|481210000|--
2021-12-26 09:39:27|07675|1141902|688016|16.81B|16810000000|233.52|887,966|-9.64%|13|2021-10-29|Oct 29, 2021|09/2021|0.91|0.91|148000000|148000000|2021-08-26|Aug 26, 2021|06/2021|1.15|1.15|165000000|173470000
2021-12-26 09:39:30|07676|1088708|603713|23.01B|23010000000|139.90|1,045,128|8.37%|18|2021-10-28|Oct 28, 2021|09/2021|0.72|0.725|2490000000|2490000000|2021-08-12|Aug 12, 2021|06/2021|0.64|0.64|2020000000|2020000000
2021-12-26 09:39:33|07677|100466|600235|2.16B|2160000000|6.15|18,575,440|22.51%|20|2021-10-19|Oct 19, 2021|09/2021|0.07|--|356600000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|358100000|--
2021-12-26 09:39:35|07678|1118180|601615|49.39B|49390000000|25.55|73,228,734|24.21%|16|2021-10-29|Oct 29, 2021|09/2021|0.43|0.43|7280000000|22000000|2021-08-20|Aug 20, 2021|06/2021|0.4|0.4|6810000000|6810000000
2021-12-26 09:39:38|07679|100585|600390|24.02B|24020000000|5.34|21,146,258|-21.35%|20|2021-10-28|Oct 28, 2021|09/2021|0.22|--|3760000000|--|2021-08-27|Aug 27, 2021|06/2021|0.22|--|3950000000|--
2021-12-26 09:39:41|07680|100326|600058|9.84B|9840000000|9.18|10,760,713|26.8%|20|2021-10-23|Oct 23, 2021|09/2021|-0.38|--|21860000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.38|--|27550000000|--
2021-12-26 09:39:45|07681|1141896|688008|92.56B|92560000000|81.84|7,986,005|-0.68%|13|2021-10-29|Oct 29, 2021|09/2021|0.18|0.1802|868230000|868120000|2021-08-28|Aug 28, 2021|06/2021|0.15|0.1519|424930000|424940000
2021-12-26 09:39:48|07682|100559|600356|2.33B|2330000000|7.81|5,390,956|-4.52%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|488000000|--|2021-08-21|Aug 21, 2021|06/2021|0.15|--|507200000|--
2021-12-26 09:39:51|07683|1072209|603506|2.9B|2900000000|15.43|1,159,666|11.64%|19|2021-10-26|Oct 26, 2021|09/2021|0.27|--|406100000|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|389800000|--
2021-12-26 09:39:54|07684|994608|603859|5.89B|5890000000|35.34|2,230,218|-1.17%|19|2021-10-29|Oct 29, 2021|09/2021|0.3|--|273000000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|318000000|--
2021-12-26 09:39:56|07685|1162071|||||||11|2021-10-20|Oct 20, 2021|09/2021|0.14|--|2630000000|--|2021-08-16|Aug 16, 2021|06/2021|0.1|--|2230000000|--
2021-12-26 09:39:59|07686|1054853|603912|3.14B|3140000000|14.48|2,678,037|0.14%|19|2021-10-26|Oct 26, 2021|09/2021|0.09|--|194300000|--|2021-08-23|Aug 23, 2021|06/2021|0.14|--|188200000|--
2021-12-26 09:40:02|07687|100980|600889|2.21B|2210000000|6.03|7,910,935|35.81%|19|2021-10-29|Oct 29, 2021|09/2021|-1.21|--|93180000|--|2021-08-27|Aug 27, 2021|06/2021|-1.21|--|118500000|--
2021-12-26 09:40:05|07688|1162044|603982|9.51B|9510000000|47.20|6,824,892|142.67%|11|2021-10-30|Oct 30, 2021|09/2021|0.16|0.19|383000000|--|2021-09-01|Sep 01, 2021|06/2021|0.15|--|382500000|--
2021-12-26 09:40:08|07689|100680|600533|3.31B|3310000000|3.15|10,908,215|0.32%|20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|419400000|--|2021-08-31|Aug 31, 2021|06/2021|0.10|--|496600000|--
2021-12-26 09:40:11|07690|100318|600064|11.49B|11490000000|9.30|5,349,954|-7.83%|20|2021-10-30|Oct 30, 2021|09/2021|0.42|--|578000000|--|2021-08-20|Aug 20, 2021|06/2021|0.45|--|1660000000|--
2021-12-26 09:40:14|07691|1024773|603042|1.97B|1970000000|12.26|1,185,202|-11.48%|19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|311900000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|306400000|--
2021-12-26 09:40:17|07692|954958|603066|2.6B|2600000000|8.85|4,275,292|-4.43%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|150900000|--|2021-08-27|Aug 27, 2021|06/2021|0.16|--|256100000|--
2021-12-26 09:40:20|07693|100499|600282|22.56B|22560000000|3.67|51,702,075|13.98%|21|2021-10-30|Oct 30, 2021|09/2021|0.21|--|20570000000|--|2021-08-18|Aug 18, 2021|06/2021|0.16|--|21650000000|--
2021-12-26 09:40:22|07694|942826|603111|5.19B|5190000000|5.23|3,180,287|-5.94%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|842200000|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|791000000|--
2021-12-26 09:40:25|07695|1031224|603707|48.85B|48850000000|39.41|6,263,973|41.53%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|1030000000|--|2021-08-03|Aug 03, 2021|06/2021|0.23|--|868000000|868240000
2021-12-26 09:40:28|07696|1024786|603326|3.05B|3050000000|9.47|921,369|6.17%|19|2021-10-30|Oct 30, 2021|09/2021|0.16|0.0656|497000000|226050000|2021-08-28|Aug 28, 2021|06/2021|0.13|0.0656|463400000|216160000
2021-12-26 09:40:31|07697|942813|600775|9.13B|9130000000|9.99|9,723,620|38.75%|20|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|1170000000|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|1180000000|--
2021-12-26 09:40:34|07698|100824|600713|4.89B|4890000000|4.69|5,517,252|6.59%|20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|11500000000|--|2021-08-23|Aug 23, 2021|06/2021|0.12|--|10810000000|--
2021-12-26 09:40:36|07699|1081737|601990|35.87B|35870000000|9.73|18,748,221|-16.12%|16|2021-10-28|Oct 28, 2021|09/2021|0.06|--|630400000|--|2021-08-26|Aug 26, 2021|06/2021|0.14|--|986800000|--
2021-12-26 09:40:39|07700|1162075|601975|9.8B|9800000000|2.02|42,834,335|-20.16%|11|2021-10-23|Oct 23, 2021|09/2021|0.01|--|927300000|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|977300000|--
2021-12-26 09:40:41|07701|100458|600250|1.48B|1480000000|4.77|2,676,830|-11.5%|19|2021-10-29|Oct 29, 2021|09/2021|-0.35|--|147300000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|184100000|--
2021-12-26 09:40:44|07702|1121156|603351|4.99B|4990000000|38.21|4,755,328|65.55%|17|2021-10-28|Oct 28, 2021|09/2021|0.21|--|279400000|--|2021-07-29|Jul 29, 2021|06/2021|0.23|--|257400000|--
2021-12-26 09:40:47|07703|942808|600682|15.53B|15530000000|11.54|14,124,243|-0.86%|20|2021-10-30|Oct 30, 2021|09/2021|0.21|--|1460000000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|1520000000|--
2021-12-26 09:40:51|07704|100823|600712|2.28B|2280000000|4.18|5,431,822|-7.73%|20|2021-10-29|Oct 29, 2021|09/2021|-0|--|196400000|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|207300000|--
2021-12-26 09:40:54|07705|953928|603968|3.37B|3370000000|16.50|3,558,312|0.43%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|704200000|--|2021-08-17|Aug 17, 2021|06/2021|0.18|--|771100000|--
2021-12-26 09:40:56|07706|1162094|603115|6.12B|6120000000|25.57|6,003,120|69.11%|11|2021-10-29|Oct 29, 2021|09/2021|0.35|--|437200000|--|2021-08-10|Aug 10, 2021|06/2021|0.11|--|430000000|--
2021-12-26 09:40:59|07707|100584|600389|10.5B|10500000000|35.35|7,672,639|63.28%|20|2021-10-25|Oct 25, 2021|09/2021|0.73|--|1640000000|--|2021-08-23|Aug 23, 2021|06/2021|0.64|--|1600000000|--
2021-12-26 09:41:03|07708|994561|603339|4.16B|4160000000|13.43|4,983,954|20.34%|20|2021-10-16|Oct 16, 2021|09/2021|0.02|--|428300000|--|2021-08-19|Aug 19, 2021|06/2021|0.02|--|402300000|--
2021-12-26 09:41:05|07709|100598|600406|247.88B|247880000000|44.70|34,261,504|107.83%|21|2021-10-30|Oct 30, 2021|09/2021|0.2682|0.2541|8430000000|8580000000|2021-08-31|Aug 31, 2021|06/2021|0.3|0.2935|9880000000|9810000000
2021-12-26 09:41:09|07710|100351|600114|7.69B|7690000000|12.48|22,220,344|57.18%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|956600000|--|2021-08-31|Aug 31, 2021|06/2021|0.03|--|876100000|--
2021-12-26 09:41:12|07711|100838|600718|15.72B|15720000000|13.07|21,151,744|27.89%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|2110000000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|2040000000|--
2021-12-26 09:41:14|07712|1054842|603110|8.05B|8050000000|40.00|1,874,326|89.38%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|105700000|--|2021-08-17|Aug 17, 2021|06/2021|0.19|--|77540000|--
2021-12-26 09:41:17|07713|100771|600640|11.49B|11490000000|14.44|16,861,314|19.14%|20|2021-10-30|Oct 30, 2021|09/2021|-0.11|--|976200000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|1010000000|--
2021-12-26 09:41:20|07714|101166|603699|8.08B|8080000000|10.84|4,559,344|-17.69%|20|2021-10-30|Oct 30, 2021|09/2021|1|--|974700000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|1150000000|--
2021-12-26 09:41:23|07715|100377|600130|2.99B|2990000000|3.89|11,478,390|3.73%|19|2021-10-28|Oct 28, 2021|09/2021|-0|--|150800000|--|2021-08-23|Aug 23, 2021|06/2021|0.03|--|198800000|--
2021-12-26 09:41:27|07716|101038|601137|19.32B|19320000000|24.49|17,589,250|99.11%|20|2021-10-23|Oct 23, 2021|09/2021|0.06|--|2400000000|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|2870000000|--
2021-12-26 09:41:30|07717|101116|601789|3.63B|3630000000|3.72|9,313,442|-5.34%|20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|4700000000|--|2021-08-24|Aug 24, 2021|06/2021|0.14|--|4290000000|--
2021-12-26 09:41:33|07718|100878|600768|1.21B|1210000000|9.02|1,341,961|0.67%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|103800000|--|2021-08-23|Aug 23, 2021|06/2021|--|--|134600000|--
2021-12-26 09:41:36|07719|100834|600724|5.25B|5250000000|3.63|2,684,654|-0.27%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|513300000|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|491200000|--
2021-12-26 09:41:39|07720|994598|603788|3.23B|3230000000|14.46|4,530,298|4.18%|20|2021-10-21|Oct 21, 2021|09/2021|0.21|--|227600000|--|2021-08-21|Aug 21, 2021|06/2021|0.21|--|254000000|--
2021-12-26 09:41:42|07721|994523|601882|12.29B|12290000000|23.54|6,237,637|95.19%|20|2021-10-19|Oct 19, 2021|09/2021|0.19|--|740000000|--|2021-08-12|Aug 12, 2021|06/2021|0.19|--|729000000|--
2021-12-26 09:41:45|07722|1057311|603917|3.16B|3160000000|20.14|8,018,578|102.62%|19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|141000000|--|2021-08-26|Aug 26, 2021|06/2021|0.15|--|230300000|--
2021-12-26 09:41:48|07723|945938|603997|18.9B|18900000000|17.20|18,881,646|114.2%|20|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|3780000000|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|4190000000|--
2021-12-26 09:41:50|07724|1162036|601609|12.66B|12660000000|8.58|18,526,421|-19.66%|11|2021-10-21|Oct 21, 2021|09/2021|0.1|--|21150000000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|21740000000|--
2021-12-26 09:41:53|07725|100817|600699|31.54B|31540000000|23.21|44,528,951|-8.98%|21|2021-10-29|Oct 29, 2021|09/2021|-0.19|-0.185|10230000000|10000000000|2021-08-26|Aug 26, 2021|06/2021|0.035|0.0922|11360000000|11360000000
2021-12-26 09:41:56|07726|1056002|603076|4.49B|4490000000|37.19|1,720,377|-21.95%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|228600000|--|2021-08-27|Aug 27, 2021|06/2021|0.31|--|280600000|--
2021-12-26 09:41:59|07727|100902|600798|4.91B|4910000000|4.07|14,487,394|-8.74%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|574500000|--|2021-08-23|Aug 23, 2021|06/2021|0.07|--|574400000|--
2021-12-26 09:42:02|07728|1008683|603538|5.09B|5090000000|34.05|3,385,272|-5.99%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|227070000|--|2021-07-27|Jul 27, 2021|06/2021|0.4|--|353340000|--
2021-12-26 09:42:05|07729|942596|603606|31.47B|31470000000|45.76|26,089,270|83.78%|20|2021-10-22|Oct 22, 2021|09/2021|0.55|--|2390000000|--|2021-07-29|Jul 29, 2021|06/2021|0.42|--|1940000000|1940000000
2021-12-26 09:42:07|07730|996092|603877|13.3B|13300000000|28.23|2,230,963|-8.64%|19|2021-10-20|Oct 20, 2021|09/2021|0.44|0.46|2390000000|--|2021-08-31|Aug 31, 2021|06/2021|0.44|--|2350000000|2340000000
2021-12-26 09:42:10|07731|1141893|688005|46.15B|46150000000|103.00|6,957,883|93.97%|15|2021-10-28|Oct 28, 2021|09/2021|0.5|0.55|2660000000|1000000|2021-08-25|Aug 25, 2021|06/2021|0.45|--|2200000000|--
2021-12-26 09:42:13|07732|101091|601567|22.13B|22130000000|15.96|20,021,073|135.4%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1760000000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|1960000000|--
2021-12-26 09:42:16|07733|100975|600884|50.75B|50750000000|31.17|46,488,724|63.88%|21|2021-10-28|Oct 28, 2021|09/2021|1.22|0.07|5770000000|--|2021-08-10|Aug 10, 2021|06/2021|0.31|0.28|5950000000|5950000000
2021-12-26 09:42:19|07734|999086|603178|3.89B|3890000000|16.44|8,062,963|79.87%|19|2021-10-21|Oct 21, 2021|09/2021|0.1|--|389800000|--|2021-08-23|Aug 23, 2021|06/2021|0.18|--|302600000|--
2021-12-26 09:42:22|07735|994529|603015|2.93B|2930000000|7.26|4,966,235|18.82%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|224200000|--|2021-08-19|Aug 19, 2021|06/2021|0.08|--|272600000|--
2021-12-26 09:42:26|07736|101010|600982|4.96B|4960000000|4.44|36,158,566|17.77%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|--|--
2021-12-26 09:42:28|07737|996077|603266|2.74B|2740000000|13.77|3,672,157|24.28%|19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|281300000|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|285900000|--
2021-12-26 09:42:31|07738|994521|601689|62.45B|62450000000|56.67|18,370,594|42.93%|21|2021-10-22|Oct 22, 2021|09/2021|0.25|0.25|2910000000|2910000000|2021-08-20|Aug 20, 2021|06/2021|0.2|--|2490000000|2490000000
2021-12-26 09:42:34|07739|100321|600051|2.3B|2300000000|7.41|2,988,339|-18.3%|19|2021-10-25|Oct 25, 2021|09/2021|0.2|--|656400000|--|2021-08-18|Aug 18, 2021|06/2021|0.1|--|527600000|--
2021-12-26 09:42:37|07740|1118182|603700|3.75B|3750000000|18.54|715,776|-34.79%|14|2021-10-27|Oct 27, 2021|09/2021|0.23|--|435900000|--|2021-08-17|Aug 17, 2021|06/2021|0.37|--|457500000|--
2021-12-26 09:42:39|07741|1024778|603305|23.08B|23080000000|51.63|5,235,798|61.34%|19|2021-10-29|Oct 29, 2021|09/2021|0.27|--|801000000|801000000|2021-07-30|Jul 30, 2021|06/2021|0.27|--|706150000|--
2021-12-26 09:42:42|07742|1162069|603297|11.74B|11740000000|106.23|1,929,617|188.98%|11|2021-10-28|Oct 28, 2021|09/2021|0.49|--|212600000|--|2021-08-24|Aug 24, 2021|06/2021|0.40|--|196000000|196000000
2021-12-26 09:42:45|07743|100566|600366|11.89B|11890000000|12.17|57,305,810|91.05%|21|2021-10-30|Oct 30, 2021|09/2021|0.13|--|993800000|--|2021-08-10|Aug 10, 2021|06/2021|0.18|--|926800000|--
2021-12-26 09:42:49|07744|100952|600857|2.18B|2180000000|9.74|2,738,881|12.86%|19|2021-10-25|Oct 25, 2021|09/2021|0.01|--|194600000|--|2021-08-23|Aug 23, 2021|06/2021|0.09|--|225800000|--
2021-12-26 09:42:52|07745|101033|601018|62.12B|62120000000|3.93|17,174,174|3.69%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|6090000000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|5930000000|--
2021-12-26 09:42:55|07746|1162074|600989|130.75B|130750000000|17.83|51,187,708|53.97%|11|2021-10-28|Oct 28, 2021|09/2021|0.22|0.23|5730000000|5730000000|2021-08-10|Aug 10, 2021|06/2021|0.27|0.22|5500000000|--
2021-12-26 09:42:58|07747|100620|600449|5.75B|5750000000|12.03|3,304,045|-8.86%|20|2021-10-27|Oct 27, 2021|09/2021|0.80|--|1860000000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|1710000000|--
2021-12-26 09:43:00|07748|1031217|601619|12.94B|12940000000|5.35|71,413,528|51.99%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|374600000|--|2021-08-23|Aug 23, 2021|06/2021|0.06|--|395200000|--
2021-12-26 09:43:03|07749|100398|600165|8.42B|8420000000|12.30|22,614,134|67.12%|19|2021-10-27|Oct 27, 2021|09/2021|-0.01|--|61460000|--|2021-08-24|Aug 24, 2021|06/2021|-0.02|--|43450000|--
2021-12-26 09:43:06|07750|945173|603611|4.7B|4700000000|18.26|7,237,675|27.96%|20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|1460000000|--|2021-08-24|Aug 24, 2021|06/2021|0.39|--|1450000000|--
2021-12-26 09:43:09|07751|100914|600812|20.25B|20250000000|11.80|15,299,347|10.8%|20|2021-10-23|Oct 23, 2021|09/2021|0.03|--|2600000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.04|--|2870000000|--
2021-12-26 09:43:11|07752|100419|600184|7.95B|7950000000|15.63|12,978,619|46.07%|20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|447200000|--|2021-08-20|Aug 20, 2021|06/2021|0.03|--|724500000|--
2021-12-26 09:43:14|07753|100483|600262|3.6B|3600000000|21.20|2,655,160|28.72%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|362100000|--|2021-08-24|Aug 24, 2021|06/2021|0.16|--|480400000|--
2021-12-26 09:43:17|07754|100615|600435|15.43B|15430000000|10.36|62,506,022|20.61%|21|2021-10-21|Oct 21, 2021|09/2021|0.03|--|848800000|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|1100000000|--
2021-12-26 09:43:20|07755|101149|601999|3.61B|3610000000|6.55|4,787,359|13.91%|20|2021-10-29|Oct 29, 2021|09/2021|0.14|--|909600000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|672100000|--
2021-12-26 09:43:23|07756|100365|600110|22.06B|22060000000|15.79|62,349,802|69.06%|20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|1230000000|--|2021-08-03|Aug 03, 2021|06/2021|0.10|--|1120000000|1120000000
2021-12-26 09:43:26|07757|100725|600583|20.07B|20070000000|4.54|40,413,295|2.95%|21|2021-10-30|Oct 30, 2021|09/2021|0.07|0.0618|5110000000|5920000000|2021-08-24|Aug 24, 2021|06/2021|0.06|0.0567|4380000000|4380000000
2021-12-26 09:43:29|07758|1008997|603920|12.15B|12150000000|22.82|12,532,832|8.07%|19|2021-10-30|Oct 30, 2021|09/2021|0.15|0.14|1110000000|--|2021-08-21|Aug 21, 2021|06/2021|0.09|--|813100000|--
2021-12-26 09:43:31|07759|999088|603833|84.17B|84170000000|138.17|1,944,495|15.61%|19|2021-10-28|Oct 28, 2021|09/2021|1.81|1.81|6200000000|6200000000|2021-08-27|Aug 27, 2021|06/2021|1.27|1.27|4900000000|4900000000
2021-12-26 09:43:34|07760|994569|603515|15.51B|15510000000|20.57|2,724,679|-30.08%|19|2021-10-28|Oct 28, 2021|09/2021|0.24|0.24|2200000000|2200000000|2021-08-27|Aug 27, 2021|06/2021|0.41|0.41|2210000000|2210000000
2021-12-26 09:43:37|07761|100913|600811|10.98B|10980000000|3.00|24,318,818|-20.63%|20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|3670000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.06|--|3720000000|--
2021-12-26 09:43:40|07762|100495|600278|6.83B|6830000000|7.86|2,256,869|-9.66%|19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|12310000000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|11970000000|--
2021-12-26 09:43:43|07763|948390|600958|101.76B|101760000000|14.55|130,253,797|31.44%|21|2021-10-28|Oct 28, 2021|09/2021|0.22|0.15|5560000000|--|2021-08-27|Aug 27, 2021|06/2021|0.29|0.09|8080000000|--
2021-12-26 09:43:46|07764|101042|601099|22.22B|22220000000|3.26|105,553,077|-14.21%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|604800000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|544000000|--
2021-12-26 09:43:49|07765|100843|600728|13.8B|13800000000|7.85|15,511,462|1.82%|20|2021-10-21|Oct 21, 2021|09/2021|0.07|--|1550000000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|1380000000|--
2021-12-26 09:43:52|07766|942794|600490|10.84B|10840000000|4.90|75,920,183|3.81%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|2640000000|--|2021-08-20|Aug 20, 2021|06/2021|0.03|--|2050000000|--
2021-12-26 09:43:55|07767|1152811|601319|199.09B|199090000000|4.70|44,456,622|-26.1%|14|2021-10-28|Oct 28, 2021|09/2021|0.09|--|123040000000|123040000000|2021-08-20|Aug 20, 2021|06/2021|0.15|--|122000000000|--
2021-12-26 09:43:58|07768|101150|603000|15.59B|15590000000|14.10|8,755,055|-15.87%|20|2021-10-29|Oct 29, 2021|09/2021|0.18|--|478900000|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|456400000|--
2021-12-26 09:44:00|07769|1073384|603059|2.28B|2280000000|22.81|1,048,075|0.22%|19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|170100000|--|2021-08-30|Aug 30, 2021|06/2021|0.2|--|277600000|--
2021-12-26 09:44:03|07770|102949|600071|14.6B|14600000000|51.84|11,104,892|335.26%|19|2021-10-25|Oct 25, 2021|09/2021|--|--|403800000|--|2021-08-09|Aug 09, 2021|06/2021|0.02|--|386500000|--
2021-12-26 09:44:07|07771|101102|601666|20.05B|20050000000|8.66|66,215,989|45.06%|20|2021-10-26|Oct 26, 2021|09/2021|0.31|0.24|6920000000|--|2021-08-12|Aug 12, 2021|06/2021|0.23|0.24|6340000000|--
2021-12-26 09:44:10|07772|996091|603690|14.64B|14640000000|45.95|13,056,578|7.26%|19|2021-10-30|Oct 30, 2021|09/2021|0.24|0.22|362000000|--|2021-08-31|Aug 31, 2021|06/2021|0.17|0.17|689400000|--
2021-12-26 09:44:13|07773|100391|600155|16.78B|16780000000|9.79|12,227,889|-21.05%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|1260000000|--|2021-08-28|Aug 28, 2021|06/2021|0.16|--|1250000000|--
2021-12-26 09:44:16|07774|1155962|601658|677.02B|677020000000|5.28|125,383,939|11.86%|18|2021-10-28|Oct 28, 2021|09/2021|0.25|0.19|80820000000|80760000000|2021-08-27|Aug 27, 2021|06/2021|0.16|0.30|80330000000|89000000
2021-12-26 09:44:19|07775|996558|603603|2.78B|2780000000|6.66|14,355,061|32.41%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|180000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|546400000|--
2021-12-26 09:44:22|07776|101104|601669|124.05B|124050000000|8.19|332,909,733|111.63%|21|2021-10-29|Oct 29, 2021|09/2021|0.16|0.16|112520000000|--|2021-08-26|Aug 26, 2021|06/2021|0.14|0.13|102520000000|--
2021-12-26 09:44:25|07777|1056007|603605|43.06B|43060000000|214.24|1,085,410|27.25%|19|2021-10-28|Oct 28, 2021|09/2021|0.69|0.6484|1100000000|1090000000|2021-08-25|Aug 25, 2021|06/2021|0.58|0.6117|1010000000|1010000000
2021-12-26 09:44:28|07778|953920|603566|6.98B|6980000000|22.19|3,265,398|-0.94%|20|2021-10-29|Oct 29, 2021|09/2021|0.21|--|242000000|--|2021-07-30|Jul 30, 2021|06/2021|0.24|--|271000000|--
2021-12-26 09:44:32|07779|100500|600283|3.98B|3980000000|11.27|3,316,011|10.49%|20|2021-10-28|Oct 28, 2021|09/2021|0.15|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.15|--|--|--
2021-12-26 09:44:34|07780|994532|603027|20.17B|20170000000|25.25|16,277,549|-21.16%|20|2021-10-28|Oct 28, 2021|09/2021|0.12|0.12|470000000|470000000|2021-08-18|Aug 18, 2021|06/2021|0.03|0.0833|408000000|408670000
2021-12-26 09:44:37|07781|1043307|603557|2.85B|2850000000|5.76|13,212,005|-34.25%|19|2021-10-28|Oct 28, 2021|09/2021|-0.1|--|231200000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|301400000|--
2021-12-26 09:44:40|07782|996089|603677|2.42B|2420000000|12.58|1,470,591|12.42%|19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|465400000|--|2021-08-17|Aug 17, 2021|06/2021|0.15|--|498100000|--
2021-12-26 09:44:43|07783|100473|600229|4.92B|4920000000|7.01|3,478,675|4.01%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|530300000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|648900000|--
2021-12-26 09:44:46|07784|994599|603798|2.5B|2500000000|12.67|4,166,955|31.84%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|167700000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|319600000|--
2021-12-26 09:44:50|07785|100810|600690|270.13B|270130000000|28.99|39,992,062|1.97%|21|2021-10-29|Oct 29, 2021|09/2021|0.331|0.4023|58340000000|62570000000|2021-08-30|Aug 30, 2021|06/2021|0.4|0.3567|56850000000|56850000000
2021-12-26 09:44:53|07786|1114560|603187|10.76B|10760000000|44.00|1,444,137|2.79%|18|2021-10-29|Oct 29, 2021|09/2021|0.13|--|489000000|489000000|2021-08-25|Aug 25, 2021|06/2021|0.26|--|938100000|--
2021-12-26 09:44:56|07787|994576|603577|3.14B|3140000000|9.25|4,100,948|-3.24%|19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|695600000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|565700000|--
2021-12-26 09:44:59|07788|1008680|601366|5.31B|5310000000|6.17|1,859,197|-10.84%|19|2021-10-30|Oct 30, 2021|09/2021|0.08|--|2160000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1980000000|--
2021-12-26 09:45:02|07789|1118181|601298|36.74B|36740000000|5.66|8,504,733|-10.16%|19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|4220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|4090000000|--
2021-12-26 09:45:05|07790|1162073|603755|5.4B|5400000000|54.80|906,167|-29.07%|11|2021-10-29|Oct 29, 2021|09/2021|0.23|0.3242|94790000|116130000|2021-08-27|Aug 27, 2021|06/2021|0.1957|0.2518|75910000|75910000
2021-12-26 09:45:10|07791|994567|603421|6.13B|6130000000|9.39|3,780,731|1.62%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|598800000|--|2021-08-24|Aug 24, 2021|06/2021|0.03|--|477000000|--
2021-12-26 09:45:12|07792|1162048|605001|3.21B|3210000000|8.18|1,157,776|-37.41%|11|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|170100000|--|2021-08-30|Aug 30, 2021|06/2021|-0.09|--|118300000|--
2021-12-26 09:45:15|07793|1117999|603739|4.55B|4550000000|18.05|2,366,161|18.19%|13|2021-10-28|Oct 28, 2021|09/2021|0.13|--|283500000|--|2021-08-16|Aug 16, 2021|06/2021|0.13|--|283000000|--
2021-12-26 09:45:19|07794|100835|600714|3.97B|3970000000|13.78|6,423,533|151.46%|19|2021-10-22|Oct 22, 2021|09/2021|0.11|--|101300000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|88450000|--
2021-12-26 09:45:22|07795|942798|600381|4.95B|4950000000|8.44|16,357,499|43.54%|19|2021-10-26|Oct 26, 2021|09/2021|-0.02|--|34430000|--|2021-08-18|Aug 18, 2021|06/2021|-0.07|--|26740000|--
2021-12-26 09:45:25|07796|1043297|601326|15.31B|15310000000|2.74|11,086,824|-1.79%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|1550000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1600000000|--
2021-12-26 09:45:28|07797|1161399|603236|28.93B|28930000000|199.00|1,533,196|49.67%|11|2021-10-26|Oct 26, 2021|09/2021|0.71|0.65|3160000000|--|2021-08-24|Aug 24, 2021|06/2021|0.5|0.88|2460000000|--
2021-12-26 09:45:30|07798|951039|603818|7.27B|7270000000|12.52|4,588,660|36.68%|20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|1230000000|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|1360000000|--
2021-12-26 09:45:34|07799|1141897|688009|49.24B|49240000000|4.97|12,588,293|-16.19%|15|2021-10-27|Oct 27, 2021|09/2021|0.05|0.09|7470000000|9000000|2021-08-25|Aug 25, 2021|06/2021|0.12|0.12|11290000000|11290000000
2021-12-26 09:45:36|07800|1008743|603803|2.77B|2770000000|6.58|3,283,617|-39.41%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|532300000|--|2021-08-30|Aug 30, 2021|06/2021|-1.82|--|447500000|--
2021-12-26 09:45:39|07801|1141891|688002|33.39B|33390000000|75.03|4,203,958|-31.51%|15|2021-10-28|Oct 28, 2021|09/2021|0.24|--|338000000|338000000|2021-08-25|Aug 25, 2021|06/2021|0.45|--|490000000|--
2021-12-26 09:45:42|07802|1084854|603650|28.78B|28780000000|48.45|6,491,986|54.35%|17|2021-10-30|Oct 30, 2021|09/2021|0.07|--|542000000|--|2021-08-12|Aug 12, 2021|06/2021|0.25|--|597500000|--
2021-12-26 09:45:45|07803|1062254|601828|33.93B|33930000000|8.69|6,838,704|0.7%|20|2021-10-29|Oct 29, 2021|09/2021|0.14|0.14|3850000000|--|2021-08-24|Aug 24, 2021|06/2021|0.26|0.42|4660000000|--
2021-12-26 09:45:48|07804|1011026|603196|1.84B|1840000000|7.80|4,389,742|39.04%|19|2021-10-21|Oct 21, 2021|09/2021|0.13|--|278000000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|206000000|--
2021-12-26 09:45:51|07805|100532|600321|3.02B|3020000000|2.000|11,489,125|-5.21%|19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|137100000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|264600000|--
2021-12-26 09:45:54|07806|100480|600259|14.44B|14440000000|47.83|13,814,700|54.29%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|4380000000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|4090000000|--
2021-12-26 09:45:58|07807|994551|603218|30.45B|30450000000|31.47|16,599,547|-2.81%|20|2021-10-26|Oct 26, 2021|09/2021|0.105|0.11|998000000|998000000|2021-08-24|Aug 24, 2021|06/2021|0.2|0.24|1230000000|--
2021-12-26 09:46:01|07808|100288|600017|8.58B|8580000000|2.790|14,908,856|-1.76%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|1590000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|1510000000|--
2021-12-26 09:46:03|07809|1031227|603860|1.36B|1360000000|20.42|310,279|-10.67%|19|2021-10-29|Oct 29, 2021|09/2021|0.11|--|30410000|--|2021-08-30|Aug 30, 2021|06/2021|-0.05|--|29490000|--
2021-12-26 09:46:06|07810|100558|600355|1.56B|1560000000|3.17|15,150,528|27.31%|20|2021-10-28|Oct 28, 2021|09/2021|--|--|69710000|--|2021-08-17|Aug 17, 2021|06/2021|--|--|76780000|--
2021-12-26 09:46:09|07811|101036|601058|42.17B|42170000000|14.40|45,491,670|169.16%|20|2021-10-30|Oct 30, 2021|09/2021|0.105|0.105|4590000000|4590000000|2021-08-31|Aug 31, 2021|06/2021|0.1|0.17|4500000000|--
2021-12-26 09:46:11|07812|100820|600703|165.87B|165870000000|37.03|80,086,358|37.61%|21|2021-10-29|Oct 29, 2021|09/2021|0.09|0.09|3420000000|3410000000|2021-07-30|Jul 30, 2021|06/2021|0.07|0.07|3400000000|3400000000
2021-12-26 09:46:14|07813|101037|601116|5.09B|5090000000|9.30|2,004,471|-10.06%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|976000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|889100000|--
2021-12-26 09:46:17|07814|994585|603663|5.08B|5080000000|23.62|4,373,704|43.15%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|184700000|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|208200000|--
2021-12-26 09:46:19|07815|100300|600031|197.24B|197240000000|23.36|120,939,654|-30.7%|21|2021-10-29|Oct 29, 2021|09/2021|0.2941|0.2935|20780000000|20700000000|2021-08-30|Aug 30, 2021|06/2021|0.53|0.6833|33990000000|36110000000
2021-12-26 09:46:22|07816|100695|600545|5.24B|5240000000|2.93|11,827,122|-16.29%|20|2021-10-29|Oct 29, 2021|09/2021|-0.14|--|1590000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|1250000000|--
2021-12-26 09:46:25|07817|100312|600061|52.17B|52170000000|8.12|26,341,431|-39.36%|20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|5170000000|--|2021-08-27|Aug 27, 2021|06/2021|0.17|--|5150000000|--
2021-12-26 09:46:28|07818|100977|600886|82.82B|82820000000|11.11|36,686,613|26.39%|21|2021-10-29|Oct 29, 2021|09/2021|0.1566|0.276|13020000000|12420000000|2021-08-31|Aug 31, 2021|06/2021|0.15|0.1604|10090000000|10090000000
2021-12-26 09:46:31|07819|100992|600962|2.61B|2610000000|9.96|6,408,676|16.36%|20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|287900000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|361300000|--
2021-12-26 09:46:35|07820|994513|601155|65.77B|65770000000|29.10|14,369,758|-14.26%|19|2021-10-29|Oct 29, 2021|09/2021|1.19|1.19|26200000000|26200000000|2021-08-28|Aug 28, 2021|06/2021|1.67|2.36|61470000000|49520000000
2021-12-26 09:46:37|07821|942601|603988|3.88B|3880000000|16.51|9,148,435|32.93%|19|2021-10-29|Oct 29, 2021|09/2021|-0.16|--|206300000|--|2021-08-20|Aug 20, 2021|06/2021|-0.02|--|207300000|--
2021-12-26 09:46:40|07822|1162047|603109|3.27B|3270000000|27.07|3,146,316|11.58%|11|2021-10-28|Oct 28, 2021|09/2021|0.43|--|679000000|--|2021-08-23|Aug 23, 2021|06/2021|0.27|--|672800000|--
2021-12-26 09:46:42|07823|100404|600171|17.6B|17600000000|24.85|38,196,915|75.87%|19|2021-10-23|Oct 23, 2021|09/2021|0.36|--|495000000|--|2021-08-27|Aug 27, 2021|06/2021|0.36|--|590200000|--
2021-12-26 09:46:45|07824|100550|600343|6.97B|6970000000|10.92|11,990,171|14.35%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|271700000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|309600000|--
2021-12-26 09:46:49|07825|100577|600379|5.52B|5520000000|16.71|17,984,989|158.67%|19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|302700000|--|2021-08-16|Aug 16, 2021|06/2021|0.05|--|306200000|--
2021-12-26 09:46:51|07826|101058|601225|121.67B|121670000000|12.55|80,809,726|32.11%|21|2021-10-27|Oct 27, 2021|09/2021|0.62|0.5372|48640000000|48640000000|2021-08-31|Aug 31, 2021|06/2021|0.505|0.4|35640000000|29410000000
2021-12-26 09:46:54|07827|101012|600984|10.01B|10010000000|10.35|11,184,609|-18.38%|20|2021-10-30|Oct 30, 2021|09/2021|0.18|0.29|1240000000|--|2021-08-28|Aug 28, 2021|06/2021|0.20|0.26|1360000000|--
2021-12-26 09:46:57|07828|942819|601015|13.52B|13520000000|6.62|47,953,251|62.92%|20|2021-10-26|Oct 26, 2021|09/2021|0.27|--|4990000000|--|2021-08-19|Aug 19, 2021|06/2021|0.28|--|4640000000|--
2021-12-26 09:47:00|07829|1031323|603139|2.1B|2100000000|21.06|1,388,337|25.06%|19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|120900000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|117400000|--
2021-12-26 09:47:03|07830|100931|600831|4.2B|4200000000|5.91|6,933,332|-10.45%|20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|622100000|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|782200000|--
2021-12-26 09:47:07|07831|100456|600248|17.74B|17740000000|4.81|32,210,220|6.89%|20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|40590000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|46780000000|--
2021-12-26 09:47:10|07832|100552|600348|30.5B|30500000000|12.68|65,446,246|116.01%|21|2021-10-30|Oct 30, 2021|09/2021|0.22|0.22|9120000000|--|2021-08-28|Aug 28, 2021|06/2021|0.32|0.32|8110000000|--
2021-12-26 09:47:13|07833|100990|600960|3.75B|3750000000|3.94|11,879,806|-2.72%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|960900000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|1260000000|--
2021-12-26 09:47:16|07834|100995|600966|13.34B|13340000000|10.11|15,853,168|-25.77%|20|2021-10-29|Oct 29, 2021|09/2021|0.30|--|3930000000|--|2021-08-20|Aug 20, 2021|06/2021|0.61|--|3950000000|--
2021-12-26 09:47:19|07835|994607|603858|22.21B|22210000000|20.08|4,175,646|-13.78%|20|2021-10-26|Oct 26, 2021|09/2021|0.49|--|3990000000|--|2021-08-26|Aug 26, 2021|06/2021|0.37|--|4040000000|--
2021-12-26 09:47:22|07836|1031321|603086|2.32B|2320000000|10.47|4,398,300|-35.92%|19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|472800000|--|2021-08-28|Aug 28, 2021|06/2021|0.24|--|592000000|--
2021-12-26 09:47:25|07837|1056004|603278|3.41B|3410000000|11.90|3,956,377|39.51%|19|2021-10-26|Oct 26, 2021|09/2021|0.08|--|1080000000|--|2021-07-27|Jul 27, 2021|06/2021|0.24|--|911300000|--
2021-12-26 09:47:28|07838|1056013|603856|3.23B|3230000000|12.50|2,595,943|4.69%|19|2021-10-30|Oct 30, 2021|09/2021|0.07|--|515400000|--|2021-08-31|Aug 31, 2021|06/2021|0.32|--|730000000|730000000
2021-12-26 09:47:31|07839|100697|600547|83.12B|83120000000|18.58|19,811,633|-20.63%|21|2021-10-27|Oct 27, 2021|09/2021|0.024|-0.04|5840000000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|0.13|4570000000|--
2021-12-26 09:47:34|07840|1031320|603586|2.99B|2990000000|15.16|2,102,244|0.07%|19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|377200000|--|2021-08-20|Aug 20, 2021|06/2021|-0.08|--|325100000|--
2021-12-26 09:47:36|07841|100553|600350|24.73B|24730000000|5.14|9,238,771|-15.46%|21|2021-10-30|Oct 30, 2021|09/2021|0.14|0.1043|3430000000|2140000000|2021-08-25|Aug 25, 2021|06/2021|0.15|0.1043|3620000000|2140000000
2021-12-26 09:47:39|07842|100848|600735|2.44B|2440000000|6.50|14,079,149|28.71%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|395200000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|318100000|--
2021-12-26 09:47:42|07843|100632|600467|4.05B|4050000000|2.770|28,863,285|-5.78%|21|2021-10-28|Oct 28, 2021|09/2021|0.01|--|358300000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|437700000|--
2021-12-26 09:47:45|07844|100610|600426|69.1B|69100000000|32.72|31,117,873|12.2%|20|2021-10-28|Oct 28, 2021|09/2021|0.8581|0.86|6620000000|6620000000|2021-08-31|Aug 31, 2021|06/2021|1.05|0.8191|6610000000|4790000000
2021-12-26 09:47:48|07845|951031|603021|1.64B|1640000000|5.14|3,349,092|-23.85%|20|2021-10-27|Oct 27, 2021|09/2021|-0.18|--|206300000|--|2021-08-19|Aug 19, 2021|06/2021|-0.18|--|267300000|--
2021-12-26 09:47:51|07846|100521|600308|7.11B|7110000000|6.09|28,579,267|19.18%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|3690000000|--|2021-08-21|Aug 21, 2021|06/2021|0.17|--|3550000000|--
2021-12-26 09:47:55|07847|1024776|603536|1.71B|1710000000|9.77|4,177,729|-47.19%|19|2021-10-26|Oct 26, 2021|09/2021|-0.14|--|412500000|--|2021-08-20|Aug 20, 2021|06/2021|-0.2|--|433200000|--
2021-12-26 09:47:59|07848|100293|600022|19.58B|19580000000|1.830|145,645,601|25.34%|20|2021-10-29|Oct 29, 2021|09/2021|0.07|--|28460000000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|32160000000|--
2021-12-26 09:48:02|07849|100728|600586|12.89B|12890000000|9.020|39,380,879|43.17%|20|2021-10-12|Oct 12, 2021|09/2021|0.33|--|1750000000|--|2021-08-07|Aug 07, 2021|06/2021|0.30|--|1870000000|--
2021-12-26 09:48:04|07850|994525|601966|48.08B|48080000000|35.60|12,151,702|4.95%|19|2021-10-30|Oct 30, 2021|09/2021|0.11|0.11|4280000000|5300000000|2021-08-27|Aug 27, 2021|06/2021|0.2|0.4835|5050000000|5670000000
2021-12-26 09:48:07|07851|100842|600727|5.22B|5220000000|9.87|22,790,473|41.2%|20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|1080000000|--|2021-07-28|Jul 28, 2021|06/2021|0.31|--|1200000000|--
2021-12-26 09:48:10|07852|100895|600789|6.3B|6300000000|7.16|8,629,726|-23.5%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1150000000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|1100000000|--
2021-12-26 09:48:13|07853|100447|600219|56.29B|56290000000|4.710|143,532,453|59.12%|21|2021-10-27|Oct 27, 2021|09/2021|0.08|0.09|7840000000|--|2021-08-27|Aug 27, 2021|06/2021|0.075|0.0733|6800000000|6800000000
2021-12-26 09:48:16|07854|100686|600529|23.77B|23770000000|39.95|11,741,202|-19.73%|20|2021-10-26|Oct 26, 2021|09/2021|0.28|0.3|993500000|--|2021-08-24|Aug 24, 2021|06/2021|0.24|0.31|888000000|890000000
2021-12-26 09:48:19|07855|1056001|601019|12.58B|12580000000|6.03|5,525,185|7.87%|19|2021-10-30|Oct 30, 2021|09/2021|0.31|--|2240000000|--|2021-08-30|Aug 30, 2021|06/2021|0.31|--|2840000000|--
2021-12-26 09:48:22|07856|953914|603026|37.99B|37990000000|187.45|7,198,654|243.44%|20|2021-10-28|Oct 28, 2021|09/2021|1.77|--|1410000000|--|2021-08-20|Aug 20, 2021|06/2021|1.14|--|1960000000|--
2021-12-26 09:48:25|07857|994534|603029|1.28B|1280000000|13.66|713,525|2.71%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|106100000|--|2021-08-19|Aug 19, 2021|06/2021|0.04|--|54800000|--
2021-12-26 09:48:28|07858|100884|600777|14.21B|14210000000|2.090|194,566,994|32.28%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1240000000|--|2021-08-12|Aug 12, 2021|06/2021|0.01|--|897600000|--
2021-12-26 09:48:31|07859|101034|601028|12.97B|12970000000|16.57|4,271,307|39.95%|20|2021-10-23|Oct 23, 2021|09/2021|0.14|--|3260000000|--|2021-08-21|Aug 21, 2021|06/2021|0.13|--|3100000000|--
2021-12-26 09:48:34|07860|100941|600843|4.41B|4410000000|6.24|4,961,059|1.46%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|755000000|--|2021-07-27|Jul 27, 2021|06/2021|0.06|--|768000000|--
2021-12-26 09:48:37|07861|101184|900924|287.92M|287920000|0.407|536,302|12.12%|16|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--
2021-12-26 09:48:40|07862|100812|600692|2.05B|2050000000|5.83|2,399,429|-15.99%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|379100000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|323400000|--
2021-12-26 09:48:43|07863|1057306|603329|2.34B|2340000000|14.74|3,749,926|19.16%|19|2021-10-27|Oct 27, 2021|09/2021|0.22|--|711900000|--|2021-08-25|Aug 25, 2021|06/2021|0.3|--|589400000|--
2021-12-26 09:48:46|07864|1073388|603214|2.91B|2910000000|20.88|2,125,620|-14.18%|19|2021-10-26|Oct 26, 2021|09/2021|-0.09|--|512000000|512110000|2021-08-20|Aug 20, 2021|06/2021|0.25|0.25|599000000|598510000
2021-12-26 09:48:49|07865|100774|600643|10.79B|10790000000|6.69|7,679,366|-10.68%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1110000000|--|2021-08-28|Aug 28, 2021|06/2021|0.34|--|1090000000|--
2021-12-26 09:48:52|07866|996093|603881|11.18B|11180000000|34.00|5,046,453|-16.49%|19|2021-10-29|Oct 29, 2021|09/2021|0.13|0.13|302500000|301000000|2021-08-21|Aug 21, 2021|06/2021|0.09|0.0853|287000000|286600000
2021-12-26 09:48:54|07867|100927|600827|24.01B|24010000000|13.46|11,063,629|-8.68%|21|2021-10-30|Oct 30, 2021|09/2021|0.04|--|8100000000|8380000000|2021-08-31|Aug 31, 2021|06/2021|0.13|--|8070000000|--
2021-12-26 09:48:57|07868|101183|900923|1.56B|1560000000|0.874|172,066|4.3%|19|2021-10-30|Oct 30, 2021|09/2021|0.04|--|8100000000|8380000000|2021-08-31|Aug 31, 2021|06/2021|0.13|--|8070000000|--
2021-12-26 09:49:00|07869|1010848|603197|13.3B|13300000000|64.01|5,470,568|123.89%|19|2021-10-28|Oct 28, 2021|09/2021|0.49|0.34|939000000|--|2021-08-31|Aug 31, 2021|06/2021|0.23|--|968600000|--
2021-12-26 09:49:03|07870|100943|600845|94.25B|94250000000|62.00|4,780,175|27.23%|20|2021-10-30|Oct 30, 2021|09/2021|0.32|0.28|2530000000|2570000000|2021-08-20|Aug 20, 2021|06/2021|0.35|0.33|2740000000|--
2021-12-26 09:49:07|07871|101185|900926|7.24B|7240000000|4.766|2,693,765|61.39%|19|2021-10-30|Oct 30, 2021|09/2021|0.32|0.28|2530000000|2570000000|2021-08-20|Aug 20, 2021|06/2021|0.35|0.33|2740000000|--
2021-12-26 09:49:10|07872|954956|601968|10.48B|10480000000|9.25|2,720,415|12.67%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1770000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1670000000|--
2021-12-26 09:49:13|07873|942822|603009|2.61B|2610000000|7.28|12,206,736|25.73%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|389500000|--|2021-07-29|Jul 29, 2021|06/2021|0.05|--|455100000|--
2021-12-26 09:49:16|07874|996068|603037|2.51B|2510000000|23.88|4,038,454|47.68%|19|2021-10-28|Oct 28, 2021|09/2021|0.2|--|125000000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|122400000|--
2021-12-26 09:49:19|07875|994614|603887|3.57B|3570000000|7.91|3,273,822|-45.73%|20|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|488700000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|682100000|--
2021-12-26 09:49:21|07876|100763|600621|14.21B|14210000000|13.39|14,079,955|-34.01%|20|2021-10-28|Oct 28, 2021|09/2021|0.29|--|711000000|--|2021-08-25|Aug 25, 2021|06/2021|0.09|--|500200000|--
2021-12-26 09:49:25|07877|101171|900908|771.32M|771320000|0.667|1,679,987|49.89%|20|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-26 09:49:29|07878|994528|603012|3.85B|3850000000|6.05|7,671,050|-3.66%|20|2021-10-27|Oct 27, 2021|09/2021|0.16|--|772400000|--|2021-08-13|Aug 13, 2021|06/2021|0.11|--|587500000|--
2021-12-26 09:49:32|07879|100403|600170|32.34B|32340000000|3.64|141,128,118|20.93%|21|2021-10-30|Oct 30, 2021|09/2021|0.13|0.13|73340000000|--|2021-08-31|Aug 31, 2021|06/2021|0.14|0.15|71880000000|--
2021-12-26 09:49:35|07880|1031225|603730|17.39B|17390000000|24.01|3,351,143|5.42%|19|2021-10-30|Oct 30, 2021|09/2021|0.18|--|1000000000|--|2021-08-27|Aug 27, 2021|06/2021|0.19|--|1020000000|--
2021-12-26 09:49:38|07881|100661|600508|7.99B|7990000000|11.05|16,510,508|3.27%|20|2021-10-28|Oct 28, 2021|09/2021|0.26|--|2550000000|--|2021-08-26|Aug 26, 2021|06/2021|0.34|--|2450000000|--
2021-12-26 09:49:41|07882|100767|600635|11.16B|11160000000|3.78|17,141,362|-11.48%|20|2021-10-29|Oct 29, 2021|09/2021|0.07|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|--|--
2021-12-26 09:49:44|07883|100937|600841|18.65B|18650000000|11.43|6,646,203|5.74%|20|2021-10-29|Oct 29, 2021|09/2021|0.33|--|17070000000|--|2021-08-21|Aug 21, 2021|06/2021|0.15|--|2030000000|--
2021-12-26 09:49:47|07884|101180|900920|972.4M|972400000|0.596|1,215,709|37.33%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|--|--
2021-12-26 09:49:50|07885|100760|600630|2.25B|2250000000|5.30|3,331,483|-9.25%|20|2021-10-28|Oct 28, 2021|09/2021|0.02|--|887600000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|758700000|--
2021-12-26 09:49:53|07886|101087|601519|14.81B|14810000000|7.30|14,964,540|-22.01%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|204000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|177100000|--
2021-12-26 09:49:56|07887|101112|601727|77.43B|77430000000|4.93|73,302,193|-12.43%|21|2021-10-28|Oct 28, 2021|09/2021|0.0361|0.06|31000000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.36|0.06|36960000000|--
2021-12-26 09:49:58|07888|100292|600021|42.4B|42400000000|16.20|81,138,029|120.71%|20|2021-10-29|Oct 29, 2021|09/2021|-0.13|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|--|--
2021-12-26 09:50:01|07889|1024783|603200|2.92B|2920000000|23.28|3,086,417|3.45%|19|2021-10-27|Oct 27, 2021|09/2021|0.12|--|141700000|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|101800000|--
2021-12-26 09:50:04|07890|1006194|601200|13.62B|13620000000|12.14|10,498,598|12.62%|19|2021-10-30|Oct 30, 2021|09/2021|0.19|0.19|1480000000|--|2021-08-31|Aug 31, 2021|06/2021|0.185|0.18|2770000000|--
2021-12-26 09:50:07|07891|100752|600615|1.56B|1560000000|8.29|801,104|20.67%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|24480000|--|2021-08-20|Aug 20, 2021|06/2021|--|--|23300000|--
2021-12-26 09:50:10|07892|1054846|603466|11.9B|11900000000|28.50|15,144,298|80.7%|19|2021-10-30|Oct 30, 2021|09/2021|0.27|--|804900000|--|2021-08-30|Aug 30, 2021|06/2021|0.29|--|839700000|--
2021-12-26 09:50:13|07893|994519|601595|4.68B|4680000000|10.45|2,585,335|-5.86%|20|2021-10-30|Oct 30, 2021|09/2021|-0.04|-0.02|132000000|--|2021-08-28|Aug 28, 2021|06/2021|0.025|0.05|168000000|--
2021-12-26 09:50:16|07894|994611|603868|18.1B|18100000000|41.56|757,162|-15.79%|21|2021-10-29|Oct 29, 2021|09/2021|0.43|0.53|1110000000|--|2021-08-27|Aug 27, 2021|06/2021|0.38|0.38|871500000|--
2021-12-26 09:50:19|07895|100430|600196|128.02B|128020000000|49.95|30,026,527|-10.31%|21|2021-10-26|Oct 26, 2021|09/2021|0.42|0.46|10100000000|9150000000|2021-08-23|Aug 23, 2021|06/2021|0.64|0.639|8900000000|8900000000
2021-12-26 09:50:22|07896|100766|600624|4.51B|4510000000|6.60|4,541,205|-23.52%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|283400000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|247700000|--
2021-12-26 09:50:25|07897|953927|603918|3.34B|3340000000|9.12|7,620,569|17.04%|20|2021-10-21|Oct 21, 2021|09/2021|0.07|--|224700000|--|2021-08-24|Aug 24, 2021|06/2021|0.06|--|232600000|--
2021-12-26 09:50:28|07898|1162040|603682|2.83B|2830000000|5.98|2,542,961|-30.55%|11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|257400000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|222900000|--
2021-12-26 09:50:31|07899|102096|600695|4.05B|4050000000|5.79|11,400,940|-8.1%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|29140000|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|6850000|--
2021-12-26 09:50:34|07900|102098|900919|132.31M|132310000|0.189|1,304,505|-28.95%|5|2018-04-28|Apr 28, 2018|03/2018|-0.03|--|10780000|--|2018-04-03|Apr 03, 2018|12/2017|0.01|--|16640000|--
2021-12-26 09:50:37|07901|101094|601616|3.24B|3240000000|3.80|25,441,828|15.85%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|258700000|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|245200000|--
2021-12-26 09:50:40|07902|100947|600851|10.3B|10300000000|8.53|2,038,004|2.16%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|328500000|--|2021-08-21|Aug 21, 2021|06/2021|0.08|--|512700000|--
2021-12-26 09:50:42|07903|101174|900917|421.26M|421260000|0.349|540,462|0.87%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|--|--
2021-12-26 09:50:45|07904|100756|600619|8.26B|8260000000|7.73|6,614,295|9.18%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|3670000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|4420000000|--
2021-12-26 09:50:48|07905|101175|900910|540.45M|540450000|0.506|214,836|1%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2021-12-26 09:50:51|07906|953924|603718|9.05B|9050000000|14.06|4,592,966|12.3%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|99190000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|67070000|--
2021-12-26 09:50:54|07907|100688|600532|9.66B|9660000000|18.72|2,667,664|42.57%|20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|34390000|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|125500000|--
2021-12-26 09:50:57|07908|100765|600623|19.22B|19220000000|9.02|20,090,848|54.45%|20|2021-10-29|Oct 29, 2021|09/2021|0.45|--|11920000000|--|2021-08-24|Aug 24, 2021|06/2021|0.44|--|11500000000|--
2021-12-26 09:51:00|07909|101172|900909|1.56B|1560000000|0.730|540,392|61.5%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2021-12-26 09:51:03|07910|994546|603131|8.18B|8180000000|25.73|4,023,173|-9.75%|19|2021-10-26|Oct 26, 2021|09/2021|0.12|--|297800000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|347500000|--
2021-12-26 09:51:05|07911|1162072|603192|5.91B|5910000000|55.36|3,193,836|136.58%|11|2021-10-27|Oct 27, 2021|09/2021|0.33|--|961300000|--|2021-08-19|Aug 19, 2021|06/2021|0.29|--|767700000|--
2021-12-26 09:51:07|07912|101196|900939|112.53M|112530000|0.620|77,041|-19.79%|5|2018-04-28|Apr 28, 2018|03/2018|--|--|3350000|--|2018-03-31|Mar 31, 2018|12/2017|0.01|--|3620000|--
2021-12-26 09:51:10|07913|100744|600605|2.01B|2010000000|9.72|2,132,919|12.93%|19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|24110000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|29610000|--
2021-12-26 09:51:14|07914|100862|600748|7.4B|7400000000|4.01|7,509,742|-19.32%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1080000000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|2440000000|--
2021-12-26 09:51:17|07915|100282|600009|85.88B|85880000000|44.57|16,588,045|-38.81%|21|2021-10-23|Oct 23, 2021|09/2021|-0.26|-0.1738|944000000|943900000|2021-08-28|Aug 28, 2021|06/2021|-0.16|-0.2633|937500000|725460000
2021-12-26 09:51:20|07916|100518|600315|27.42B|27420000000|40.34|4,021,250|10.04%|21|2021-10-27|Oct 27, 2021|09/2021|0.2|0.1934|1620000000|1620000000|2021-08-25|Aug 25, 2021|06/2021|0.17|0.17|2100000000|2200000000
2021-12-26 09:51:23|07917|100804|600676|4.34B|4340000000|4.22|3,018,593|-17.58%|19|2021-10-27|Oct 27, 2021|09/2021|-0|--|1920000000|--|2021-08-27|Aug 27, 2021|06/2021|--|--|1940000000|--
2021-12-26 09:51:26|07918|100866|600754|61.52B|61520000000|57.49|5,637,998|15.91%|21|2021-10-30|Oct 30, 2021|09/2021|0.09|0.09|3090000000|3090000000|2021-08-31|Aug 31, 2021|06/2021|0.18|0.195|2960000000|2910000000
2021-12-26 09:51:29|07919|101754|900934|2.07B|2070000000|1.937|269,013|1.95%|21|2021-10-30|Oct 30, 2021|09/2021|0.0141|0.0141|482130000|482250000|2021-08-31|Aug 31, 2021|06/2021|0.0281|0.0301|458440000|449660000
2021-12-26 09:51:32|07920|100779|600650|5.2B|5200000000|9.42|1,015,917|1.95%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|728000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|691800000|--
2021-12-26 09:51:35|07921|101762|900914|329.86M|329860000|0.598|297,684|-10.34%|19|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--
2021-12-26 09:51:38|07922|100753|600616|4.92B|4920000000|7.36|15,486,058|-28.82%|20|2021-10-30|Oct 30, 2021|09/2021|-0.14|--|161600000|--|2021-08-28|Aug 28, 2021|06/2021|-0.14|--|93600000|--
2021-12-26 09:51:41|07923|101188|900929|188.89M|188890000|1.425|39,357|-11.66%|17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--
2021-12-26 09:51:44|07924|100770|600639|14.28B|14280000000|12.72|2,572,285|0.95%|20|2021-10-30|Oct 30, 2021|09/2021|0.14|--|547900000|--|2021-08-28|Aug 28, 2021|06/2021|0.28|--|768900000|--
2021-12-26 09:51:48|07925|101176|900911|1.01B|1010000000|0.903|266,885|-2.27%|19|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--
2021-12-26 09:51:51|07926|100936|600838|2.55B|2550000000|6.36|2,786,460|-7.15%|19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|23680000|--|2021-08-29|Aug 29, 2021|06/2021|0.06|--|25130000|--
2021-12-26 09:51:55|07927|100490|600272|1.74B|1740000000|7.16|1,027,159|-0.69%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|151100000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|144500000|--
2021-12-26 09:51:57|07928|101757|900943|105.95M|105950000|0.436|51,733|-6.44%|5|2018-04-28|Apr 28, 2018|03/2018|0.03|--|246100000|--|2018-03-30|Mar 30, 2018|12/2017|0.08|--|245700000|--
2021-12-26 09:52:00|07929|100346|600097|2.61B|2610000000|10.82|3,919,072|-2.35%|20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|530100000|--|2021-08-28|Aug 28, 2021|06/2021|0.58|--|596700000|--
2021-12-26 09:52:04|07930|997893|603960|9.35B|9350000000|35.82|3,639,540|-25.87%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|156000000|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|146600000|--
2021-12-26 09:52:08|07931|994625|603987|8.56B|8560000000|19.39|7,191,310|19.99%|19|2021-10-26|Oct 26, 2021|09/2021|0.2|--|791800000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|748400000|--
2021-12-26 09:52:12|07932|1031322|603232|3.52B|3520000000|15.21|4,254,657|-32.65%|19|2021-10-26|Oct 26, 2021|09/2021|0.05|--|110800000|--|2021-08-25|Aug 25, 2021|06/2021|-0|--|104000000|104000000
2021-12-26 09:52:16|07933|994581|603633|4.09B|4090000000|15.53|11,801,219|64.86%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|165100000|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|162500000|--
2021-12-26 09:52:19|07934|994595|603777|5.05B|5050000000|15.09|12,741,411|18.17%|19|2021-10-30|Oct 30, 2021|09/2021|-0.33|--|950700000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|885200000|--
2021-12-26 09:52:22|07935|102965|603006|2.78B|2780000000|10.92|5,366,834|-4.04%|20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|329200000|--|2021-08-27|Aug 27, 2021|06/2021|0.17|--|310700000|--
2021-12-26 09:52:26|07936|100946|600848|37.36B|37360000000|14.81|3,849,477|-24.25%|20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|1370000000|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|2160000000|--
2021-12-26 09:52:29|07937|101187|900928|2.76B|2760000000|1.093|116,748|-18%|8|2020-10-29|Oct 29, 2020|09/2020|0.20|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.29|--|--|--
2021-12-26 09:52:31|07938|101206|900957|216.38M|216380000|0.620|183,734|22.77%|5|2018-04-26|Apr 26, 2018|03/2018|0.02|--|31310000|--|2018-04-10|Apr 10, 2018|12/2017|0.03|--|22310000|--
2021-12-26 09:52:35|07939|948392|603729|1.2B|1200000000|12.89|1,180,748|-7.33%|20|2021-10-28|Oct 28, 2021|09/2021|-0.41|--|138000000|--|2021-07-15|Jul 15, 2021|06/2021|0.29|--|281700000|--
2021-12-26 09:52:38|07940|100790|600663|43.45B|43450000000|10.77|5,294,131|0.47%|21|2021-10-29|Oct 29, 2021|09/2021|0.13|--|2140000000|--|2021-07-30|Jul 30, 2021|06/2021|0.29|--|2830000000|--
2021-12-26 09:52:42|07941|101190|900932|3.66B|3660000000|0.908|912,637|17.46%|21|2021-10-29|Oct 29, 2021|09/2021|0.0203|--|333790000|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2021-12-26 09:52:45|07942|945172|603899|58.26B|58260000000|62.80|3,955,008|-28.03%|20|2021-10-29|Oct 29, 2021|09/2021|0.49|0.49|4470000000|4470000000|2021-08-27|Aug 27, 2021|06/2021|0.36|0.33|3870000000|3410000000
2021-12-26 09:52:48|07943|100309|600073|7.49B|7490000000|7.99|11,890,666|-22.8%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|4580000000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|6070000000|--
2021-12-26 09:52:52|07944|100922|600822|4.45B|4450000000|8.97|2,179,042|-14.98%|19|2021-10-28|Oct 28, 2021|09/2021|0.23|--|2300000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|2050000000|--
2021-12-26 09:52:54|07945|101186|900927|272.79M|272790000|0.550|198,326|-11%|5|2018-04-28|Apr 28, 2018|03/2018|0.03|--|1810000000|--|2018-04-17|Apr 17, 2018|12/2017|0.03|--|1420000000|--
2021-12-26 09:52:57|07946|100935|600835|15.9B|15900000000|15.55|2,768,912|-22.98%|20|2021-10-28|Oct 28, 2021|09/2021|0.3|--|6800000000|--|2021-08-21|Aug 21, 2021|06/2021|0.36|--|6780000000|--
2021-12-26 09:53:01|07947|101763|900925|1.39B|1390000000|1.358|500,668|-8.49%|20|2021-10-28|Oct 28, 2021|09/2021|0.30|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|1040000000|--
2021-12-26 09:53:05|07948|100964|600882|29.97B|29970000000|58.05|7,289,914|20.84%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1080000000|--|2021-08-11|Aug 11, 2021|06/2021|0.08|--|1120000000|--
2021-12-26 09:53:08|07949|1010634|603728|9.74B|9740000000|23.18|6,978,932|43%|19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|712000000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|678000000|--
2021-12-26 09:53:11|07950|100762|600638|3.79B|3790000000|5.63|4,448,067|-22.34%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|656100000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|800900000|--
2021-12-26 09:53:15|07951|100759|600628|4.98B|4980000000|7.70|1,382,411|-0.65%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|282900000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|291700000|--
2021-12-26 09:53:18|07952|100933|600833|2B|2000000000|8.97|1,115,423|-10.75%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|364800000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|301400000|--
2021-12-26 09:53:22|07953|100769|600637|27.87B|27870000000|8.29|12,640,572|-5.9%|21|2021-10-30|Oct 30, 2021|09/2021|0.05|0.00|1890000000|2330000000|2021-08-31|Aug 31, 2021|06/2021|0.135|0.16|2490000000|2570000000
2021-12-26 09:53:26|07954|101092|601607|54.48B|54480000000|19.17|8,224,363|2.9%|21|2021-10-29|Oct 29, 2021|09/2021|0.32|0.4833|55740000000|58590000000|2021-08-30|Aug 30, 2021|06/2021|0.51|0.51|53640000000|53640000000
2021-12-26 09:53:29|07955|100807|600679|5.94B|5940000000|11.52|1,448,729|-17.6%|19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|440800000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|636900000|--
2021-12-26 09:53:32|07956|101173|900916|210.24M|210240000|0.408|206,621|-16.73%|5|2018-04-21|Apr 21, 2018|03/2018|0.01|--|164200000|--|2018-02-03|Feb 03, 2018|12/2017|0.03|--|341600000|--
2021-12-26 09:53:35|07957|100501|600284|6.02B|6020000000|6.20|3,585,377|3.33%|19|2021-10-30|Oct 30, 2021|09/2021|0.11|--|2790000000|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|1630000000|--
2021-12-26 09:53:39|07958|1054849|603659|104.3B|104300000000|150.20|6,798,514|81.35%|20|2021-10-29|Oct 29, 2021|09/2021|0.66|0.68|2370000000|2370000000|2021-08-06|Aug 06, 2021|06/2021|0.63|0.5213|2180000000|2130000000
2021-12-26 09:53:42|07959|100786|600662|16B|16000000000|7.07|5,100,820|-15.53%|20|2021-10-28|Oct 28, 2021|09/2021|0.15|--|6950000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|690000000|--
2021-12-26 09:53:45|07960|996083|603579|4B|4000000000|29.75|775,804|-0.67%|19|2021-10-28|Oct 28, 2021|09/2021|0.34|--|617000000|--|2021-08-27|Aug 27, 2021|06/2021|0.51|--|728000000|--
2021-12-26 09:53:48|07961|953915|603108|6.89B|6890000000|11.89|9,023,840|7.31%|21|2021-10-30|Oct 30, 2021|09/2021|0.19|--|2440000000|--|2021-08-27|Aug 27, 2021|06/2021|0.20|--|2270000000|--
2021-12-26 09:53:52|07962|100802|600689|1.37B|1370000000|6.81|2,141,558|-4.62%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|217400000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|175600000|--
2021-12-26 09:53:54|07963|101182|900922|85.42M|85420000|0.425|45,740|-8.99%|5|2018-04-28|Apr 28, 2018|03/2018|0.01|--|350800000|--|2018-03-31|Mar 31, 2018|12/2017|-0.07|--|384300000|--
2021-12-26 09:53:57|07964|100758|600626|4.3B|4300000000|3.88|5,412,120|-3.96%|19|2021-10-30|Oct 30, 2021|09/2021|-0.14|--|2760000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.07|--|2680000000|--
2021-12-26 09:54:01|07965|100750|600613|2.99B|2990000000|5.59|4,019,728|14.78%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|547400000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|602900000|--
2021-12-26 09:54:04|07966|101169|900904|291.6M|291600000|0.546|117,642|29.38%|17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--
2021-12-26 09:54:07|07967|100934|600834|4.69B|4690000000|9.83|2,789,146|4.13%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|95050000|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|81850000|--
2021-12-26 09:54:10|07968|942803|600604|9.93B|9930000000|5.30|6,009,578|-20.06%|20|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|239500000|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|159300000|--
2021-12-26 09:54:13|07969|942837|900902|520.78M|520780000|0.278|425,426|-17.99%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-26 09:54:16|07970|100923|600823|12.23B|12230000000|3.26|18,611,523|-30.93%|21|2021-10-29|Oct 29, 2021|09/2021|0.015|0.02|3140000000|3170000000|2021-08-20|Aug 20, 2021|06/2021|0.24|0.09|8050000000|4620000000
2021-12-26 09:54:20|07971|1052667|603648|3.2B|3200000000|8.68|2,280,289|2%|19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|390000000|--|2021-08-29|Aug 29, 2021|06/2021|0.09|--|406000000|--
2021-12-26 09:54:22|07972|1056005|603365|4.27B|4270000000|16.09|1,616,896|21.89%|19|2021-10-28|Oct 28, 2021|09/2021|0.31|--|836900000|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|901400000|--
2021-12-26 09:54:26|07973|100605|600420|10.1B|10100000000|9.83|5,399,986|2.29%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|3080000000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|3700000000|--
2021-12-26 09:54:29|07974|1117911|603121|2.81B|2810000000|10.60|3,462,578|-5.86%|14|2021-10-25|Oct 25, 2021|09/2021|0.06|--|244600000|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|230600000|--
2021-12-26 09:54:32|07975|100778|600649|10.35B|10350000000|4.09|16,109,681|-25.36%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|789000000|--|2021-08-31|Aug 31, 2021|06/2021|0.16|--|980200000|--
2021-12-26 09:54:36|07976|1054850|603683|2.46B|2460000000|13.41|7,184,607|51.4%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|370100000|--|2021-08-19|Aug 19, 2021|06/2021|0.05|--|346500000|--
2021-12-26 09:54:40|07977|1054847|603499|1.79B|1790000000|8.91|2,686,273|7.87%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|167400000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|167700000|--
2021-12-26 09:54:43|07978|100757|600620|6.49B|6490000000|9.45|4,521,215|54.16%|20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|10980000|--|2021-08-27|Aug 27, 2021|06/2021|0.26|--|10450000|--
2021-12-26 09:54:46|07979|996181|603330|3.97B|3970000000|16.72|5,674,844|-45.43%|19|2021-10-19|Oct 19, 2021|09/2021|0.08|--|291600000|--|2021-08-26|Aug 26, 2021|06/2021|0.2|--|221900000|--
2021-12-26 09:54:49|07980|1062259|603895|2.42B|2420000000|22.37|2,022,446|22.84%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|139600000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|134300000|--
2021-12-26 09:54:53|07981|100776|600647|1.74B|1740000000|12.47|1,675,723|-4.08%|19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|80170000|--|2021-08-13|Aug 13, 2021|06/2021|0.04|--|175200000|--
2021-12-26 09:54:55|07982|100944|600846|5.04B|5040000000|8.06|3,431,281|-1.35%|20|2021-10-28|Oct 28, 2021|09/2021|0.11|--|624000000|--|2021-08-26|Aug 26, 2021|06/2021|0.42|--|3000000000|--
2021-12-26 09:54:59|07983|994535|603030|2.03B|2030000000|3.58|5,153,023|-27.09%|20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|1080000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.36|--|1300000000|--
2021-12-26 09:55:02|07984|100920|600820|16.92B|16920000000|5.38|19,721,062|-0.92%|21|2021-10-28|Oct 28, 2021|09/2021|0.18|0.18|14860000000|--|2021-08-25|Aug 25, 2021|06/2021|0.15|--|15850000000|--
2021-12-26 09:55:05|07985|1024784|603226|1.94B|1940000000|7.08|1,404,559|-11.84%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|224200000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|172900000|--
2021-12-26 09:55:08|07986|100777|600648|14.98B|14980000000|13.19|2,593,803|-6.12%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|1650000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|1730000000|--
2021-12-26 09:55:11|07987|101177|900912|1.02B|1020000000|0.896|105,052|-1.86%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-26 09:55:15|07988|100772|600641|28.49B|28490000000|31.29|17,987,926|55.67%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|203500000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|194000000|--
2021-12-26 09:55:18|07989|996070|603039|16.8B|16800000000|64.48|1,018,351|-14.97%|19|2021-10-29|Oct 29, 2021|09/2021|0.2|0.2|435000000|--|2021-08-27|Aug 27, 2021|06/2021|0.16|0.16|448000000|--
2021-12-26 09:55:21|07990|994549|603189|5.61B|5610000000|20.80|4,414,088|20.51%|20|2021-10-23|Oct 23, 2021|09/2021|0.07|--|84660000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|86290000|--
2021-12-26 09:55:23|07991|100785|600661|2.44B|2440000000|9.39|11,491,489|-36.94%|20|2021-10-28|Oct 28, 2021|09/2021|-0.05|--|431700000|--|2021-08-27|Aug 27, 2021|06/2021|0.45|--|417100000|--
2021-12-26 09:55:27|07992|100925|600825|4.63B|4630000000|4.43|7,375,060|-7.32%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|196500000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|483400000|--
2021-12-26 09:55:30|07993|100845|600732|48.91B|48910000000|24.02|30,459,929|33.44%|19|2021-10-26|Oct 26, 2021|09/2021|-0.01|0.2|4330000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.06|0.12|3860000000|--
2021-12-26 09:55:33|07994|953912|603022|2.42B|2420000000|12.09|768,061|-9.78%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|184900000|--|2021-08-29|Aug 29, 2021|06/2021|0.04|--|178300000|--
2021-12-26 09:55:36|07995|994547|603159|2.22B|2220000000|15.84|2,416,807|40.93%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|158700000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|143700000|--
2021-12-26 09:55:40|07996|100924|600824|3.87B|3870000000|3.67|2,418,548|-1.08%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|189400000|--|2021-08-30|Aug 30, 2021|06/2021|0.03|--|321500000|--
2021-12-26 09:55:42|07997|1162070|603681|7.04B|7040000000|36.83|2,323,376|92.42%|11|2021-10-28|Oct 28, 2021|09/2021|0.42|--|972800000|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|967100000|--
2021-12-26 09:55:46|07998|100783|600655|39.22B|39220000000|10.08|12,371,435|19.71%|21|2021-10-29|Oct 29, 2021|09/2021|0.1|0.11|9510000000|10150000000|2021-08-24|Aug 24, 2021|06/2021|0.21|--|11870000000|--
2021-12-26 09:55:49|07999|100985|600895|23.28B|23280000000|15.03|6,465,717|-11.85%|21|2021-10-30|Oct 30, 2021|09/2021|-0.54|--|210600000|--|2021-08-31|Aug 31, 2021|06/2021|0.75|--|203200000|--
2021-12-26 09:55:52|08000|100531|600320|19.97B|19970000000|3.79|23,149,551|26.33%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|5760000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|5970000000|--
2021-12-26 09:55:55|08001|101199|900947|1.48B|1480000000|0.280|1,501,541|21.74%|18|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 09:55:58|08002|100441|600210|13.95B|13950000000|9.20|45,038,563|115.46%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|2400000000|--|2021-08-28|Aug 28, 2021|06/2021|0.14|--|2620000000|--
2021-12-26 09:56:01|08003|101085|601515|11.55B|11550000000|7.52|20,511,228|31.47%|20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|851000000|824000000|2021-08-31|Aug 31, 2021|06/2021|0.17|--|891000000|886000000
2021-12-26 09:56:05|08004|100696|600546|17.27B|17270000000|8.71|78,441,447|-9.65%|20|2021-10-30|Oct 30, 2021|09/2021|0.45|--|12970000000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|8170000000|--
2021-12-26 09:56:08|08005|100854|600740|16.4B|16400000000|6.40|96,163,736|32.91%|20|2021-10-26|Oct 26, 2021|09/2021|0.18|0.45|3150000000|--|2021-08-24|Aug 24, 2021|06/2021|0.36|--|2690000000|--
2021-12-26 09:56:11|08006|100754|600617|5.97B|5970000000|4.33|12,031,571|-11.63%|20|2021-10-27|Oct 27, 2021|09/2021|-0.15|--|2010000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.03|--|1650000000|--
2021-12-26 09:56:14|08007|101178|900913|461.63M|461630000|0.335|495,660|7.37%|17|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-04-28|Apr 28, 2021|12/2020|-0.28|--|--|--
2021-12-26 09:56:17|08008|100498|600281|3.02B|3020000000|5.87|17,605,796|53.66%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|77590000|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|85440000|--
2021-12-26 09:56:20|08009|100372|600123|11.06B|11060000000|9.68|47,038,325|61.06%|21|2021-10-26|Oct 26, 2021|09/2021|0.63|0.63|3550000000|--|2021-08-24|Aug 24, 2021|06/2021|0.4|0.43|3090000000|--
2021-12-26 09:56:24|08010|101108|601699|35.24B|35240000000|11.78|52,162,595|72.98%|21|2021-10-28|Oct 28, 2021|09/2021|0.84|0.84|13190000000|--|2021-08-26|Aug 26, 2021|06/2021|0.58|0.5|9980000000|--
2021-12-26 09:56:26|08011|100890|600809|375.12B|375120000000|307.45|7,228,059|31.42%|21|2021-10-29|Oct 29, 2021|09/2021|1.1|1.25|5140000000|5150000000|2021-08-27|Aug 27, 2021|06/2021|1.12|0.9501|4790000000|4790000000
2021-12-26 09:56:30|08012|100912|600810|12.54B|12540000000|12.15|19,200,910|25.26%|20|2021-10-30|Oct 30, 2021|09/2021|0.71|--|3630000000|--|2021-08-21|Aug 21, 2021|06/2021|0.39|--|3290000000|--
2021-12-26 09:56:33|08013|100773|600642|37.61B|37610000000|7.73|49,079,158|41.83%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|--|--|2021-08-31|Aug 31, 2021|06/2021|0.14|--|--|--
2021-12-26 09:56:36|08014|100587|600392|33.67B|33670000000|19.21|56,902,403|113.92%|20|2021-10-29|Oct 29, 2021|09/2021|0.16|--|2930000000|--|2021-08-21|Aug 21, 2021|06/2021|0.13|--|2510000000|--
2021-12-26 09:56:40|08015|100418|600183|53.24B|53240000000|23.05|28,582,979|-16.18%|21|2021-10-28|Oct 28, 2021|09/2021|0.3271|0.3514|5550000000|5550000000|2021-08-14|Aug 14, 2021|06/2021|0.38|0.38|5330000000|5330000000
2021-12-26 09:56:43|08016|100747|600609|6.95B|6950000000|5.30|16,602,383|-8.15%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1340000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|1400000000|--
2021-12-26 09:56:46|08017|100590|600396|5.77B|5770000000|3.920|44,096,527|42.55%|20|2021-10-29|Oct 29, 2021|09/2021|-0.41|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.23|--|--|--
2021-12-26 09:56:50|08018|994610|603866|27.91B|27910000000|29.35|4,672,631|-26.3%|19|2021-10-19|Oct 19, 2021|09/2021|0.6|0.21|1720000000|1720000000|2021-08-11|Aug 11, 2021|06/2021|0.22|0.22|1610000000|1610000000
2021-12-26 09:56:53|08019|951038|603808|5.32B|5320000000|14.41|2,726,915|16.02%|20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|573300000|--|2021-08-28|Aug 28, 2021|06/2021|0.28|--|563700000|--
2021-12-26 09:56:56|08020|100698|600548|20.98B|20980000000|9.62|9,312,094|8.58%|21|2021-10-29|Oct 29, 2021|09/2021|0.303|--|2410000000|--|2021-08-25|Aug 25, 2021|06/2021|0.29|--|2250000000|--
2021-12-26 09:57:00|08021|101052|601139|24.88B|24880000000|8.65|24,756,842|15.03%|21|2021-10-28|Oct 28, 2021|09/2021|0.12|0.1779|4940000000|4940000000|2021-08-26|Aug 26, 2021|06/2021|0.2|0.2|5280000000|5280000000
2021-12-26 09:57:03|08022|945935|603118|7.11B|7110000000|8.98|4,255,939|-11.44%|20|2021-10-19|Oct 19, 2021|09/2021|0.17|--|2770000000|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|2490000000|--
2021-12-26 09:57:08|08023|994548|603160|46.46B|46460000000|103.07|2,899,519|-27.89%|21|2021-10-28|Oct 28, 2021|09/2021|0.43|0.4306|1230000000|1230000000|2021-08-27|Aug 27, 2021|06/2021|0.58|0.58|1490000000|1490000000
2021-12-26 09:57:11|08024|100396|600162|7.05B|7050000000|2.110|19,956,198|9.9%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1730000000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|871200000|--
2021-12-26 09:57:14|08025|1031218|603063|16.62B|16620000000|38.09|13,874,854|95.73%|19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|485400000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|459900000|--
2021-12-26 09:57:17|08026|100630|600446|13.17B|13170000000|13.99|11,234,398|-10.83%|20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|1350000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1460000000|--
2021-12-26 09:57:20|08027|996075|603228|29.47B|29470000000|34.60|5,685,636|18.37%|19|2021-10-29|Oct 29, 2021|09/2021|0.29|0.35|2420000000|--|2021-08-13|Aug 13, 2021|06/2021|0.24|--|2270000000|--
2021-12-26 09:57:23|08028|997535|603991|3.14B|3140000000|42.18|477,492|9.27%|19|2021-10-28|Oct 28, 2021|09/2021|-0.08|--|41840000|--|2021-08-27|Aug 27, 2021|06/2021|-0.08|--|30370000|--
2021-12-26 09:57:28|08029|1031229|603978|4.58B|4580000000|28.36|8,317,460|62.06%|19|2021-10-18|Oct 18, 2021|09/2021|-0|--|371100000|--|2021-08-12|Aug 12, 2021|06/2021|0.13|--|344600000|--
2021-12-26 09:57:31|08030|1008681|603050|3.19B|3190000000|19.67|12,920,687|44.53%|19|2021-10-26|Oct 26, 2021|09/2021|0.01|--|435100000|--|2021-08-24|Aug 24, 2021|06/2021|0.4|--|460600000|--
2021-12-26 09:57:34|08031|100729|600587|11.86B|11860000000|29.18|12,942,194|97.16%|21|2021-10-29|Oct 29, 2021|09/2021|0.27|--|1890000000|--|2021-08-26|Aug 26, 2021|06/2021|0.45|--|2940000000|--
2021-12-26 09:57:37|08032|100637|600481|15.75B|15750000000|9.68|40,984,593|145.06%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1020000000|--|2021-07-31|Jul 31, 2021|06/2021|0.05|--|815360000|--
2021-12-26 09:57:41|08033|951034|603318|3.28B|3280000000|8.69|19,944,678|15.41%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|679900000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|453900000|--
2021-12-26 09:57:44|08034|100940|600839|14.86B|14860000000|3.220|77,129,306|13.78%|21|2021-10-27|Oct 27, 2021|09/2021|0.04|--|23640000000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|25390000000|--
2021-12-26 09:57:48|08035|100797|600674|54.2B|54200000000|12.30|17,334,793|20%|21|2021-10-26|Oct 26, 2021|09/2021|0.2826|0.33|426000000|426000000|2021-08-17|Aug 17, 2021|06/2021|0.15|0.1515|255000000|254920000
2021-12-26 09:57:51|08036|101065|601208|15.23B|15230000000|17.14|10,102,175|62.46%|20|2021-10-19|Oct 19, 2021|09/2021|0.11|--|864900000|--|2021-08-18|Aug 18, 2021|06/2021|0.1|--|842700000|--
2021-12-26 09:57:55|08037|101046|601107|12.26B|12260000000|4.01|14,198,425|26.5%|21|2021-10-28|Oct 28, 2021|09/2021|0.0861|--|2440000000|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|2450000000|--
2021-12-26 09:57:58|08038|1162078|603327|6.36B|6360000000|15.85|1,699,802|-18.84%|11|2021-10-29|Oct 29, 2021|09/2021|0.23|--|557200000|--|2021-08-25|Aug 25, 2021|06/2021|0.14|--|354200000|--
2021-12-26 09:58:02|08039|100806|600678|2.02B|2020000000|5.80|7,685,368|-4.45%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|87810000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|112500000|--
2021-12-26 09:58:05|08040|101156|603077|27.7B|27700000000|3.300|277,834,657|139.13%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|3160000000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|2260000000|--
2021-12-26 09:58:08|08041|1024789|603679|1.84B|1840000000|12.99|1,390,440|-43.72%|19|2021-10-28|Oct 28, 2021|09/2021|-0.14|--|97600000|--|2021-08-19|Aug 19, 2021|06/2021|0.05|--|200000000|--
2021-12-26 09:58:12|08042|100383|600137|1.38B|1380000000|14.15|751,673|3.97%|20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|107000000|--|2021-08-23|Aug 23, 2021|06/2021|0.03|--|75200000|--
2021-12-26 09:58:15|08043|100642|600466|6.43B|6430000000|2.14|89,105,748|-53.78%|20|2021-10-30|Oct 30, 2021|09/2021|-0.63|--|2930000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.77|--|5080000000|--
2021-12-26 09:58:19|08044|100353|600101|3.14B|3140000000|7.44|26,907,472|22.37%|20|2021-10-29|Oct 29, 2021|09/2021|0.1|--|537300000|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|435300000|--
2021-12-26 09:58:22|08045|100306|600039|53.58B|53580000000|11.22|74,673,408|152.13%|20|2021-10-29|Oct 29, 2021|09/2021|0.1999|0.1999|19510000000|--|2021-08-26|Aug 26, 2021|06/2021|0.2782|0.18|19240000000|--
2021-12-26 09:58:24|08046|101159|603333|6.47B|6470000000|10.41|12,772,312|78.87%|19|2021-10-16|Oct 16, 2021|09/2021|-0.06|--|764900000|--|2021-07-24|Jul 24, 2021|06/2021|-0.06|--|644400000|--
2021-12-26 09:58:27|08047|100887|600779|61.73B|61730000000|126.66|6,465,562|76.19%|20|2021-10-30|Oct 30, 2021|09/2021|1.28|1.28|1590000000|1590000000|2021-07-24|Jul 24, 2021|06/2021|-0.2936|0.05|597000000|101490000
2021-12-26 09:58:31|08048|1162050|603317|19.11B|19110000000|25.42|7,690,005|-55.86%|11|2021-10-29|Oct 29, 2021|09/2021|-0.01|0.1833|381000000|381000000|2021-08-31|Aug 31, 2021|06/2021|-0.01|0.1917|495000000|495000000
2021-12-26 09:58:34|08049|100819|600702|79.69B|79690000000|239.99|10,424,784|189.77%|20|2021-10-22|Oct 22, 2021|09/2021|0.65|0.65|1220000000|--|2021-08-17|Aug 17, 2021|06/2021|1.29|1.31|1360000000|--
2021-12-26 09:58:37|08050|100385|600139|1.52B|1520000000|2.30|12,776,078|-39.95%|20|2021-10-29|Oct 29, 2021|09/2021|-0.78|--|22740000|--|2021-08-30|Aug 30, 2021|06/2021|-0.06|--|36700000|--
2021-12-26 09:58:41|08051|100667|600505|3.54B|3540000000|9.72|19,314,566|35.56%|19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|--|--
2021-12-26 09:58:44|08052|945936|603969|3.52B|3520000000|4.21|11,115,454|4.47%|21|2021-10-26|Oct 26, 2021|09/2021|0.07|--|890300000|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|1070000000|--
2021-12-26 09:58:48|08053|1056015|603970|5.01B|5010000000|26.10|1,972,509|20.72%|19|2021-10-28|Oct 28, 2021|09/2021|0.13|--|2600000000|--|2021-08-25|Aug 25, 2021|06/2021|0.4|--|3060000000|--
2021-12-26 09:58:50|08054|100624|600459|15.13B|15130000000|25.59|9,981,339|21.77%|20|2021-10-20|Oct 20, 2021|09/2021|0.24|--|9530000000|--|2021-08-25|Aug 25, 2021|06/2021|0.24|--|9000000000|--
2021-12-26 09:58:53|08055|100658|600500|22.06B|22060000000|8.15|40,339,547|61.71%|21|2021-10-30|Oct 30, 2021|09/2021|0.1|--|19420000000|--|2021-08-31|Aug 31, 2021|06/2021|0.67|--|21500000000|--
2021-12-26 09:58:56|08056|100360|600109|33.78B|33780000000|11.17|29,810,904|-26.85%|21|2021-10-29|Oct 29, 2021|09/2021|0.1423|0.1296|1680000000|1390000000|2021-08-31|Aug 31, 2021|06/2021|0.1467|0.133|1520000000|1390000000
2021-12-26 09:58:59|08057|942827|603126|5.03B|5030000000|8.24|17,494,471|29.36%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|630300000|--|2021-08-22|Aug 22, 2021|06/2021|0.09|--|687700000|--
2021-12-26 09:59:03|08058|100998|600970|25.54B|25540000000|11.51|19,325,121|69.26%|20|2021-10-27|Oct 27, 2021|09/2021|0.42|0.41|8600000000|--|2021-08-20|Aug 20, 2021|06/2021|0.23|0.33|6490000000|--
2021-12-26 09:59:06|08059|100544|600335|12.79B|12790000000|8.78|47,005,076|64.11%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|8570000000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|11030000000|--
2021-12-26 09:59:09|08060|100629|600444|2.02B|2020000000|13.82|4,609,360|43.51%|19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|114600000|--|2021-08-18|Aug 18, 2021|06/2021|0.13|--|220800000|--
2021-12-26 09:59:12|08061|100963|600871|40.44B|40440000000|2.130|89,442,734|6.5%|21|2021-10-28|Oct 28, 2021|09/2021|-0.003|0.01|15140000000|15300000000|2021-08-25|Aug 25, 2021|06/2021|0.01|0.01|16970000000|--
2021-12-26 09:59:16|08062|20144|600688|44.92B|44920000000|4.15|72,954,679|21.7%|21|2021-10-27|Oct 27, 2021|09/2021|0.0551|0.073|20350000000|24450000000|2021-08-25|Aug 25, 2021|06/2021|0.0592|0.0846|21260000000|21260000000
2021-12-26 09:59:19|08063|1162082|603927|16.22B|16220000000|27.32|5,965,035|-1.8%|11|2021-10-27|Oct 27, 2021|09/2021|0.19|--|1340000000|--|2021-08-26|Aug 26, 2021|06/2021|0.28|--|1340000000|--
2021-12-26 09:59:22|08064|1122728|601598|29.65B|29650000000|4.43|31,250,118|4.73%|20|2021-10-27|Oct 27, 2021|09/2021|0.1239|0.10|36140000000|23000000|2021-08-24|Aug 24, 2021|06/2021|0.18|0.12|32770000000|25000000
2021-12-26 09:59:26|08065|994593|603737|50.07B|50070000000|133.00|2,435,421|34.15%|20|2021-10-30|Oct 30, 2021|09/2021|-0.13|-0.13|3220000000|3370000000|2021-07-31|Jul 31, 2021|06/2021|0.28|0.555|3200000000|3200000000
2021-12-26 09:59:29|08066|1073385|600929|6.46B|6460000000|6.93|8,917,511|23.09%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|602800000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|572900000|--
2021-12-26 09:59:32|08067|1056014|603916|10.34B|10340000000|24.61|6,534,481|32.43%|20|2021-10-29|Oct 29, 2021|09/2021|0.36|0.45|1190000000|1190000000|2021-08-17|Aug 17, 2021|06/2021|0.33|0.375|1280000000|--
2021-12-26 09:59:35|08068|101164|603366|4B|4000000000|4.86|14,696,859|-7.43%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|1000000000|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|1140000000|--
2021-12-26 09:59:39|08069|101088|601555|43.67B|43670000000|8.72|54,595,257|-6.54%|21|2021-10-30|Oct 30, 2021|09/2021|0.1398|0.1458|1970000000|1750000000|2021-08-14|Aug 14, 2021|06/2021|0.1306|0.0976|2110000000|2340000000
2021-12-26 09:59:42|08070|994524|601900|7.26B|7260000000|8.10|2,815,986|-1.7%|20|2021-10-30|Oct 30, 2021|09/2021|0.47|--|2310000000|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|1520000000|--
2021-12-26 09:59:45|08071|100569|600369|33.96B|33960000000|5.11|32,404,963|0.59%|21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|603600000|--|2021-08-31|Aug 31, 2021|06/2021|0.07|--|1210000000|--
2021-12-26 09:59:48|08072|100508|600292|6.64B|6640000000|8.50|10,640,798|0%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1130000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|988900000|--
2021-12-26 09:59:51|08073|945166|601021|49.19B|49190000000|53.67|3,693,996|4.31%|21|2021-10-30|Oct 30, 2021|09/2021|0.16|0.16|3180000000|3180000000|2021-08-31|Aug 31, 2021|06/2021|0.32|0.32|3230000000|3230000000
2021-12-26 09:59:55|08074|100959|600866|3.54B|3540000000|4.79|10,559,604|0.21%|20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|243800000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|277000000|--
2021-12-26 09:59:57|08075|1162037|603290|67.9B|67900000000|398.00|2,048,248|71.09%|10|2021-10-30|Oct 30, 2021|09/2021|0.7|0.7403|478000000|477930000|2021-08-30|Aug 30, 2021|06/2021|0.49|0.4907|394000000|393200000
2021-12-26 10:00:01|08076|100379|600131|27.65B|27650000000|23.13|18,350,199|64.98%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|1390000000|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|1810000000|--
2021-12-26 10:00:04|08077|100675|600517|41.69B|41690000000|7.29|43,276,739|18.92%|21|2021-10-27|Oct 27, 2021|09/2021|0.06|--|2020000000|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|2220000000|--
2021-12-26 10:00:08|08078|994577|603585|3.22B|3220000000|17.89|1,065,620|-4.84%|19|2021-10-28|Oct 28, 2021|09/2021|0.24|--|601700000|--|2021-08-11|Aug 11, 2021|06/2021|0.33|--|558500000|--
2021-12-26 10:00:11|08079|100827|600710|8.61B|8610000000|6.59|16,716,150|24.34%|19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|44950000000|--|2021-08-07|Aug 07, 2021|06/2021|0.13|--|46210000000|--
2021-12-26 10:00:15|08080|100328|600077|3.35B|3350000000|2.65|10,979,847|-16.14%|20|2021-10-30|Oct 30, 2021|09/2021|0.49|--|1720000000|--|2021-08-31|Aug 31, 2021|06/2021|0.49|--|2020000000|--
2021-12-26 10:00:19|08081|100930|600830|2.41B|2410000000|5.30|6,749,065|0.19%|20|2021-10-26|Oct 26, 2021|09/2021|0.04|--|66100000|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|67750000|--
2021-12-26 10:00:23|08082|1031222|603612|9B|9000000000|19.57|13,177,994|37.33%|19|2021-10-28|Oct 28, 2021|09/2021|0.4|--|2680000000|--|2021-08-18|Aug 18, 2021|06/2021|0.42|--|2230000000|--
2021-12-26 10:00:27|08083|100716|600571|5.4B|5400000000|11.31|22,280,256|56%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|325600000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|383300000|--
2021-12-26 10:00:30|08084|1057310|603890|5.34B|5340000000|12.37|6,467,874|12.66%|19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|865800000|--|2021-08-04|Aug 04, 2021|06/2021|0.23|--|1140000000|--
2021-12-26 10:00:33|08085|994600|603800|4.43B|4430000000|21.30|4,312,263|111.94%|20|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|279000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.06|--|299800000|--
2021-12-26 10:00:36|08086|1024790|603380|5.99B|5990000000|37.42|1,623,305|78.96%|19|2021-10-30|Oct 30, 2021|09/2021|0.38|--|452000000|--|2021-08-26|Aug 26, 2021|06/2021|0.4|--|395700000|--
2021-12-26 10:00:40|08087|1141906|688022|6.3B|6300000000|58.20|3,983,934|77.55%|15|2021-10-29|Oct 29, 2021|09/2021|0.22|--|242400000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|174000000|--
2021-12-26 10:00:43|08088|1141890|688001|15.3B|15300000000|34.82|1,259,582|-8.03%|13|2021-10-29|Oct 29, 2021|09/2021|0.29|--|584400000|--|2021-08-17|Aug 17, 2021|06/2021|0.26|--|563000000|--
2021-12-26 10:00:47|08089|1052658|603183|2.33B|2330000000|5.58|4,976,028|1.32%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|222500000|--|2021-08-13|Aug 13, 2021|06/2021|0.18|--|340000000|--
2021-12-26 10:00:50|08090|1054854|603922|2.87B|2870000000|22.45|4,546,684|50.07%|19|2021-10-28|Oct 28, 2021|09/2021|-0.07|--|110200000|--|2021-08-27|Aug 27, 2021|06/2021|-0.1|--|128700000|--
2021-12-26 10:00:54|08091|994584|603660|3.23B|3230000000|6.63|4,211,217|-5.56%|19|2021-10-26|Oct 26, 2021|09/2021|0.39|--|462700000|--|2021-08-24|Aug 24, 2021|06/2021|0.39|--|577000000|--
2021-12-26 10:00:57|08092|994605|603828|2.44B|2440000000|3.99|4,330,479|-10.94%|20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|672200000|--|2021-08-30|Aug 30, 2021|06/2021|-0.01|--|698700000|--
2021-12-26 10:01:00|08093|1118183|603332|1.88B|1880000000|15.77|990,370|-10.45%|14|2021-10-27|Oct 27, 2021|09/2021|0.15|--|329200000|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|258000000|--
2021-12-26 10:01:05|08094|994626|603990|3.3B|3300000000|20.20|5,353,099|-38.04%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|66680000|--|2021-08-21|Aug 21, 2021|06/2021|0.22|--|104300000|--
2021-12-26 10:01:08|08095|100849|600736|5.18B|5180000000|4.50|5,598,282|-4.86%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|3510000000|--|2021-08-31|Aug 31, 2021|06/2021|0.06|--|982300000|--
2021-12-26 10:01:11|08096|1057305|603283|5.67B|5670000000|31.17|4,808,027|-21.64%|19|2021-10-29|Oct 29, 2021|09/2021|0.64|--|896900000|--|2021-07-29|Jul 29, 2021|06/2021|0.09|--|441800000|--
2021-12-26 10:01:16|08097|1141892|688003|6.86B|6860000000|35.98|975,244|13.22%|13|2021-10-29|Oct 29, 2021|09/2021|0.1|--|220400000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|254700000|--
2021-12-26 10:01:19|08098|994620|603928|2.43B|2430000000|12.04|3,599,256|5.43%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|502300000|--|2021-08-24|Aug 24, 2021|06/2021|0.19|--|494300000|--
2021-12-26 10:01:22|08099|100402|600169|9.7B|9700000000|2.910|32,543,224|39.23%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|1800000000|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|2190000000|--
2021-12-26 10:01:26|08100|100792|600665|2.73B|2730000000|3.16|7,798,746|-1.56%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|803700000|--|2021-08-30|Aug 30, 2021|06/2021|0.35|--|2460000000|--
2021-12-26 10:01:29|08101|101006|601000|16.59B|16590000000|2.800|51,555,239|13.36%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|0.08|1350000000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|0.08|1430000000|--
2021-12-26 10:01:33|08102|100600|600409|17.75B|17750000000|8.60|65,856,117|-7.43%|21|2021-10-30|Oct 30, 2021|09/2021|0.17|--|6070000000|--|2021-08-27|Aug 27, 2021|06/2021|0.28|--|5560000000|--
2021-12-26 10:01:36|08103|1024794|603938|7.09B|7090000000|36.30|5,053,378|113.14%|19|2021-10-27|Oct 27, 2021|09/2021|0.51|--|497000000|--|2021-08-12|Aug 12, 2021|06/2021|0.49|--|346600000|--
2021-12-26 10:01:39|08104|998088|603133|2.09B|2090000000|9.98|4,169,652|-8.52%|19|2021-10-12|Oct 12, 2021|09/2021|-0.1|--|57610000|--|2021-08-27|Aug 27, 2021|06/2021|-1.6|--|83020000|--
2021-12-26 10:01:42|08105|100689|600535|22.28B|22280000000|14.85|9,897,728|0%|21|2021-10-27|Oct 27, 2021|09/2021|0.32|0.38|1940000000|6220000000|2021-08-26|Aug 26, 2021|06/2021|0.45|0.43|2060000000|6220000000
2021-12-26 10:01:46|08106|100343|600089|79.85B|79850000000|21.09|132,571,008|98.59%|21|2021-10-29|Oct 29, 2021|09/2021|0.55|--|16610000000|--|2021-08-28|Aug 28, 2021|06/2021|0.27|--|13050000000|--
2021-12-26 10:01:49|08107|100540|600330|16.82B|16820000000|16.88|55,474,679|72.24%|20|2021-10-20|Oct 20, 2021|09/2021|0.12|--|1240000000|--|2021-08-18|Aug 18, 2021|06/2021|0.11|--|986300000|--
2021-12-26 10:01:52|08108|1054844|603289|2.7B|2700000000|9.13|2,206,294|10%|19|2021-10-21|Oct 21, 2021|09/2021|0.16|--|294000000|--|2021-07-29|Jul 29, 2021|06/2021|0.18|--|330600000|--
2021-12-26 10:01:55|08109|100733|600590|7.1B|7100000000|8.32|19,219,804|44.7%|20|2021-10-23|Oct 23, 2021|09/2021|0.00|--|1090000000|--|2021-08-28|Aug 28, 2021|06/2021|0.00|--|1240000000|--
2021-12-26 10:02:00|08110|100664|600512|5.15B|5150000000|3.220|26,428,645|10.65%|20|2021-10-27|Oct 27, 2021|09/2021|0.12|--|1330000000|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|1340000000|--
2021-12-26 10:02:03|08111|994617|603900|2.53B|2530000000|7.42|2,417,026|-7.02%|19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|297000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|350600000|--
2021-12-26 10:02:07|08112|951037|603789|3.36B|3360000000|12.93|3,960,798|-0.84%|19|2021-10-29|Oct 29, 2021|09/2021|-0.1|--|118900000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|163200000|--
2021-12-26 10:02:10|08113|1008996|603096|4.16B|4160000000|26.23|699,932|-33.64%|19|2021-10-29|Oct 29, 2021|09/2021|0.23|--|223140000|--|2021-08-18|Aug 18, 2021|06/2021|0.24|--|241000000|241000000
2021-12-26 10:02:12|08114|1162099|605168|10.45B|10450000000|149.99|699,457|-16.21%|9|2021-10-18|Oct 18, 2021|09/2021|1.63|2.06|738300000|--|2021-08-18|Aug 18, 2021|06/2021|1.63|--|840000000|--
2021-12-26 10:02:16|08115|100724|600582|17.42B|17420000000|4.21|37,822,175|34.5%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|0.1|5930000000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|0.13|5640000000|--
2021-12-26 10:02:19|08116|100903|600800|5.66B|5660000000|4.77|7,202,098|2.8%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|1220000000|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|958000000|--
2021-12-26 10:02:22|08117|1162034|601162|34.32B|34320000000|3.96|87,309,590|-31.25%|11|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1290000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|951000000|--
2021-12-26 10:02:25|08118|1072213|603712|32.05B|32050000000|41.51|4,108,572|3.93%|19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|666000000|--|2021-08-18|Aug 18, 2021|06/2021|0.18|--|745000000|745000000
2021-12-26 10:02:28|08119|100633|600468|5.59B|5590000000|5.14|16,629,314|17.35%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|648700000|--|2021-08-18|Aug 18, 2021|06/2021|0.03|--|605200000|--
2021-12-26 10:02:31|08120|100968|600874|9.73B|9730000000|6.82|7,989,769|0.89%|21|2021-10-25|Oct 25, 2021|09/2021|0.17|--|1360000000|--|2021-08-25|Aug 25, 2021|06/2021|0.1|--|1030000000|--
2021-12-26 10:02:35|08121|100333|600082|1.93B|1930000000|2.98|4,990,506|-0.33%|19|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|51270000|--|2021-08-30|Aug 30, 2021|06/2021|-0.03|--|325500000|--
2021-12-26 10:02:38|08122|100832|600717|11.95B|11950000000|4.13|14,825,365|-12.68%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|3680000000|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|3920000000|--
2021-12-26 10:02:41|08123|100533|600322|2.3B|2300000000|2.080|14,740,776|-11.11%|21|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|525300000|--|2021-08-31|Aug 31, 2021|06/2021|-0.06|--|348200000|--
2021-12-26 10:02:44|08124|101195|900938|774.12M|774120000|0.267|997,906|15.09%|9|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 10:02:47|08125|100649|600488|4.81B|4810000000|4.37|2,492,378|-13.81%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|950900000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|855000000|--
2021-12-26 10:02:50|08126|100539|600329|22.74B|22740000000|29.40|5,487,614|61.1%|21|2021-10-29|Oct 29, 2021|09/2021|0.26|--|1710000000|--|2021-08-13|Aug 13, 2021|06/2021|0.23|--|1810000000|--
2021-12-26 10:02:54|08127|999087|603717|4.08B|4080000000|14.05|3,544,078|62.24%|19|2021-10-29|Oct 29, 2021|09/2021|-0.08|--|136100000|--|2021-08-26|Aug 26, 2021|06/2021|-0.17|--|169300000|--
2021-12-26 10:02:57|08128|994510|601020|7.44B|7440000000|13.40|15,529,193|27.5%|20|2021-10-27|Oct 27, 2021|09/2021|0.15|--|483900000|--|2021-08-25|Aug 25, 2021|06/2021|0.08|--|309900000|--
2021-12-26 10:03:00|08129|100442|600211|12.33B|12330000000|49.74|2,667,648|-25.62%|20|2021-10-28|Oct 28, 2021|09/2021|0.57|--|524000000|--|2021-08-18|Aug 18, 2021|06/2021|0.57|--|543600000|--
2021-12-26 10:03:03|08130|100547|600338|27.33B|27330000000|29.90|48,498,956|190.86%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|506400000|--|2021-08-09|Aug 09, 2021|06/2021|0.09|--|522800000|--
2021-12-26 10:03:06|08131|100536|600326|5.84B|5840000000|6.36|6,965,932|-9.66%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1500000000|--|2021-08-17|Aug 17, 2021|06/2021|0.01|--|1830000000|--
2021-12-26 10:03:09|08132|100863|600749|2.22B|2220000000|10.00|3,542,631|16.28%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|54190000|--|2021-08-04|Aug 04, 2021|06/2021|0.05|--|65030000|--
2021-12-26 10:03:13|08133|100881|600773|18.87B|18870000000|23.02|41,077,378|223.31%|20|2021-10-22|Oct 22, 2021|09/2021|0.03|--|499600000|--|2021-08-13|Aug 13, 2021|06/2021|0.03|--|558300000|--
2021-12-26 10:03:16|08134|1031223|603676|3.82B|3820000000|8.76|2,473,564|-11.25%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|251800000|--|2021-08-17|Aug 17, 2021|06/2021|0.08|--|292000000|--
2021-12-26 10:03:19|08135|100701|600551|3.81B|3810000000|7.86|2,106,863|6.22%|19|2021-10-30|Oct 30, 2021|09/2021|0.14|--|2100000000|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|2030000000|--
2021-12-26 10:03:23|08136|100960|600867|21.84B|21840000000|10.80|22,989,344|-16.6%|21|2021-10-28|Oct 28, 2021|09/2021|0.19|0.1933|792720000|792860000|2021-08-25|Aug 25, 2021|06/2021|0.168|0.18|839000000|839270000
2021-12-26 10:03:26|08137|100565|600365|1.66B|1660000000|4.14|4,952,409|65.6%|19|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|109700000|--|2021-08-09|Aug 09, 2021|06/2021|-0.01|--|117400000|--
2021-12-26 10:03:29|08138|101067|601233|49.07B|49070000000|20.35|34,841,137|4.09%|20|2021-10-30|Oct 30, 2021|09/2021|0.84|0.84|20160000000|20160000000|2021-08-18|Aug 18, 2021|06/2021|1|0.866|19050000000|19060000000
2021-12-26 10:03:32|08139|100720|600577|15.12B|15120000000|7.600|65,371,728|140.51%|19|2021-10-29|Oct 29, 2021|09/2021|0.08|0.08|4760000000|--|2021-07-29|Jul 29, 2021|06/2021|0.08|--|4970000000|--
2021-12-26 10:03:34|08140|100617|600438|185.78B|185780000000|41.27|62,973,926|1.7%|20|2021-10-26|Oct 26, 2021|09/2021|0.66|0.6616|20140000000|20140000000|2021-08-18|Aug 18, 2021|06/2021|0.47|0.3921|15940000000|15940000000
2021-12-26 10:03:38|08141|100873|600763|62.04B|62040000000|193.50|6,048,728|-28.09%|21|2021-10-15|Oct 15, 2021|09/2021|0.84|0.93|819000000|800030000|2021-08-10|Aug 10, 2021|06/2021|0.58|0.59|686000000|686100000
2021-12-26 10:03:41|08142|102961|600780|4.75B|4750000000|4.14|11,982,692|8.95%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|--|--
2021-12-26 10:03:45|08143|994580|603608|2.72B|2720000000|6.34|3,559,971|-0.78%|20|2021-10-29|Oct 29, 2021|09/2021|-1.28|--|444100000|--|2021-08-21|Aug 21, 2021|06/2021|-1.28|--|524500000|--
2021-12-26 10:03:48|08144|1141901|688015|6.95B|6950000000|37.16|904,305|0.35%|12|2021-10-28|Oct 28, 2021|09/2021|0.4|--|681000000|--|2021-08-19|Aug 19, 2021|06/2021|0.605|--|680000000|--
2021-12-26 10:03:51|08145|994514|601163|10.74B|10740000000|13.42|2,360,468|-13.36%|20|2021-10-25|Oct 25, 2021|09/2021|0.17|--|2110000000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|2270000000|--
2021-12-26 10:03:54|08146|100702|600552|8.88B|8880000000|11.62|32,614,231|68.65%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|1460000000|--|2021-08-10|Aug 10, 2021|06/2021|0.09|--|1760000000|--
2021-12-26 10:03:58|08147|100363|600100|19.23B|19230000000|5.74|16,593,752|-6.36%|20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|6400000000|--|2021-08-28|Aug 28, 2021|06/2021|0.10|--|6680000000|--
2021-12-26 10:04:02|08148|100730|600600|143.38B|143380000000|105.09|6,493,349|7.23%|21|2021-10-28|Oct 28, 2021|09/2021|0.881|0.8465|8480000000|8960000000|2021-08-25|Aug 25, 2021|06/2021|1.02|1.02|9360000000|9360000000
2021-12-26 10:04:05|08149|1043309|603721|1.98B|1980000000|15.21|7,257,554|21.2%|19|2021-10-30|Oct 30, 2021|09/2021|0.02|--|68800000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|65360000|--
2021-12-26 10:04:08|08150|994579|603600|3.42B|3420000000|11.30|2,153,559|-14.85%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1050000000|--|2021-08-28|Aug 28, 2021|06/2021|0.20|--|1340000000|--
2021-12-26 10:04:12|08151|101059|601231|36.8B|36800000000|16.74|13,949,146|-11.48%|21|2021-10-28|Oct 28, 2021|09/2021|0.26|0.26|14240000000|14240000000|2021-08-26|Aug 26, 2021|06/2021|0.14|0.14|11340000000|11340000000
2021-12-26 10:04:16|08152|100514|600300|6.21B|6210000000|3.84|12,880,652|-14.86%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1220000000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|961600000|--
2021-12-26 10:04:20|08153|100274|600645|11.18B|11180000000|23.90|8,632,655|21.57%|19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|391700000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|401400000|--
2021-12-26 10:04:24|08154|100416|600152|4.43B|4430000000|8.43|11,058,059|17.08%|19|2021-10-27|Oct 27, 2021|09/2021|-0.1|--|577200000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|494200000|--
2021-12-26 10:04:27|08155|100954|600859|26.96B|26960000000|27.58|11,104,090|-17.65%|20|2021-10-30|Oct 30, 2021|09/2021|0.14|0.14|2200000000|2450000000|2021-08-28|Aug 28, 2021|06/2021|0.25|0.28|2200000000|2200000000
2021-12-26 10:04:30|08156|100522|600309|317.9B|317900000000|101.25|15,935,869|11.01%|21|2021-10-19|Oct 19, 2021|09/2021|1.91|1.92|39660000000|33370000000|2021-07-30|Jul 30, 2021|06/2021|2.2|2.2|36350000000|36340000000
2021-12-26 10:04:33|08157|100313|600063|11.59B|11590000000|6.02|100,519,731|67.69%|20|2021-10-26|Oct 26, 2021|09/2021|0.13|--|2430000000|--|2021-08-12|Aug 12, 2021|06/2021|0.18|--|2050000000|--
2021-12-26 10:04:36|08158|100571|600371|4.26B|4260000000|14.55|11,983,943|-3.51%|20|2021-10-26|Oct 26, 2021|09/2021|0.02|--|34910000|--|2021-08-20|Aug 20, 2021|06/2021|0.02|--|47350000|--
2021-12-26 10:04:41|08159|1031315|603855|8.03B|8030000000|24.25|2,785,614|58.81%|19|2021-10-28|Oct 28, 2021|09/2021|0.38|--|890000000|--|2021-08-27|Aug 27, 2021|06/2021|0.33|--|681000000|--
2021-12-26 10:04:43|08160|945937|603309|3.91B|3910000000|14.81|3,303,907|14.45%|20|2021-10-21|Oct 21, 2021|09/2021|0.13|--|292000000|--|2021-08-19|Aug 19, 2021|06/2021|0.09|--|253200000|--
2021-12-26 10:04:47|08161|101030|601010|6.22B|6220000000|3.39|15,068,036|14.92%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|517800000|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|560600000|--
2021-12-26 10:04:50|08162|102957|600520|1.31B|1310000000|8.29|2,458,793|18.09%|19|2021-10-25|Oct 25, 2021|09/2021|-0.02|--|320900000|--|2021-08-17|Aug 17, 2021|06/2021|-0.02|--|111300000|--
2021-12-26 10:04:54|08163|1008995|601168|32.89B|32890000000|13.80|50,464,552|5.26%|19|2021-10-23|Oct 23, 2021|09/2021|0.39|--|9940000000|--|2021-07-17|Jul 17, 2021|06/2021|0.39|--|10730000000|--
2021-12-26 10:04:57|08164|945167|601069|7.76B|7760000000|12.07|4,890,449|-10.59%|20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|965800000|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|1280000000|--
2021-12-26 10:05:00|08165|1141912|688122|39.83B|39830000000|90.27|5,031,101|23.34%|15|2021-10-22|Oct 22, 2021|09/2021|0.51|--|835000000|835000000|2021-07-30|Jul 30, 2021|06/2021|0.29|--|723000000|--
2021-12-26 10:05:04|08166|1081731|603773|2.67B|2670000000|22.19|1,032,800|-17.75%|19|2021-10-27|Oct 27, 2021|09/2021|-0.08|--|276300000|--|2021-08-25|Aug 25, 2021|06/2021|-0.07|--|213100000|--
2021-12-26 10:05:07|08167|101011|600983|6.48B|6480000000|8.45|2,153,742|26.5%|20|2021-10-30|Oct 30, 2021|09/2021|-0.13|--|1160000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.14|--|1130000000|--
2021-12-26 10:05:10|08168|1009371|603501|269.46B|269460000000|308.00|6,756,270|40%|19|2021-10-30|Oct 30, 2021|09/2021|1.47|1.49|5870000000|6000000000|2021-08-27|Aug 27, 2021|06/2021|1.39|1.38|6240000000|6230000000
2021-12-26 10:05:12|08169|100859|600745|170.55B|170550000000|136.98|11,747,430|43.74%|20|2021-10-30|Oct 30, 2021|09/2021|0.655|0.666|13880000000|13880000000|2021-08-28|Aug 28, 2021|06/2021|0.485|0.4967|12780000000|12780000000
2021-12-26 10:05:16|08170|102952|600157|41.1B|41100000000|1.850|337,926,789|31.21%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|6960000000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|6050000000|--
2021-12-26 10:05:19|08171|100722|600580|24.25B|24250000000|18.44|42,811,129|21.4%|20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|3730000000|--|2021-08-31|Aug 31, 2021|06/2021|0.22|--|3760000000|--
2021-12-26 10:05:24|08172|100406|600173|4.38B|4380000000|6.25|6,998,612|29.13%|19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|209300000|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|1490000000|--
2021-12-26 10:05:27|08173|1162084|603956|6.93B|6930000000|16.55|1,273,252|9.6%|11|2021-10-28|Oct 28, 2021|09/2021|0.17|--|359000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|297000000|--
2021-12-26 10:05:30|08174|100821|600704|31.23B|31230000000|6.01|84,691,404|38.16%|20|2021-10-26|Oct 26, 2021|09/2021|0.2|--|149700000000|--|2021-08-24|Aug 24, 2021|06/2021|0.23|--|157800000000|--
2021-12-26 10:05:33|08175|102951|600136|3.56B|3560000000|6.11|6,852,586|-8.94%|19|2021-10-26|Oct 26, 2021|09/2021|0.27|--|769000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|-0.01|497000000|497000000
2021-12-26 10:05:37|08176|100381|600133|4.27B|4270000000|5.37|13,504,252|-4.11%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|2840000000|--|2021-08-30|Aug 30, 2021|06/2021|0.23|--|3610000000|--
2021-12-26 10:05:40|08177|100882|600774|4.84B|4840000000|16.40|1,267,662|22.94%|19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|371400000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|369900000|--
2021-12-26 10:05:44|08178|100401|600168|4.77B|4770000000|6.72|3,605,604|-3.17%|19|2021-10-30|Oct 30, 2021|09/2021|0.09|--|539100000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|496300000|--
2021-12-26 10:05:47|08179|994590|603716|2.6B|2600000000|13.35|2,963,138|-15.67%|19|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|628200000|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|--|681000000|--
2021-12-26 10:05:50|08180|100879|600769|2.31B|2310000000|6.15|5,626,691|11.62%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|10060000|--|2021-08-17|Aug 17, 2021|06/2021|0.01|--|17710000|--
2021-12-26 10:05:54|08181|100551|600345|3.2B|3200000000|16.14|2,228,731|-9.98%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|2260000|--|2021-08-30|Aug 30, 2021|06/2021|0.34|--|69080000|--
2021-12-26 10:05:56|08182|1054851|603722|4.5B|4500000000|51.20|1,109,266|79.02%|19|2021-10-30|Oct 30, 2021|09/2021|0.25|--|223600000|--|2021-08-07|Aug 07, 2021|06/2021|0.25|--|227000000|--
2021-12-26 10:05:59|08183|1076610|603259|331.13B|331130000000|112.03|24,687,335|2.23%|19|2021-10-29|Oct 29, 2021|09/2021|0.3|0.3372|5980000000|6060000000|2021-08-12|Aug 12, 2021|06/2021|0.4|0.3|5590000000|5590000000
2021-12-26 10:06:02|08184|100537|600327|5.2B|5200000000|5.88|12,392,981|39.01%|20|2021-10-27|Oct 27, 2021|09/2021|0.28|--|1820000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|2100000000|--
2021-12-26 10:06:05|08185|994543|603090|2.36B|2360000000|23.65|3,208,700|56.31%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|138400000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|153200000|--
2021-12-26 10:06:07|08186|100645|600475|8.27B|8270000000|11.56|4,142,693|29.33%|20|2021-10-16|Oct 16, 2021|09/2021|0.24|--|1530000000|--|2021-08-26|Aug 26, 2021|06/2021|0.24|--|1950000000|--
2021-12-26 10:06:10|08187|994530|603016|3.47B|3470000000|23.40|1,392,191|-11.03%|19|2021-10-30|Oct 30, 2021|09/2021|0.12|--|160700000|--|2021-08-31|Aug 31, 2021|06/2021|0.09|--|138400000|--
2021-12-26 10:06:13|08188|994502|600908|10.56B|10560000000|5.67|19,353,780|-0.53%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|0.22|2200000000|--|2021-08-28|Aug 28, 2021|06/2021|0.23|--|2280000000|--
2021-12-26 10:06:17|08189|1116315|603185|42.78B|42780000000|155.43|5,325,483|5.02%|17|2021-10-21|Oct 21, 2021|09/2021|2.05|2.79|4000000000|--|2021-08-27|Aug 27, 2021|06/2021|1.97|1.58|1980000000|--
2021-12-26 10:06:20|08190|100794|600667|16.81B|16810000000|7.98|18,793,384|-16.44%|20|2021-10-27|Oct 27, 2021|09/2021|0.1|--|5920000000|--|2021-08-25|Aug 25, 2021|06/2021|0.13|--|5840000000|--
2021-12-26 10:06:23|08191|994566|603416|6.59B|6590000000|46.90|1,197,460|-42.24%|20|2021-10-29|Oct 29, 2021|09/2021|0.53|--|336000000|--|2021-08-14|Aug 14, 2021|06/2021|0.47|--|326000000|326000000
2021-12-26 10:06:26|08192|1141913|688333|16.56B|16560000000|205.00|291,991|35.76%|13|2021-10-25|Oct 25, 2021|09/2021|-0.51|--|95280000|--|2021-08-23|Aug 23, 2021|06/2021|-0.36|--|98050000|--
2021-12-26 10:06:29|08193|100987|600897|4.87B|4870000000|16.35|1,861,563|-1.51%|21|2021-10-30|Oct 30, 2021|09/2021|0.06|--|274000000|--|2021-08-31|Aug 31, 2021|06/2021|0.33|--|422000000|--
2021-12-26 10:06:32|08194|102087|600153|25.23B|25230000000|8.81|19,133,904|6.66%|20|2021-10-30|Oct 30, 2021|09/2021|0.29|0.22|180330000000|--|2021-08-28|Aug 28, 2021|06/2021|0.63|0.29|183720000000|--
2021-12-26 10:06:36|08195|100709|600563|51.01B|51010000000|226.69|2,591,935|117.8%|20|2021-10-30|Oct 30, 2021|09/2021|0.83|--|738000000|--|2021-08-21|Aug 21, 2021|06/2021|0.885|--|702000000|--
2021-12-26 10:06:41|08196|1031318|603180|5.49B|5490000000|36.05|1,879,593|4.58%|19|2021-10-28|Oct 28, 2021|09/2021|0.46|0.7214|892600000|--|2021-08-26|Aug 26, 2021|06/2021|0.31|0.4571|856000000|841000000
2021-12-26 10:06:44|08197|100867|600755|15.08B|15080000000|7.12|32,551,654|6.91%|20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|110800000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|156400000000|--
2021-12-26 10:06:48|08198|100800|600686|4.53B|4530000000|6.32|6,012,447|-30.47%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|3710000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|3530000000|--
2021-12-26 10:06:51|08199|1162093|603992|7.56B|7560000000|18.84|1,123,915|1.18%|11|2021-10-27|Oct 27, 2021|09/2021|0.18|--|795800000|--|2021-08-23|Aug 23, 2021|06/2021|0.15|--|670600000|--
2021-12-26 10:06:54|08200|100699|600549|31.43B|31430000000|22.16|31,256,583|23.11%|21|2021-10-29|Oct 29, 2021|09/2021|0.22|--|7950000000|--|2021-08-26|Aug 26, 2021|06/2021|0.27|--|7930000000|--
2021-12-26 10:06:57|08201|100316|600057|17.36B|17360000000|8.13|23,629,824|35.73%|20|2021-10-30|Oct 30, 2021|09/2021|0.22|--|126840000000|126840000000|2021-08-05|Aug 05, 2021|06/2021|0.36|--|128190000000|--
2021-12-26 10:07:00|08202|101032|601012|421.56B|421560000000|77.88|80,219,647|16.67%|21|2021-10-29|Oct 29, 2021|09/2021|0.49|0.51|21110000000|21110000000|2021-08-31|Aug 31, 2021|06/2021|0.46|0.4346|19240000000|19240000000
2021-12-26 10:07:03|08203|100825|600706|1.79B|1790000000|7.03|3,401,980|-2.23%|20|2021-10-27|Oct 27, 2021|09/2021|-0.03|--|292000000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|342500000|--
2021-12-26 10:07:07|08204|101081|601369|23.24B|23240000000|13.46|14,510,287|90.11%|20|2021-10-29|Oct 29, 2021|09/2021|0.14|0.16|2620000000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|0.14|2810000000|--
2021-12-26 10:07:10|08205|100516|600302|1.64B|1640000000|4.73|3,493,664|4.42%|19|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|592900000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|426800000|--
2021-12-26 10:07:13|08206|100345|600095|28.09B|28090000000|9.84|25,359,754|-25.9%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1260000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|1400000000|--
2021-12-26 10:07:16|08207|1056011|603711|6.48B|6480000000|16.37|2,002,664|-22.67%|19|2021-10-30|Oct 30, 2021|09/2021|0.25|--|885800000|--|2021-08-28|Aug 28, 2021|06/2021|-0.12|--|397300000|--
2021-12-26 10:07:19|08208|1162038|603950|4B|4000000000|17.29|980,800|-22.78%|9|2021-10-28|Oct 28, 2021|09/2021|0.11|--|319600000|--|2021-08-11|Aug 11, 2021|06/2021|0.4|--|456500000|--
2021-12-26 10:07:22|08209|1081730|603733|27.67B|27670000000|39.20|3,130,800|52.71%|19|2021-10-26|Oct 26, 2021|09/2021|0.42|--|1480000000|--|2021-08-06|Aug 06, 2021|06/2021|0.47|--|1360000000|--
2021-12-26 10:07:25|08210|101155|603008|14.23B|14230000000|37.30|4,434,235|109.08%|21|2021-10-28|Oct 28, 2021|09/2021|0.4|--|1940000000|1920000000|2021-07-30|Jul 30, 2021|06/2021|0.34|0.34|1860000000|1860000000
2021-12-26 10:07:28|08211|1008742|603225|21.29B|21290000000|13.92|12,934,441|1.24%|19|2021-10-29|Oct 29, 2021|09/2021|0.4|0.55|12890000000|--|2021-08-18|Aug 18, 2021|06/2021|0.54|0.57|12860000000|12860000000
2021-12-26 10:07:31|08212|100439|600208|25.48B|25480000000|3.03|60,168,647|-2.26%|21|2021-10-30|Oct 30, 2021|09/2021|0.00|--|1550000000|--|2021-08-31|Aug 31, 2021|06/2021|0.17|--|5310000000|--
2021-12-26 10:07:37|08213|994522|601811|10.86B|10860000000|8.80|1,185,984|-2.44%|21|2021-10-27|Oct 27, 2021|09/2021|0.08|--|2400000000|--|2021-08-26|Aug 26, 2021|06/2021|0.35|--|2710000000|--
2021-12-26 10:07:40|08214|994615|603888|13.13B|13130000000|25.30|9,519,996|40.01%|20|2021-10-27|Oct 27, 2021|09/2021|0.05|--|412100000|--|2021-08-26|Aug 26, 2021|06/2021|0.15|--|357600000|--
2021-12-26 10:07:43|08215|100358|600117|4.37B|4370000000|4.18|12,432,138|6.91%|20|2021-10-29|Oct 29, 2021|09/2021|-0.12|--|3290000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.03|--|3350000000|--
2021-12-26 10:07:46|08216|100723|600581|9.87B|9870000000|6.44|54,232,922|67.71%|20|2021-10-30|Oct 30, 2021|09/2021|0.62|--|9150000000|--|2021-08-28|Aug 28, 2021|06/2021|0.72|--|8430000000|--
2021-12-26 10:07:49|08217|1088210|603706|2.75B|2750000000|14.51|1,477,615|-15%|17|2021-10-28|Oct 28, 2021|09/2021|0.05|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.13|--|--|--
2021-12-26 10:07:53|08218|102089|600251|7.16B|7160000000|9.25|17,170,773|26.71%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|821700000|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|1640000000|--
2021-12-26 10:07:57|08219|100979|600888|10.94B|10940000000|8.12|36,046,888|44.04%|20|2021-10-28|Oct 28, 2021|09/2021|0.21|--|2180000000|--|2021-08-13|Aug 13, 2021|06/2021|0.14|--|2180000000|--
2021-12-26 10:08:00|08220|100609|600425|5.12B|5120000000|3.71|17,147,982|0.27%|20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|1450000000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|1310000000|--
2021-12-26 10:08:04|08221|100693|600540|3.04B|3040000000|6.46|34,630,529|16.61%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|106400000|--|2021-08-19|Aug 19, 2021|06/2021|-0|--|92000000|--
2021-12-26 10:08:08|08222|100560|600359|3.21B|3210000000|8.42|20,002,851|-3.44%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|137900000|--|2021-08-29|Aug 29, 2021|06/2021|0.04|--|100800000|--
2021-12-26 10:08:11|08223|100662|600509|7.39B|7390000000|6.42|20,335,554|18.45%|20|2021-10-22|Oct 22, 2021|09/2021|-0.02|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.04|--|--|--
2021-12-26 10:08:14|08224|100604|600419|3.47B|3470000000|12.91|4,046,683|-13.59%|20|2021-10-22|Oct 22, 2021|09/2021|0.18|--|516000000|--|2021-08-26|Aug 26, 2021|06/2021|0.18|--|592700000|--
2021-12-26 10:08:18|08225|102085|600075|13.48B|13480000000|7.94|54,773,347|41.79%|20|2021-10-29|Oct 29, 2021|09/2021|0.36|--|3170000000|--|2021-08-21|Aug 21, 2021|06/2021|0.31|--|2700000000|--
2021-12-26 10:08:22|08226|1062256|603080|2.42B|2420000000|17.10|8,552,709|26.85%|19|2021-10-26|Oct 26, 2021|09/2021|0.14|--|166300000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|190400000|--
2021-12-26 10:08:26|08227|994545|603101|2.72B|2720000000|5.78|4,044,292|16.77%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|516000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|531600000|--
2021-12-26 10:08:29|08228|994564|603393|10.69B|10690000000|25.27|21,067,811|23.37%|20|2021-10-29|Oct 29, 2021|09/2021|0.25|--|566500000|--|2021-08-26|Aug 26, 2021|06/2021|0.41|--|474800000|--
2021-12-26 10:08:32|08229|953917|603227|4.38B|4380000000|6.05|8,091,374|29.27%|20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|746000000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|583000000|--
2021-12-26 10:08:35|08230|100431|600197|13.4B|13400000000|28.40|15,446,342|6.69%|20|2021-10-28|Oct 28, 2021|09/2021|0.30|--|433700000|--|2021-08-28|Aug 28, 2021|06/2021|0.30|--|486000000|--
2021-12-26 10:08:38|08231|100886|600778|1.53B|1530000000|4.91|3,053,967|20.94%|20|2021-10-30|Oct 30, 2021|09/2021|-0.05|--|460200000|--|2021-08-12|Aug 12, 2021|06/2021|-0.07|--|480600000|--
2021-12-26 10:08:41|08232|102962|600782|16.98B|16980000000|5.43|82,241,976|19.34%|20|2021-10-30|Oct 30, 2021|09/2021|0.32|0.38|30840000000|30840000000|2021-08-20|Aug 20, 2021|06/2021|0.45|0.26|29300000000|--
2021-12-26 10:08:46|08233|100507|600291|7.7B|7700000000|7.04|27,941,793|31.59%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|-14170|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|512500|--
2021-12-26 10:08:50|08234|1062258|603356|1.71B|1710000000|12.86|2,467,383|11.25%|18|2021-10-26|Oct 26, 2021|09/2021|0.01|--|633800000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|644600000|--
2021-12-26 10:08:53|08235|1162053|603949|3.24B|3240000000|21.49|3,687,786|37.23%|11|2021-10-27|Oct 27, 2021|09/2021|0.1|--|94860000|--|2021-08-23|Aug 23, 2021|06/2021|0.18|--|150000000|--
2021-12-26 10:08:56|08236|100554|600351|6.29B|6290000000|8.17|32,719,135|62.75%|20|2021-10-23|Oct 23, 2021|09/2021|0.06|--|740700000|--|2021-08-21|Aug 21, 2021|06/2021|0.04|--|671700000|--
2021-12-26 10:09:00|08237|100811|600691|11.67B|11670000000|4.910|98,717,368|101.23%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|4110000000|--|2021-08-24|Aug 24, 2021|06/2021|0.35|--|5040000000|--
2021-12-26 10:09:03|08238|1089445|601869|26.36B|26360000000|34.87|6,667,437|30.6%|21|2021-10-29|Oct 29, 2021|09/2021|0.11|0.253|2440000000|2320000000|2021-08-27|Aug 27, 2021|06/2021|0.52|0.551|2440000000|2440000000
2021-12-26 10:09:06|08239|100444|600213|1.79B|1790000000|8.14|4,533,648|-12.28%|20|2021-10-28|Oct 28, 2021|09/2021|-0.27|--|157000000|--|2021-07-26|Jul 26, 2021|06/2021|-0.18|--|217300000|--
2021-12-26 10:09:10|08240|996086|603638|26.42B|26420000000|31.40|1,799,311|-53.69%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|0.2357|480000000|--|2021-08-31|Aug 31, 2021|06/2021|0.17|0.3|749000000|--
2021-12-26 10:09:13|08241|100876|600766|1.06B|1060000000|4.73|4,498,340|-13.37%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|66660000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|50520000|--
2021-12-26 10:09:16|08242|100423|600188|126.24B|126240000000|25.90|46,941,819|146.67%|21|2021-10-29|Oct 29, 2021|09/2021|1.13|1.01|39660000000|--|2021-08-27|Aug 27, 2021|06/2021|0.78|0.78|34320000000|34320000000
2021-12-26 10:09:20|08243|942814|600819|5.08B|5080000000|5.43|5,602,545|-14.89%|20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|1230000000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|1150000000|--
2021-12-26 10:09:23|08244|942838|900918|416.97M|416970000|0.446|214,800|-7.28%|17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|--|--|--|--
2021-12-26 10:09:27|08245|1076663|603013|8.57B|8570000000|16.67|5,716,015|17.31%|19|2021-10-26|Oct 26, 2021|09/2021|0.3|--|1880000000|--|2021-08-24|Aug 24, 2021|06/2021|0.37|--|2000000000|--
2021-12-26 10:09:31|08246|101075|601388|9.91B|9910000000|4.530|72,887,446|42.45%|20|2021-10-28|Oct 28, 2021|09/2021|0.10|--|2050000000|--|2021-08-23|Aug 23, 2021|06/2021|0.04|--|1960000000|--
2021-12-26 10:09:34|08247|102963|600793|2.38B|2380000000|13.46|7,915,668|64.95%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|611000000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|473000000|--
2021-12-26 10:09:38|08248|945718|603939|35.13B|35130000000|48.88|3,831,524|-31.82%|20|2021-10-30|Oct 30, 2021|09/2021|0.268|0.258|3590000000|3590000000|2021-08-27|Aug 27, 2021|06/2021|0.3683|0.3333|3720000000|4020000000
2021-12-26 10:09:40|08249|1081718|603666|15.54B|15540000000|75.19|2,415,581|-19.15%|19|2021-10-30|Oct 30, 2021|09/2021|0.441|0.441|302710000|302710000|2021-08-19|Aug 19, 2021|06/2021|0.3115|0.3115|260520000|260520000
2021-12-26 10:09:44|08250|100893|600785|2.84B|2840000000|12.58|872,549|1.21%|20|2021-10-22|Oct 22, 2021|09/2021|-0.06|--|1380000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.06|-0.08|1360000000|--
2021-12-26 10:09:47|08251|1052659|603277|7.52B|7520000000|17.90|1,376,220|42.52%|19|2021-10-27|Oct 27, 2021|09/2021|0.27|--|642900000|--|2021-08-24|Aug 24, 2021|06/2021|0.27|--|606000000|606000000
2021-12-26 10:09:50|08252|1054845|603396|15.01B|15010000000|129.42|4,451,861|152.43%|19|2021-10-29|Oct 29, 2021|09/2021|0.21|--|347900000|--|2021-08-31|Aug 31, 2021|06/2021|0.26|--|415300000|--
2021-12-26 10:09:53|08253|101163|603308|15.64B|15640000000|22.90|7,538,269|7.58%|20|2021-10-27|Oct 27, 2021|09/2021|0.07|0.07|559000000|559000000|2021-08-31|Aug 31, 2021|06/2021|0.06|--|503000000|--
2021-12-26 10:09:57|08254|101146|601933|36.75B|36750000000|4.05|39,845,035|-42.63%|21|2021-10-30|Oct 30, 2021|09/2021|-0.12|-0.1144|23010000000|23010000000|2021-08-28|Aug 28, 2021|06/2021|-0.12|-0.12|20490000000|20490000000
2021-12-26 10:10:02|08255|994539|603058|3.36B|3360000000|8.11|4,635,325|15.69%|19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|99110000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|76320000|--
2021-12-26 10:10:05|08256|1024772|603879|2.58B|2580000000|7.18|3,604,200|20.91%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|103400000|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|116100000|--
2021-12-26 10:10:09|08257|100731|600588|116.47B|116470000000|35.61|16,437,262|-13.15%|21|2021-10-30|Oct 30, 2021|09/2021|-0.03|-0.03|1760000000|1920000000|2021-08-19|Aug 19, 2021|06/2021|0.07|0.04|1960000000|1960000000
2021-12-26 10:10:12|08258|100409|600177|30.39B|30390000000|6.75|8,540,890|-4.26%|20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|6190000000|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1950000000|--
2021-12-26 10:10:16|08259|1155867|603697|5.59B|5590000000|18.09|2,281,849|-7.09%|13|2021-10-27|Oct 27, 2021|09/2021|0.17|--|324400000|--|2021-08-17|Aug 17, 2021|06/2021|0.22|--|322500000|--
2021-12-26 10:10:20|08260|100464|600233|59.84B|59840000000|17.42|27,500,320|52.67%|21|2021-10-20|Oct 20, 2021|09/2021|0.1|0.0992|11050000000|11050000000|2021-08-27|Aug 27, 2021|06/2021|0.0869|0.08|10540000000|10960000000
2021-12-26 10:10:23|08261|1162096|603217|6.14B|6140000000|47.20|2,646,386|77.38%|11|2021-10-27|Oct 27, 2021|09/2021|0.78|--|686900000|--|2021-08-26|Aug 26, 2021|06/2021|0.74|--|568600000|--
2021-12-26 10:10:26|08262|100993|600963|14.29B|14290000000|8.10|45,042,425|93.78%|20|2021-10-28|Oct 28, 2021|09/2021|0.12|0.12|1870000000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|0.08|1950000000|--
2021-12-26 10:10:29|08263|100965|600883|1.87B|1870000000|7.91|2,159,989|0.76%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|17750000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|6940000|--
2021-12-26 10:10:32|08264|100653|600497|25.56B|25560000000|5.02|82,563,497|1.62%|20|2021-10-25|Oct 25, 2021|09/2021|0.10|--|5660000000|--|2021-08-16|Aug 16, 2021|06/2021|0.04|--|5250000000|--
2021-12-26 10:10:36|08265|100898|600792|4.11B|4110000000|4.15|20,524,653|10.37%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|1630000000|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|1370000000|--
2021-12-26 10:10:39|08266|100460|600239|3.79B|3790000000|2.36|17,675,721|-4.07%|20|2021-10-25|Oct 25, 2021|09/2021|0.14|--|1520000000|--|2021-08-26|Aug 26, 2021|06/2021|0.14|--|805600000|--
2021-12-26 10:10:43|08267|101019|600995|9.65B|9650000000|20.17|48,758,320|142.43%|20|2021-10-29|Oct 29, 2021|09/2021|-0.10|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-0.10|--|--|--
2021-12-26 10:10:46|08268|100347|600096|34.98B|34980000000|19.04|111,941,702|227.71%|20|2021-10-30|Oct 30, 2021|09/2021|0.69|--|16700000000|--|2021-08-17|Aug 17, 2021|06/2021|0.54|--|17720000000|--
2021-12-26 10:10:50|08269|1024795|603801|8.83B|8830000000|28.89|5,496,348|26.75%|19|2021-10-26|Oct 26, 2021|09/2021|0.475|0.47|1410000000|1730000000|2021-08-31|Aug 31, 2021|06/2021|0.32|0.42|1230000000|1210000000
2021-12-26 10:10:53|08270|1162057|603221|2.29B|2290000000|8.97|1,230,104|-32.51%|9|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|298300000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|218500000|--
2021-12-26 10:10:56|08271|100899|600794|3.87B|3870000000|3.19|5,267,461|-6.18%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|288100000|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|521300000|--
2021-12-26 10:11:02|08272|100616|600436|289.47B|289470000000|479.80|3,838,543|91.92%|21|2021-10-16|Oct 16, 2021|09/2021|1.49|1.49|2260000000|2450000000|2021-08-21|Aug 21, 2021|06/2021|0.91|1.28|1850000000|1880000000
2021-12-26 10:11:06|08273|100357|600113|2.59B|2590000000|6.29|3,755,709|-2.93%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|162100000|--|2021-08-13|Aug 13, 2021|06/2021|0.09|--|158600000|--
2021-12-26 10:11:09|08274|101151|603001|3.32B|3320000000|8.68|2,547,091|20.89%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|620800000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|678300000|--
2021-12-26 10:11:13|08275|1010633|603229|10.07B|10070000000|35.09|4,152,474|-5.29%|19|2021-10-28|Oct 28, 2021|09/2021|0.10|--|144000000|--|2021-08-17|Aug 17, 2021|06/2021|0.14|--|141700000|--
2021-12-26 10:11:16|08276|1024777|603331|2.18B|2180000000|12.26|2,715,848|19.49%|19|2021-10-28|Oct 28, 2021|09/2021|0.1|--|260800000|--|2021-08-29|Aug 29, 2021|06/2021|0.14|--|306900000|--
2021-12-26 10:11:19|08277|1043301|603129|21.73B|21730000000|163.91|1,012,693|-7.33%|19|2021-10-29|Oct 29, 2021|09/2021|0.66|1.41|2300000000|2090000000|2021-08-20|Aug 20, 2021|06/2021|0.93|1.34|2090000000|1780000000
2021-12-26 10:11:23|08278|1056010|603685|2.04B|2040000000|12.06|803,910|8.36%|19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|368500000|--|2021-08-25|Aug 25, 2021|06/2021|0.14|--|398500000|--
2021-12-26 10:11:26|08279|997890|603811|3.5B|3500000000|14.97|3,807,755|-3.64%|19|2021-10-29|Oct 29, 2021|09/2021|0.18|--|165900000|--|2021-08-19|Aug 19, 2021|06/2021|0.14|--|186700000|--
2021-12-26 10:11:29|08280|1024787|603316|1.4B|1400000000|5.29|2,141,020|-7.57%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|383900000|--|2021-08-24|Aug 24, 2021|06/2021|0.03|--|284100000|--
2021-12-26 10:11:33|08281|945721|603222|5.21B|5210000000|15.28|10,576,733|-15.06%|20|2021-10-28|Oct 28, 2021|09/2021|0.11|--|252300000|--|2021-08-12|Aug 12, 2021|06/2021|0.21|--|280400000|--
2021-12-26 10:11:37|08282|100896|600790|4.72B|4720000000|3.22|5,739,924|-2.13%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|208600000|--|2021-08-17|Aug 17, 2021|06/2021|0.1|--|217900000|--
2021-12-26 10:11:42|08283|101129|601877|107.13B|107130000000|50.29|27,122,947|30.52%|21|2021-10-30|Oct 30, 2021|09/2021|0.43|0.43|12410000000|12410000000|2021-08-27|Aug 27, 2021|06/2021|0.8|0.8|9370000000|9370000000
2021-12-26 10:11:45|08284|100602|600415|26.08B|26080000000|4.75|27,574,257|4.4%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|0.07|2050000000|--|2021-08-11|Aug 11, 2021|06/2021|0.08|0.08|1300000000|--
2021-12-26 10:11:48|08285|100717|600572|12.26B|12260000000|4.77|17,968,714|-0.83%|20|2021-10-29|Oct 29, 2021|09/2021|-0.31|--|1500000000|--|2021-08-13|Aug 13, 2021|06/2021|-0.31|--|1530000000|--
2021-12-26 10:11:51|08286|1008741|603081|5.35B|5350000000|13.07|3,790,692|13.65%|19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|635400000|--|2021-08-26|Aug 26, 2021|06/2021|0.24|--|733800000|--
2021-12-26 10:11:54|08287|100761|600633|10.34B|10340000000|8.17|19,078,816|1.24%|21|2021-10-27|Oct 27, 2021|09/2021|0.14|--|764000000|--|2021-08-13|Aug 13, 2021|06/2021|0.09|--|716400000|--
2021-12-26 10:11:57|08288|1024779|603757|3.05B|3050000000|18.10|1,913,826|-5.19%|19|2021-10-29|Oct 29, 2021|09/2021|0.24|--|404300000|--|2021-08-30|Aug 30, 2021|06/2021|0.24|--|380500000|--
2021-12-26 10:11:59|08289|994588|603701|2.55B|2550000000|9.75|12,234,657|12.59%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|133800000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|155200000|--
2021-12-26 10:12:03|08290|1009370|603320|1.61B|1610000000|12.37|2,066,718|3.26%|19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|288500000|--|2021-08-24|Aug 24, 2021|06/2021|0.24|--|316900000|--
2021-12-26 10:12:06|08291|950056|603338|35B|35000000000|72.10|4,894,137|-30.04%|20|2021-10-29|Oct 29, 2021|09/2021|0.46|0.46|1420000000|1420000000|2021-08-27|Aug 27, 2021|06/2021|0.69|0.69|1740000000|1740000000
2021-12-26 10:12:10|08292|100677|600526|3.27B|3270000000|5.98|10,963,521|27.51%|20|2021-10-27|Oct 27, 2021|09/2021|0.01|--|579800000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|711600000|--
2021-12-26 10:12:13|08293|100308|600070|3.83B|3830000000|7.55|4,724,040|-10.44%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|209300000|--|2021-08-20|Aug 20, 2021|06/2021|-0.19|--|327800000|--
2021-12-26 10:12:16|08294|100463|600232|1.86B|1860000000|5.20|1,733,483|-12.16%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|331900000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|294600000|--
2021-12-26 10:12:20|08295|953919|603311|2.33B|2330000000|11.08|2,503,855|-4.89%|20|2021-10-27|Oct 27, 2021|09/2021|0.08|--|163700000|--|2021-08-19|Aug 19, 2021|06/2021|0.11|--|195800000|--
2021-12-26 10:12:24|08296|1081733|603897|11.87B|11870000000|57.48|4,994,225|234.38%|19|2021-10-19|Oct 19, 2021|09/2021|0.41|--|2950000000|--|2021-08-26|Aug 26, 2021|06/2021|0.66|--|2910000000|--
2021-12-26 10:12:27|08297|1162063|603687|4.25B|4250000000|10.34|4,088,220|11.42%|11|2021-10-28|Oct 28, 2021|09/2021|0.03|--|410800000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|390000000|--
2021-12-26 10:12:30|08298|100322|600052|4.18B|4180000000|4.95|9,534,604|68.94%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|31220000|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|22510000|--
2021-12-26 10:12:33|08299|100317|600059|11.74B|11740000000|12.88|17,377,894|-4.8%|20|2021-10-23|Oct 23, 2021|09/2021|0.04|--|334000000|--|2021-08-18|Aug 18, 2021|06/2021|0.03|--|263000000|--
2021-12-26 10:12:36|08300|1141894|688006|41.32B|41320000000|102.50|2,223,326|30.91%|13|2021-10-28|Oct 28, 2021|09/2021|0.28|0.275|687000000|687000000|2021-08-31|Aug 31, 2021|06/2021|0.185|0.19|763000000|--
2021-12-26 10:12:39|08301|101015|600987|4.81B|4810000000|5.40|5,147,936|-3.4%|20|2021-10-22|Oct 22, 2021|09/2021|0.14|--|2490000000|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|2190000000|--
2021-12-26 10:12:42|08302|1056009|603661|3.93B|3930000000|40.22|513,658|-23.38%|19|2021-10-30|Oct 30, 2021|09/2021|1.00|--|1560000000|--|2021-08-28|Aug 28, 2021|06/2021|0.62|--|1380000000|--
2021-12-26 10:12:45|08303|100485|600267|16.09B|16090000000|13.45|7,841,019|-27.61%|20|2021-10-30|Oct 30, 2021|09/2021|0.18|--|3100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|2940000000|--
2021-12-26 10:12:48|08304|100682|600521|29.92B|29920000000|20.10|16,913,476|-38.87%|21|2021-10-30|Oct 30, 2021|09/2021|0.05|0.11|1560000000|1490000000|2021-08-27|Aug 27, 2021|06/2021|0.09|--|1540000000|--
2021-12-26 10:12:52|08305|1043302|603181|10.57B|10570000000|17.95|5,908,191|26.53%|19|2021-10-14|Oct 14, 2021|09/2021|0.1862|--|625000000|625000000|2021-08-18|Aug 18, 2021|06/2021|0.21|--|635000000|--
2021-12-26 10:12:55|08306|953918|603300|11.88B|11880000000|13.82|13,001,027|124.35%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|731000000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|648400000|--
2021-12-26 10:12:58|08307|945175|603799|132.96B|132960000000|108.87|26,726,043|43.65%|20|2021-10-30|Oct 30, 2021|09/2021|0.739|0.26|8500000000|8500000000|2021-08-17|Aug 17, 2021|06/2021|0.669|0.67|7870000000|7870000000
2021-12-26 10:13:01|08308|945171|603558|4.3B|4300000000|11.07|6,777,686|36.5%|19|2021-10-26|Oct 26, 2021|09/2021|0.18|--|610000000|--|2021-08-13|Aug 13, 2021|06/2021|0.16|--|497000000|--
2021-12-26 10:13:06|08309|994603|603822|3.03B|3030000000|41.81|2,026,000|122.87%|19|2021-10-25|Oct 25, 2021|09/2021|0.37|--|526300000|--|2021-08-23|Aug 23, 2021|06/2021|0.3|--|404200000|--
2021-12-26 10:13:10|08310|100491|600273|15.41B|15410000000|10.99|32,104,605|13.3%|20|2021-10-26|Oct 26, 2021|09/2021|0.35|--|2490000000|--|2021-08-06|Aug 06, 2021|06/2021|0.30|--|1700000000|--
2021-12-26 10:13:12|08311|100795|600668|4.54B|4540000000|13.20|8,581,915|-5.44%|19|2021-10-29|Oct 29, 2021|09/2021|0.3|--|867500000|--|2021-08-30|Aug 30, 2021|06/2021|0.67|--|931600000|--
2021-12-26 10:13:15|08312|1162065|603948|4.21B|4210000000|26.31|6,606,415|39.65%|9|2021-10-27|Oct 27, 2021|09/2021|0.29|--|711700000|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|679300000|--
2021-12-26 10:13:18|08313|1162060|603583|20.13B|20130000000|52.70|2,513,129|7.71%|11|2021-10-28|Oct 28, 2021|09/2021|0.1654|0.13|710500000|756000000|2021-08-25|Aug 25, 2021|06/2021|0.337|--|557000000|557000000
2021-12-26 10:13:22|08314|1024785|603980|4.33B|4330000000|6.19|3,410,962|-7.47%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|547500000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|489300000|--
2021-12-26 10:13:25|08315|1054848|603607|2.78B|2780000000|15.60|1,644,215|-0.13%|19|2021-10-19|Oct 19, 2021|09/2021|0.15|--|172700000|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|235300000|--
2021-12-26 10:13:28|08316|942595|603456|46.34B|46340000000|55.66|9,088,196|59.71%|20|2021-10-29|Oct 29, 2021|09/2021|0.2|--|1140000000|1140000000|2021-08-17|Aug 17, 2021|06/2021|0.217|--|1010000000|--
2021-12-26 10:13:31|08317|100417|600160|32.69B|32690000000|12.11|39,961,907|49.69%|21|2021-10-29|Oct 29, 2021|09/2021|0.06|--|4440000000|4440000000|2021-08-26|Aug 26, 2021|06/2021|0.03|--|4590000000|--
2021-12-26 10:13:34|08318|997889|603665|5.07B|5070000000|32.04|4,663,896|-4.33%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|286600000|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|247900000|--
2021-12-26 10:13:37|08319|994591|603726|2.59B|2590000000|13.94|1,516,419|14.45%|19|2021-10-29|Oct 29, 2021|09/2021|0.19|--|471200000|--|2021-08-27|Aug 27, 2021|06/2021|0.27|--|542800000|--
2021-12-26 10:13:40|08320|100555|600352|40.41B|40410000000|12.42|27,344,562|-9.34%|21|2021-10-29|Oct 29, 2021|09/2021|0.195|0.15|4150000000|--|2021-08-16|Aug 16, 2021|06/2021|0.315|0.45|4240000000|--
2021-12-26 10:13:43|08321|100446|600216|15.69B|15690000000|16.37|16,983,703|24.11%|20|2021-10-26|Oct 26, 2021|09/2021|0.25|--|2190000000|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|2220000000|--
2021-12-26 10:13:46|08322|1052660|603321|2.09B|2090000000|6.80|960,147|-20.56%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|270000000|--|2021-08-20|Aug 20, 2021|06/2021|0.08|--|295600000|--
2021-12-26 10:13:49|08323|100369|600120|12.86B|12860000000|4.44|16,436,372|-3.64%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|4310000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|5140000000|--
2021-12-26 10:13:52|08324|100900|600796|4.94B|4940000000|5.70|6,948,070|17.77%|19|2021-10-26|Oct 26, 2021|09/2021|--|--|106800000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|140400000|--
2021-12-26 10:13:55|08325|955761|603116|3.23B|3230000000|5.81|2,181,977|-4.91%|20|2021-10-27|Oct 27, 2021|09/2021|0.19|--|586500000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|599400000|--
2021-12-26 10:13:59|08326|996072|603165|4.96B|4960000000|18.84|5,209,883|52.8%|19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|600900000|--|2021-08-27|Aug 27, 2021|06/2021|0.26|--|583700000|--
2021-12-26 10:14:01|08327|1162095|603379|13.59B|13590000000|22.26|12,008,765|9.12%|11|2021-10-29|Oct 29, 2021|09/2021|0.17|--|970700000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|927000000|--
2021-12-26 10:14:04|08328|994537|603033|15.77B|15770000000|26.43|4,483,284|62.5%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|830000000|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|900000000|--
2021-12-26 10:14:07|08329|102966|603168|2.89B|2890000000|8.97|3,643,473|16.64%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|156400000|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|163600000|--
2021-12-26 10:14:10|08330|1043299|603079|2.91B|2910000000|16.98|2,120,053|-22.96%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|189600000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|198200000|--
2021-12-26 10:14:13|08331|951036|603703|6.98B|6980000000|23.36|17,921,517|97.13%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|242400000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|253100000|--
2021-12-26 10:14:16|08332|1010635|603896|8.38B|8380000000|55.00|1,503,450|57.73%|19|2021-10-28|Oct 28, 2021|09/2021|0.58|--|162200000|--|2021-08-25|Aug 25, 2021|06/2021|0.58|--|143400000|--
2021-12-26 10:14:19|08333|994571|603520|14.47B|14470000000|59.20|3,868,361|-10.3%|20|2021-10-30|Oct 30, 2021|09/2021|0.37|--|455780000|--|2021-08-28|Aug 28, 2021|06/2021|0.37|--|491020000|--
2021-12-26 10:14:22|08334|1052654|603055|12.83B|12830000000|15.82|9,054,680|156.82%|19|2021-10-29|Oct 29, 2021|09/2021|0.13|--|1230000000|--|2021-08-27|Aug 27, 2021|06/2021|0.2|--|1100000000|--
2021-12-26 10:14:26|08335|997533|603578|2.22B|2220000000|17.19|2,453,568|11.31%|19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|237500000|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|212000000|--
2021-12-26 10:14:30|08336|955760|603085|3.25B|3250000000|8.79|13,327,912|-11.03%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|412700000|--|2021-08-28|Aug 28, 2021|06/2021|0.1|--|451800000|--
2021-12-26 10:14:33|08337|1043305|603500|2.14B|2140000000|8.91|1,986,591|4.82%|19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|146000000|--|2021-08-09|Aug 09, 2021|06/2021|0.05|--|99210000|--
2021-12-26 10:14:35|08338|1010636|603926|2.91B|2910000000|16.50|1,774,465|42%|19|2021-10-25|Oct 25, 2021|09/2021|0.27|--|375200000|--|2021-08-23|Aug 23, 2021|06/2021|0.34|--|477300000|--
2021-12-26 10:14:38|08339|1024780|603595|8.71B|8710000000|37.46|5,188,717|87.77%|19|2021-10-23|Oct 23, 2021|09/2021|0.06|--|416900000|--|2021-08-21|Aug 21, 2021|06/2021|0.01|--|261400000|--
2021-12-26 10:14:42|08340|996073|603177|3.07B|3070000000|15.19|1,097,788|71.83%|19|2021-10-29|Oct 29, 2021|09/2021|-0.08|--|133300000|--|2021-08-23|Aug 23, 2021|06/2021|0.08|--|248400000|--
2021-12-26 10:14:45|08341|942598|603010|11.96B|11960000000|24.64|14,858,010|51.3%|20|2021-10-30|Oct 30, 2021|09/2021|0.40|--|1080000000|--|2021-08-17|Aug 17, 2021|06/2021|0.47|--|1050000000|--
2021-12-26 10:14:49|08342|996074|603186|5.77B|5770000000|40.62|3,760,484|31.5%|19|2021-10-22|Oct 22, 2021|09/2021|0.67|--|969500000|--|2021-08-13|Aug 13, 2021|06/2021|0.45|--|939600000|--
2021-12-26 10:14:52|08343|953921|603568|47.4B|47400000000|36.46|5,037,732|89.9%|20|2021-10-28|Oct 28, 2021|09/2021|0.33|0.37|1240000000|1240000000|2021-08-21|Aug 21, 2021|06/2021|0.28|0.28|1340000000|--
2021-12-26 10:14:55|08344|942802|600576|3.24B|3240000000|5.23|9,079,374|48.16%|20|2021-10-26|Oct 26, 2021|09/2021|0.01|--|58380000|--|2021-08-24|Aug 24, 2021|06/2021|0.01|--|64730000|--
2021-12-26 10:14:59|08345|994586|603667|4.91B|4910000000|16.76|11,938,373|118.51%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|569700000|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|643500000|--
2021-12-26 10:15:02|08346|996076|603239|4.22B|4220000000|15.60|4,075,906|-11.51%|19|2021-10-20|Oct 20, 2021|09/2021|0.13|--|176600000|--|2021-08-20|Aug 20, 2021|06/2021|0.13|--|178300000|--
2021-12-26 10:15:05|08347|100737|600596|20B|20000000000|24.44|41,879,914|109.61%|20|2021-10-26|Oct 26, 2021|09/2021|0.92|--|4850000000|--|2021-08-20|Aug 20, 2021|06/2021|0.7|--|4690000000|--
2021-12-26 10:15:09|08348|994616|603889|3.11B|3110000000|6.08|6,169,382|27.73%|20|2021-10-28|Oct 28, 2021|09/2021|0.16|--|945500000|--|2021-08-12|Aug 12, 2021|06/2021|0.24|--|1120000000|--
2021-12-26 10:15:12|08349|1162080|603867|4.78B|4780000000|33.91|5,530,543|50.38%|12|2021-10-26|Oct 26, 2021|09/2021|0.09|--|548700000|--|2021-08-26|Aug 26, 2021|06/2021|0.29|--|655300000|--
2021-12-26 10:15:15|08350|1088199|603105|7.45B|7450000000|14.89|32,331,194|49.5%|20|2021-10-25|Oct 25, 2021|09/2021|0.07|--|132300000|--|2021-08-23|Aug 23, 2021|06/2021|0.1|--|126400000|--
2021-12-26 10:15:18|08351|100482|600261|5.8B|5800000000|4.18|15,223,875|12.97%|21|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|1070000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|1150000000|--
2021-12-26 10:15:21|08352|1162081|603995|9.76B|9760000000|54.70|1,894,909|115.35%|11|2021-10-18|Oct 18, 2021|09/2021|0.65|--|8350000000|--|2021-08-24|Aug 24, 2021|06/2021|0.74|--|7870000000|--
2021-12-26 10:15:25|08353|1031314|603388|2.28B|2280000000|8.00|2,964,041|14.78%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|159800000|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|187700000|--
2021-12-26 10:15:28|08354|1162054|603095|3.17B|3170000000|24.05|797,923|1.61%|9|2021-10-26|Oct 26, 2021|09/2021|0.39|--|361800000|--|2021-08-16|Aug 16, 2021|06/2021|0.44|--|414300000|--
2021-12-26 10:15:31|08355|100294|600023|55.49B|55490000000|4.08|54,254,983|12.4%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|0.15|20620000000|--|2021-08-28|Aug 28, 2021|06/2021|0.1|0.1|15330000000|--
2021-12-26 10:15:35|08356|1024781|603767|2.32B|2320000000|7.71|5,167,271|5.33%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|260600000|--|2021-08-19|Aug 19, 2021|06/2021|0.08|--|290400000|--
2021-12-26 10:15:38|08357|1081728|603301|12.03B|12030000000|53.46|5,048,010|-16.79%|18|2021-10-26|Oct 26, 2021|09/2021|0.46|--|951000000|--|2021-08-27|Aug 27, 2021|06/2021|0.55|--|917600000|--
2021-12-26 10:15:41|08358|994606|603843|3.21B|3210000000|4.59|10,473,276|19.53%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|1050000000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|847000000|--
2021-12-26 10:15:44|08359|100370|600121|5.96B|5960000000|4.890|36,368,989|-37.23%|20|2021-10-30|Oct 30, 2021|09/2021|-0.15|--|625300000|--|2021-08-28|Aug 28, 2021|06/2021|-0.44|--|685500000|--
2021-12-26 10:15:48|08360|101110|601717|20.64B|20640000000|11.36|33,668,598|9.44%|21|2021-10-25|Oct 25, 2021|09/2021|0.214|0.21|6900000000|--|2021-08-26|Aug 26, 2021|06/2021|0.365|0.34|7400000000|--
2021-12-26 10:15:51|08361|102948|600066|24.58B|24580000000|10.86|15,582,805|-35.97%|21|2021-10-27|Oct 27, 2021|09/2021|0.0591|0.1954|5860000000|5670000000|2021-08-24|Aug 24, 2021|06/2021|0.11|0.1009|6180000000|6340000000
2021-12-26 10:15:54|08362|996085|603637|2.41B|2410000000|9.90|12,726,886|28.74%|19|2021-10-21|Oct 21, 2021|09/2021|0.07|--|201600000|--|2021-08-19|Aug 19, 2021|06/2021|0.1|--|288400000|--
2021-12-26 10:15:58|08363|1024791|601878|49.95B|49950000000|12.88|64,650,736|-8.13%|19|2021-10-27|Oct 27, 2021|09/2021|0.18|--|4950000000|--|2021-08-23|Aug 23, 2021|06/2021|0.11|--|3860000000|--
2021-12-26 10:16:01|08364|101014|600986|8.15B|8150000000|6.20|56,074,059|50.49%|19|2021-10-30|Oct 30, 2021|09/2021|-1.99|--|4000000000|--|2021-08-12|Aug 12, 2021|06/2021|-1.99|--|3970000000|--
2021-12-26 10:16:04|08365|102964|601599|3.79B|3790000000|3.27|9,033,608|15.55%|20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|687400000|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|809300000|--
2021-12-26 10:16:08|08366|100655|600489|39.99B|39990000000|8.25|32,547,153|-6.04%|21|2021-10-30|Oct 30, 2021|09/2021|0.07|0.07|14720000000|--|2021-08-31|Aug 31, 2021|06/2021|0.09|0.5|15100000000|15100000000
2021-12-26 10:16:13|08367|100919|600818|2.72B|2720000000|8.45|2,228,281|0.84%|20|2021-10-27|Oct 27, 2021|09/2021|0.01|--|200600000|--|2021-08-17|Aug 17, 2021|06/2021|0.05|--|210800000|--
2021-12-26 10:16:16|08368|101179|900915|145.62M|145620000|0.453|142,560|1.12%|8|2018-10-30|Oct 30, 2018|09/2018|--|--|--|--|2018-08-18|Aug 18, 2018|06/2018|--|--|--|--
2021-12-26 10:16:20|08369|1056008|603619|5.62B|5620000000|14.05|18,917,879|38.29%|20|2021-10-29|Oct 29, 2021|09/2021|-0.52|--|404300000|--|2021-08-30|Aug 30, 2021|06/2021|-0.52|--|414200000|--
2021-12-26 10:16:23|08370|100397|600163|17.6B|17600000000|9.25|81,668,195|122.89%|19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|270000000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|350700000|--
2021-12-26 10:16:27|08371|100526|600313|5.85B|5850000000|5.41|40,644,260|-5.58%|20|2021-10-28|Oct 28, 2021|09/2021|-0|--|749900000|--|2021-08-28|Aug 28, 2021|06/2021|-0|--|1120000000|--
2021-12-26 10:16:29|08372|1162148|600918|68.92B|68920000000|15.68|43,975,696|-9%|10|2021-10-28|Oct 28, 2021|09/2021|0.12|--|3240000000|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|3260000000|--
2021-12-26 10:16:33|08373|994574|603559|1.69B|1690000000|11.80|1,968,241|-23.87%|19|2021-10-19|Oct 19, 2021|09/2021|-0.13|--|119300000|--|2021-08-29|Aug 29, 2021|06/2021|-0.06|--|135300000|--
2021-12-26 10:16:36|08374|101101|601636|46.3B|46300000000|17.43|76,246,105|29.3%|20|2021-10-12|Oct 12, 2021|09/2021|0.545|0.545|3990000000|4830000000|2021-08-20|Aug 20, 2021|06/2021|0.49|0.51|3860000000|4770000000
2021-12-26 10:16:40|08375|100635|600479|4.84B|4840000000|11.57|12,502,824|32.99%|19|2021-10-28|Oct 28, 2021|09/2021|0.32|--|914200000|--|2021-08-27|Aug 27, 2021|06/2021|0.32|--|841600000|--
2021-12-26 10:16:44|08376|100991|600961|5.1B|5100000000|9.66|17,026,460|27.27%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|4200000000|--|2021-08-16|Aug 16, 2021|06/2021|0.09|--|4590000000|--
2021-12-26 10:16:47|08377|100623|600458|10.57B|10570000000|13.17|21,695,198|51.9%|21|2021-10-30|Oct 30, 2021|09/2021|-0.64|--|3130000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.64|--|3840000000|--
2021-12-26 10:16:50|08378|101133|601899|255.14B|255140000000|9.69|216,701,809|4.53%|21|2021-10-15|Oct 15, 2021|09/2021|0.178|0.13|59110000000|58880000000|2021-07-29|Jul 29, 2021|06/2021|0.16|0.16|62360000000|62370000000
2021-12-26 10:16:54|08379|1072212|603709|1.34B|1340000000|16.76|505,200|-21.02%|18|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|230200000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|257900000|--
2021-12-26 10:16:57|08380|41398|ABGJ|123.81B|123810000000|14,924|2,286,696|22.25%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|9.82|831.00|66430000000|41000000
2021-12-26 10:17:01|08381|41384|ARIJ|44.48B|44480000000|22,711|527,713|-11.69%|12|2021-09-06|Sep 06, 2021|06/2021|40.61|4,135|19660000000|12000000|2021-03-03|Mar 03, 2021|12/2020|25.60|1,810|9050000000|6000000
2021-12-26 10:17:04|08382|41383|ANGJ|130.77B|130770000000|31,322|1,264,133|-7.65%|23|2021-11-08|Nov 08, 2021|09/2021|0.33|0.36|953000000|988000000|2021-08-06|Aug 06, 2021|06/2021|0.94|0.9|--|--
2021-12-26 10:17:06|08383|41386|APNJ|100.59B|100590000000|22,100|1,426,096|76.8%|14|2021-09-01|Sep 01, 2021|06/2021|10.51|--|37770000000|--|2021-03-10|Mar 10, 2021|12/2020|4.99|--|18630000000|19000000
2021-12-26 10:17:09|08384|8990|BHPJ|2.29T|2.29E+12|45,768|1,237,903|17.1%|22|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|526610000000|--
2021-12-26 10:17:12|08385|41393|BVTJ|63.24B|63240000000|18,607|931,312|17.95%|15|2021-09-06|Sep 06, 2021|06/2021|11.29|--|88310000000|--|2021-03-01|Mar 01, 2021|12/2020|5.62|620.00|44450000000|44000000
2021-12-26 10:17:15|08386|41367|BTIJ|1.31T|1.31E+12|57,622|700,490|6.42%|17|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2021-12-26 10:17:17|08387|50081|CCOJ|29.66B|29660000000|3,477|396,785|21.07%|0||
2021-12-26 10:17:20|08388|41379|DSYJ|93.06B|93060000000|14,100|1,180,488|-7.76%|15|2021-09-02|Sep 02, 2021|06/2021|1.68|--|33470000000|--|2021-02-25|Feb 25, 2021|12/2020|3.52|3.96|31450000000|--
2021-12-26 10:17:24|08389|41391|EXXJ|37.34B|37340000000|15,250|1,077,509|9.96%|25|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|27.04|2,594|15140000000|14000000
2021-12-26 10:17:28|08390|41358|FSRJ|332.11B|332110000000|5,922|12,279,160|14.32%|13|2021-09-16|Sep 16, 2021|06/2021|2.78|244.00|78520000000|54000000|2021-03-04|Mar 04, 2021|12/2020|1.98|249.00|79930000000|55000000
2021-12-26 10:17:30|08391|41399|GRTJ|50.36B|50360000000|1,480|9,947,311|14.73%|14|2021-09-15|Sep 15, 2021|06/2021|0.24|--|6430000000|--|2021-03-10|Mar 10, 2021|12/2020|-0.42|--|6700000000|--
2021-12-26 10:17:33|08392|41390|IMPJ|183.15B|183150000000|21,684|3,453,183|10.38%|23|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|27.78|2,433|71450000000|--
2021-12-26 10:17:36|08393|41387|IPLJ|12.14B|12140000000|6,340|454,717|71.96%|13|2021-09-07|Sep 07, 2021|06/2021|0.65|--|25850000000|--|2021-02-23|Feb 23, 2021|12/2020|1.2|--|26360000000|--
2021-12-26 10:17:39|08394|41370|INPJ|79.66B|79660000000|8,380|1,490,061|117.66%|9|2019-05-23|May 23, 2019|03/2019|--|--|--|--|2018-05-17|May 17, 2018|03/2018|--|--|--|--
2021-12-26 10:17:42|08395|41359|INLJ|5.45B|5450000000|8,413|1,102,334|125.91%|17|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-05-21|May 21, 2021|03/2021|--|--|--|--
2021-12-26 10:17:45|08396|41392|KIOJ|146B|146000000000|45,522|432,162|-27.36%|25|2021-10-21|Oct 21, 2021|09/2021|--|--|10100000000|--|2021-07-27|Jul 27, 2021|06/2021|72.61|6,927|63620000000|58000000
2021-12-26 10:17:48|08397|50185|LHCJ|29.56B|29560000000|2,300|3,034,529|39.82%|16|2021-11-18|Nov 18, 2021|09/2021|0.64|59.00|13880000000|15000000|2021-05-27|May 27, 2021|03/2021|0.5|--|13000000000|--
2021-12-26 10:17:50|08398|41371|MNPJ|183.01B|183010000000|37,743|518,587|10.16%|0||
2021-12-26 10:17:54|08399|41382|MTNJ|304.6B|304600000000|16,896|4,546,044|180.34%|25|2021-11-03|Nov 03, 2021|09/2021|--|--|42950000000|--|2021-08-05|Aug 05, 2021|06/2021|1.46|398.00|18690000000|18690000000
2021-12-26 10:17:58|08400|1123065|MCGJ|51.45B|51450000000|12,020|1,320,984|-9.56%|9|2021-11-11|Nov 11, 2021|09/2021|3.09|--|26870000000|24000000|2021-06-10|Jun 10, 2021|03/2021|-0.67|--|27280000000|--
2021-12-26 10:18:01|08401|41376|NPNJn|956.85B|956850000000|244,510|588,266|-18.27%|11|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 10:18:04|08402|41360|NEDJ|83.78B|83780000000|17,262|1,612,440|29.98%|24|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|10.65|818.00|44360000000|27000000
2021-12-26 10:18:07|08403|41373|OMUJ|57.96B|57960000000|1,270|14,856,642|7.35%|15|2021-08-31|Aug 31, 2021|06/2021|0.67|--|42180000000|--|2021-03-23|Mar 23, 2021|12/2020|0.12|--|42940000000|--
2021-12-26 10:18:11|08404|50078|RNIJ|52.86B|52860000000|28,601|304,799|6.17%|1|2015-11-16|Nov 16, 2015|09/2014|--|--|--|--|
2021-12-26 10:18:14|08405|41381|REMJ|72.57B|72570000000|12,899|1,170,349|36.86%|12|2021-09-22|Sep 22, 2021|06/2021|6.28|--|65800000000|--|2021-03-25|Mar 25, 2021|12/2020|2.21|784.00|34060000000|--
2021-12-26 10:18:17|08406|41365|CFRJ|1.31T|1.31E+12|22,838|3,098,620|72.75%|24|2021-11-12|Nov 12, 2021|09/2021|3.07|3.07|78910000000|78910000000|2021-07-16|Jul 16, 2021|06/2021|--|--|74860000000|66970000000
2021-12-26 10:18:20|08407|41380|RMHJ|2.07B|2070000000|149|4,547,532|7.97%|15|2021-12-10|Dec 10, 2021|12/2021|--|--|--|--|2021-12-10|Dec 10, 2021|09/2021|0.13|--|29000000|--
2021-12-26 10:18:22|08408|41361|SLMJ|119.98B|119980000000|5,810|4,575,220|0.17%|16|2021-09-09|Sep 09, 2021|06/2021|1.78|--|47660000000|--|2021-03-11|Mar 11, 2021|12/2020|3.03|--|47630000000|--
2021-12-26 10:18:26|08409|41374|SOLJ|159.49B|159490000000|25,278|2,025,543|95.64%|25|2021-10-22|Oct 22, 2021|09/2021|--|--|37010000000|16000000|2021-08-16|Aug 16, 2021|06/2021|-8.79|1,338|109900000000|104000000
2021-12-26 10:18:29|08410|41363|SHPJ|112.04B|112040000000|20,438|1,366,132|52.3%|16|2021-09-07|Sep 07, 2021|06/2021|8.48|412.50|168000000000|81000000|2021-03-16|Mar 16, 2021|12/2020|3.91|463.00|83430000000|81000000
2021-12-26 10:18:32|08411|41362|SBKJ|216.59B|216590000000|13,633|2,891,457|6.38%|17|2021-08-19|Aug 19, 2021|06/2021|7.13|701.50|68680000000|49000000|2021-03-11|Mar 11, 2021|12/2020|5.4|566.00|66640000000|--
2021-12-26 10:18:37|08412|41388|TBSJ|29.68B|29680000000|17,900|395,491|-15.96%|21|2021-11-19|Nov 19, 2021|09/2021|3.12|722.00|14510000000|15000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 10:18:41|08413|41394|VODJ|224.55B|224550000000|13,252|1,476,993|8.03%|23|2021-11-15|Nov 15, 2021|09/2021|4.91|441.00|49860000000|46000000|2021-07-23|Jul 23, 2021|06/2021|--|--|--|--
2021-12-26 10:18:45|08414|41385|WHLJ|49.77B|49770000000|5,144|4,145,632|34.13%|14|2021-08-26|Aug 26, 2021|06/2021|1.44|144.00|39160000000|39000000|2021-02-25|Feb 25, 2021|12/2020|2.84|180.00|39600000000|37000000
2021-12-26 10:18:49|08415|11719|4001|9.97B|9970000000|109.80|88,844|-9.09%|28|2021-10-20|Oct 20, 2021|09/2021|0.5|0.85|2000000000|1960000000|2021-08-05|Aug 05, 2021|06/2021|0.535|0.53|2170000000|2260000000
2021-12-26 10:18:52|08416|997122|4191|792M|792000000|39.50|281,760|-22.12%|19|2021-11-10|Nov 10, 2021|09/2021|0.27|--|72950000|--|2021-08-10|Aug 10, 2021|06/2021|0.1|--|45380000|--
2021-12-26 10:18:56|08417|11711|3010|3.8B|3800000000|38.00|206,245|5.26%|28|2021-10-18|Oct 18, 2021|09/2021|0.33|--|243000000|233000000|2021-08-16|Aug 16, 2021|06/2021|0.225|0.225|237100000|237100000
2021-12-26 10:19:01|08418|11705|2330|14.83B|14830000000|68.50|554,731|0.15%|28|2021-10-27|Oct 27, 2021|09/2021|1.01|1.04|805330000|783500000|2021-08-11|Aug 11, 2021|06/2021|1.22|1.22|768900000|769000000
2021-12-26 10:19:03|08419|11629|8160|1.07B|1070000000|40.05|277,522|112.36%|19|2021-11-11|Nov 11, 2021|09/2021|0.02|--|73510000|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|69320000|--
2021-12-26 10:19:06|08420|11641|8280|946.4M|946400000|23.66|157,695|-8.88%|19|2021-11-10|Nov 10, 2021|09/2021|-0.49|--|27900000|--|2021-08-19|Aug 19, 2021|06/2021|-0.08|--|22040000|--
2021-12-26 10:19:10|08421|962550|4320|1.69B|1690000000|18.14|541,469|14.51%|19|2021-11-08|Nov 08, 2021|09/2021|0.21|--|55440000|--|2021-08-15|Aug 15, 2021|06/2021|0.27|--|52360000|--
2021-12-26 10:19:14|08422|1025124|4012|1.99B|1990000000|49.80|125,432|-16.22%|19|2021-10-18|Oct 18, 2021|09/2021|0.09|--|83330000|--|2021-07-15|Jul 15, 2021|06/2021|1.15|--|168100000|--
2021-12-26 10:19:17|08423|11731|4130|631.01M|631010000|35.50|489,351|-8.28%|17|2021-11-22|Nov 22, 2021|09/2021|-0.05|--|2590000|--|2021-08-29|Aug 29, 2021|06/2021|-0.04|--|2800000|--
2021-12-26 10:19:19|08424|11630|8170|798.4M|798400000|19.96|112,710|-19.92%|19|2021-11-10|Nov 10, 2021|09/2021|0.16|--|193200000|--|2021-08-11|Aug 11, 2021|06/2021|0.39|--|184400000|--
2021-12-26 10:19:23|08425|11650|6020|733.2M|733200000|24.42|363,311|26.94%|19|2021-11-16|Nov 16, 2021|09/2021|-0|--|2920000|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|2820000|--
2021-12-26 10:19:26|08426|940928|4007|4.7B|4700000000|39.20|265,503|35.95%|21|2021-10-18|Oct 18, 2021|09/2021|0.03|--|271000000|262500000|2021-07-29|Jul 29, 2021|06/2021|0.31|0.31|268000000|291430000
2021-12-26 10:19:30|08427|103950|1820|737.77M|737770000|18.12|584,323|-20.74%|23|2021-10-26|Oct 26, 2021|09/2021|0.20|--|191000000|--|2021-08-19|Aug 19, 2021|06/2021|-1.34|--|182700000|--
2021-12-26 10:19:33|08428|1025125|3008|821.67M|821670000|72.70|128,833|3.92%|18|2021-11-08|Nov 08, 2021|09/2021|0.4|--|41480000|--|2021-08-22|Aug 22, 2021|06/2021|0.27|--|40190000|--
2021-12-26 10:19:36|08429|1053058|4334|552.33M|552330000|9.02|182,649|-1.53%|6|2021-09-01|Sep 01, 2021|06/2021|0.18|--|24990000|--|2021-03-31|Mar 31, 2021|12/2020|-0.18|--|24520000|--
2021-12-26 10:19:39|08430|1062590|4337|506.57M|506570000|8.85|392,223|12%|1|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|
2021-12-26 10:19:42|08431|1129465|7200|3.51B|3510000000|141.40|130,568|110.43%|13|2021-10-28|Oct 28, 2021|09/2021|0.76|--|265900000|--|2021-08-04|Aug 04, 2021|06/2021|0.42|--|247800000|--
2021-12-26 10:19:45|08432|997124|4141|657.6M|657600000|108.60|173,127|9.78%|18|2021-11-11|Nov 11, 2021|09/2021|0.27|--|32600000|--|2021-08-22|Aug 22, 2021|06/2021|0.74|--|43200000|--
2021-12-26 10:19:49|08433|11665|1120|351.5B|351500000000|140.20|3,280,073|89.53%|33|2021-10-18|Oct 18, 2021|09/2021|1.52|1.44|6510000000|6450000000|2021-07-28|Jul 28, 2021|06/2021|1.44|1.41|6340000000|6160000000
2021-12-26 10:19:52|08434|1090528|4340|1.82B|1820000000|11.24|224,135|17.01%|7|2021-08-31|Aug 31, 2021|06/2021|-0.98|--|82580000|--|2021-03-22|Mar 22, 2021|12/2020|0.19|--|84310000|--
2021-12-26 10:19:55|08435|980213|1304|2.24B|2240000000|44.10|502,415|48.3%|20|2021-12-13|Dec 13, 2021|09/2021|0.79|--|325600000|437000000|2021-09-01|Sep 01, 2021|06/2021|1.28|--|405500000|--
2021-12-26 10:19:57|08436|11704|2320|1.34B|1340000000|31.65|219,028|3.25%|20|2021-11-09|Nov 09, 2021|09/2021|0.29|--|341800000|--|2021-08-18|Aug 18, 2021|06/2021|0.37|--|385800000|--
2021-12-26 10:20:00|08437|11706|2340|2.45B|2450000000|29.95|945,863|92.8%|19|2021-11-15|Nov 15, 2021|09/2021|-0.13|--|156200000|--|2021-08-17|Aug 17, 2021|06/2021|0.06|--|150900000|--
2021-12-26 10:20:03|08438|1057695|4338|1.65B|1650000000|12.10|137,091|38.27%|6|2021-08-20|Aug 20, 2021|12/2020|0.1|--|78240000|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|88520000|--
2021-12-26 10:20:07|08439|11666|1140|34.01B|34010000000|45.30|1,215,457|60.39%|33|2021-10-18|Oct 18, 2021|09/2021|0.55|--|1170000000|1170000000|2021-07-06|Jul 06, 2021|06/2021|0.55|0.555|1160000000|1160000000
2021-12-26 10:20:11|08440|11738|4200|5.14B|5140000000|68.60|230,268|32.34%|26|2021-10-21|Oct 21, 2021|09/2021|0.34|--|2560000000|2560000000|2021-07-14|Jul 14, 2021|06/2021|0.48|--|2170000000|1960000000
2021-12-26 10:20:14|08441|11742|4240|3.54B|3540000000|16.90|990,281|-22.77%|20|2021-11-16|Nov 16, 2021|09/2021|-0.02|0.06|1360000000|1360000000|2021-08-19|Aug 19, 2021|06/2021|0.21|0.035|1700000000|1250000000
2021-12-26 10:20:17|08442|11667|1150|47.2B|47200000000|23.64|7,697,937|46.05%|24|2021-10-06|Oct 06, 2021|09/2021|0.35|0.33|1700000000|1690000000|2021-07-08|Jul 08, 2021|06/2021|0.36|0.34|1650000000|1530000000
2021-12-26 10:20:20|08443|40411|8312|966M|966000000|32.15|757,373|30.02%|19|2021-11-11|Nov 11, 2021|09/2021|-0.15|--|40920000|--|2021-08-25|Aug 25, 2021|06/2021|-0.11|--|43690000|--
2021-12-26 10:20:23|08444|996548|4331|268.8M|268800000|22.80|255,986|3.25%|6|2021-03-31|Mar 31, 2021|12/2020|-1.58|--|2980000|--|2020-08-25|Aug 25, 2020|06/2020|-0.45|--|3110000|--
2021-12-26 10:20:25|08445|48638|8012|1.15B|1150000000|20.80|330,433|-8.1%|19|2021-10-19|Oct 19, 2021|09/2021|0.1|--|49230000|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|69810000|--
2021-12-26 10:20:28|08446|11654|6070|1.84B|1840000000|60.90|651,278|62.05%|26|2021-11-01|Nov 01, 2021|09/2021|0.11|--|99810000|--|2021-08-04|Aug 04, 2021|06/2021|0.11|--|55700000|--
2021-12-26 10:21:31|08447|1141641|4348|1.22B|1220000000|8.66|708,047|-7.98%|2|2020-05-03|May 03, 2020|12/2019|-0.97|--|72180000|--|2019-08-29|Aug 29, 2019|06/2019|-0.32|--|29030000|--
2021-12-26 10:21:35|08448|11747|4290|1.25B|1250000000|19.16|943,362|5.52%|21|2021-11-15|Nov 15, 2021|09/2021|0.18|--|211200000|--|2021-08-22|Aug 22, 2021|06/2021|0.00|--|193400000|--
2021-12-26 10:21:38|08449|1171243|2081|2.66B|2660000000|105.20|228,238|-|6|2021-11-10|Nov 10, 2021|09/2021|0.89|--|137900000|--|2021-08-18|Aug 18, 2021|06/2021|0.87|--|134900000|--
2021-12-26 10:21:41|08450|11617|8040|1.54B|1540000000|25.65|308,598|11.42%|19|2021-11-15|Nov 15, 2021|09/2021|-0.06|--|105000000|--|2021-08-15|Aug 15, 2021|06/2021|0.02|--|100000000|--
2021-12-26 10:21:45|08451|11628|8150|513.95M|513950000|36.00|172,040|-38.19%|11|2019-11-11|Nov 11, 2019|09/2019|-0.09|--|115400000|--|2019-08-08|Aug 08, 2019|06/2019|0.06|--|126500000|--
2021-12-26 10:21:48|08452|11645|2280|48.35B|48350000000|48.50|420,855|-11.93%|33|2021-10-10|Oct 10, 2021|09/2021|0.41|0.58|3940000000|4000000000|2021-07-10|Jul 10, 2021|06/2021|0.48|0.635|4010000000|4050000000
2021-12-26 10:21:51|08453|11636|8230|3.22B|3220000000|80.30|171,016|0.25%|19|2021-12-01|Dec 01, 2021|09/2021|0.75|--|571900000|--|2021-08-11|Aug 11, 2021|06/2021|0.96|--|591200000|--
2021-12-26 10:21:53|08454|11671|1213|653.94M|653940000|30.65|2,024,796|-22.66%|19|2021-11-15|Nov 15, 2021|09/2021|-1.89|--|45280000|--|2021-08-22|Aug 22, 2021|06/2021|-0.82|--|65860000|--
2021-12-26 10:21:57|08455|11691|2170|3.81B|3810000000|55.00|513,023|15.58%|22|2021-11-11|Nov 11, 2021|09/2021|6.49|--|6530000|--|2021-08-19|Aug 19, 2021|06/2021|6.49|--|5250000|--
2021-12-26 10:22:00|08456|19027|8310|473.85M|473850000|36.30|451,275|-49.42%|19|2021-11-17|Nov 17, 2021|09/2021|-1.96|--|64210000|--|2021-08-26|Aug 26, 2021|06/2021|-3.03|--|64970000|--
2021-12-26 10:22:05|08457|11690|2160|593.28M|593280000|18.46|667,016|-23.5%|25|2021-10-18|Oct 18, 2021|09/2021|-1.07|--|96110000|--|2021-08-19|Aug 19, 2021|06/2021|-1.07|--|111100000|--
2021-12-26 10:22:09|08458|1163395|1182|1.93B|1930000000|21.20|1,605,698|-3.01%|11|2021-11-03|Nov 03, 2021|09/2021|0.33|--|79220000|--|2021-08-11|Aug 11, 2021|06/2021|0.31|--|68360000|--
2021-12-26 10:22:12|08459|11646|4061|849.45M|849450000|80.90|215,783|-13.31%|19|2021-11-15|Nov 15, 2021|09/2021|-0.27|--|1940000|--|2021-08-22|Aug 22, 2021|06/2021|-0.24|--|1910000|--
2021-12-26 10:22:15|08460|11694|2200|684M|684000000|17.10|1,048,155|-6.43%|22|2021-11-11|Nov 11, 2021|09/2021|-0.42|--|92610000|--|2021-08-19|Aug 19, 2021|06/2021|-0.33|--|124100000|--
2021-12-26 10:22:18|08461|997127|7201|1.97B|1970000000|198.00|352,222|130.26%|19|2021-11-01|Nov 01, 2021|09/2021|0.12|--|11720000|--|2021-08-19|Aug 19, 2021|06/2021|0.94|--|13370000|--
2021-12-26 10:22:21|08462|1131253|4321|11.16B|11160000000|23.46|1,743,587|-3.21%|13|2021-12-01|Dec 01, 2021|09/2021|0.19|0.19|497020000|497020000|2021-09-01|Sep 01, 2021|06/2021|0.26|0.18|510840000|490430000
2021-12-26 10:22:24|08463|1177730|7202|21.76B|21760000000|183.40|588,251|-|2|2021-12-01|Dec 01, 2021|09/2021|2.14|--|1950000000|1950000000|2021-09-01|Sep 01, 2021|06/2021|--|--|1940000000|--
2021-12-26 10:22:27|08464|11620|8070|1B|1000000000|25.10|623,626|37.24%|19|2021-12-01|Dec 01, 2021|09/2021|0.21|--|105700000|--|2021-08-08|Aug 08, 2021|06/2021|0.12|--|102400000|--
2021-12-26 10:22:31|08465|11733|4150|4.62B|4620000000|25.95|647,978|51.98%|24|2021-10-14|Oct 14, 2021|09/2021|0.4|--|61910000|--|2021-07-14|Jul 14, 2021|06/2021|0.81|--|63010000|--
2021-12-26 10:22:34|08466|11663|1080|34.02B|34020000000|22.56|418,148|12.94%|33|2021-10-12|Oct 12, 2021|09/2021|0.44|0.31|1460000000|1440000000|2021-07-20|Jul 20, 2021|06/2021|0.32|0.34|1380000000|1480000000
2021-12-26 10:22:37|08467|11727|4080|2.46B|2460000000|19.40|1,165,413|17.61%|19|2021-11-10|Nov 10, 2021|09/2021|-0.21|--|411200000|--|2021-08-16|Aug 16, 2021|06/2021|-0.01|--|403400000|--
2021-12-26 10:22:41|08468|19029|1301|1.08B|1080000000|30.80|377,809|-11.4%|19|2021-10-21|Oct 21, 2021|09/2021|0.23|--|185700000|--|2021-07-22|Jul 22, 2021|06/2021|0.4|--|217700000|--
2021-12-26 10:22:43|08469|11670|1212|3.34B|3340000000|41.80|256,060|48.47%|19|2021-10-19|Oct 19, 2021|09/2021|0.47|--|612000000|--|2021-08-09|Aug 09, 2021|06/2021|0.47|--|537000000|--
2021-12-26 10:22:46|08470|1142328|4292|2.43B|2430000000|59.70|187,897|59.32%|10|2021-09-29|Sep 29, 2021|07/2021|0.49|--|93000000|64000000|2021-06-10|Jun 10, 2021|04/2021|0.16|--|63000000|--
2021-12-26 10:22:50|08471|11626|8130|582.5M|582500000|34.80|404,507|-3.85%|19|2021-11-08|Nov 08, 2021|09/2021|-0.28|--|49640000|--|2021-08-22|Aug 22, 2021|06/2021|-0.01|--|49890000|--
2021-12-26 10:22:53|08472|11753|7040|701.58M|701580000|30.200|1,156,112|173.5%|18|2021-11-15|Nov 15, 2021|09/2021|-0.42|--|80850000|--|2021-08-26|Aug 26, 2021|06/2021|-0.53|--|74970000|--
2021-12-26 10:22:56|08473|11638|8250|1.65B|1650000000|32.95|250,555|-6.91%|19|2021-12-01|Dec 01, 2021|09/2021|1.00|--|334400000|--|2021-08-08|Aug 08, 2021|06/2021|0.27|--|348600000|--
2021-12-26 10:22:59|08474|11688|2140|1.75B|1750000000|21.54|727,750|27.34%|19|2021-11-09|Nov 09, 2021|09/2021|0.05|--|65800000|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|70430000|--
2021-12-26 10:23:02|08475|997125|4051|1.16B|1160000000|114.20|412,216|29.04%|19|2021-11-15|Nov 15, 2021|09/2021|0.41|--|59520000|--|2021-08-17|Aug 17, 2021|06/2021|0.48|--|59380000|--
2021-12-26 10:23:05|08476|11723|4030|12.9B|12900000000|32.75|735,853|-19.06%|26|2021-10-26|Oct 26, 2021|09/2021|0.63|--|1360000000|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|1290000000|--
2021-12-26 10:23:08|08477|11730|4110|1.48B|1480000000|24.72|1,239,716|12.09%|19|2021-11-10|Nov 10, 2021|09/2021|0.01|--|112400000|--|2021-08-22|Aug 22, 2021|06/2021|0.13|--|108600000|--
2021-12-26 10:23:10|08478|103949|1302|2.14B|2140000000|35.20|322,160|52.77%|19|2021-10-18|Oct 18, 2021|09/2021|0.69|--|727400000|788000000|2021-08-05|Aug 05, 2021|06/2021|0.72|--|788800000|680000000
2021-12-26 10:23:13|08479|11668|1210|1.08B|1080000000|39.25|486,451|13.08%|19|2021-11-11|Nov 11, 2021|09/2021|0.17|--|122300000|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|118600000|--
2021-12-26 10:23:16|08480|1167201|4161|11.05B|11050000000|96.40|80,385|-16.49%|10|2021-12-01|Dec 01, 2021|09/2021|0.61|0.61|1100000000|1100000000|2021-08-15|Aug 15, 2021|06/2021|0.83|0.815|1120000000|1210000000
2021-12-26 10:23:19|08481|11658|1020|15.65B|15650000000|19.08|4,459,205|41.78%|29|2021-10-25|Oct 25, 2021|09/2021|0.22|--|878000000|885000000|2021-08-02|Aug 02, 2021|06/2021|0.31|0.38|828000000|879000000
2021-12-26 10:23:22|08482|1141640|4347|1.6B|1600000000|9.89|378,218|10.2%|3|2021-08-19|Aug 19, 2021|06/2021|0.16|--|67210000|--|2020-08-12|Aug 12, 2020|06/2019|0.2|--|59510000|--
2021-12-26 10:23:25|08483|11661|1050|55.36B|55360000000|46.20|484,797|48.26%|29|2021-10-13|Oct 13, 2021|09/2021|0.71|0.6|1870000000|1840000000|2021-07-27|Jul 27, 2021|06/2021|0.615|0.605|1750000000|1800000000
2021-12-26 10:23:29|08484|11744|4260|3.27B|3270000000|45.95|333,361|25.81%|22|2021-11-04|Nov 04, 2021|09/2021|0.79|--|255000000|255000000|2021-08-22|Aug 22, 2021|06/2021|0.84|0.84|237000000|261200000
2021-12-26 10:23:31|08485|11634|8210|16.23B|16230000000|135.00|85,312|17.41%|21|2021-11-11|Nov 11, 2021|09/2021|1.49|--|2890000000|2890000000|2021-08-05|Aug 05, 2021|06/2021|2.41|--|2540000000|2000000
2021-12-26 10:23:35|08486|11640|8270|690M|690000000|23.00|178,264|-10.62%|19|2021-12-01|Dec 01, 2021|09/2021|-0.27|--|39510000|--|2021-08-16|Aug 16, 2021|06/2021|0.33|--|37410000|--
2021-12-26 10:23:38|08487|40966|4005|2.81B|2810000000|62.20|164,967|18.56%|21|2021-10-18|Oct 18, 2021|09/2021|0.74|--|213000000|212500000|2021-08-11|Aug 11, 2021|06/2021|0.71|0.71|202000000|216950000
2021-12-26 10:23:42|08488|40409|6004|6.48B|6480000000|79.00|313,012|4.18%|25|2021-10-19|Oct 19, 2021|09/2021|0.19|--|332200000|338500000|2021-08-12|Aug 12, 2021|06/2021|-0.21|-0.225|257000000|193300000
2021-12-26 10:23:46|08489|11675|2001|2.45B|2450000000|36.30|1,788,593|55.37%|22|2021-10-10|Oct 10, 2021|09/2021|1.10|--|249600000|--|2021-08-11|Aug 11, 2021|06/2021|0.50|--|202000000|202000000
2021-12-26 10:23:49|08490|11637|8240|1.13B|1130000000|37.40|301,353|71.36%|19|2021-10-18|Oct 18, 2021|09/2021|0.07|--|32130000|--|2021-08-15|Aug 15, 2021|06/2021|0.13|--|33270000|--
2021-12-26 10:23:53|08491|40408|3003|3.16B|3160000000|22.66|903,761|-5.64%|25|2021-10-14|Oct 14, 2021|09/2021|0.27|--|121800000|132000000|2021-08-03|Aug 03, 2021|06/2021|0.36|0.23|119800000|108100000
2021-12-26 10:23:56|08492|40965|4004|6.51B|6510000000|72.10|174,319|47.84%|26|2021-11-08|Nov 08, 2021|09/2021|0.61|0.69|544060000|544120000|2021-08-09|Aug 09, 2021|06/2021|0.59|0.52|490830000|490900000
2021-12-26 10:23:59|08493|11748|4300|10.74B|10740000000|9.89|12,477,080|15.97%|33|2021-11-08|Nov 08, 2021|09/2021|0.02|0.13|611710000|770520000|2021-08-17|Aug 17, 2021|06/2021|0.02|0.2|567760000|838100000
2021-12-26 10:24:03|08494|1073180|4339|1.39B|1390000000|12.94|204,043|16.79%|7|2021-08-19|Aug 19, 2021|06/2020|0.07|--|56620000|--|2021-08-19|Aug 19, 2021|06/2021|0.25|--|65170000|--
2021-12-26 10:24:05|08495|1159097|4013|56.84B|56840000000|161.00|139,844|47.1%|11|2021-10-25|Oct 25, 2021|09/2021|1|0.96|1750000000|1780000000|2021-08-08|Aug 08, 2021|06/2021|0.93|0.9167|1750000000|1720000000
2021-12-26 10:24:09|08496|11721|4010|3.21B|3210000000|31.90|459,257|11.13%|19|2021-11-09|Nov 09, 2021|09/2021|-0.06|--|117000000|--|2021-07-27|Jul 27, 2021|06/2021|-0.04|--|113600000|--
2021-12-26 10:24:11|08497|943613|1303|1.25B|1250000000|28.10|397,127|5.26%|19|2021-11-01|Nov 01, 2021|09/2021|0.23|--|207600000|--|2021-08-16|Aug 16, 2021|06/2021|0.18|--|165600000|--
2021-12-26 10:24:15|08498|11740|4220|12.94B|12940000000|11.36|4,428,823|25.88%|27|2021-11-04|Nov 04, 2021|09/2021|0.07|--|86030000|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|88070000|--
2021-12-26 10:24:18|08499|40410|8311|498M|498000000|33.15|540,618|-6.47%|19|2021-11-08|Nov 08, 2021|09/2021|-0.91|--|47010000|--|2021-08-19|Aug 19, 2021|06/2021|-0.62|--|39880000|--
2021-12-26 10:24:22|08500|11717|3080|3.75B|3750000000|43.65|69,200|8.48%|26|2021-10-19|Oct 19, 2021|09/2021|0.44|--|169400000|170500000|2021-08-02|Aug 02, 2021|06/2021|0.72|0.525|212400000|168000000
2021-12-26 10:24:25|08501|11751|7020|23.75B|23750000000|30.80|1,728,287|5.98%|33|2021-10-25|Oct 25, 2021|09/2021|0.3642|0.3545|3610000000|3710000000|2021-07-25|Jul 25, 2021|06/2021|0.32|0.32|3730000000|3730000000
2021-12-26 10:24:29|08502|19031|4003|7.55B|7550000000|131.00|132,121|58.8%|30|2021-11-01|Nov 01, 2021|09/2021|1.62|1.38|1370000000|1330000000|2021-08-04|Aug 04, 2021|06/2021|1.87|1.45|1330000000|1470000000
2021-12-26 10:24:33|08503|11692|2180|618.7M|618700000|53.40|234,784|-13.01%|18|2021-11-11|Nov 11, 2021|09/2021|-0.3|--|54920000|--|2021-08-26|Aug 26, 2021|06/2021|-0.45|--|58810000|--
2021-12-26 10:24:36|08504|11736|4180|1.14B|1140000000|41.20|286,423|127.1%|19|2021-11-11|Nov 11, 2021|09/2021|0.25|--|9450000|--|2021-08-19|Aug 19, 2021|06/2021|0.31|--|13950000|--
2021-12-26 10:24:40|08505|11683|2080|4.07B|4070000000|54.00|261,237|79.47%|24|2021-11-10|Nov 10, 2021|09/2021|0.49|--|444800000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|467800000|--
2021-12-26 10:24:42|08506|11639|8260|665M|665000000|13.28|919,264|-8.34%|19|2021-11-11|Nov 11, 2021|09/2021|-0.29|--|72170000|--|2021-08-23|Aug 23, 2021|06/2021|-0.99|--|62870000|--
2021-12-26 10:24:45|08507|11625|8120|385.98M|385980000|16.88|197,834|-14.47%|19|2021-11-16|Nov 16, 2021|09/2021|-0.74|--|145400000|--|2021-08-31|Aug 31, 2021|06/2021|-2.08|--|158700000|--
2021-12-26 10:24:48|08508|11647|6001|3.08B|3080000000|87.10|56,114|5.98%|22|2021-10-14|Oct 14, 2021|09/2021|0.40|--|237000000|237000000|2021-08-08|Aug 08, 2021|06/2021|0.65|--|269000000|--
2021-12-26 10:24:52|08509|19032|3001|1.33B|1330000000|13.62|1,060,385|-17.67%|20|2021-11-10|Nov 10, 2021|09/2021|0.06|--|73000000|73000000|2021-08-16|Aug 16, 2021|06/2021|0.16|--|65910000|81000000
2021-12-26 10:24:56|08510|11648|6002|4.09B|4090000000|63.40|304,400|9.57%|33|2021-10-18|Oct 18, 2021|09/2021|0.93|0.89|352000000|344740000|2021-08-16|Aug 16, 2021|06/2021|0.41|0.44|321190000|306000000
2021-12-26 10:24:57|08511|1178933|2082|57.1B|57100000000|77.00|3,692,911|-|6|2021-11-11|Nov 11, 2021|09/2020|0.83|--|1370000000|--|2021-11-11|Nov 11, 2021|09/2021|-0.04|--|1290000000|--
2021-12-26 10:25:03|08512|11743|4250|24.54B|24540000000|26.45|1,302,169|-9.05%|32|2021-08-15|Aug 15, 2021|04/2021|0.29|--|77290000|--|2021-08-02|Aug 02, 2021|07/2021|-0.29|--|43120000|--
2021-12-26 10:25:05|08513|1010626|4332|535.26M|535260000|8.12|394,589|9.26%|6|2021-03-30|Mar 30, 2021|12/2020|--|--|8980000|--|2020-08-25|Aug 25, 2020|06/2020|-1.03|--|8070000|--
2021-12-26 10:25:08|08514|1127827|4342|2.88B|2880000000|15.42|255,033|9.5%|7|2021-08-30|Aug 30, 2021|06/2021|0.17|--|63940000|--|2021-03-31|Mar 31, 2021|12/2020|0.75|--|150400000|--
2021-12-26 10:25:12|08515|11737|4190|23.45B|23450000000|195.40|114,659|11.93%|28|2021-11-01|Nov 01, 2021|09/2021|2.27|2.4|2220000000|2200000000|2021-07-26|Jul 26, 2021|06/2021|1.58|1.78|2020000000|2270000000
2021-12-26 10:25:15|08516|11656|6090|1.01B|1010000000|20.20|761,618|20.52%|19|2021-11-08|Nov 08, 2021|09/2021|0.05|--|19160000|--|2021-08-15|Aug 15, 2021|06/2021|0.16|--|19820000|--
2021-12-26 10:25:19|08517|19023|3091|1.57B|1570000000|10.96|893,472|-1.43%|25|2021-11-10|Nov 10, 2021|09/2021|0.03|--|54880000|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|53740000|--
2021-12-26 10:25:22|08518|19030|4310|5.57B|5570000000|16.46|852,245|38.82%|19|2021-11-07|Nov 07, 2021|09/2021|-0.01|--|1500000|--|2021-08-26|Aug 26, 2021|06/2021|-0|--|32020000|--
2021-12-26 10:25:25|08519|11746|4280|37.13B|37130000000|10.04|436,292|28.21%|28|2021-11-03|Nov 03, 2021|09/2021|0.05|--|338300000|--|2021-08-22|Aug 22, 2021|06/2021|0.11|--|421500000|--
2021-12-26 10:25:28|08520|985835|4011|1.21B|1210000000|21.00|1,005,266|22.92%|19|2021-11-11|Nov 11, 2021|09/2021|0.12|--|526600000|--|2021-08-08|Aug 08, 2021|06/2021|0.19|--|475400000|--
2021-12-26 10:25:31|08521|1097263|1830|5.72B|5720000000|109.40|199,069|56.11%|18|2021-12-01|Dec 01, 2021|09/2021|1.45|1.2|253800000|248390000|2021-08-08|Aug 08, 2021|06/2021|0.97|0.785|221940000|217450000
2021-12-26 10:25:35|08522|11669|1211|93.65B|93650000000|76.10|944,948|83.11%|33|2021-10-18|Oct 18, 2021|09/2021|1.06|1.01|6700000000|6800000000|2021-08-04|Aug 04, 2021|06/2021|0.9|0.9|6100000000|6100000000
2021-12-26 10:25:38|08523|11696|2220|779.39M|779390000|26.65|363,108|-13.62%|19|2021-11-08|Nov 08, 2021|09/2021|-0.22|--|52190000|--|2021-08-22|Aug 22, 2021|06/2021|-0.26|--|48070000|--
2021-12-26 10:25:41|08524|11615|8020|1.16B|1160000000|23.14|1,022,355|2.64%|19|2021-10-18|Oct 18, 2021|09/2021|-0.73|--|207300000|--|2021-08-12|Aug 12, 2021|06/2021|-0.24|--|190500000|--
2021-12-26 10:25:44|08525|11729|4100|11.95B|11950000000|72.00|231,487|14.8%|27|2021-10-26|Oct 26, 2021|09/2021|0.07|--|44670000|--|2021-08-09|Aug 09, 2021|06/2021|-0.02|--|33310000|--
2021-12-26 10:25:48|08526|11616|8030|1.8B|1800000000|17.12|508,485|-21.48%|21|2021-11-15|Nov 15, 2021|09/2021|0.06|--|331000000|--|2021-08-10|Aug 10, 2021|06/2021|0.08|--|475500000|--
2021-12-26 10:25:50|08527|1141642|4346|299.6M|299600000|7.33|413,166|3.74%|0||
2021-12-26 10:25:54|08528|11709|2370|874.4M|874400000|21.70|1,367,542|38.78%|19|2021-11-11|Nov 11, 2021|09/2021|-0.23|--|135900000|--|2021-09-13|Sep 13, 2021|06/2021|0.07|--|124100000|--
2021-12-26 10:25:56|08529|969107|4009|3.01B|3010000000|32.60|337,369|-7.32%|19|2021-11-01|Nov 01, 2021|09/2021|0.39|--|499000000|503250000|2021-08-22|Aug 22, 2021|06/2021|0.17|0.17|457000000|442070000
2021-12-26 10:25:59|08530|953109|1202|2.23B|2230000000|44.20|610,156|129.49%|19|2021-12-01|Dec 01, 2021|09/2021|1.31|--|253000000|253000000|2021-08-02|Aug 02, 2021|06/2021|0.87|--|227000000|227000000
2021-12-26 10:26:02|08531|11720|4002|17.76B|17760000000|176.80|86,960|34.15%|28|2021-10-26|Oct 26, 2021|09/2021|1.43|1.49|531000000|541500000|2021-07-29|Jul 29, 2021|06/2021|1.41|1.4|526850000|532210000
2021-12-26 10:26:05|08532|1054997|4336|667.46M|667460000|9.79|123,157|8.93%|6|2021-08-31|Aug 31, 2021|06/2021|0.3|--|39280000|--|2021-03-11|Mar 11, 2021|12/2020|0.18|--|32440000|--
2021-12-26 10:26:09|08533|1054998|4335|877.36M|877360000|9.96|400,450|3.12%|7|2021-09-01|Sep 01, 2021|06/2021|0.17|--|43320000|--|2021-04-05|Apr 05, 2021|12/2020|0.15|--|42380000|--
2021-12-26 10:26:12|08534|11649|6010|3.15B|3150000000|31.10|388,848|6.67%|25|2021-11-10|Nov 10, 2021|09/2021|0.03|--|591000000|--|2021-08-04|Aug 04, 2021|06/2021|-0.17|--|583000000|583000000
2021-12-26 10:26:14|08535|40407|3002|3.12B|3120000000|18.36|1,173,793|4.56%|23|2021-10-18|Oct 18, 2021|09/2021|0.21|--|134000000|134000000|2021-08-04|Aug 04, 2021|06/2021|0.19|--|131600000|130000000
2021-12-26 10:26:18|08536|11695|2210|788.22M|788220000|33.70|376,883|-1.04%|19|2021-11-03|Nov 03, 2021|09/2021|0.21|--|134800000|--|2021-08-11|Aug 11, 2021|06/2021|0.41|--|122800000|--
2021-12-26 10:26:21|08537|942783|1180|281.67B|281670000000|63.20|2,316,899|48.09%|21|2021-10-28|Oct 28, 2021|09/2021|0.85|0.83|7800000000|7750000000|2021-07-19|Jul 19, 2021|06/2021|0.47|0.8|7500000000|7810000000
2021-12-26 10:26:24|08538|1116144|4291|2.61B|2610000000|60.70|62,240|33.62%|12|2021-12-15|Dec 15, 2021|08/2021|0.16|--|47000000|46000000|2021-07-28|Jul 28, 2021|05/2021|0.22|--|45000000|45000000
2021-12-26 10:26:28|08539|11684|2090|1.39B|1390000000|44.00|673,586|59.86%|19|2021-11-16|Nov 16, 2021|09/2021|0.19|--|22100000|--|2021-08-26|Aug 26, 2021|06/2021|0.18|--|19870000|--
2021-12-26 10:26:31|08540|48637|3004|2.47B|2470000000|13.68|740,277|15.22%|24|2021-11-11|Nov 11, 2021|09/2021|0.10|--|128100000|--|2021-08-04|Aug 04, 2021|06/2021|0.11|--|145300000|--
2021-12-26 10:26:35|08541|11710|2380|18.33B|18330000000|20.84|4,960,199|50.65%|27|2021-11-09|Nov 09, 2021|09/2021|0.82|--|11280000000|--|2021-08-10|Aug 10, 2021|06/2021|0.74|--|11110000000|--
2021-12-26 10:26:39|08542|11676|2002|19.3B|19300000000|40.20|295,958|19.97%|28|2021-10-18|Oct 18, 2021|09/2021|0.415|0.565|2210000000|2190000000|2021-07-27|Jul 27, 2021|06/2021|1.16|0.6933|2460000000|2250000000
2021-12-26 10:26:43|08543|11714|3040|6.86B|6860000000|76.20|87,628|-3.43%|27|2021-10-07|Oct 07, 2021|09/2021|0.67|1.03|170300000|179000000|2021-08-11|Aug 11, 2021|06/2021|1.11|1.04|204000000|200270000
2021-12-26 10:26:46|08544|997128|6012|742.5M|742500000|21.94|666,029|-8.39%|19|2021-11-15|Nov 15, 2021|09/2021|-0.69|--|29830000|--|2021-08-23|Aug 23, 2021|06/2021|-0.14|--|34980000|--
2021-12-26 10:26:49|08545|11741|4230|1.31B|1310000000|21.76|292,428|-2.83%|21|2021-11-10|Nov 10, 2021|09/2021|-0.52|--|119300000|--|2021-08-09|Aug 09, 2021|06/2021|-0.49|--|127700000|--
2021-12-26 10:26:53|08546|11657|1010|83.55B|83550000000|27.85|1,219,543|36.85%|33|2021-10-20|Oct 20, 2021|09/2021|0.51|0.47|2820000000|2880000000|2021-07-21|Jul 21, 2021|06/2021|0.5|0.44|2980000000|2810000000
2021-12-26 10:26:55|08547|994496|4330|1.73B|1730000000|10.08|191,556|19.15%|9|2021-09-01|Sep 01, 2021|06/2021|0.19|--|109200000|--|2021-04-05|Apr 05, 2021|12/2020|0.12|--|97620000|--
2021-12-26 10:26:59|08548|11662|1060|65.65B|65650000000|31.75|689,442|28.84%|33|2021-10-25|Oct 25, 2021|09/2021|0.43|0.43|1970000000|2000000000|2021-08-04|Aug 04, 2021|06/2021|0.45|0.4|1980000000|1980000000
2021-12-26 10:27:02|08549|11621|8080|996.2M|996200000|29.00|210,197|-2.33%|19|2021-10-18|Oct 18, 2021|09/2021|0.01|--|37760000|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|36390000|--
2021-12-26 10:27:06|08550|11677|2010|345B|345000000000|115.20|2,101,441|14.23%|33|2021-10-25|Oct 25, 2021|09/2021|1.86|1.86|43700000000|43700000000|2021-08-05|Aug 05, 2021|06/2021|2.55|2.55|42420000000|42420000000
2021-12-26 10:27:10|08551|11678|2020|85.4B|85400000000|179.80|524,676|120.47%|32|2021-10-26|Oct 26, 2021|09/2021|2.53|2.29|2210000000|2230000000|2021-08-03|Aug 03, 2021|06/2021|1.76|1.76|1840000000|1840000000
2021-12-26 10:27:12|08552|11644|2270|5.29B|5290000000|165.20|25,884|-5.45%|21|2021-10-25|Oct 25, 2021|09/2021|1.69|--|530000000|530000000|2021-08-02|Aug 02, 2021|06/2021|1.19|--|492000000|--
2021-12-26 10:27:16|08553|997126|1832|2.12B|2120000000|121.20|897,200|232.23%|17|2021-11-16|Nov 16, 2021|09/2021|1.07|--|21030000|--|2021-09-16|Sep 16, 2021|06/2021|0.1|--|16080000|--
2021-12-26 10:27:20|08554|11631|8180|696M|696000000|17.36|2,466,034|10.97%|19|2021-12-13|Dec 13, 2021|09/2021|-0.43|--|76380000|--|2021-12-13|Dec 13, 2021|06/2021|-0.26|--|73110000|--
2021-12-26 10:27:24|08555|11703|2310|31.01B|31010000000|42.60|4,460,666|132.03%|33|2021-10-19|Oct 19, 2021|09/2021|1.4|1.15|2510000000|2410000000|2021-08-01|Aug 01, 2021|06/2021|1.22|0.95|2360000000|2230000000
2021-12-26 10:27:27|08556|11659|1030|14.55B|14550000000|19.44|817,519|21.88%|28|2021-10-11|Oct 11, 2021|09/2021|0.35|--|684000000|705000000|2021-07-29|Jul 29, 2021|06/2021|0.37|--|721000000|696500000
2021-12-26 10:27:30|08557|11686|2120|2.43B|2430000000|48.65|1,332,105|161.03%|19|2021-11-01|Nov 01, 2021|09/2021|0.63|--|35880000|--|2021-08-16|Aug 16, 2021|06/2021|0.34|--|19340000|--
2021-12-26 10:27:33|08558|11623|8100|657M|657000000|21.94|428,857|3.29%|19|2021-11-17|Nov 17, 2021|09/2021|-0.32|--|145100000|--|2021-08-24|Aug 24, 2021|06/2021|-0.57|--|152700000|--
2021-12-26 10:27:36|08559|11618|8050|445M|445000000|17.74|501,711|-29.17%|19|2021-12-01|Dec 01, 2021|09/2021|-1.52|--|103500000|--|2021-08-16|Aug 16, 2021|06/2021|-0.06|--|102600000|--
2021-12-26 10:27:39|08560|11724|4040|2.65B|2650000000|21.02|752,686|19.04%|19|2021-11-03|Nov 03, 2021|09/2021|-0.45|--|221700000|--|2021-08-08|Aug 08, 2021|06/2021|-0.32|--|246400000|--
2021-12-26 10:27:42|08561|11679|2030|2.09B|2090000000|139.60|393,081|27.66%|19|2021-10-26|Oct 26, 2021|09/2021|0.06|--|-130400|--|2021-08-17|Aug 17, 2021|06/2021|0.48|--|7730000|--
2021-12-26 10:27:45|08562|11725|4050|1.88B|1880000000|31.45|342,117|-1.12%|19|2021-10-21|Oct 21, 2021|09/2021|0.19|--|1140000000|--|2021-08-03|Aug 03, 2021|06/2021|0.2|--|713000000|713000000
2021-12-26 10:27:48|08563|1153650|2222|7.14T|7.14E+12|35.60|6,616,020|2%|13|2021-11-01|Nov 01, 2021|09/2021|0.5541|0.554|405460000000|405440000000|2021-08-09|Aug 09, 2021|06/2021|0.45|0.4686|349950000000|302230000000
2021-12-26 10:27:51|08564|11685|2110|760.9M|760900000|21.16|323,499|-28.16%|24|2021-11-11|Nov 11, 2021|09/2021|-1.29|--|23500000|--|2021-08-17|Aug 17, 2021|06/2021|-0.53|--|41350000|--
2021-12-26 10:27:54|08565|11713|3030|8.52B|8520000000|55.70|165,104|-5.26%|28|2021-10-25|Oct 25, 2021|09/2021|0.38|0.55|323000000|343500000|2021-08-10|Aug 10, 2021|06/2021|0.56|0.5967|344200000|351470000
2021-12-26 10:27:57|08566|11680|2040|4.25B|4250000000|53.50|466,319|44.07%|28|2021-10-18|Oct 18, 2021|09/2021|0.79|--|360000000|470000000|2021-07-27|Jul 27, 2021|06/2021|0.79|0.555|356100000|450000000
2021-12-26 10:28:01|08567|11697|2230|2.97B|2970000000|35.35|175,479|1.32%|27|2021-11-09|Nov 09, 2021|09/2021|0.09|--|785300000|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|899900000|--
2021-12-26 10:28:04|08568|953110|4008|1.8B|1800000000|49.80|250,900|-8.56%|21|2021-10-14|Oct 14, 2021|09/2021|-0.39|--|295000000|319000000|2021-07-29|Jul 29, 2021|06/2021|0.4|0.54|322000000|346630000
2021-12-26 10:28:08|08569|11749|5110|101B|101000000000|24.30|3,918,369|15.38%|31|2021-10-20|Oct 20, 2021|09/2021|1.31|1.8|22520000000|22870000000|2021-08-08|Aug 08, 2021|06/2021|0.94|0.75|18940000000|17870000000
2021-12-26 10:28:11|08570|954945|4031|5.83B|5830000000|30.80|636,068|-3.25%|21|2021-10-20|Oct 20, 2021|09/2021|-0.24|--|424500000|424500000|2021-08-15|Aug 15, 2021|06/2021|-0.245|-0.245|425650000|425650000
2021-12-26 10:28:15|08571|11707|2350|25.74B|25740000000|17.14|10,081,581|19.5%|33|2021-10-21|Oct 21, 2021|09/2021|0.3986|0.3693|2920000000|2940000000|2021-07-26|Jul 26, 2021|06/2021|0.52|0.52|2970000000|2970000000
2021-12-26 10:28:19|08572|103952|4006|1.34B|1340000000|29.75|214,511|-12.66%|19|2021-11-11|Nov 11, 2021|09/2021|0.07|--|395000000|--|2021-08-10|Aug 10, 2021|06/2021|0.11|--|417000000|--
2021-12-26 10:28:21|08573|11633|8200|1.49B|1490000000|16.66|661,970|25.03%|19|2021-10-19|Oct 19, 2021|09/2021|0.24|--|249900000|--|2021-08-16|Aug 16, 2021|06/2021|0.24|--|197800000|--
2021-12-26 10:28:25|08574|11642|2050|17.23B|17230000000|32.10|746,227|-25.4%|33|2021-10-18|Oct 18, 2021|09/2021|0.23|0.6|6050000000|5780000000|2021-08-04|Aug 04, 2021|06/2021|0.37|0.37|5900000000|5900000000
2021-12-26 10:28:28|08575|1097260|4344|732M|732000000|12.06|134,871|29.24%|6|2021-09-26|Sep 26, 2021|06/2021|-0.12|--|36160000|--|2021-04-14|Apr 14, 2021|12/2020|0.13|--|30600000|--
2021-12-26 10:28:32|08576|40406|1810|4.21B|4210000000|17.92|4,001,383|-3.93%|25|2021-11-09|Nov 09, 2021|09/2021|-0.24|--|353500000|382000000|2021-08-17|Aug 17, 2021|06/2021|-0.305|-0.305|286000000|311950000
2021-12-26 10:28:35|08577|11652|6050|1.88B|1880000000|47.00|897,843|-17.29%|19|2021-11-09|Nov 09, 2021|09/2021|-0.46|--|11970000|--|2021-08-29|Aug 29, 2021|06/2021|-0.24|--|9800000|--
2021-12-26 10:28:39|08578|11672|1214|1.43B|1430000000|22.72|1,686,426|38.72%|28|2021-11-09|Nov 09, 2021|09/2021|0.19|--|271000000|281000000|2021-08-19|Aug 19, 2021|06/2021|0.14|0.14|289500000|--
2021-12-26 10:28:42|08579|11653|6060|717M|717000000|95.10|297,341|0.65%|19|2021-10-31|Oct 31, 2021|09/2021|-0.1|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.32|--|--|--
2021-12-26 10:28:45|08580|11687|2130|853.6M|853600000|21.16|1,255,781|50.35%|19|2021-11-08|Nov 08, 2021|09/2021|-0.14|--|37400000|--|2021-08-23|Aug 23, 2021|06/2021|-0.11|--|41940000|--
2021-12-26 10:28:48|08581|11732|4140|629.21M|629210000|100.80|301,412|-13.54%|19|2021-11-15|Nov 15, 2021|09/2021|-0.34|--|3850000|--|2021-08-25|Aug 25, 2021|06/2021|-0.29|--|4370000|--
2021-12-26 10:28:52|08582|11699|2250|14.18B|14180000000|31.45|1,966,412|13.06%|28|2021-10-18|Oct 18, 2021|09/2021|0.583|0.708|2250000000|2260000000|2021-08-11|Aug 11, 2021|06/2021|1.12|0.815|2460000000|2460000000
2021-12-26 10:28:55|08583|11693|2190|2.49B|2490000000|30.75|1,411,663|-2.58%|19|2021-10-20|Oct 20, 2021|09/2021|0.05|--|223300000|--|2021-08-12|Aug 12, 2021|06/2021|0.28|--|252100000|--
2021-12-26 10:28:59|08584|11715|3050|9.79B|9790000000|70.00|86,541|-15.5%|28|2021-10-26|Oct 26, 2021|09/2021|0.59|0.71|284000000|284330000|2021-08-11|Aug 11, 2021|06/2021|0.68|0.8533|287300000|297800000
2021-12-26 10:29:02|08585|11682|2070|4.84B|4840000000|40.25|467,492|-0.63%|27|2021-11-01|Nov 01, 2021|09/2021|0.06|--|312000000|--|2021-08-12|Aug 12, 2021|06/2021|0.26|--|326700000|--
2021-12-26 10:29:06|08586|11702|2300|933.12M|933120000|48.50|225,254|-25.43%|19|2021-11-01|Nov 01, 2021|09/2021|0.78|--|141900000|--|2021-07-26|Jul 26, 2021|06/2021|0.75|--|141300000|--
2021-12-26 10:29:09|08587|11745|4270|1.41B|1410000000|23.36|308,536|-10.71%|19|2021-11-15|Nov 15, 2021|09/2021|-0.3|--|203600000|--|2021-08-22|Aug 22, 2021|06/2021|-0.26|--|194200000|--
2021-12-26 10:29:12|08588|11722|4020|4.96B|4960000000|20.66|842,667|34.11%|24|2021-11-09|Nov 09, 2021|09/2021|-0.98|--|141300000|--|2021-08-22|Aug 22, 2021|06/2021|-0.98|--|162900000|--
2021-12-26 10:29:15|08589|11739|4210|15.42B|15420000000|191.20|104,803|129.8%|19|2021-11-15|Nov 15, 2021|09/2021|2.56|--|813900000|--|2021-08-23|Aug 23, 2021|06/2021|1.68|--|702700000|--
2021-12-26 10:29:19|08590|11674|1320|1.3B|1300000000|25.70|286,649|-10.65%|22|2021-10-18|Oct 18, 2021|09/2021|0.32|--|83320000|89000000|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.14|88480000|--
2021-12-26 10:29:23|08591|11750|7010|221.28B|221280000000|110.60|3,388,537|6.07%|33|2021-10-21|Oct 21, 2021|09/2021|1.45|1.46|15740000000|15740000000|2021-08-02|Aug 02, 2021|06/2021|1.41|1.41|15900000000|15900000000
2021-12-26 10:29:26|08592|11708|2360|1.19B|1190000000|78.80|277,660|-18.09%|19|2021-11-01|Nov 01, 2021|09/2021|-0.12|--|20190000|--|2021-08-31|Aug 31, 2021|06/2021|-0.1|--|22660000|--
2021-12-26 10:29:29|08593|1141643|4345|863.76M|863760000|7.27|562,720|-1.48%|5|2021-09-22|Sep 22, 2021|06/2020|-1.19|--|27100000|--|2021-09-22|Sep 22, 2021|06/2021|-0.07|--|28220000|--
2021-12-26 10:29:32|08594|11651|6040|1.21B|1210000000|31.10|1,035,425|30.81%|19|2021-11-16|Nov 16, 2021|09/2021|-0.34|--|36870000|--|2021-08-25|Aug 25, 2021|06/2021|-0.83|--|32810000|--
2021-12-26 10:29:35|08595|11728|4090|5.14B|5140000000|32.05|967,508|6.48%|27|2021-10-18|Oct 18, 2021|09/2021|-0.24|--|35000000|35000000|2021-08-12|Aug 12, 2021|06/2021|-0.08|0.00|32570000|--
2021-12-26 10:29:39|08596|40405|1201|1.75B|1750000000|18.44|979,241|34.19%|19|2021-11-04|Nov 04, 2021|09/2021|0.34|--|222500000|--|2021-07-27|Jul 27, 2021|06/2021|0.06|--|222100000|--
2021-12-26 10:29:41|08597|1011863|4333|635.46M|635460000|12.46|124,301|-3.12%|7|2021-09-01|Sep 01, 2021|06/2021|0.33|--|24890000|--|2021-03-30|Mar 30, 2021|12/2020|0.4|--|25990000|--
2021-12-26 10:29:44|08598|1176205|2281|1.69B|1690000000|84.40|286,715|-|0||
2021-12-26 10:29:47|08599|11726|4070|690.38M|690380000|39.90|512,716|-26.89%|19|2021-11-16|Nov 16, 2021|09/2021|-0.46|--|34990000|--|2021-08-26|Aug 26, 2021|06/2021|-0.66|--|16330000|--
2021-12-26 10:29:50|08600|11681|2060|13.39B|13390000000|20.02|7,003,624|46.43%|33|2021-10-27|Oct 27, 2021|09/2021|0.555|0.61|1000000000|886500000|2021-08-08|Aug 08, 2021|06/2021|0.53|0.44|780200000|780000000
2021-12-26 10:29:53|08601|11614|8010|9.5B|9500000000|76.00|140,629|-4.28%|28|2021-11-01|Nov 01, 2021|09/2021|0.52|--|2050000000|--|2021-08-11|Aug 11, 2021|06/2021|1.15|--|1980000000|2000000
2021-12-26 10:29:56|08602|11718|3090|1.6B|1600000000|17.88|486,346|7.53%|25|2021-11-09|Nov 09, 2021|09/2021|0.09|--|60000000|60000000|2021-08-12|Aug 12, 2021|06/2021|0.02|--|49260000|--
2021-12-26 10:30:00|08603|11735|4170|892.59M|892590000|169.00|385,187|56.39%|19|2021-11-17|Nov 17, 2021|09/2021|0.01|--|4240000|--|2021-08-23|Aug 23, 2021|06/2021|-1.3|--|4770000|--
2021-12-26 10:30:03|08604|1172117|4261|2.53B|2530000000|58.30|426,099|-|6|2021-12-01|Dec 01, 2021|09/2021|0.64|--|182000000|182000000|2021-08-19|Aug 19, 2021|06/2020|-0.14|--|121500000|--
2021-12-26 10:30:06|08605|11734|4160|172M|172000000|17.20|301,344|0%|10|2019-10-10|Oct 10, 2019|06/2019|-0.38|--|16020000|--|2019-06-27|Jun 27, 2019|03/2019|-0.22|--|22460000|--
2021-12-26 10:30:09|08606|11632|8190|1.36B|1360000000|34.10|394,271|111.11%|19|2021-11-10|Nov 10, 2021|09/2021|-0.51|--|53620000|--|2021-08-23|Aug 23, 2021|06/2021|-0.21|--|59380000|--
2021-12-26 10:30:12|08607|103951|3005|1.32B|1320000000|23.92|395,673|-22.06%|19|2021-11-09|Nov 09, 2021|09/2021|0.23|--|69000000|69000000|2021-08-03|Aug 03, 2021|06/2021|0.33|--|63900000|--
2021-12-26 10:30:15|08608|11624|8110|95M|95000000|9.50|533,163|0%|11|2020-10-12|Oct 12, 2020|09/2019|-0.42|--|3790000|--|2020-09-09|Sep 09, 2020|06/2019|-2.7|--|906000|--
2021-12-26 10:30:18|08609|11643|2100|1.07B|1070000000|137.80|254,038|-12.72%|19|2021-11-11|Nov 11, 2021|09/2021|-0.22|--|15970000|--|2021-08-26|Aug 26, 2021|06/2021|-0.34|--|15150000|--
2021-12-26 10:30:21|08610|11619|8060|1.21B|1210000000|18.72|504,421|-17.3%|19|2021-11-04|Nov 04, 2021|09/2021|-0.57|--|287700000|--|2021-08-11|Aug 11, 2021|06/2021|0.11|--|274900000|--
2021-12-26 10:30:24|08611|19025|8300|875M|875000000|43.50|184,740|-9.96%|19|2021-11-15|Nov 15, 2021|09/2021|-1.36|--|140500000|--|2021-08-17|Aug 17, 2021|06/2021|-0.41|--|134600000|--
2021-12-26 10:30:27|08612|11701|2290|38.19B|38190000000|68.00|861,833|3.27%|29|2021-10-18|Oct 18, 2021|09/2021|0.84|0.9192|1780000000|1860000000|2021-07-25|Jul 25, 2021|06/2021|1.06|1.06|1980000000|1980000000
2021-12-26 10:30:31|08613|11716|3060|5.75B|5750000000|36.55|249,259|-4.29%|28|2021-10-14|Oct 14, 2021|09/2021|0.22|0.28|220500000|223000000|2021-07-15|Jul 15, 2021|06/2021|0.27|0.34|246250000|259170000
2021-12-26 10:30:34|08614|11712|3020|5.46B|5460000000|26.95|369,305|-3.2%|28|2021-10-19|Oct 19, 2021|09/2021|0.275|0.275|193500000|189430000|2021-07-22|Jul 22, 2021|06/2021|0.24|0.2367|156200000|159070000
2021-12-26 10:30:37|08615|1050725|3007|1.26B|1260000000|84.40|200,922|2.06%|19|2021-10-31|Oct 31, 2021|09/2021|0.5|--|165500000|--|2021-08-02|Aug 02, 2021|06/2021|1.09|--|124600000|--
2021-12-26 10:30:40|08616|11752|7030|10.86B|10860000000|12.04|2,351,387|-9.99%|29|2021-10-20|Oct 20, 2021|09/2021|0.0836|0.1|1980000000|1980000000|2021-07-29|Jul 29, 2021|06/2021|0.05|0.065|1900000000|1930000000
2021-12-26 10:30:43|08617|11698|2240|1.71B|1710000000|28.50|785,760|33.73%|24|2021-10-19|Oct 19, 2021|09/2021|0.02|--|827000000|--|2021-08-12|Aug 12, 2021|06/2021|0.11|--|847400000|--
2021-12-26 10:30:47|08618|11689|2150|1.36B|1360000000|41.35|959,324|35.56%|19|2021-10-12|Oct 12, 2021|09/2021|0.61|--|19170000|--|2021-08-18|Aug 18, 2021|06/2021|0.31|--|16000000|--
2021-12-26 10:30:50|08619|9179|STEL|38.3B|38300000000|2.320|26,683,324|0%|33|2021-11-10|Nov 10, 2021|09/2021|0.03|0.0313|3860000000|3890000000|2021-08-11|Aug 11, 2021|06/2021|0.03|0.0285|3800000000|3800000000
2021-12-26 10:30:55|08620|9184|TBEV|16.58B|16580000000|0.660|21,387,267|-9.59%|31|2021-11-22|Nov 22, 2021|09/2021|--|0.1613|48460000000|54780000000|2021-08-13|Aug 13, 2021|06/2021|0.2953|0.2953|60880000000|60880000000
2021-12-26 10:30:59|08621|9098|GENS|9.23B|9230000000|0.765|25,676,731|-10%|33|2021-11-08|Nov 08, 2021|09/2021|0.0022|0.0046|251520000|367520000|2021-08-12|Aug 12, 2021|06/2021|0.0046|0.01|276900000|325000000
2021-12-26 10:31:02|08622|8968|CMLT|13.15B|13150000000|1.990|18,886,891|-6.57%|33|2021-11-05|Nov 05, 2021|09/2021|0.0256|0.0256|329000000|249500000|2021-07-28|Jul 28, 2021|06/2021|0.0253|0.0256|274030000|249500000
2021-12-26 10:31:06|08623|8969|DBSM|83.75B|83750000000|32.61|3,774,991|29.56%|33|2021-11-05|Nov 05, 2021|09/2021|0.6525|0.645|3560000000|3590000000|2021-08-04|Aug 04, 2021|06/2021|2.62|0.5465|3590000000|3530000000
2021-12-26 10:31:09|08624|8959|CTDM|6.06B|6060000000|6.68|2,269,530|-16.29%|33|2021-11-10|Nov 10, 2021|09/2021|--|0.19|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.04|0.19|1190000000|1000000
2021-12-26 10:31:12|08625|8966|OCBC|50.94B|50940000000|11.34|4,975,102|12.72%|22|2021-11-03|Nov 03, 2021|09/2021|0.2711|0.2624|2560000000|2620000000|2021-08-04|Aug 04, 2021|06/2021|0.26|0.4526|2570000000|2580000000
2021-12-26 10:31:15|08626|942528|AEMN|12.3B|12300000000|2.930|11,233,746|-0.34%|28|2021-10-05|Oct 05, 2021|09/2021|--|0.04|--|--|2021-08-02|Aug 02, 2021|06/2021|0.09|0.04|586000000|600550000
2021-12-26 10:31:19|08627|8963|CMDG|2.97B|2970000000|1.370|13,980,741|-17.47%|31|2021-11-05|Nov 05, 2021|09/2021|--|0.0271|880300000|880300000|2021-08-13|Aug 13, 2021|06/2021|0.02|0.0271|876600000|961690000
2021-12-26 10:31:22|08628|8962|WLIL|25.75B|25750000000|4.090|5,364,678|-11.09%|30|2021-10-29|Oct 29, 2021|09/2021|0.09|0.0625|17130000000|14040000000|2021-08-11|Aug 11, 2021|06/2021|0.049|0.0456|15270000000|15270000000
2021-12-26 10:31:25|08629|8979|STEG|11.65B|11650000000|3.740|4,859,821|-2.86%|31|2021-11-10|Nov 10, 2021|09/2021|--|0.0393|--|1840000000|2021-08-12|Aug 12, 2021|06/2021|0.09|0.0393|3650000000|1840000000
2021-12-26 10:31:28|08630|8960|SCIL|3.56B|3560000000|2.000|3,004,098|16.96%|33|2021-10-29|Oct 29, 2021|09/2021|0.08|0.08|--|1240000000|2021-08-06|Aug 06, 2021|06/2021|0.07|0.0589|1240000000|1170000000
2021-12-26 10:31:32|08631|8955|KPLM|9.33B|9330000000|5.13|2,563,008|-5.52%|33|2021-10-28|Oct 28, 2021|09/2021|--|0.0697|1830000000|1830000000|2021-07-29|Jul 29, 2021|06/2021|0.1101|0.1183|1950000000|2110000000
2021-12-26 10:31:35|08632|991280|KEPE|4.13B|4130000000|2.410|5,805,791|-13%|21|2021-10-25|Oct 25, 2021|09/2021|--|--|69340000|69200000|2021-07-25|Jul 25, 2021|06/2021|0.05|--|68500000|--
2021-12-26 10:31:38|08633|9196|UOBH|44.96B|44960000000|26.89|2,334,899|18.41%|21|2021-11-03|Nov 03, 2021|09/2021|2.44|0.587|2450000000|2460000000|2021-08-03|Aug 03, 2021|06/2021|0.58|0.5828|2420000000|2420000000
2021-12-26 10:31:41|08634|9207|YAZG|5.1B|5100000000|1.300|21,538,363|41.3%|25|2021-11-10|Nov 10, 2021|09/2021|0.23|0.23|--|4470000000|2021-08-04|Aug 04, 2021|06/2021|0.2|0.186|3980000000|4080000000
2021-12-26 10:31:44|08635|942530|UTOS|5.93B|5930000000|7.02|1,118,838|-9.07%|25|2021-11-10|Nov 10, 2021|09/2021|0.0679|0.0679|--|--|2021-08-11|Aug 11, 2021|06/2021|0.0908|0.1096|1190000000|--
2021-12-26 10:31:47|08636|1177475|CAPN|17.33B|17330000000|3.37|9,636,742|-|3|2021-07-17|Jul 17, 2021|03/2020|0.03|--|578000000|--|2021-07-17|Jul 17, 2021|03/2021|0.04|--|516000000|--
2021-12-26 10:31:49|08637|991283|MAPI|7.08B|7080000000|2.660|7,633,916|-6.35%|21|2021-10-25|Oct 25, 2021|09/2021|0.0383|0.0366|155560000|147940000|2021-07-26|Jul 26, 2021|06/2021|0.03|0.03|128060000|126080000
2021-12-26 10:31:53|08638|8972|SGXL|9.84B|9840000000|9.21|2,865,561|-0.11%|33|2021-10-28|Oct 28, 2021|09/2021|--|0.1068|--|268330000|2021-08-05|Aug 05, 2021|06/2021|0.41|0.11|1060000000|252040000
2021-12-26 10:31:56|08639|955508|VENM|5.29B|5290000000|18.190|1,030,124|-6.48%|25|2021-10-29|Oct 29, 2021|09/2021|0.267|0.264|769900000|769900000|2021-08-06|Aug 06, 2021|06/2021|0.26|0.27|745500000|709610000
2021-12-26 10:31:59|08640|991284|MAPL|8.69B|8690000000|1.860|11,829,937|-6.53%|21|2021-10-26|Oct 26, 2021|09/2021|0.0208|0.02|165070000|159900000|2021-07-19|Jul 19, 2021|06/2021|0.0187|0.02|163730000|160410000
2021-12-26 10:32:01|08641|953093|DAIR|3.69B|3690000000|2.730|702,148|-35%|22|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.01|--|4540000000|--
2021-12-26 10:32:04|08642|8956|HKLD|11.95B|11950000000|5.20|2,494,584|24.11%|16|2021-07-29|Jul 29, 2021|06/2021|-0.37|0.20|885800000|897400000|2021-03-11|Mar 11, 2021|12/2020|-1.13|--|2090000000|--
2021-12-26 10:32:07|08643|985814|FRAE|5.49B|5490000000|1.490|8,685,656|4.2%|14|2021-11-11|Nov 11, 2021|09/2021|0.17|0.02|237600000|--|2021-08-04|Aug 04, 2021|06/2021|--|0.02|--|--
2021-12-26 10:32:10|08644|991282|MACT|6.61B|6610000000|1.990|6,844,445|-4.78%|21|2021-10-26|Oct 26, 2021|09/2021|0.05|--|118950000|--|2021-07-23|Jul 23, 2021|06/2021|--|1.00|124140000|73970000
2021-12-26 10:32:13|08645|8961|SIAL|14.63B|14630000000|4.93|7,925,963|15.73%|33|2021-11-11|Nov 11, 2021|09/2021|-0.1119|-0.134|1530000000|2080000000|2021-07-29|Jul 29, 2021|06/2021|-0.092|-0.2055|1290000000|1330000000
2021-12-26 10:32:16|08646|955406|SATS|4.32B|4320000000|3.850|1,889,078|-3.75%|21|2021-11-12|Nov 12, 2021|09/2021|0.01|0.0221|293950000|330310000|2021-07-22|Jul 22, 2021|06/2021|0.006|0.0221|275600000|330310000
2021-12-26 10:32:20|08647|8957|JCYC|8.2B|8200000000|20.74|319,653|5.82%|31|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--
2021-12-26 10:32:24|08648|8967|JARD|19.92B|19920000000|55.69|297,279|0.31%|25|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.86|2.03|17490000000|18000000
2021-12-26 10:32:27|08649|955053|BANY|278.62M|278620000|0.325|183,866|25%|19|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.05|--|56470000|--
2021-12-26 10:32:30|08650|24050|AFRE|2.53B|2530000000|19,930|11,442|66.86%|19|2021-11-09|Nov 09, 2021|09/2021|2.38|--|314400000|--|2021-08-17|Aug 17, 2021|06/2021|1.85|--|343200000|--
2021-12-26 10:32:33|08651|10875|ARPT|8.82B|8820000000|7,100|125,473|48.58%|19|2021-11-30|Nov 30, 2021|09/2021|4.4|--|211800000|--|2021-08-19|Aug 19, 2021|06/2021|0.73|--|208500000|--
2021-12-26 10:32:38|08652|24044|ALLT|1.4B|1400000000|3,870|40,822|4.45%|33|2021-11-09|Nov 09, 2021|09/2021|0.00|-0.2473|118640000|119580000|2021-08-10|Aug 10, 2021|06/2021|-0.129|-0.2943|113830000|111590000
2021-12-26 10:32:41|08653|10870|ALHE|9.67B|9670000000|5,567|259,130|29.33%|22|2021-11-16|Nov 16, 2021|09/2021|0.58|--|195600000|--|2021-09-01|Sep 01, 2021|06/2021|1.8|--|326800000|--
2021-12-26 10:32:43|08654|1142179|ASPF|3.12B|3120000000|1,580|457,774|-7.21%|12|2021-11-30|Nov 30, 2021|09/2021|0.3|--|393500000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|352600000|--
2021-12-26 10:32:46|08655|10873|AMOT|11.05B|11050000000|2,492|463,887|45.77%|21|2021-11-14|Nov 14, 2021|09/2021|0.04|--|214100000|--|2021-09-01|Sep 01, 2021|06/2021|0.48|--|206800000|--
2021-12-26 10:32:50|08656|11886|APLP|1.07B|1070000000|2,725.0|105,975|101.87%|18|2021-11-21|Nov 21, 2021|09/2021|-0.26|--|695000|--|2021-08-31|Aug 31, 2021|06/2021|-0.22|--|268000|--
2021-12-26 10:32:53|08657|1168294|AQUA|1.01B|1010000000|3,531.00|31,091|-16.16%|0||
2021-12-26 10:32:56|08658|942781|ARAD|3.28B|3280000000|45,810|5,392|53.08%|19|2021-11-23|Nov 23, 2021|09/2021|9.76|--|658100000|--|2021-08-24|Aug 24, 2021|06/2021|2.05|--|719500000|--
2021-12-26 10:32:59|08659|1173410|ARGO|2.1B|2100000000|11,760.00|22,039|-|0||
2021-12-26 10:33:01|08660|940927|ASHG|8.17B|8170000000|8,149|79,336|40.13%|19|2021-11-23|Nov 23, 2021|09/2021|0.88|--|1050000000|--|2021-08-25|Aug 25, 2021|06/2021|1.61|--|1110000000|--
2021-12-26 10:33:06|08661|10973|AUDC|3.5B|3500000000|10,830|30,696|17.28%|31|2021-10-26|Oct 26, 2021|09/2021|1.22|1.18|202860000|201810000|2021-07-27|Jul 27, 2021|06/2021|1.2|1.19|197160000|195750000
2021-12-26 10:33:09|08662|11884|AUGN|1.06B|1060000000|5,401|40,894|-44.14%|9|2021-08-31|Aug 31, 2021|06/2021|-0.91|--|1430000|--|2021-03-31|Mar 31, 2021|12/2020|-0.85|--|8460000|--
2021-12-26 10:33:13|08663|10878|AZRM|3.89B|3890000000|1,851|162,836|88.94%|19|2021-11-15|Nov 15, 2021|09/2021|0.44|--|396100000|--|2021-08-17|Aug 17, 2021|06/2021|0.39|--|403900000|--
2021-12-26 10:33:19|08664|11316|AZRG|35.63B|35630000000|29,590|79,747|53%|33|2021-11-24|Nov 24, 2021|09/2021|2.65|2.65|396420000|396420000|2021-08-18|Aug 18, 2021|06/2021|2.45|2.62|722000000|402050000
2021-12-26 10:33:23|08665|10952|POLI|42.59B|42590000000|3,188|2,701,529|45.3%|33|2021-11-16|Nov 16, 2021|09/2021|0.9|0.705|3640000000|3230000000|2021-08-16|Aug 16, 2021|06/2021|1.06|0.69|3530000000|3380000000
2021-12-26 10:33:26|08666|1152803|BVC|1.51B|1510000000|332.9|197,295|-19.88%|0||
2021-12-26 10:33:30|08667|10946|ORL|2.76B|2760000000|86.3|12,158,290|27.46%|17|2021-11-18|Nov 18, 2021|09/2021|0.04|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.07|--|--|--
2021-12-26 10:33:33|08668|10880|BEZQ|13.66B|13660000000|493.8|4,770,047|51.42%|33|2021-11-30|Nov 30, 2021|09/2021|0.1|0.088|2140000000|2160000000|2021-08-12|Aug 12, 2021|06/2021|0.11|0.0956|2200000000|2150000000
2021-12-26 10:33:39|08669|11802|BIG|10.53B|10530000000|50,000|17,636|52.8%|21|2021-11-21|Nov 21, 2021|09/2021|11.73|--|486000000|--|2021-08-25|Aug 25, 2021|06/2021|9.02|--|435200000|--
2021-12-26 10:33:42|08670|10881|BLSR|3.33B|3330000000|28,440|6,768|41.76%|19|2021-11-29|Nov 29, 2021|09/2021|2.82|--|96540000|--|2021-08-22|Aug 22, 2021|06/2021|27.38|--|441500000|--
2021-12-26 10:33:47|08671|11970|BONS|1.38B|1380000000|118.1|3,580,162|160%|19|2021-11-30|Nov 30, 2021|09/2021|-0.01|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0.02|--|--|--
2021-12-26 10:33:50|08672|27521|BCNV|3.82B|3820000000|49,390|9,280|71.23%|5|2018-05-21|May 21, 2018|03/2018|1.51|--|44910000|--|2018-03-18|Mar 18, 2018|12/2017|2.41|--|72530000|--
2021-12-26 10:33:53|08673|10987|CAMT|6.14B|6140000000|13,970|71,747|103.56%|25|2021-10-27|Oct 27, 2021|09/2021|1.44|1.32|225490000|225340000|2021-08-04|Aug 04, 2021|06/2021|1.22|1.16|216680000|208410000
2021-12-26 10:33:56|08674|40402|CRSO|1.78B|1780000000|1,997|68,745|44.88%|19|2021-11-27|Nov 27, 2021|09/2021|0.73|--|1010000000|--|2021-08-22|Aug 22, 2021|06/2021|0.87|--|1290000000|--
2021-12-26 10:34:00|08675|10886|CEL|2.81B|2810000000|1,716|369,072|9.09%|31|2021-11-25|Nov 25, 2021|09/2021|0.08|-0.13|994000000|1000000|2021-08-19|Aug 19, 2021|06/2021|-0.09|-0.09|1000000000|989000000
2021-12-26 10:34:05|08676|10888|CLIS|5.31B|5310000000|7,842|129,554|63.18%|25|2021-11-29|Nov 29, 2021|09/2021|3.66|--|2320000000|--|2021-08-22|Aug 22, 2021|06/2021|3.67|--|2270000000|--
2021-12-26 10:34:08|08677|10991|CGEN|1.24B|1240000000|1,445|125,618|-69.23%|30|2021-11-12|Nov 12, 2021|09/2021|-0.2177|-0.3893|18660000|0.00|2021-07-28|Jul 28, 2021|06/2021|-0.3582|-0.3954|0.00|0.00
2021-12-26 10:34:12|08678|10993|DANE|3.67B|3670000000|67,380|8,651|32.24%|19|2021-11-16|Nov 16, 2021|09/2021|5.42|--|567200000|--|2021-09-10|Sep 10, 2021|06/2021|7.69|--|577800000|--
2021-12-26 10:34:15|08679|10998|DNYA|2.84B|2840000000|9,222|15,359|240.13%|11|2021-08-15|Aug 15, 2021|06/2021|0.91|--|916400000|--|2021-05-19|May 19, 2021|03/2020|0.6|--|920000000|--
2021-12-26 10:34:18|08680|10893|DLEA|4.07B|4070000000|4,330|93,872|49.13%|24|2021-11-29|Nov 29, 2021|09/2021|1.43|--|1230000000|--|2021-09-01|Sep 01, 2021|06/2021|2.87|--|1230000000|--
2021-12-26 10:34:21|08681|10890|DEDRp|7.61B|7610000000|649|1,466,795|75.81%|30|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 10:34:24|08682|10891|DLEKG|4.61B|4610000000|25,940|116,465|163.79%|32|2021-11-27|Nov 27, 2021|09/2021|12.5|--|2060000000|--|2021-08-24|Aug 24, 2021|06/2021|15.9|--|1740000000|--
2021-12-26 10:34:27|08683|10994|DELT|5.42B|5420000000|21,180|36,875|156.59%|10|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--
2021-12-26 10:34:30|08684|1171353|DLTI|2B|2000000000|8,202.00|8,254|-|6|2021-10-31|Oct 31, 2021|09/2020|0.82|--|187500000|--|2021-10-31|Oct 31, 2021|09/2021|1.14|--|210800000|--
2021-12-26 10:34:33|08685|10996|DIMRI|5.44B|5440000000|28,920|12,138|114.54%|19|2021-11-28|Nov 28, 2021|09/2021|2.46|--|290800000|--|2021-08-19|Aug 19, 2021|06/2021|3.29|--|374700000|--
2021-12-26 10:34:36|08686|1171352|DIPL|1.38B|1380000000|5,360.00|10,363|-|6|2021-11-30|Nov 30, 2021|09/2021|0.81|--|677800000|--|2021-08-30|Aug 30, 2021|06/2020|0.73|--|620000000|--
2021-12-26 10:34:39|08687|10995|DIFI|2.32B|2320000000|86,000|1,872|54.64%|16|2021-08-19|Aug 19, 2021|06/2021|23.17|--|182400000|--|2021-05-18|May 18, 2021|03/2021|17.81|--|161000000|--
2021-12-26 10:34:43|08688|10899|DSCT|24.23B|24230000000|2,083|2,507,795|73.62%|33|2021-11-21|Nov 21, 2021|09/2021|0.62|0.47|2670000000|2570000000|2021-08-11|Aug 11, 2021|06/2021|0.74|0.5|2560000000|2630000000
2021-12-26 10:34:46|08689|1162384|DORL|1.99B|1990000000|1,400.00|161,139|-6.31%|7|2021-11-25|Nov 25, 2021|09/2021|-0.01|--|37040000|--|2021-08-30|Aug 30, 2021|06/2021|-0.08|--|15370000|--
2021-12-26 10:34:49|08690|10906|ESLT|23.4B|23400000000|53,390|50,514|26.1%|29|2021-11-23|Nov 23, 2021|09/2021|6.52|5.09|4280000000|4080000000|2021-08-12|Aug 12, 2021|06/2021|7.41|4.57|4200000000|3850000000
2021-12-26 10:34:53|08691|10901|ELCO|6.06B|6060000000|22,150|18,966|53.22%|19|2021-11-25|Nov 25, 2021|09/2021|4.85|--|4160000000|--|2021-08-31|Aug 31, 2021|06/2021|3.65|--|3420000000|--
2021-12-26 10:34:56|08692|10904|ELTR|8.24B|8240000000|215,330|2,986|31.5%|21|2021-11-23|Nov 23, 2021|09/2021|12.32|--|2270000000|--|2021-08-17|Aug 17, 2021|06/2021|14.5|--|2230000000|--
2021-12-26 10:34:59|08693|24052|ECP|3.91B|3910000000|17,950|61,923|78.4%|19|2021-11-14|Nov 14, 2021|09/2021|2.44|--|1560000000|--|2021-08-26|Aug 26, 2021|06/2021|2.65|--|898200000|--
2021-12-26 10:35:03|08694|10902|ELCRE|3.57B|3570000000|6,249|91,983|147.34%|19|2021-11-17|Nov 17, 2021|09/2021|2.17|--|187500000|--|2021-09-01|Sep 01, 2021|06/2021|1.53|--|162000000|--
2021-12-26 10:35:06|08695|10979|ELWS|2.05B|2050000000|21,350|22,682|-22.64%|14|2021-11-30|Nov 30, 2021|09/2021|-1.35|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0.99|--|--|--
2021-12-26 10:35:09|08696|102937|ELLO|1.15B|1150000000|8,908|12,468|-20.95%|0||
2021-12-26 10:35:12|08697|1117812|ENOG|6.46B|6460000000|3,680|99,399|21.83%|0||
2021-12-26 10:35:19|08698|942758|ENRG|6.42B|6420000000|1,323|612,821|-6.11%|19|2021-11-15|Nov 15, 2021|09/2021|0.03|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.05|--|--|--
2021-12-26 10:35:24|08699|102939|ENLT|7.05B|7050000000|757.1|1,897,670|16.43%|19|2021-11-29|Nov 29, 2021|09/2021|-0|--|73760000|--|2021-08-29|Aug 29, 2021|06/2021|0.01|--|76170000|--
2021-12-26 10:35:27|08700|11004|EQTL|4.43B|4430000000|12,120|12,674|55.42%|19|2021-11-30|Nov 30, 2021|09/2021|9.68|--|629600000|--|2021-08-31|Aug 31, 2021|06/2021|1.62|--|484200000|--
2021-12-26 10:35:31|08701|1072172|FATTAL|4.87B|4870000000|31,220|26,225|7.99%|19|2021-11-30|Nov 30, 2021|09/2021|5.84|--|1210000000|--|2021-08-24|Aug 24, 2021|06/2021|5.03|--|644900000|--
2021-12-26 10:35:34|08702|1152802|FIBIH|4.97B|4970000000|14,190|39,136|45.94%|13|2021-11-29|Nov 29, 2021|09/2021|4.94|--|1220000000|--|2021-08-26|Aug 26, 2021|06/2021|5.3|--|1260000000|--
2021-12-26 10:35:37|08703|10909|FIBI|12.62B|12620000000|12,600|123,234|46.88%|21|2021-11-23|Nov 23, 2021|09/2021|3.62|--|1220000000|--|2021-08-17|Aug 17, 2021|06/2021|3.89|--|1110000000|1110000000
2021-12-26 10:35:40|08704|11007|FORTY|5.81B|5810000000|37,920|13,651|39.83%|19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2021-12-26 10:35:44|08705|11854|FOX|7.41B|7410000000|54,370|21,199|79.5%|23|2021-11-28|Nov 28, 2021|09/2021|5|--|1140000000|--|2021-09-01|Sep 01, 2021|06/2021|7.22|--|995900000|--
2021-12-26 10:35:48|08706|1136087|FRSM|1.98B|1980000000|1,299|130,168|6.09%|15|2021-11-29|Nov 29, 2021|09/2021|0.18|--|391500000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|388600000|--
2021-12-26 10:35:51|08707|10915|GZT|3.42B|3420000000|2,292|292,742|13.55%|33|2021-11-23|Nov 23, 2021|09/2021|1.36|--|571000000|--|2021-08-24|Aug 24, 2021|06/2021|-0.12|--|557000000|--
2021-12-26 10:35:54|08708|1167677|GNCL|1.05B|1050000000|1,128|273,673|-34.64%|0||
2021-12-26 10:35:57|08709|1129335|GNRS|1.38B|1380000000|110.0|2,532,497|21.54%|13|2021-11-28|Nov 28, 2021|09/2021|-0.01|--|-9030000|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|193200000|--
2021-12-26 10:36:00|08710|10913|GILT|1.33B|1330000000|2,340|96,944|19.85%|12|2021-11-09|Nov 09, 2021|09/2021|0.01|-0.01|49910000|61820000|2021-08-10|Aug 10, 2021|06/2021|0.01|-0.04|56920000|53450000
2021-12-26 10:36:03|08711|10919|HAP|1.43B|1430000000|22,170|10,909|33.85%|21|2021-11-17|Nov 17, 2021|09/2021|2.79|--|389900000|--|2021-08-09|Aug 09, 2021|06/2021|2.04|--|408400000|--
2021-12-26 10:36:06|08712|10920|HARL|7.4B|7400000000|3,455|323,984|22.12%|33|2021-11-29|Nov 29, 2021|09/2021|1.3|--|3420000000|--|2021-08-30|Aug 30, 2021|06/2021|1.25|--|3430000000|--
2021-12-26 10:36:09|08713|11016|HLAN|4.84B|4840000000|21,460|33,447|35.4%|19|2021-11-16|Nov 16, 2021|09/2021|1.3|--|406200000|--|2021-08-17|Aug 17, 2021|06/2021|1.56|--|427100000|--
2021-12-26 10:36:12|08714|10923|ICL|38.68B|38680000000|3,006|1,799,934|98.13%|33|2021-11-04|Nov 04, 2021|09/2021|0.1622|0.145|1790000000|1820000000|2021-07-28|Jul 28, 2021|06/2021|0.1061|0.0909|1620000000|1610000000
2021-12-26 10:36:15|08715|102941|IDIN|1.69B|1690000000|11,450|18,465|19.75%|19|2021-11-17|Nov 17, 2021|09/2021|3.12|--|495700000|--|2021-08-22|Aug 22, 2021|06/2021|3.54|--|484800000|--
2021-12-26 10:36:18|08716|11019|IES|1.64B|1640000000|29,320|3,859|57.16%|18|2021-08-12|Aug 12, 2021|06/2021|1.36|--|10600000|--|2021-05-13|May 13, 2021|03/2021|6.68|--|42330000|--
2021-12-26 10:36:21|08717|942782|INRM|1.95B|1950000000|1,552|265,209|0.96%|19|2021-11-22|Nov 22, 2021|09/2021|0.18|--|259600000|--|2021-08-23|Aug 23, 2021|06/2021|0.21|--|252700000|--
2021-12-26 10:36:24|08718|1128859|ISCD|3.04B|3040000000|1,515|398,333|48.87%|12|2021-11-23|Nov 23, 2021|09/2021|0.5|--|585000000|--|2021-08-18|Aug 18, 2021|06/2021|0.57|--|565000000|--
2021-12-26 10:36:27|08719|11058|ISCN|5.86B|5860000000|2,016|246,116|131.27%|19|2021-11-18|Nov 18, 2021|09/2021|0.65|--|304300000|--|2021-08-17|Aug 17, 2021|06/2021|0.27|--|123500000|--
2021-12-26 10:36:32|08720|10925|ILCO|10.37B|10370000000|134,370|11,210|147.4%|32|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2021-12-26 10:36:35|08721|11020|ILDC|1.76B|1760000000|4,895|39,838|69.86%|19|2021-11-29|Nov 29, 2021|09/2021|1.06|--|105100000|--|2021-08-30|Aug 30, 2021|06/2021|1.31|--|87600000|--
2021-12-26 10:36:38|08722|1166585|ISHI|2.04B|2040000000|8,225.00|13,978|32.28%|9|2021-12-13|Dec 13, 2021|03/2021|0.65|--|187200000|--|2021-12-13|Dec 13, 2021|06/2021|1.1|--|252900000|--
2021-12-26 10:36:41|08723|10926|ISRAp|2.27B|2270000000|86.8|3,288,863|23.84%|33|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--
2021-12-26 10:36:45|08724|11883|ISRS|4.48B|4480000000|82,180|3,926|28.78%|19|2021-11-16|Nov 16, 2021|09/2021|23.1|--|179900000|--|2021-08-16|Aug 16, 2021|06/2021|7.12|--|156500000|--
2021-12-26 10:36:48|08725|945143|KEN|8B|8000000000|14,850|68,138|65.69%|0||
2021-12-26 10:36:51|08726|11029|KRUR|1.26B|1260000000|10,040|11,807|9.23%|18|2021-08-23|Aug 23, 2021|06/2021|1.92|--|262200000|--|2021-05-23|May 23, 2021|03/2021|1.24|--|207200000|--
2021-12-26 10:36:55|08727|10932|LUMI|48.02B|48020000000|3,308|2,880,949|76.36%|33|2021-11-16|Nov 16, 2021|09/2021|1.07|0.685|4270000000|3360000000|2021-08-12|Aug 12, 2021|06/2021|0.69|0.69|3970000000|3780000000
2021-12-26 10:37:00|08728|11910|LVPR|1.61B|1610000000|11,150|4,134|45.71%|19|2021-11-14|Nov 14, 2021|09/2021|1.43|--|32820000|--|2021-08-11|Aug 11, 2021|06/2021|0.8|--|16460000|--
2021-12-26 10:37:03|08729|24045|LPSN|8.23B|8230000000|11,480|75,905|-46.19%|11|2018-05-08|May 08, 2018|03/2018|--|--|--|200100000|2018-02-20|Feb 20, 2018|12/2017|--|--|--|198800000
2021-12-26 10:37:07|08730|11037|MGIC|3.2B|3200000000|6,468|39,635|36.68%|21|2021-11-15|Nov 15, 2021|09/2021|0.7444|0.6874|374880000|364120000|2021-08-12|Aug 12, 2021|06/2021|0.7411|0.6724|383950000|348600000
2021-12-26 10:37:11|08731|11038|MLTM|2.4B|2400000000|10,960|19,436|52.58%|19|2021-11-17|Nov 17, 2021|09/2021|0.59|--|480500000|--|2021-08-17|Aug 17, 2021|06/2021|1.06|--|565000000|--
2021-12-26 10:37:15|08732|10938|MTRX|5.91B|5910000000|9,370|75,227|31.16%|21|2021-11-11|Nov 11, 2021|09/2021|0.69|--|1030000000|--|2021-08-11|Aug 11, 2021|06/2021|0.79|--|1060000000|--
2021-12-26 10:37:18|08733|1166586|MAXO|1.59B|1590000000|1,133.00|125,193|-23.42%|7|2021-11-22|Nov 22, 2021|09/2021|0.12|0.19|255600000|266000000|2021-08-16|Aug 16, 2021|06/2020|0.11|--|286400000|--
2021-12-26 10:37:21|08734|11041|MTRN|8.78B|8780000000|8,031|107,796|64.29%|19|2021-11-24|Nov 24, 2021|09/2021|0.35|--|311000000|--|2021-08-17|Aug 17, 2021|06/2021|0.96|--|498500000|--
2021-12-26 10:37:24|08735|102938|MDTR|1.45B|1450000000|969|119,632|13.61%|19|2021-11-25|Nov 25, 2021|09/2021|-0.01|--|53930000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|51800000|--
2021-12-26 10:37:28|08736|11942|MGOR|5B|5000000000|13,660|35,445|41.29%|19|2021-11-22|Nov 22, 2021|09/2021|4.58|--|40840000|--|2021-08-29|Aug 29, 2021|06/2021|3.42|--|39080000|--
2021-12-26 10:37:32|08737|10936|MLSR|13.01B|13010000000|27,640|40,369|71.78%|31|2021-11-24|Nov 24, 2021|09/2021|13.87|--|397000000|--|2021-08-18|Aug 18, 2021|06/2021|13.87|--|371000000|--
2021-12-26 10:37:36|08738|1008671|MNRT|1.46B|1460000000|231.6|914,107|22.71%|19|2021-11-11|Nov 11, 2021|09/2021|0.02|--|32090000|--|2021-08-12|Aug 12, 2021|06/2021|0.04|--|30120000|--
2021-12-26 10:37:40|08739|10937|MMHD|4.6B|4600000000|7,257|45,601|21.8%|19|2021-11-29|Nov 29, 2021|09/2021|1.67|--|1550000000|--|2021-08-30|Aug 30, 2021|06/2021|2.86|--|1610000000|--
2021-12-26 10:37:44|08740|10934|MGDL|5.28B|5280000000|501.5|1,520,931|38.8%|33|2021-11-18|Nov 18, 2021|09/2021|0.29|--|3130000000|--|2021-08-25|Aug 25, 2021|06/2021|0.28|--|3160000000|--
2021-12-26 10:37:47|08741|10922|MVNE|10.38B|10380000000|1,299|921,198|68.6%|19|2021-11-17|Nov 17, 2021|09/2021|0.29|--|247000000|--|2021-08-09|Aug 09, 2021|06/2021|0.32|--|333600000|--
2021-12-26 10:37:51|08742|10939|MZTF|30.21B|30210000000|11,780|343,394|60.77%|33|2021-11-15|Nov 15, 2021|09/2021|3.29|2.59|3410000000|1000000|2021-08-16|Aug 16, 2021|06/2021|3.87|2.28|2650000000|2650000000
2021-12-26 10:37:54|08743|10940|NFTA|2.17B|2170000000|2,296|49,960|55.64%|19|2021-11-25|Nov 25, 2021|09/2021|1.59|--|415000000|--|2021-08-26|Aug 26, 2021|06/2021|0.38|--|274000000|--
2021-12-26 10:37:57|08744|1173275|NYAX|3.39B|3390000000|1,052.00|235,247|-|3|2021-05-27|May 27, 2021|03/2020|-0|--|18100000|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|22770000|--
2021-12-26 10:38:00|08745|12104|NTML|2.15B|2150000000|10,820|24,950|74.1%|19|2021-11-24|Nov 24, 2021|09/2021|2.68|--|859500000|--|2021-08-24|Aug 24, 2021|06/2021|2.24|--|777600000|--
2021-12-26 10:38:04|08746|10941|NICE|61.89B|61890000000|98,140|62,767|7.32%|33|2021-11-11|Nov 11, 2021|09/2021|5.24|5.08|1540000000|1500000000|2021-08-05|Aug 05, 2021|06/2021|5.04|4.91|1470000000|1470000000
2021-12-26 10:38:07|08747|11047|NVMI|12.43B|12430000000|43,740|40,028|88.83%|30|2021-11-04|Nov 04, 2021|09/2021|3.61|2.94|350370000|328160000|2021-08-05|Aug 05, 2021|06/2021|2.89|2.36|313960000|287860000
2021-12-26 10:38:11|08748|997120|NVLG|1.49B|1490000000|294.8|414,578|-2.4%|19|2021-11-17|Nov 17, 2021|09/2021|0.02|--|329900000|--|2021-09-01|Sep 01, 2021|06/2021|0.02|--|309700000|--
2021-12-26 10:38:15|08749|11973|ONE|4.14B|4140000000|5,760|61,577|39.09%|19|2021-11-18|Nov 18, 2021|09/2021|0.42|--|624400000|--|2021-08-17|Aug 17, 2021|06/2021|0.42|--|702000000|--
2021-12-26 10:38:18|08750|1043291|OPCE|6.89B|6890000000|3,402|209,526|5.72%|19|2021-11-28|Nov 28, 2021|09/2021|-0.48|--|430000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.45|--|342000000|--
2021-12-26 10:38:20|08751|41400|OPK|10.25B|10250000000|1,529|385,391|4.39%|0||
2021-12-26 10:38:23|08752|945707|ORA|13.01B|13010000000|23,300|68,612|-15.64%|0||
2021-12-26 10:38:26|08753|1168509|NOFR|3.16B|3160000000|9,450.00|51,023|-5.19%|9|2021-11-30|Nov 30, 2021|09/2020|-10.23|--|70200000|--|2021-11-30|Nov 30, 2021|09/2021|0.02|--|99630000|--
2021-12-26 10:38:29|08754|10954|PTNR|4.41B|4410000000|2,383|289,482|39.03%|33|2021-11-29|Nov 29, 2021|09/2021|0.13|0.11|837000000|850000000|2021-08-18|Aug 18, 2021|06/2021|0.05|0.11|840000000|816000000
2021-12-26 10:38:34|08755|10955|PZOL|3.62B|3620000000|38,030|23,099|14.35%|33|2021-11-24|Nov 24, 2021|09/2021|6|--|3030000000|--|2021-08-25|Aug 25, 2021|06/2021|-3.4|--|2790000000|--
2021-12-26 10:38:37|08756|24046|PERI|3.18B|3180000000|7,670|156,998|59.05%|21|2021-10-26|Oct 26, 2021|09/2021|1.28|0.8386|387210000|298050000|2021-08-03|Aug 03, 2021|06/2021|1.06|0.8311|352430000|342300000
2021-12-26 10:38:40|08757|10953|PRGO|16.68B|16680000000|12,480|183,086|-12.46%|28|2021-11-10|Nov 10, 2021|09/2021|1.4|2.06|3250000000|3350000000|2021-08-11|Aug 11, 2021|06/2021|1.62|1.96|3170000000|3330000000
2021-12-26 10:38:44|08758|10950|PHOE1|10.14B|10140000000|4,020|398,042|70.7%|21|2021-11-30|Nov 30, 2021|09/2021|1.6|--|2750000000|--|2021-08-30|Aug 30, 2021|06/2021|2.43|--|2860000000|--
2021-12-26 10:38:48|08759|10951|PLSN|2.1B|2100000000|21,900|8,208|52.24%|19|2021-11-25|Nov 25, 2021|09/2021|3.54|--|410700000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 10:38:52|08760|11994|PTBL|3.33B|3330000000|44,490|4,916|36.96%|19|2021-11-09|Nov 09, 2021|09/2021|9.21|--|166000000|--|2021-08-17|Aug 17, 2021|06/2021|5.69|--|187000000|--
2021-12-26 10:38:54|08761|1169904|RADA|1.47B|1470000000|3,010.00|49,153|-|0||
2021-12-26 10:38:57|08762|10956|RMLI|3.39B|3390000000|24,580|13,631|12.75%|23|2021-11-25|Nov 25, 2021|09/2021|2.97|--|1620000000|1720000000|2021-08-26|Aug 26, 2021|06/2021|2.12|--|1400000000|1400000000
2021-12-26 10:39:01|08763|11062|RATIp|1.86B|1860000000|166.5|2,992,523|38.76%|31|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2021-12-26 10:39:04|08764|11064|RIT1|3.74B|3740000000|2,090|258,061|33.23%|21|2021-11-15|Nov 15, 2021|09/2021|0.45|--|86020000|--|2021-08-11|Aug 11, 2021|06/2021|0.51|--|81650000|--
2021-12-26 10:39:08|08765|1173540|RTLS|4.85B|4850000000|9,928.00|63,185|-|7|2021-11-21|Nov 21, 2021|09/2020|0.44|--|212000000|--|2021-11-21|Nov 21, 2021|09/2021|0.61|--|341600000|--
2021-12-26 10:39:11|08766|11090|SPNS|5.92B|5920000000|10,900|83,090|8.59%|0||
2021-12-26 10:39:14|08767|11072|SLARL|2.28B|2280000000|1,115|513,274|49.39%|19|2021-11-01|Nov 01, 2021|09/2021|0.28|--|65800000|--|2021-08-12|Aug 12, 2021|06/2021|0.22|--|64400000|--
2021-12-26 10:39:17|08768|945144|SPEN|10.26B|10260000000|2,860|210,717|21.44%|19|2021-11-24|Nov 24, 2021|09/2021|0.24|--|1100000000|--|2021-08-16|Aug 16, 2021|06/2021|0.28|--|966700000|--
2021-12-26 10:39:20|08769|10960|SKBN|8.56B|8560000000|1,995|540,071|14.18%|25|2021-11-25|Nov 25, 2021|09/2021|-0.22|--|1510000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.22|--|1590000000|--
2021-12-26 10:39:23|08770|10958|SAE|6.66B|6660000000|2,606|565,276|1.37%|25|2021-11-28|Nov 28, 2021|09/2021|0.31|--|3800000000|3800000000|2021-08-11|Aug 11, 2021|06/2021|0.36|--|3590000000|3720000000
2021-12-26 10:39:27|08771|10961|STRS|11.26B|11260000000|9,696|77,205|0.77%|33|2021-11-16|Nov 16, 2021|09/2021|1.75|1.65|2300000000|2340000000|2021-08-17|Aug 17, 2021|06/2021|1.08|1.11|2130000000|1950000000
2021-12-26 10:39:30|08772|11074|SMT|4.39B|4390000000|6,339|72,517|37.63%|19|2021-11-30|Nov 30, 2021|09/2021|0.17|--|93210000|--|2021-08-31|Aug 31, 2021|06/2021|1.44|--|121000000|--
2021-12-26 10:39:34|08773|942777|TDRN|3.79B|3790000000|44,330|12,482|95.58%|21|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|4.4|--|388100000|--
2021-12-26 10:39:37|08774|1142298|TASE|1.66B|1660000000|1,648|137,537|2.24%|15|2021-11-22|Nov 22, 2021|09/2021|0.09|0.1|74970000|79450000|2021-08-11|Aug 11, 2021|06/2021|0.12|0.11|84590000|78220000
2021-12-26 10:39:41|08775|10963|TEVA|29.55B|29550000000|2,680|1,749,958|-15.61%|29|2021-10-27|Oct 27, 2021|09/2021|1.88|2.07|12400000000|13000000000|2021-07-28|Jul 28, 2021|06/2021|1.92|1.93|12730000000|13090000000
2021-12-26 10:39:45|08776|10964|TSEM|13.11B|13110000000|12,100|183,796|50.45%|33|2021-11-08|Nov 08, 2021|09/2021|1.28|1.19|1200000000|1240000000|2021-08-02|Aug 02, 2021|06/2021|1.1|1.08|1170000000|1180000000
2021-12-26 10:39:49|08777|1173975|VRDS|3.92B|3920000000|3,667.00|71,104|-|5|2021-08-26|Aug 26, 2021|03/2020|0.29|--|209600000|--|2021-08-26|Aug 26, 2021|03/2021|0.23|--|233000000|--
2021-12-26 10:39:52|08778|1155712|YHNF|3.51B|3510000000|24,830|13,717|52.33%|12|2021-11-28|Nov 28, 2021|09/2021|2.02|--|925600000|--|2021-08-30|Aug 30, 2021|06/2021|4.22|--|837000000|--
2021-12-26 10:39:57|08779|41603|AMMB|10.5B|10500000000|3.17|2,953,627|-12.67%|33|2021-11-26|Nov 26, 2021|09/2021|0.097|--|1120000000|1000000|2021-08-30|Aug 30, 2021|06/2021|0.119|0.1162|1210000000|1200000000
2021-12-26 10:40:01|08780|41692|AXIA|33.86B|33860000000|3.69|3,238,129|-1.6%|33|2021-11-26|Nov 26, 2021|09/2021|0.043|0.0413|6540000000|6830000000|2021-08-27|Aug 27, 2021|06/2021|0.033|0.024|6390000000|6430000000
2021-12-26 10:40:05|08781|41604|CIMB|54.79B|54790000000|5.36|12,162,692|27.92%|33|2021-11-26|Nov 26, 2021|09/2021|-0.0105|-0.01|4400000000|4360000000|2021-08-30|Aug 30, 2021|06/2021|0.119|0.2959|4670000000|4540000000
2021-12-26 10:40:09|08782|41698|DIAL|13.82B|13820000000|2.45|8,321,873|-28.36%|32|2021-11-16|Nov 16, 2021|09/2021|0.0228|0.022|505500000|505500000|2021-08-19|Aug 19, 2021|06/2021|0.024|--|522100000|522100000
2021-12-26 10:40:12|08783|41693|DSOM|30.32B|30320000000|3.90|2,358,931|-7.14%|33|2021-10-21|Oct 21, 2021|09/2021|0.04|0.0398|1580000000|1540000000|2021-07-15|Jul 15, 2021|06/2021|0.036|0.04|1620000000|1540000000
2021-12-26 10:40:16|08784|41626|GENT|17.98B|17980000000|4.67|5,311,956|4.71%|33|2021-11-25|Nov 25, 2021|09/2021|-0.0893|0.12|3500000000|3500000000|2021-08-27|Aug 27, 2021|06/2021|-0.1462|0.12|2940000000|4260000000
2021-12-26 10:40:19|08785|41655|GENM|16.28B|16280000000|2.88|9,113,253|8.27%|33|2021-11-25|Nov 25, 2021|09/2021|-0.05|-0.0505|826300000|826230000|2021-08-26|Aug 26, 2021|06/2021|-0.062|--|817900000|--
2021-12-26 10:40:22|08786|41625|HAPS|18.8B|18800000000|7.55|458,539|-11.07%|19|2021-11-25|Nov 25, 2021|09/2021|0.15|--|1630000000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|1260000000|--
2021-12-26 10:40:26|08787|41667|HTHB|18.9B|18900000000|5.53|6,252,282|-56.04%|28|2021-11-02|Nov 02, 2021|09/2021|0.267|--|2010000000|--|2021-08-03|Aug 03, 2021|06/2021|0.661|--|3900000000|--
2021-12-26 10:40:30|08788|41685|HLBB|37.88B|37880000000|18.50|887,529|0.11%|33|2021-11-29|Nov 29, 2021|09/2021|0.419|0.3881|1380000000|1390000000|2021-08-30|Aug 30, 2021|06/2021|0.337|0.3565|1330000000|1330000000
2021-12-26 10:40:33|08789|41606|HLCB|19.68B|19680000000|17.36|213,147|-1.36%|27|2021-11-29|Nov 29, 2021|09/2021|0.565|--|1560000000|--|2021-08-30|Aug 30, 2021|06/2021|0.506|0.506|1500000000|1500000000
2021-12-26 10:40:37|08790|41678|IHHH|57.79B|57790000000|6.57|6,623,890|16.08%|29|2021-11-29|Nov 29, 2021|09/2021|0.05|0.0508|4450000000|4440000000|2021-08-26|Aug 26, 2021|06/2021|0.0517|0.0528|4270000000|4300000000
2021-12-26 10:40:41|08791|41615|IOIB|23.18B|23180000000|3.73|2,072,308|-15.99%|33|2021-11-24|Nov 24, 2021|09/2021|0.0475|0.0607|3630000000|--|2021-08-24|Aug 24, 2021|06/2021|0.0585|0.0411|3460000000|--
2021-12-26 10:40:45|08792|41620|KLKK|23.09B|23090000000|21.42|683,558|-11.49%|33|2021-11-23|Nov 23, 2021|09/2021|0.581|0.3333|5930000000|5640000000|2021-08-18|Aug 18, 2021|06/2021|0.46|0.3049|5170000000|4980000000
2021-12-26 10:40:49|08793|41607|MBBM|98B|98000000000|8.25|9,038,148|-2.25%|33|2021-11-26|Nov 26, 2021|09/2021|0.1441|0.1484|6150000000|6200000000|2021-08-27|Aug 27, 2021|06/2021|0.171|0.1844|6170000000|6530000000
2021-12-26 10:40:52|08794|41657|MAHB|9.71B|9710000000|5.85|1,726,356|6.36%|33|2021-11-29|Nov 29, 2021|09/2021|-0.119|-0.1133|461300000|461240000|2021-08-23|Aug 23, 2021|06/2021|-0.145|-0.1334|323400000|479410000
2021-12-26 10:40:56|08795|41688|MXSC|34.2B|34200000000|4.37|1,531,694|-13.47%|33|2021-10-29|Oct 29, 2021|09/2021|0.042|0.0425|2260000000|2260000000|2021-07-30|Jul 30, 2021|06/2021|0.046|0.0465|2260000000|2260000000
2021-12-26 10:41:01|08796|41632|MISC|30.98B|30980000000|6.94|1,506,360|6.77%|33|2021-11-18|Nov 18, 2021|09/2021|0.09|--|2690000000|--|2021-08-13|Aug 13, 2021|06/2021|0.121|--|2350000000|--
2021-12-26 10:41:04|08797|950439|Malaysia|31.07B|31070000000|132.50|75,931|-4.81%|21|2021-11-02|Nov 02, 2021|09/2021|0.624|0.6213|1440000000|1440000000|2021-08-24|Aug 24, 2021|06/2021|0.574|0.584|1380000000|1380000000
2021-12-26 10:41:08|08798|41669|PCGB|70.16B|70160000000|8.77|6,927,148|16.93%|33|2021-11-22|Nov 22, 2021|09/2021|0.2425|0.198|5770000000|6120000000|2021-08-25|Aug 25, 2021|06/2021|0.231|0.2317|5610000000|5610000000
2021-12-26 10:41:12|08799|41684|PETR|19.69B|19690000000|19.82|213,448|-6.6%|29|2021-11-26|Nov 26, 2021|09/2021|0.12|--|5200000000|--|2021-08-23|Aug 23, 2021|06/2021|0.0825|--|5140000000|--
2021-12-26 10:41:16|08800|41689|PGAS|34.23B|34230000000|17.30|951,379|-0.12%|33|2021-11-22|Nov 22, 2021|09/2021|0.294|0.29|1430000000|1430000000|2021-08-23|Aug 23, 2021|06/2021|0.222|--|1380000000|--
2021-12-26 10:41:20|08801|41635|PEPT|23.7B|23700000000|16.66|522,856|-11.85%|30|2021-11-25|Nov 25, 2021|09/2021|0.2835|--|1240000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1605|--|1080000000|--
2021-12-26 10:41:24|08802|953641|PMET|44.66B|44660000000|5.53|7,422,223|38.25%|21|2021-11-26|Nov 26, 2021|09/2021|0.0175|--|2890000000|--|2021-08-24|Aug 24, 2021|06/2021|0.031|--|2640000000|2640000000
2021-12-26 10:41:28|08803|41609|PUBM|79.97B|79970000000|4.12|16,673,237|0.19%|32|2021-11-29|Nov 29, 2021|09/2021|0.07|0.0703|3070000000|3230000000|2021-08-27|Aug 27, 2021|06/2021|0.071|0.0708|3190000000|3190000000
2021-12-26 10:41:32|08804|41605|RHBC|22.04B|22040000000|5.32|3,544,547|-3.27%|33|2021-11-30|Nov 30, 2021|09/2021|0.157|0.1438|1940000000|1920000000|2021-08-27|Aug 27, 2021|06/2021|0.175|0.175|2010000000|2010000000
2021-12-26 10:41:36|08805|41637|SIME|15.19B|15190000000|2.230|5,063,589|0%|33|2021-11-29|Nov 29, 2021|09/2021|0.035|0.0551|10670000000|12110000000|2021-08-25|Aug 25, 2021|06/2021|0.031|0.0514|11340000000|11120000000
2021-12-26 10:41:39|08806|1056019|SIPL|25.66B|25660000000|3.71|4,272,473|-28.38%|19|2021-12-01|Dec 01, 2021|09/2021|0.088|0.0851|5060000000|5060000000|2021-08-18|Aug 18, 2021|06/2021|0.09|0.0829|4410000000|4410000000
2021-12-26 10:41:44|08807|41648|TENA|53.31B|53310000000|9.31|4,276,256|-12.99%|33|2021-11-25|Nov 25, 2021|09/2021|0.185|0.1973|12980000000|12980000000|2021-08-27|Aug 27, 2021|06/2021|0.142|0.1951|12440000000|12160000000
2021-12-26 10:41:47|08808|41651|TPGC|17.54B|17540000000|2.19|27,539,058|-66.26%|30|2021-12-10|Dec 10, 2021|11/2021|0.023|0.0392|1580000000|2090000000|2021-09-17|Sep 17, 2021|08/2021|0.075|0.2914|2120000000|2120000000
2021-12-26 10:41:52|08809|24454|ARE|1.01B|1010000000|16.79|306,246|1.7%|33|2021-10-28|Oct 28, 2021|09/2021|0.56|0.553|1160000000|1190000000|2021-07-22|Jul 22, 2021|06/2021|0.27|0.1582|971300000|910620000
2021-12-26 10:41:56|08810|24698|AC|7.68B|7680000000|21.45|3,137,959|-6.21%|33|2021-11-02|Nov 02, 2021|09/2021|-1.79|-1.67|2100000000|1800000000|2021-07-23|Jul 23, 2021|06/2021|-3.31|-2.71|837000000|858750000
2021-12-26 10:42:01|08811|24448|AGI|3.78B|3780000000|9.64|710,447|-14.54%|25|2021-10-27|Oct 27, 2021|09/2021|0.1|0.113|198000000|221460000|2021-07-28|Jul 28, 2021|06/2021|0.1|0.1116|195100000|214280000
2021-12-26 10:42:05|08812|24458|ATDb|52.75B|52750000000|49.67|1,411,681|11.32%|32|2021-11-23|Nov 23, 2021|10/2021|0.65|0.667|14220000000|13910000000|2021-08-31|Aug 31, 2021|07/2021|0.71|0.6526|13580000000|13500000000
2021-12-26 10:42:10|08813|24451|ALA|7.59B|7590000000|27.08|719,601|44.58%|33|2021-10-28|Oct 28, 2021|09/2021|0.02|-0.046|2340000000|712480000|2021-07-29|Jul 29, 2021|06/2021|0.08|0.0082|2010000000|912250000
2021-12-26 10:42:14|08814|40471|AIF|3.09B|3090000000|70.29|74,033|41.74%|30|2021-11-11|Nov 11, 2021|09/2021|0.39|0.3366|151800000|148920000|2021-08-12|Aug 12, 2021|06/2021|0.75|0.664|173520000|175310000
2021-12-26 10:42:19|08815|24455|ARX|8.01B|8010000000|11.46|3,297,592|89.42%|33|2021-11-04|Nov 04, 2021|09/2021|0.07|0.4054|1580000000|345300000|2021-07-29|Jul 29, 2021|06/2021|-0.17|0.1934|1240000000|339500000
2021-12-26 10:42:23|08816|991199|ATZ|5.59B|5590000000|50.55|311,648|97%|21|2021-10-13|Oct 13, 2021|08/2021|0.39|0.2125|350100000|296070000|2021-07-13|Jul 13, 2021|05/2021|0.19|0.1825|246920000|234910000
2021-12-26 10:42:27|08817|977762|AX_pa|3.04B|3040000000|24.38|2,803|26.98%|19|2021-11-03|Nov 03, 2021|09/2021|0.28|--|97660000|--|2021-08-04|Aug 04, 2021|06/2021|1.61|--|103300000|--
2021-12-26 10:42:31|08818|24445|ACOx|4.81B|4810000000|42.20|382,629|15.74%|33|2021-10-27|Oct 27, 2021|09/2021|0.6086|0.5165|977000000|910550000|2021-07-29|Jul 29, 2021|06/2021|0.7725|0.6043|970000000|946910000
2021-12-26 10:42:35|08819|24735|ATA|4.68B|4680000000|50.76|184,792|121.66%|33|2021-11-03|Nov 03, 2021|09/2021|0.53|0.4125|522130000|497940000|2021-08-11|Aug 11, 2021|06/2021|0.48|0.32|510620000|459980000
2021-12-26 10:42:38|08820|978804|ACB|1.59B|1590000000|8.030|1,321,785|-29.25%|19|2021-11-09|Nov 09, 2021|09/2021|-0.06|-0.0633|60110000|61210000|2021-09-27|Sep 27, 2021|06/2021|-0.66|-0.2696|54810000|56380000
2021-12-26 10:42:44|08821|24750|BDGI|1.07B|1070000000|31.00|77,578|-16.46%|24|2021-11-04|Nov 04, 2021|09/2021|0.36|0.3667|171750000|163480000|2021-08-06|Aug 06, 2021|06/2021|-0.08|0.1505|135590000|130640000
2021-12-26 10:42:49|08822|24477|BNS|109.12B|109120000000|89.76|4,398,765|30.96%|34|2021-11-30|Nov 30, 2021|10/2021|2.1|1.91|7690000000|7920000000|2021-08-24|Aug 24, 2021|07/2021|2.01|1.9|7760000000|7810000000
2021-12-26 10:42:53|08823|24472|BIR|1.71B|1710000000|6.450|1,633,884|256.35%|33|2021-11-10|Nov 10, 2021|09/2021|0.52|0.2975|263350000|262500000|2021-08-11|Aug 11, 2021|06/2021|0.16|0.1225|193640000|175800000
2021-12-26 10:42:56|08824|24467|BBDb|4.16B|4160000000|1.740|6,955,695|251.52%|29|2021-10-28|Oct 28, 2021|09/2021|-0.04|-0.0526|1450000000|1370000000|2021-08-05|Aug 05, 2021|06/2021|-0.06|-0.0603|1520000000|1320000000
2021-12-26 10:43:00|08825|42741|BLX|3.61B|3610000000|35.18|258,952|-23.44%|32|2021-11-12|Nov 12, 2021|09/2021|-0.2|-0.1976|140000000|142250000|2021-08-06|Aug 06, 2021|06/2021|-0.13|0.0174|147000000|168590000
2021-12-26 10:43:03|08826|24466|BAMa|120.01B|120010000000|76.41|1,523,417|45.71%|23|2021-11-11|Nov 11, 2021|09/2021|0.47|0.7398|19250000000|1030000000|2021-08-12|Aug 12, 2021|06/2021|0.49|0.7223|18290000000|1020000000
2021-12-26 10:43:07|08827|24481|CAE|10.26B|10260000000|32.38|777,748|-6.23%|34|2021-11-11|Nov 11, 2021|09/2021|0.17|0.1967|814900000|895970000|2021-08-11|Aug 11, 2021|06/2021|0.19|0.1681|752700000|761720000
2021-12-26 10:43:11|08828|24795|CF|1.43B|1430000000|15.21|269,880|38.78%|32|2021-11-09|Nov 09, 2021|09/2021|0.58|0.3967|475160000|428230000|2021-08-04|Aug 04, 2021|06/2021|0.73|0.59|523830000|507220000
2021-12-26 10:43:15|08829|24497|CM|66.24B|66240000000|146.89|1,571,230|33.12%|29|2021-12-02|Dec 02, 2021|10/2021|3.37|3.54|5060000000|5100000000|2021-08-26|Aug 26, 2021|07/2021|3.93|3.4|5060000000|4940000000
2021-12-26 10:43:19|08830|42760|CTC|19.88B|19880000000|326.90|577|59.54%|32|2021-11-11|Nov 11, 2021|09/2021|4.2|4.32|3910000000|4020000000|2021-08-12|Aug 12, 2021|06/2021|3.72|2.84|3920000000|3980000000
2021-12-26 10:43:23|08831|24509|CU|9.76B|9760000000|36.32|505,476|16.26%|33|2021-10-28|Oct 28, 2021|09/2021|0.2631|0.3133|790000000|703350000|2021-07-29|Jul 29, 2021|06/2021|0.3672|0.3944|790000000|787120000
2021-12-26 10:43:27|08832|24513|CWB|3.22B|3220000000|36.00|182,947|25.87%|33|2021-12-03|Dec 03, 2021|10/2021|1.03|0.8618|260620000|267050000|2021-08-27|Aug 27, 2021|07/2021|1.01|0.8938|263220000|258320000
2021-12-26 10:43:33|08833|24486|CFP|3.64B|3640000000|29.27|217,382|27.32%|33|2021-10-26|Oct 26, 2021|09/2021|1.69|1.47|1680000000|1600000000|2021-07-29|Jul 29, 2021|06/2021|5.76|5.23|2500000000|2320000000
2021-12-26 10:43:37|08834|24503|CPX|4.63B|4630000000|39.87|249,803|10.97%|33|2021-10-27|Oct 27, 2021|09/2021|0.55|0.7944|377000000|509370000|2021-07-30|Jul 30, 2021|06/2021|0.32|0.4552|387000000|470480000
2021-12-26 10:43:40|08835|24505|CS|2.31B|2310000000|5.60|1,559,226|135.29%|29|2021-10-26|Oct 26, 2021|09/2021|0.09|0.1126|165400000|174550000|2021-07-27|Jul 27, 2021|06/2021|0.17|0.139|209400000|188110000
2021-12-26 10:43:43|08836|42771|CJT|2.88B|2880000000|166.51|83,000|-26.26%|30|2021-11-01|Nov 01, 2021|09/2021|-0.74|1.27|189500000|178450000|2021-08-03|Aug 03, 2021|06/2021|-0.64|0.9714|172100000|163430000
2021-12-26 10:43:47|08837|24781|CAS|1.35B|1350000000|13.39|264,723|-7.78%|33|2021-11-11|Nov 11, 2021|09/2021|-0.01|0.0798|1030000000|1020000000|2021-08-05|Aug 05, 2021|06/2021|0.07|0.2296|956000000|1040000000
2021-12-26 10:43:51|08838|24484|CCLb|12B|12000000000|66.62|278,472|12.67%|33|2021-11-10|Nov 10, 2021|09/2021|0.85|0.8691|1490000000|1430000000|2021-08-05|Aug 05, 2021|06/2021|0.89|0.77|1410000000|1360000000
2021-12-26 10:43:55|08839|24495|CLS|1.78B|1780000000|14.26|208,886|44.62%|33|2021-10-25|Oct 25, 2021|09/2021|0.4333|0.4097|1820000000|1880000000|2021-07-26|Jul 26, 2021|06/2021|0.377|0.3012|1780000000|1700000000
2021-12-26 10:44:00|08840|24512|CVE|30.97B|30970000000|15.35|6,868,911|102.77%|33|2021-11-03|Nov 03, 2021|09/2021|0.27|0.4563|13430000000|11880000000|2021-07-29|Jul 29, 2021|06/2021|0.11|0.3163|11110000000|10230000000
2021-12-26 10:44:04|08841|24488|CG|2.89B|2890000000|9.73|533,893|-35.65%|28|2021-11-05|Nov 05, 2021|09/2021|0.12|0.1231|220560000|205300000|2021-08-10|Aug 10, 2021|06/2021|0.26|0.1554|202260000|278590000
2021-12-26 10:44:05|08842|42759|CGI|907.67M|907670000|43.51|8,391|27.97%|12|2021-08-17|Aug 17, 2021|06/2021|7.13|--|7740000|--|2021-03-18|Mar 18, 2021|12/2020|12.64|--|7680000|--
2021-12-26 10:44:09|08843|24506|CSH_u|2.72B|2720000000|11.60|499,126|1.67%|33|2021-11-11|Nov 11, 2021|09/2021|--|--|211540000|237720000|2021-08-05|Aug 05, 2021|06/2021|-0.02|--|210260000|237900000
2021-12-26 10:44:13|08844|24483|CCA|4.68B|4680000000|100.11|85,067|1.74%|33|2021-11-12|Nov 12, 2021|08/2021|2.03|2.04|632680000|630010000|2021-07-15|Jul 15, 2021|05/2021|2.01|2.19|624310000|632320000
2021-12-26 10:44:18|08845|24541|CIGI|8.16B|8160000000|185.38|49,736|59.32%|33|2021-11-02|Nov 02, 2021|09/2021|1.27|1.05|1020000000|810450000|2021-08-04|Aug 04, 2021|06/2021|1.58|0.8783|945990000|739850000
2021-12-26 10:44:22|08846|24510|CUF_u|2.13B|2130000000|11.68|813,761|47.66%|33|2021-11-03|Nov 03, 2021|09/2021|0.27|--|161680000|176800000|2021-08-05|Aug 05, 2021|06/2021|0.28|--|164280000|193000000
2021-12-26 10:44:26|08847|40463|CSU|49.27B|49270000000|2,325.00|35,765|39.09%|32|2021-11-04|Nov 04, 2021|09/2021|11.35|12.45|1300000000|1330000000|2021-08-05|Aug 05, 2021|06/2021|9.93|11.49|1250000000|1260000000
2021-12-26 10:44:30|08848|1123081|CTS|2.31B|2310000000|10.770|1,006,534|135.67%|17|2021-11-10|Nov 10, 2021|09/2021|0.02|0.024|367350000|365690000|2021-08-11|Aug 11, 2021|06/2021|0.01|0.0114|345310000|360740000
2021-12-26 10:44:34|08849|24493|CJRb|981.41M|981410000|4.71|1,228,836|13.49%|26|2021-10-22|Oct 22, 2021|08/2021|0.1|0.0917|361260000|357010000|2021-06-29|Jun 29, 2021|05/2021|0.21|0.1971|403000000|398230000
2021-12-26 10:44:37|08850|24502|CPG|3.6B|3600000000|6.19|5,197,286|107.02%|33|2021-10-28|Oct 28, 2021|09/2021|0.13|0.2639|737900000|354000000|2021-07-28|Jul 28, 2021|06/2021|3.65|0.2486|750700000|369000000
2021-12-26 10:44:41|08851|977870|CRT_u|3.95B|3950000000|16.99|132,753|10.25%|22|2021-11-08|Nov 08, 2021|09/2021|0.3|--|125540000|128630000|2021-08-09|Aug 09, 2021|06/2021|0.61|--|129560000|130120000
2021-12-26 10:44:44|08852|24856|DSG|8.74B|8740000000|103.24|130,616|35.17%|33|2021-12-01|Dec 01, 2021|10/2021|0.3848|0.31|139680000|135620000|2021-09-08|Sep 08, 2021|07/2021|0.3415|0.3012|132270000|125280000
2021-12-26 10:44:48|08853|1162029|DCBO|2.86B|2860000000|86.82|83,678|18.25%|4|2021-11-11|Nov 11, 2021|09/2021|0.02|-0.0711|27070000|26260000|2021-08-12|Aug 12, 2021|06/2021|-0.22|-0.0817|25630000|23130000
2021-12-26 10:44:51|08854|24521|DOL|18.79B|18790000000|63.10|484,652|19.37%|34|2021-12-08|Dec 08, 2021|10/2021|0.61|0.5718|1120000000|1120000000|2021-09-09|Sep 09, 2021|07/2021|0.48|0.4973|1030000000|1050000000
2021-12-26 10:44:54|08855|42826|DIR_u|4.22B|4220000000|16.85|596,075|28.43%|27|2021-11-02|Nov 02, 2021|09/2021|0.71|--|59710000|67140000|2021-08-03|Aug 03, 2021|06/2021|0.78|--|51100000|65050000
2021-12-26 10:44:59|08856|24515|D_u|1.28B|1280000000|23.85|182,748|20.27%|33|2021-11-04|Nov 04, 2021|09/2021|1.62|--|27330000|26400000|2021-08-05|Aug 05, 2021|06/2021|0.45|--|27010000|44690000
2021-12-26 10:45:04|08857|24522|DPM|1.47B|1470000000|7.67|419,277|-16.81%|21|2021-11-11|Nov 11, 2021|09/2021|0.28|0.2867|162300000|162560000|2021-07-29|Jul 29, 2021|06/2021|0.37|0.36|174700000|169370000
2021-12-26 10:45:06|08858|991134|ECN|1.3B|1300000000|5.31|952,969|-17.67%|13|2021-11-10|Nov 10, 2021|09/2021|0.06|0.142|53000000|51410000|2021-08-10|Aug 10, 2021|06/2021|0.12|0.1197|92100000|88330000
2021-12-26 10:45:10|08859|40485|EFN|5.35B|5350000000|13.05|768,717|-0.91%|32|2021-11-10|Nov 10, 2021|09/2021|0.21|0.2101|244340000|239970000|2021-07-27|Jul 27, 2021|06/2021|0.2|0.2011|235400000|237310000
2021-12-26 10:45:14|08860|24528|EMA|16.12B|16120000000|62.30|873,564|15.46%|33|2021-11-10|Nov 10, 2021|09/2021|0.68|0.6617|1150000000|1150000000|2021-08-11|Aug 11, 2021|06/2021|0.54|0.536|1140000000|1140000000
2021-12-26 10:45:18|08861|24529|EMPa|10.28B|10280000000|38.86|471,688|10.81%|31|2021-12-09|Dec 09, 2021|10/2021|0.66|0.6056|7320000000|7380000000|2021-09-09|Sep 09, 2021|07/2021|0.7|0.7222|7630000000|7610000000
2021-12-26 10:45:22|08862|24524|EDR|968.57M|968570000|5.680|359,260|-2.91%|27|2021-11-09|Nov 09, 2021|09/2021|-0.03|0.0222|34560000|40990000|2021-08-10|Aug 10, 2021|06/2021|0.01|0.0307|47700000|48660000
2021-12-26 10:45:26|08863|24531|ERF|3.29B|3290000000|12.92|1,707,077|220.6%|34|2021-11-04|Nov 04, 2021|09/2021|0.43|0.5063|531200000|207420000|2021-08-05|Aug 05, 2021|06/2021|-0.23|0.2155|408620000|177980000
2021-12-26 10:45:29|08864|951615|EQX|2.57B|2570000000|8.54|658,762|-35.79%|9|2020-11-09|Nov 09, 2020|09/2020|0.07|0.22|--|253330000|2020-08-10|Aug 10, 2020|06/2020|0.11|0.12|--|205000000
2021-12-26 10:45:33|08865|42842|EQB|2.36B|2360000000|69.35|39,927|38.34%|33|2021-11-02|Nov 02, 2021|09/2021|2.07|1.85|162100000|160820000|2021-07-28|Jul 28, 2021|06/2021|4.05|3.81|158770000|150500000
2021-12-26 10:45:37|08866|1096521|ERO|1.72B|1720000000|19.23|230,917|-5.13%|8|2021-11-10|Nov 10, 2021|09/2021|0.49|0.4916|111800000|106690000|2021-08-04|Aug 04, 2021|06/2021|0.58|0.5734|120700000|108650000
2021-12-26 10:45:41|08867|40486|EIF|1.99B|1990000000|42.89|84,905|20.55%|33|2021-11-11|Nov 11, 2021|09/2021|0.73|0.6298|400000000|347270000|2021-08-12|Aug 12, 2021|06/2021|0.53|0.4625|322070000|313340000
2021-12-26 10:45:45|08868|24543|FTT|5.07B|5070000000|31.69|431,168|16.72%|33|2021-11-08|Nov 08, 2021|09/2021|0.61|0.5544|1750000000|1780000000|2021-08-03|Aug 03, 2021|06/2021|0.56|0.4485|1710000000|1680000000
2021-12-26 10:45:49|08869|24537|FM|14.07B|14070000000|30.45|1,728,847|31.88%|30|2021-10-26|Oct 26, 2021|09/2021|0.31|0.28|--|1000000|2021-07-27|Jul 27, 2021|06/2021|0.28|0.30|--|1000000
2021-12-26 10:45:53|08870|24544|FVI|1.5B|1500000000|5.15|1,155,550|-46.69%|33|2021-11-11|Nov 11, 2021|09/2021|0.00|0.1467|162600000|170710000|2021-08-11|Aug 11, 2021|06/2021|0.09|0.1217|120530000|118500000
2021-12-26 10:45:59|08871|24538|FNV|33.27B|33270000000|174.03|360,419|4.5%|33|2021-11-03|Nov 03, 2021|09/2021|0.87|0.8488|316300000|320160000|2021-08-11|Aug 11, 2021|06/2021|0.96|0.9313|347100000|337310000
2021-12-26 10:46:03|08872|24689|WN|21.91B|21910000000|148.08|212,019|54.77%|33|2021-11-23|Nov 23, 2021|09/2021|2.39|2.25|16190000000|16610000000|2021-07-30|Jul 30, 2021|06/2021|1.78|1.87|12930000000|12730000000
2021-12-26 10:46:08|08873|40487|GEI|3.33B|3330000000|22.75|374,176|9.64%|33|2021-11-01|Nov 01, 2021|09/2021|0.2462|0.2505|1810000000|1880000000|2021-08-03|Aug 03, 2021|06/2021|0.22|0.2155|1670000000|1860000000
2021-12-26 10:46:12|08874|24550|GIL|10.25B|10250000000|52.80|439,122|46.3%|24|2021-11-04|Nov 04, 2021|09/2021|0.8|0.5807|801600000|724620000|2021-08-05|Aug 05, 2021|06/2021|0.68|0.516|747200000|697350000
2021-12-26 10:46:14|08875|42830|GSY|2.86B|2860000000|176.44|64,391|82.2%|32|2021-11-03|Nov 03, 2021|09/2021|2.7|2.79|219760000|220270000|2021-08-05|Aug 05, 2021|06/2021|2.61|2.45|202360000|199030000
2021-12-26 10:46:18|08876|24553|GWO|35.02B|35020000000|37.64|1,107,988|27.33%|33|2021-11-04|Nov 04, 2021|09/2021|0.934|0.8052|11080000000|926120000|2021-08-03|Aug 03, 2021|06/2021|0.889|0.788|13470000000|901330000
2021-12-26 10:46:22|08877|24556|HR_u|4.81B|4810000000|15.95|803,361|18.94%|31|2021-11-15|Nov 15, 2021|09/2021|0.47|--|268800000|--|2021-08-12|Aug 12, 2021|06/2021|0.33|--|264300000|--
2021-12-26 10:46:26|08878|24555|HCG|2.03B|2030000000|40.34|216,800|38.63%|33|2021-11-12|Nov 12, 2021|09/2021|1.1|1.07|123080000|142350000|2021-08-13|Aug 13, 2021|06/2021|1.44|1.06|138860000|141800000
2021-12-26 10:46:30|08879|24554|HBM|2.42B|2420000000|9.27|1,320,355|7.04%|34|2021-11-03|Nov 03, 2021|09/2021|0.15|0.0477|358960000|382300000|2021-08-09|Aug 09, 2021|06/2021|0.02|0.0853|404240000|416660000
2021-12-26 10:46:34|08880|960802|H|19.34B|19340000000|32.33|773,970|12.84%|24|2021-11-09|Nov 09, 2021|09/2021|0.5|0.4594|1910000000|2070000000|2021-08-10|Aug 10, 2021|06/2021|0.4|0.3693|1720000000|1720000000
2021-12-26 10:46:38|08881|24559|IAG|7.77B|7770000000|72.18|157,909|31.64%|34|2021-11-03|Nov 03, 2021|09/2021|2.23|2.12|810000000|1290000000|2021-07-29|Jul 29, 2021|06/2021|2.29|1.97|675000000|--
2021-12-26 10:46:42|08882|24562|IMG|1.93B|1930000000|4.05|1,303,456|-11.76%|33|2021-11-03|Nov 03, 2021|09/2021|-0.04|-0.0125|294100000|304670000|2021-08-04|Aug 04, 2021|06/2021|-0.01|0.0044|265600000|276380000
2021-12-26 10:46:46|08883|24561|IGM|11.15B|11150000000|46.54|327,670|34.39%|33|2021-11-04|Nov 04, 2021|09/2021|1.13|1.06|890980000|872420000|2021-08-04|Aug 04, 2021|06/2021|0.99|0.9591|843880000|831360000
2021-12-26 10:46:50|08884|24956|INE|3.66B|3660000000|19.00|492,130|-29.13%|33|2021-11-09|Nov 09, 2021|09/2021|0.0507|0.0603|184560000|189070000|2021-08-03|Aug 03, 2021|06/2021|0.0855|0.0936|170610000|193330000
2021-12-26 10:46:54|08885|24560|IFC|28.79B|28790000000|163.48|252,494|7.72%|33|2021-11-09|Nov 09, 2021|09/2021|2.87|1.75|5450000000|5400000000|2021-07-27|Jul 27, 2021|06/2021|3.26|2.39|4300000000|3800000000
2021-12-26 10:46:59|08886|24565|IPL|8.21B|8210000000|19.12|785,849|55.83%|33|2021-11-03|Nov 03, 2021|09/2021|--|0.2793|--|560000000|2021-08-05|Aug 05, 2021|06/2021|0.34|0.2492|702900000|540000000
2021-12-26 10:47:02|08887|40491|ITP|1.51B|1510000000|25.45|193,941|4.56%|26|2021-11-12|Nov 12, 2021|09/2021|0.5|0.4778|395600000|379170000|2021-08-11|Aug 11, 2021|06/2021|0.56|0.4203|376690000|351210000
2021-12-26 10:47:06|08888|42920|IVN|12.24B|12240000000|10.12|1,542,516|56.17%|30|2021-11-15|Nov 15, 2021|09/2021|0.03|0.0405|343000000|150900000|2021-08-11|Aug 11, 2021|06/2021|-0.09|-0.005|--|150140000
2021-12-26 10:47:10|08889|1029161|JWEL|1.61B|1610000000|39.95|41,996|9.21%|19|2021-11-04|Nov 04, 2021|09/2021|0.34|0.3422|112370000|110080000|2021-08-05|Aug 05, 2021|06/2021|0.29|0.2711|110560000|106560000
2021-12-26 10:47:14|08890|980227|KNT|1.67B|1670000000|7.50|558,244|0.67%|19|2021-11-15|Nov 15, 2021|09/2021|0.02|0.046|35370000|43000000|2021-08-16|Aug 16, 2021|06/2021|0.02|0.0444|35520000|48000000
2021-12-26 10:47:17|08891|24570|KEY|6.24B|6240000000|28.21|810,151|24.6%|33|2021-11-03|Nov 03, 2021|09/2021|0.32|0.3956|1200000000|1180000000|2021-08-05|Aug 05, 2021|06/2021|0.36|0.4367|1030000000|1170000000
2021-12-26 10:47:22|08892|959119|KXS|4.86B|4860000000|177.60|60,227|-1.05%|20|2021-11-04|Nov 04, 2021|09/2021|0.2399|0.1263|64440000|62720000|2021-08-05|Aug 05, 2021|06/2021|0.0388|0.1475|60060000|60250000
2021-12-26 10:47:25|08893|42810|KL|13.86B|13860000000|52.570|853,755|-2.27%|23|2021-11-03|Nov 03, 2021|09/2021|0.91|0.8051|666980000|628550000|2021-07-29|Jul 29, 2021|06/2021|0.92|0.92|662740000|662740000
2021-12-26 10:47:28|08894|24573|LB|1.79B|1790000000|41.05|214,327|31.65%|33|2021-12-10|Dec 10, 2021|10/2021|1.06|0.9154|250430000|252990000|2021-09-01|Sep 01, 2021|07/2021|1.25|1.08|254900000|248100000
2021-12-26 10:47:33|08895|25014|LWRK|1.75B|1750000000|25.30|160,438|-16.58%|33|2021-11-11|Nov 11, 2021|09/2021|0.11|0.1425|246100000|257160000|2021-08-10|Aug 10, 2021|06/2021|-0.58|0.175|257750000|260520000
2021-12-26 10:47:38|08896|24576|LNR|4.89B|4890000000|74.68|126,365|8.36%|33|2021-11-09|Nov 09, 2021|09/2021|1.6|1.15|1650000000|1550000000|2021-08-11|Aug 11, 2021|06/2021|1.63|1.42|1580000000|1610000000
2021-12-26 10:47:40|08897|42940|LAC|4.4B|4400000000|36.60|866,047|131.65%|9|2021-11-15|Nov 15, 2021|09/2021|-0.14|-0.0841|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.0704|0.00|0.00
2021-12-26 10:47:44|08898|24572|L|34.7B|34700000000|103.58|514,480|62.55%|33|2021-11-17|Nov 17, 2021|09/2021|1.59|1.47|16050000000|15760000000|2021-07-28|Jul 28, 2021|06/2021|1.35|1.21|12490000000|12120000000
2021-12-26 10:47:48|08899|24578|LUN|7.01B|7010000000|9.540|2,314,221|-12.64%|32|2021-10-27|Oct 27, 2021|09/2021|0.30|0.26|--|795980000|2021-07-28|Jul 28, 2021|06/2021|0.39|0.30|--|829080000
2021-12-26 10:47:52|08900|24584|MFI|3.64B|3640000000|29.24|248,064|3.03%|32|2021-11-04|Nov 04, 2021|09/2021|0.36|0.288|1190000000|1140000000|2021-08-05|Aug 05, 2021|06/2021|0.28|0.2309|1160000000|1140000000
2021-12-26 10:47:56|08901|25012|MRE|941.9M|941900000|11.72|380,897|-22.64%|33|2021-11-04|Nov 04, 2021|09/2021|-0.21|0.2316|848500000|892310000|2021-08-10|Aug 10, 2021|06/2021|0.34|0.3633|884870000|927630000
2021-12-26 10:48:00|08902|24582|MEG|3.46B|3460000000|11.26|1,864,117|143.2%|33|2021-11-08|Nov 08, 2021|09/2021|0.17|0.2667|1090000000|1020000000|2021-07-22|Jul 22, 2021|06/2021|0.22|0.2264|1010000000|890360000
2021-12-26 10:48:04|08903|24591|MX|4.15B|4150000000|54.62|192,199|-8.54%|33|2021-10-27|Oct 27, 2021|09/2021|1.29|1.32|1080000000|986660000|2021-07-28|Jul 28, 2021|06/2021|1.24|1.15|1070000000|889080000
2021-12-26 10:48:07|08904|42985|MTY|1.46B|1460000000|59.31|60,356|5.93%|25|2021-10-08|Oct 08, 2021|08/2021|0.98|0.8946|150800000|145530000|2021-07-09|Jul 09, 2021|05/2021|0.93|0.4306|135860000|120730000
2021-12-26 10:48:11|08905|24590|MTL|1.11B|1110000000|11.71|302,926|6.75%|33|2021-10-27|Oct 27, 2021|09/2021|0.18|0.1975|432500000|408600000|2021-07-21|Jul 21, 2021|06/2021|0.23|0.16|312500000|308850000
2021-12-26 10:48:15|08906|24592|NA|32.9B|32900000000|97.36|1,486,647|35.62%|33|2021-12-01|Dec 01, 2021|10/2021|2.21|2.24|2250000000|2290000000|2021-08-25|Aug 25, 2021|07/2021|2.36|2.12|2300000000|2210000000
2021-12-26 10:48:18|08907|49233|NXE|2.77B|2770000000|5.810|2,300,806|65.06%|21|2021-11-07|Nov 07, 2021|09/2021|-0.04|-0.01|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.04|-0.01|--|--
2021-12-26 10:48:21|08908|42990|NFI|1.56B|1560000000|20.25|336,253|-18.02%|27|2021-11-03|Nov 03, 2021|09/2021|-0.16|-0.2167|492000000|507020000|2021-08-04|Aug 04, 2021|06/2021|0.12|-0.0275|583000000|579670000
2021-12-26 10:48:25|08909|24600|NPI|8.56B|8560000000|37.82|586,626|-15.6%|33|2021-11-11|Nov 11, 2021|09/2021|-0.05|0.12|432080000|437550000|2021-08-11|Aug 11, 2021|06/2021|-0.08|0.1345|408320000|427100000
2021-12-26 10:48:30|08910|24606|OGC|1.54B|1540000000|2.190|1,081,301|-7.98%|29|2021-10-28|Oct 28, 2021|09/2021|0.0868|0.0275|253610000|221900000|2021-07-28|Jul 28, 2021|06/2021|0.0624|0.0622|227950000|227280000
2021-12-26 10:48:33|08911|960813|OGI|770.6M|770600000|2.57|1,884,857|41.21%|24|2021-11-23|Nov 23, 2021|08/2021|-0.0783|-0.0414|24870000|23430000|2021-07-13|Jul 13, 2021|05/2021|-0.0134|-0.0364|20320000|17160000
2021-12-26 10:48:37|08912|42743|OSK|1.31B|1310000000|3.75|868,568|1.35%|21|2021-11-18|Nov 18, 2021|09/2021|-0.02|-0.0133|--|--|2021-08-10|Aug 10, 2021|06/2021|0.00|0.0018|--|--
2021-12-26 10:48:41|08913|40498|PXT|2.57B|2570000000|21.25|510,028|17.34%|26|2021-11-03|Nov 03, 2021|09/2021|0.55|0.76|272480000|275200000|2021-08-04|Aug 04, 2021|06/2021|0.72|0.56|247320000|236600000
2021-12-26 10:48:45|08914|24618|PKI|5.29B|5290000000|34.39|443,496|-15%|33|2021-11-03|Nov 03, 2021|09/2021|0.7|0.6437|6010000000|5040000000|2021-08-05|Aug 05, 2021|06/2021|-0.38|0.4812|5020000000|4230000000
2021-12-26 10:48:49|08915|24623|POW|28.62B|28620000000|42.30|1,706,627|43.93%|34|2021-11-10|Nov 10, 2021|09/2021|1.1|0.9401|16910000000|--|2021-08-06|Aug 06, 2021|06/2021|1.51|0.941|17400000000|--
2021-12-26 10:48:53|08916|943642|PSK|3.2B|3200000000|13.41|564,896|31.73%|27|2021-10-25|Oct 25, 2021|09/2021|0.15|0.1558|78100000|42200000|2021-07-19|Jul 19, 2021|06/2021|0.12|0.1187|69800000|44400000
2021-12-26 10:48:57|08917|25066|PBH|5.57B|5570000000|127.02|54,151|24.32%|34|2021-11-04|Nov 04, 2021|09/2021|1.33|1.34|1340000000|1310000000|2021-08-05|Aug 05, 2021|06/2021|1.23|1|1230000000|1150000000
2021-12-26 10:49:01|08918|25099|PVG|3.36B|3360000000|17.88|540,589|22.89%|26|2021-11-11|Nov 11, 2021|09/2021|0.13|0.1496|146830000|157000000|2021-08-12|Aug 12, 2021|06/2021|0.15|0.1339|152310000|138470000
2021-12-26 10:49:05|08919|24632|QBRb|6.72B|6720000000|28.10|615,871|-14.59%|34|2021-11-04|Nov 04, 2021|09/2021|0.73|0.7015|1150000000|1140000000|2021-08-05|Aug 05, 2021|06/2021|0.65|0.624|1130000000|1080000000
2021-12-26 10:49:09|08920|1029163|REAL|604.78M|604780000|7.71|434,501|-60.48%|14|2021-11-17|Nov 17, 2021|09/2021|0.09|0.08|35000000|33930000|2021-07-28|Jul 28, 2021|06/2021|0.09|0.1257|38600000|44770000
2021-12-26 10:49:13|08921|43058|RCH|2.41B|2410000000|43.20|70,838|27.62%|24|2021-10-07|Oct 07, 2021|08/2021|0.69|0.5333|373300000|366100000|2021-07-08|Jul 08, 2021|05/2021|0.66|0.4667|371380000|333930000
2021-12-26 10:49:18|08922|24642|RUS|2.09B|2090000000|33.21|178,239|46.82%|33|2021-11-04|Nov 04, 2021|09/2021|2.1|1.53|1110000000|1000000000|2021-08-05|Aug 05, 2021|06/2021|1.88|1.31|1070000000|931320000
2021-12-26 10:49:22|08923|24645|SAP|11.96B|11960000000|28.87|613,160|-18.74%|34|2021-11-04|Nov 04, 2021|09/2021|0.28|0.3243|3690000000|3670000000|2021-08-05|Aug 05, 2021|06/2021|0.29|0.2684|3490000000|3340000000
2021-12-26 10:49:25|08924|25146|SEA|1.7B|1700000000|21.72|80,833|-19.35%|31|2021-11-11|Nov 11, 2021|09/2021|-0.01|-0.07|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|0.19|-0.0663|0.00|0.00
2021-12-26 10:49:30|08925|24650|SJRb|19.13B|19130000000|38.34|1,299,543|71.08%|33|2021-10-29|Oct 29, 2021|08/2021|0.5|0.3317|1380000000|1380000000|2021-06-30|Jun 30, 2021|05/2021|0.7|0.34|1380000000|1350000000
2021-12-26 10:49:33|08926|24988|SIA|991.51M|991510000|14.79|291,885|6.56%|33|2021-11-11|Nov 11, 2021|09/2021|0.07|--|170420000|170510000|2021-08-11|Aug 11, 2021|06/2021|0.02|--|162670000|161700000
2021-12-26 10:49:38|08927|24659|SVM|879.19M|879190000|4.98|384,581|-40.5%|32|2021-11-04|Nov 04, 2021|09/2021|0.05|0.078|58440000|57910000|2021-08-05|Aug 05, 2021|06/2021|0.07|0.0802|58820000|56910000
2021-12-26 10:49:42|08928|978638|SIL|1.47B|1470000000|10.14|275,155|-21.03%|19|2021-11-16|Nov 16, 2021|09/2021|0.0626|-0.0686|--|76390000|2021-08-11|Aug 11, 2021|06/2021|-0.0751|-0.0532|--|72570000
2021-12-26 10:49:46|08929|978227|ZZZ|1.38B|1380000000|37.55|84,401|42.61%|22|2021-11-11|Nov 11, 2021|09/2021|1.07|0.915|273840000|258000000|2021-08-03|Aug 03, 2021|06/2021|0.48|0.3109|192180000|167760000
2021-12-26 10:49:51|08930|24654|SNC|5.46B|5460000000|31.09|393,537|40.62%|33|2021-10-29|Oct 29, 2021|09/2021|0.23|0.3864|1810000000|1820000000|2021-07-30|Jul 30, 2021|06/2021|0.31|0.3967|1800000000|1810000000
2021-12-26 10:49:55|08931|958361|TOY|4.63B|4630000000|45.28|77,413|54.07%|20|2021-11-03|Nov 03, 2021|09/2021|1.26|0.9048|714500000|599590000|2021-08-04|Aug 04, 2021|06/2021|0.4|0.2017|390800000|350310000
2021-12-26 10:49:59|08932|24657|STN|7.8B|7800000000|70.18|261,936|70.46%|34|2021-11-03|Nov 03, 2021|09/2021|0.72|0.6738|932900000|973800000|2021-08-04|Aug 04, 2021|06/2021|0.62|0.5827|908300000|937420000
2021-12-26 10:50:03|08933|1055997|STLC|2.96B|2960000000|38.34|391,311|73.41%|19|2021-11-10|Nov 10, 2021|09/2021|7.6|6.65|1350000000|1200000000|2021-08-10|Aug 10, 2021|06/2021|4.28|3.92|918000000|901980000
2021-12-26 10:50:07|08934|43085|SJ|2.57B|2570000000|39.79|212,956|-15.16%|31|2021-11-09|Nov 09, 2021|09/2021|0.52|0.636|679000000|697370000|2021-08-03|Aug 03, 2021|06/2021|1.76|1.47|903000000|979390000
2021-12-26 10:50:11|08935|945165|SMU_u|4.02B|4020000000|22.91|331,310|70.46%|28|2021-11-08|Nov 08, 2021|09/2021|1.49|--|40220000|56500000|2021-08-10|Aug 10, 2021|06/2021|3.68|--|41170000|40320000
2021-12-26 10:50:14|08936|24651|SLF|41.04B|41040000000|70.03|1,934,326|24.7%|34|2021-11-03|Nov 03, 2021|09/2021|1.54|1.52|7880000000|--|2021-08-04|Aug 04, 2021|06/2021|1.5|1.47|7660000000|--
2021-12-26 10:50:17|08937|31160|SOY|934.23M|934230000|8.61|171,966|-37.38%|33|2021-11-10|Nov 10, 2021|09/2021|0.01|0.0083|198480000|207040000|2021-08-11|Aug 11, 2021|06/2021|-0.0031|0.00|202270000|198280000
2021-12-26 10:50:19|08938|24655|SPB|2.3B|2300000000|13.04|526,695|5.59%|33|2021-11-11|Nov 11, 2021|09/2021|-0.24|-0.2414|362600000|309900000|2021-08-11|Aug 11, 2021|06/2021|-0.24|-0.1883|365600000|352000000
2021-12-26 10:50:23|08939|24671|TFII|13.13B|13130000000|141.10|494,925|113.43%|33|2021-10-28|Oct 28, 2021|09/2021|1.46|1.38|2090000000|2020000000|2021-07-26|Jul 26, 2021|06/2021|1.44|1.01|1840000000|1480000000
2021-12-26 10:50:29|08940|24692|X|7.13B|7130000000|127.59|112,012|-0.03%|33|2021-11-08|Nov 08, 2021|09/2021|1.57|1.6|231300000|232970000|2021-08-04|Aug 04, 2021|06/2021|1.9|1.71|245000000|238870000
2021-12-26 10:50:32|08941|25220|TXG|1.14B|1140000000|13.32|335,946|-30.73%|26|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4111|216700000|215000000|2021-08-05|Aug 05, 2021|06/2021|0.55|0.3902|205900000|204500000
2021-12-26 10:50:36|08942|24675|TIH|9.33B|9330000000|113.29|113,979|24.77%|33|2021-11-04|Nov 04, 2021|09/2021|1.12|1.13|997200000|1090000000|2021-07-28|Jul 28, 2021|06/2021|1.02|0.9752|1130000000|995080000
2021-12-26 10:50:41|08943|24668|TD|175.46B|175460000000|96.30|5,459,594|34.01%|34|2021-12-02|Dec 02, 2021|10/2021|2.09|1.96|10940000000|9910000000|2021-08-26|Aug 26, 2021|07/2021|1.96|1.91|10710000000|9790000000
2021-12-26 10:50:45|08944|24678|TOU|13.36B|13360000000|40.48|2,372,444|139.53%|33|2021-11-03|Nov 03, 2021|09/2021|1.1|0.9739|1210000000|797000000|2021-07-28|Jul 28, 2021|06/2021|1.4|0.6514|921280000|763000000
2021-12-26 10:50:49|08945|43104|RNW|5.04B|5040000000|18.87|453,629|-9.06%|26|2021-11-09|Nov 09, 2021|09/2021|0.07|0.1278|114000000|111370000|2021-08-10|Aug 10, 2021|06/2021|0.09|0.1813|92000000|121080000
2021-12-26 10:50:51|08946|1011025|TSU|1.92B|1920000000|46.77|89,889|111.87%|19|2021-11-04|Nov 04, 2021|09/2021|0.38|0.32|404680000|362970000|2021-08-04|Aug 04, 2021|06/2021|0.4|0.2854|363510000|327620000
2021-12-26 10:50:56|08947|24566|TRQ|4.36B|4360000000|21.67|275,862|36.46%|28|2021-11-02|Nov 02, 2021|09/2021|0.17|0.7637|622800000|673180000|2021-07-29|Jul 29, 2021|06/2021|0.48|0.624|317800000|306400000
2021-12-26 10:50:59|08948|24682|VET|2.66B|2660000000|16.39|2,147,327|187.04%|34|2021-11-09|Nov 09, 2021|09/2021|-0.91|0.375|538530000|397000000|2021-08-16|Aug 16, 2021|06/2021|2.79|0.02|407180000|333000000
2021-12-26 10:51:03|08949|43133|VFF|773.67M|773670000|8.78|347,567|-42.84%|28|2021-11-09|Nov 09, 2021|09/2021|0.01|-0.0217|72450000|68830000|2021-08-09|Aug 09, 2021|06/2021|-0.06|-0.0217|70370000|63890000
2021-12-26 10:51:05|08950|976223|WELL|1.04B|1040000000|5.010|1,013,256|-38.75%|18|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.0055|99290000|93000000|2021-08-12|Aug 12, 2021|06/2021|-0.08|-0.014|61790000|55830000
2021-12-26 10:51:09|08951|43141|WDO|1.6B|1600000000|11.30|342,433|3.96%|26|2021-11-10|Nov 10, 2021|09/2021|0.13|0.1114|67550000|67500000|2021-08-11|Aug 11, 2021|06/2021|0.12|0.1266|63880000|57930000
2021-12-26 10:51:13|08952|24686|WFG|12.39B|12390000000|115.94|466,829|38.49%|33|2021-10-27|Oct 27, 2021|09/2021|15.52|5.19|--|3000000|2021-07-28|Jul 28, 2021|06/2021|8.90|14.10|--|4000000
2021-12-26 10:51:18|08953|25241|WCP|4.5B|4500000000|7.30|3,578,573|50.52%|33|2021-10-28|Oct 28, 2021|09/2021|2.37|0.1809|678120000|261500000|2021-07-29|Jul 29, 2021|06/2021|0.03|0.1263|613520000|257000000
2021-12-26 10:51:21|08954|43147|WPK|2.38B|2380000000|36.59|81,001|-16.23%|28|2021-10-21|Oct 21, 2021|09/2021|0.32|0.4125|254170000|240400000|2021-07-22|Jul 22, 2021|06/2021|0.44|0.3625|243970000|239830000
2021-12-26 10:51:24|08955|978215|WIRu|1.84B|1840000000|21.77|603,576|47.79%|22|2021-11-10|Nov 10, 2021|09/2021|--|0.25|--|46280000|2021-08-11|Aug 11, 2021|06/2021|2.24|0.24|41410000|46010000
2021-12-26 10:51:27|08956|24919|WSP|21.38B|21380000000|181.64|139,330|50.9%|33|2021-11-09|Nov 09, 2021|09/2021|1.53|1.42|2030000000|2050000000|2021-08-10|Aug 10, 2021|06/2021|1.26|1.17|2030000000|1980000000
2021-12-26 10:51:30|08957|951635|WEED|4.94B|4940000000|12.540|2,089,179|-62.08%|26|2021-11-05|Nov 05, 2021|09/2021|-0.03|-0.201|131370000|140370000|2021-08-06|Aug 06, 2021|06/2021|0.84|-0.2589|136200000|150910000
2021-12-26 10:51:34|08958|1055210|GOLD|33.04B|33040000000|18.57|17,586,471|-18.45%|21|2021-11-04|Nov 04, 2021|09/2021|0.24|0.2313|2830000000|2900000000|2021-08-09|Aug 09, 2021|06/2021|0.29|0.2648|2890000000|2890000000
2021-12-26 10:51:38|08959|24589|MRU|16.28B|16280000000|67.52|435,399|17.67%|33|2021-11-17|Nov 17, 2021|09/2021|0.81|0.8033|4090000000|4140000000|2021-08-11|Aug 11, 2021|06/2021|1.06|1.12|5720000000|5710000000
2021-12-26 10:51:41|08960|24473|BMO|87.97B|87970000000|135.87|2,022,766|39.71%|34|2021-12-03|Dec 03, 2021|10/2021|3.33|3.21|6480000000|6570000000|2021-08-24|Aug 24, 2021|07/2021|3.44|2.93|6580000000|6250000000
2021-12-26 10:51:45|08961|24453|AQN|12.3B|12300000000|18.31|2,628,155|-12.01%|32|2021-11-11|Nov 11, 2021|09/2021|0.15|0.1508|528600000|483030000|2021-08-12|Aug 12, 2021|06/2021|0.15|0.1318|527500000|463040000
2021-12-26 10:51:49|08962|24469|BCE|59.67B|59670000000|65.65|2,953,167|19.78%|34|2021-11-04|Nov 04, 2021|09/2021|0.82|0.8187|5840000000|5930000000|2021-08-05|Aug 05, 2021|06/2021|0.83|0.7831|5700000000|5720000000
2021-12-26 10:51:53|08963|24520|DML|1.49B|1490000000|1.85|4,204,035|131.25%|33|2021-11-04|Nov 04, 2021|09/2021|0.00|-0.01|9540000|--|2021-08-05|Aug 05, 2021|06/2021|-0|-0.00|4630000|--
2021-12-26 10:51:57|08964|25153|SII|1.44B|1440000000|57.89|45,762|55.24%|33|2021-11-05|Nov 05, 2021|09/2021|0.35|0.3833|33290000|35900000|2021-08-06|Aug 06, 2021|06/2021|0.44|0.4|31400000|700000000
2021-12-26 10:52:01|08965|1055247|YRI|5.09B|5090000000|5.30|4,200,361|-27.1%|19|2021-10-28|Oct 28, 2021|09/2021|0.09|0.07|--|478190000|2021-07-29|Jul 29, 2021|06/2021|0.09|0.06|--|456780000
2021-12-26 10:52:05|08966|24498|CNQ|61.78B|61780000000|52.48|5,834,449|70.89%|34|2021-11-04|Nov 04, 2021|09/2021|1.77|1.6|7710000000|7690000000|2021-08-05|Aug 05, 2021|06/2021|1.24|0.9462|6530000000|6120000000
2021-12-26 10:52:08|08967|1164007|DND|3.01B|3010000000|43.83|310,298|-13.29%|11|2021-11-08|Nov 08, 2021|09/2021|0.29|0.2533|112600000|95810000|2021-08-23|Aug 23, 2021|06/2021|0.09|0.24|84400000|79010000
2021-12-26 10:52:12|08968|42839|ENGH|2.7B|2700000000|48.64|88,599|-20.6%|30|2021-12-16|Dec 16, 2021|10/2021|0.54|0.46|113100000|123450000|2021-09-09|Sep 09, 2021|07/2021|0.38|0.4071|117640000|121550000
2021-12-26 10:52:14|08969|24536|FFH|17.69B|17690000000|620.00|57,414|44.35%|23|2021-11-04|Nov 04, 2021|09/2021|16.44|1.08|5970000000|5410000000|2021-07-29|Jul 29, 2021|06/2021|43.25|20.67|5980000000|5050000000
2021-12-26 10:52:18|08970|24952|IFP|2.15B|2150000000|35.44|306,966|47.67%|32|2021-11-04|Nov 04, 2021|09/2021|0.74|0.611|664270000|617230000|2021-08-05|Aug 05, 2021|06/2021|6.67|6.05|1100000000|1070000000
2021-12-26 10:52:21|08971|24575|LIF|2.54B|2540000000|39.68|339,162|13.44%|33|2021-11-04|Nov 04, 2021|09/2021|1.64|1.35|74710000|74000000|2021-08-05|Aug 05, 2021|06/2021|1.72|1.75|79230000|65000000
2021-12-26 10:52:24|08972|1123415|LSPD|7.74B|7740000000|52.98|952,807|-39.71%|8|2021-11-04|Nov 04, 2021|09/2021|-0.08|-0.094|133220000|124330000|2021-08-05|Aug 05, 2021|06/2021|-0.05|-0.0834|115920000|92770000
2021-12-26 10:52:26|08973|1166355|NVEI|11.7B|11700000000|81.87|480,801|10.11%|6|2021-11-09|Nov 09, 2021|09/2021|0.42|0.3955|183930000|179080000|2021-08-10|Aug 10, 2021|06/2021|0.44|0.3503|178240000|157860000
2021-12-26 10:52:30|08974|24605|ONEX|8.42B|8420000000|97.07|131,348|34.11%|32|2021-11-12|Nov 12, 2021|09/2021|6.76|0.22|--|--|2021-08-05|Aug 05, 2021|06/2021|1.95|0.16|--|--
2021-12-26 10:52:34|08975|24608|OTEX|16.52B|16520000000|60.82|525,662|3.74%|33|2021-11-04|Nov 04, 2021|09/2021|1.03|0.9963|1040000000|1020000000|2021-08-05|Aug 05, 2021|06/2021|1.01|0.9057|1120000000|1050000000
2021-12-26 10:52:37|08976|24680|TRP|59.2B|59200000000|60.45|4,693,125|14.14%|34|2021-11-05|Nov 05, 2021|09/2021|0.99|0.9972|3240000000|3170000000|2021-07-29|Jul 29, 2021|06/2021|1.07|0.9581|3180000000|2710000000
2021-12-26 10:52:41|08977|24603|NWC|1.65B|1650000000|34.26|123,914|2.82%|21|2021-12-08|Dec 08, 2021|10/2021|0.79|0.62|553700000|531300000|2021-09-08|Sep 08, 2021|07/2021|0.86|0.7196|565100000|581370000
2021-12-26 10:52:45|08978|24679|TRI|72.99B|72990000000|149.83|368,562|45.02%|34|2021-11-02|Nov 02, 2021|09/2021|0.5714|0.4807|1900000000|1870000000|2021-08-05|Aug 05, 2021|06/2021|0.599|0.5318|1910000000|1850000000
2021-12-26 10:52:49|08979|43109|TCN|5.21B|5210000000|19.16|657,746|67.92%|27|2021-11-09|Nov 09, 2021|09/2021|0.92|0.13|114000000|94770000|2021-08-11|Aug 11, 2021|06/2021|0.5844|0.13|105900000|82130000
2021-12-26 10:52:52|08980|24691|WTE|1.68B|1680000000|26.60|146,211|67.82%|33|2021-11-05|Nov 05, 2021|09/2021|0.45|0.4|86020000|81270000|2021-08-06|Aug 06, 2021|06/2021|0.39|0.37|78450000|78890000
2021-12-26 10:52:55|08981|998086|GOOS|3.99B|3990000000|37.30|1,107,473|20.91%|20|2021-11-05|Nov 05, 2021|09/2021|0.12|-0.0952|232900000|206110000|2021-08-11|Aug 11, 2021|06/2021|-0.45|-0.5358|56300000|50100000
2021-12-26 10:52:58|08982|1055239|BB|6.97B|6970000000|12.29|2,659,698|35.65%|21|2021-12-21|Dec 21, 2021|11/2021|0.00|-0.0939|236540000|220940000|2021-09-22|Sep 22, 2021|08/2021|-0.0759|-0.0964|221280000|221280000
2021-12-26 10:53:01|08983|24470|BEI_u|2.78B|2780000000|54.38|115,688|61.17%|33|2021-11-11|Nov 11, 2021|09/2021|5.06|--|118400000|117900000|2021-08-12|Aug 12, 2021|06/2021|1.09|--|117600000|116900000
2021-12-26 10:53:04|08984|24777|BYD|4.28B|4280000000|199.50|51,799|-11.8%|24|2021-11-10|Nov 10, 2021|09/2021|0.14|0.84|--|598970000|2021-08-11|Aug 11, 2021|06/2021|0.66|0.69|--|526290000
2021-12-26 10:53:08|08985|985736|BBU_u|8.53B|8530000000|57.84|63,051|18.62%|21|2021-11-05|Nov 05, 2021|09/2021|0.59|-1.04|3630000000|2810000000|2021-08-06|Aug 06, 2021|06/2021|-0.63|0.165|3550000000|2610000000
2021-12-26 10:53:11|08986|42747|BIP_u|33.25B|33250000000|75.30|245,661|17.25%|32|2021-11-03|Nov 03, 2021|09/2021|0.894|0.1222|3650000000|1440000000|2021-08-05|Aug 05, 2021|06/2021|0.7613|0.0804|3320000000|1290000000
2021-12-26 10:53:14|08987|1177000|BPYP_pa|-|-|31.75|15,871|-|0||
2021-12-26 10:53:18|08988|977801|BEP_pg|21.53B|21530000000|26.95|4,055|7.2%|0||
2021-12-26 10:53:21|08989|24482|CAR_u|10.28B|10280000000|58.73|352,701|16.27%|33|2021-11-09|Nov 09, 2021|09/2021|1.1|--|236100000|233200000|2021-08-12|Aug 12, 2021|06/2021|2.61|--|228860000|229000000
2021-12-26 10:53:25|08990|1055219|CNR|110.1B|110100000000|156.66|1,105,584|11.34%|21|2021-10-19|Oct 19, 2021|09/2021|1.52|1.41|3590000000|3500000000|2021-07-20|Jul 20, 2021|06/2021|1.49|1.48|3600000000|3650000000
2021-12-26 10:53:28|08991|24501|CP|84.86B|84860000000|92.25|2,041,096|4.67%|28|2021-10-20|Oct 20, 2021|09/2021|0.88|0.9237|1940000000|1960000000|2021-07-28|Jul 28, 2021|06/2021|1.03|1|2050000000|2050000000
2021-12-26 10:53:32|08992|42784|CHP_u|10.8B|10800000000|14.93|371,855|13.28%|28|2021-11-03|Nov 03, 2021|09/2021|0.226|--|331290000|--|2021-07-21|Jul 21, 2021|06/2021|0.117|--|323940000|--
2021-12-26 10:53:35|08993|24822|CRR_u|3.01B|3010000000|18.27|149,252|26.09%|25|2021-11-09|Nov 09, 2021|09/2021|-0.08|--|101520000|--|2021-08-04|Aug 04, 2021|06/2021|-0.11|--|100010000|101560000
2021-12-26 10:53:38|08994|24527|ELD|2.21B|2210000000|12.11|463,490|-28.93%|32|2021-10-28|Oct 28, 2021|09/2021|0.22|0.1904|238440000|252930000|2021-07-29|Jul 29, 2021|06/2021|0.16|0.1312|233220000|238790000
2021-12-26 10:53:41|08995|24534|FCR_u|4.05B|4050000000|18.45|505,002|31.79%|33|2021-11-02|Nov 02, 2021|09/2021|0.82|--|165600000|--|2021-08-04|Aug 04, 2021|06/2021|0.96|--|167200000|--
2021-12-26 10:53:44|08996|953907|FSV|10.85B|10850000000|244.31|73,801|40.25%|26|2021-10-26|Oct 26, 2021|09/2021|1.5|1.19|849430000|833830000|2021-07-27|Jul 27, 2021|06/2021|1.21|1.03|831630000|745200000
2021-12-26 10:53:47|08997|24564|IMO|31.33B|31330000000|45.04|1,436,683|84.21%|34|2021-10-29|Oct 29, 2021|09/2021|1.29|1.3|10230000000|10680000000|2021-07-30|Jul 30, 2021|06/2021|0.5|0.6152|8050000000|8500000000
2021-12-26 10:53:51|08998|40490|IIP_u|2.42B|2420000000|16.89|300,109|23.19%|30|2021-11-08|Nov 08, 2021|09/2021|0.73|--|46870000|46750000|2021-08-09|Aug 09, 2021|06/2021|0.43|--|44970000|44600000
2021-12-26 10:53:54|08999|24969|KMP_u|2.63B|2630000000|23.02|164,148|33.45%|33|2021-11-03|Nov 03, 2021|09/2021|0.42|--|76240000|75000000|2021-08-04|Aug 04, 2021|06/2021|1.24|--|70300000|68400000
2021-12-26 10:53:58|09000|1055235|MFC|46.59B|46590000000|23.89|7,304,772|6.46%|21|2021-11-03|Nov 03, 2021|09/2021|0.76|0.7911|12980000000|1000000|2021-08-04|Aug 04, 2021|06/2021|0.83|0.782|36920000000|43220000000
2021-12-26 10:54:03|09001|25045|NWH_u|3.01B|3010000000|13.66|441,879|8.24%|33|2021-11-12|Nov 12, 2021|09/2021|0.57|--|95600000|--|2021-08-13|Aug 13, 2021|06/2021|0.37|--|90100000|--
2021-12-26 10:54:08|09002|941685|OR|2.57B|2570000000|15.41|344,828|-2.78%|27|2021-11-09|Nov 09, 2021|09/2021|0.11|0.1086|50040000|50000000|2021-08-10|Aug 10, 2021|06/2021|0.12|0.1045|57250000|53690000
2021-12-26 10:54:11|09003|24624|PPL|21.21B|21210000000|38.54|2,126,049|24.93%|33|2021-11-04|Nov 04, 2021|09/2021|1.01|0.6218|2150000000|1700000000|2021-08-05|Aug 05, 2021|06/2021|0.39|0.5418|1950000000|1510000000
2021-12-26 10:54:15|09004|24468|PRMW|3.6B|3600000000|22.50|95,700|9.86%|34|2021-11-04|Nov 04, 2021|09/2021|0.22|0.2313|550800000|552550000|2021-08-05|Aug 05, 2021|06/2021|0.17|0.1109|526100000|504580000
2021-12-26 10:54:18|09005|31157|RBA|8.68B|8680000000|77.90|131,790|-14.52%|29|2021-11-04|Nov 04, 2021|09/2021|0.44|0.322|329680000|324390000|2021-08-05|Aug 05, 2021|06/2021|0.55|0.6133|396360000|420060000
2021-12-26 10:54:21|09006|24514|SRU_u|5.47B|5470000000|31.74|352,132|36.69%|29|2021-11-11|Nov 11, 2021|09/2021|0.52|--|195170000|--|2021-08-11|Aug 11, 2021|06/2021|0.54|--|193940000|--
2021-12-26 10:54:24|09007|976225|TECKa|19.9B|19900000000|37.31|1,734|40.74%|23|2021-10-27|Oct 27, 2021|09/2021|1.88|1.44|3970000000|3660000000|2021-07-27|Jul 27, 2021|06/2021|0.63|0.6656|2560000000|2650000000
2021-12-26 10:54:28|09008|24662|T|40.17B|40170000000|29.52|2,196,753|15.45%|33|2021-11-05|Nov 05, 2021|09/2021|0.29|0.2813|4250000000|4290000000|2021-07-30|Jul 30, 2021|06/2021|0.26|0.2571|4110000000|4050000000
2021-12-26 10:54:32|09009|24663|TA|3.82B|3820000000|14.11|490,143|49.47%|34|2021-11-09|Nov 09, 2021|09/2021|-1.68|0.1363|850000000|526530000|2021-08-10|Aug 10, 2021|06/2021|-0.04|0.0004|619000000|456120000
2021-12-26 10:54:36|09010|24665|TCLa|1.72B|1720000000|19.83|211,745|-3.83%|33|2021-12-09|Dec 09, 2021|10/2021|0.81|0.73|775800000|714930000|2021-09-08|Sep 08, 2021|07/2021|0.51|0.5656|621600000|615070000
2021-12-26 10:54:41|09011|24446|AEM|16.15B|16150000000|66.45|945,153|-27.49%|29|2021-10-27|Oct 27, 2021|09/2021|0.7401|0.7564|1200000000|1210000000|2021-07-28|Jul 28, 2021|06/2021|0.8588|0.7426|1200000000|1180000000
2021-12-26 10:54:45|09012|24480|BTO|5.21B|5210000000|4.93|5,438,069|-31.34%|28|2021-11-02|Nov 02, 2021|09/2021|0.12|0.1308|510860000|511000000|2021-08-04|Aug 04, 2021|06/2021|0.05|0.066|362990000|363000000
2021-12-26 10:54:48|09013|31094|BLDP|4.83B|4830000000|16.04|1,150,628|-46.62%|26|2021-11-09|Nov 09, 2021|09/2021|-0.1246|-0.0784|31400000|32420000|2021-08-06|Aug 06, 2021|06/2021|-0.088|-0.0605|31440000|26370000
2021-12-26 10:54:52|09014|24683|BHC|12.89B|12890000000|35.93|410,659|38.3%|28|2021-11-02|Nov 02, 2021|09/2021|1.15|1.04|2110000000|2150000000|2021-08-03|Aug 03, 2021|06/2021|0.9445|0.9467|2100000000|2120000000
2021-12-26 10:54:55|09015|42751|DOO|8.92B|8920000000|108.92|194,919|28.64%|33|2021-12-01|Dec 01, 2021|10/2021|1.48|1.3|1590000000|1720000000|2021-09-02|Sep 02, 2021|07/2021|2.89|1.39|1900000000|1740000000
2021-12-26 10:54:58|09016|1055217|CCO|11.33B|11330000000|28.61|1,576,731|65.28%|21|2021-10-29|Oct 29, 2021|09/2021|-0.14|-0.0259|361000000|424250000|2021-07-28|Jul 28, 2021|06/2021|-0.1|-0.065|359000000|378960000
2021-12-26 10:55:03|09017|24492|CIX|5.28B|5280000000|26.87|488,482|68.89%|33|2021-11-11|Nov 11, 2021|09/2021|0.8|0.7935|661300000|722850000|2021-08-10|Aug 10, 2021|06/2021|0.75|0.7477|662400000|666280000
2021-12-26 10:55:05|09018|962584|CRON|2.04B|2040000000|5.55|441,039|-41.95%|19|2021-11-16|Nov 16, 2021|09/2021|-0.1|-0.0967|18380000|20020000|2021-08-06|Aug 06, 2021|06/2021|0.15|-0.0767|15620000|14880000
2021-12-26 10:55:08|09019|1055225|ENB|69.63B|69630000000|48.75|8,726,027|18.18%|21|2021-11-05|Nov 05, 2021|09/2021|0.59|0.5705|11470000000|11470000000|2021-07-30|Jul 30, 2021|06/2021|0.67|0.5675|10930000000|7720000000
2021-12-26 10:55:11|09020|24539|FR|3.79B|3790000000|14.79|621,309|-9.26%|24|2021-11-04|Nov 04, 2021|09/2021|-0.07|0.004|124600000|184000000|2021-08-17|Aug 17, 2021|06/2021|0.06|0.0775|154070000|155000000
2021-12-26 10:55:14|09021|1159533|GFL|16.35B|16350000000|49.01|303,963|35.61%|12|2021-11-03|Nov 03, 2021|09/2021|0.22|0.1776|1490000000|1400000000|2021-07-28|Jul 28, 2021|06/2021|0.1|0.0824|1310000000|1280000000
2021-12-26 10:55:17|09022|1055232|K|8.95B|8950000000|7.16|4,260,839|-24.31%|21|2021-11-10|Nov 10, 2021|09/2021|0.0881|0.0678|1090000000|1110000000|2021-07-28|Jul 28, 2021|06/2021|0.1494|0.1581|1250000000|1280000000
2021-12-26 10:55:21|09023|24990|MAG|2.1B|2100000000|21.42|257,546|-10.3%|26|2021-11-15|Nov 15, 2021|09/2021|-0.02|0.008|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|0.03|-0.0063|11260000|0.00
2021-12-26 10:55:24|09024|24586|MG|30.63B|30630000000|102.05|739,341|12.69%|29|2021-11-05|Nov 05, 2021|09/2021|0.6966|0.79|9850000000|9800000000|2021-08-06|Aug 06, 2021|06/2021|1.76|1.8|11360000000|11440000000
2021-12-26 10:55:28|09025|24598|NGD|1.32B|1320000000|1.930|1,848,125|-32.04%|33|2021-11-12|Nov 12, 2021|09/2021|0.03|0.0204|179800000|186000000|2021-08-11|Aug 11, 2021|06/2021|0.04|0.0322|198200000|193050000
2021-12-26 10:55:32|09026|24597|NG|2.95B|2950000000|8.92|142,043|-30.48%|33|2021-09-29|Sep 29, 2021|08/2021|-0.0507|-0.044|--|--|2021-06-29|Jun 29, 2021|05/2021|-0.0371|-0.0376|--|--
2021-12-26 10:55:35|09027|1057244|NTR|54.84B|54840000000|96.24|1,121,153|58.68%|17|2021-11-01|Nov 01, 2021|09/2021|1.71|1.54|7210000000|6870000000|2021-08-09|Aug 09, 2021|06/2021|2.61|2.61|11950000000|11960000000
2021-12-26 10:55:39|09028|24609|PAAS|6.74B|6740000000|32.14|428,459|-23.87%|29|2021-11-09|Nov 09, 2021|09/2021|0.18|0.3433|460350000|458790000|2021-08-10|Aug 10, 2021|06/2021|0.22|0.343|382130000|450540000
2021-12-26 10:55:42|09029|943641|QSR|34.98B|34980000000|75.36|770,371|-3.2%|28|2021-10-25|Oct 25, 2021|09/2021|0.9402|0.9193|1850000000|1910000000|2021-07-30|Jul 30, 2021|06/2021|0.9612|0.7619|1800000000|1700000000
2021-12-26 10:55:45|09030|1055240|RY|190.89B|190890000000|133.99|3,661,823|27.72%|21|2021-12-01|Dec 01, 2021|10/2021|2.68|2.81|11340000000|11720000000|2021-08-25|Aug 25, 2021|07/2021|2.97|2.66|11450000000|11450000000
2021-12-26 10:55:48|09031|25177|SSL|1.49B|1490000000|7.85|277,939|-15.68%|20|2021-11-03|Nov 03, 2021|09/2021|0.03|0.03|27600000|27600000|2021-08-05|Aug 05, 2021|06/2021|0.04|0.0503|26400000|32400000
2021-12-26 10:55:52|09032|25152|SHOP|231.62B|231620000000|1,813.55|161,584|15.65%|21|2021-10-28|Oct 28, 2021|09/2021|0.81|1.23|1120000000|1150000000|2021-07-28|Jul 28, 2021|06/2021|2.24|0.9712|1120000000|1050000000
2021-12-26 10:55:55|09033|24656|SSRM|4.8B|4800000000|22.91|459,735|-8.4%|29|2021-11-03|Nov 03, 2021|09/2021|0.4967|0.4545|400880000|420270000|2021-08-04|Aug 04, 2021|06/2021|0.5768|0.4649|472660000|424050000
2021-12-26 10:55:58|09034|1055242|SU|45.7B|45700000000|31.45|10,319,890|43.67%|21|2021-10-27|Oct 27, 2021|09/2021|0.71|0.7144|10210000000|10210000000|2021-07-28|Jul 28, 2021|06/2021|0.48|0.4967|9090000000|9090000000
2021-12-26 10:56:02|09035|1170093|TIXT|11.02B|11020000000|41.01|144,648|-|4|2021-11-05|Nov 05, 2021|09/2021|0.3234|0.2951|691640000|694910000|2021-07-30|Jul 30, 2021|06/2021|0.2996|0.2624|665370000|650370000
2021-12-26 10:56:05|09036|1173238|TLRY|4.77B|4770000000|10.06|1,652,029|-|4|2021-10-07|Oct 07, 2021|08/2021|-0.1004|-0.0746|210810000|218160000|2021-08-17|Aug 17, 2021|06/2021|--|-0.0553|--|81010000
2021-12-26 10:56:09|09037|24471|WCN|44.12B|44120000000|168.27|258,702|29.31%|32|2021-10-27|Oct 27, 2021|09/2021|0.89|0.8541|1600000000|1570000000|2021-08-04|Aug 04, 2021|06/2021|0.81|0.7756|1530000000|1500000000
2021-12-26 10:56:14|09038|24690|WPRT|542.55M|542550000|3.14|529,902|-54.82%|28|2021-11-08|Nov 08, 2021|09/2021|-0.03|0.0017|74340000|86350000|2021-08-05|Aug 05, 2021|06/2021|0.11|-0.035|84700000|72920000
2021-12-26 10:56:17|09039|24652|WPM|24.42B|24420000000|54.26|995,051|-0.13%|29|2021-11-04|Nov 04, 2021|09/2021|0.303|0.3332|268960000|305300000|2021-08-12|Aug 12, 2021|06/2021|0.358|0.3705|330390000|327640000
2021-12-26 10:56:20|09040|24542|FTS|28.68B|28680000000|60.64|1,484,382|15.53%|33|2021-10-29|Oct 29, 2021|09/2021|0.64|0.6444|2200000000|2200000000|2021-07-29|Jul 29, 2021|06/2021|0.55|0.5869|2130000000|2140000000
2021-12-26 10:56:24|09041|24637|REI_u|7.2B|7200000000|22.66|960,043|33.29%|33|2021-11-09|Nov 09, 2021|09/2021|0.4328|--|260190000|--|2021-08-05|Aug 05, 2021|06/2021|0.4571|--|265850000|--
2021-12-26 10:56:27|09042|43433|005930|540.47T|5.4047E+14|80,500|3,238,059|3.47%|31|2021-10-28|Oct 28, 2021|09/2021|1776|1798.19|73000000000|73000000000|2021-07-28|Jul 28, 2021|06/2021|1391|1288.6|63000000000|62000000000
2021-12-26 10:56:30|09043|43430|000660|88.02T|8.802E+13|128,000|928,449|8.47%|32|2021-10-26|Oct 26, 2021|09/2021|4813|4702.41|11000000000|11000000000|2021-08-17|Aug 17, 2021|06/2021|2890|2728.37|10000000000|10000000000
2021-12-26 10:56:35|09044|43493|035420|57.24T|5.724E+13|384,000|125,399|36.17%|33|2021-10-21|Oct 21, 2021|09/2021|2108.64|2025.01|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|3561.21|2962.49|1000000000|1000000000
2021-12-26 10:56:38|09045|979247|035720|49.63T|4.963E+13|114,500|627,089|53.07%|21|2021-11-04|Nov 04, 2021|09/2021|1759.45|616.58|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|709.5|706.14|1000000000|1000000000
2021-12-26 10:56:41|09046|43450|006400|43.09T|4.309E+13|651,000|99,961|15.63%|32|2021-11-03|Nov 03, 2021|09/2021|5616.24|5616.46|3000000000|3000000000|2021-08-17|Aug 17, 2021|06/2021|4050.07|4023.64|3000000000|3000000000
2021-12-26 10:56:44|09047|43424|051910|45.88T|4.588E+13|621,000|85,833|-24.08%|32|2021-10-25|Oct 25, 2021|09/2021|8884.57|5896.33|10000000000|10000000000|2021-08-17|Aug 17, 2021|06/2021|21938.89|22641.47|11000000000|11000000000
2021-12-26 10:56:47|09048|43399|005380|45.56T|4.556E+13|215,500|226,444|15.24%|32|2021-10-26|Oct 26, 2021|09/2021|6256.82|6305.87|28000000000|28000000000|2021-07-22|Jul 22, 2021|06/2021|7624.56|7226.77|30000000000|28000000000
2021-12-26 10:56:50|09049|979618|068270|27.46T|2.746E+13|201,000|172,952|-41%|22|2021-11-17|Nov 17, 2021|09/2021|849.52|2915.76|401000000000|432650000000|2021-08-17|Aug 17, 2021|06/2021|932.6|3690|431800000000|460000000000
2021-12-26 10:56:54|09050|43460|000270|34.12T|3.412E+13|85,100|487,855|37.93%|32|2021-10-28|Oct 28, 2021|09/2021|2830.11|2672.48|17000000000|17000000000|2021-08-17|Aug 17, 2021|06/2021|3349.49|3349.49|18000000000|18000000000
2021-12-26 10:56:58|09051|43413|105560|22.37T|2.237E+13|57,400|533,958|26.29%|32|2021-10-21|Oct 21, 2021|09/2021|3296.64|3250.38|3000000000|3000000000|2021-07-23|Jul 23, 2021|06/2021|3094.81|2914.08|3000000000|3000000000
2021-12-26 10:57:01|09052|43531|005490|21.48T|2.148E+13|284,000|160,954|4.8%|28|2021-10-28|Oct 28, 2021|09/2021|30373.15|29573.77|20000000000|20000000000|2021-08-13|Aug 13, 2021|06/2021|20801.13|20893.54|18000000000|18000000000
2021-12-26 10:57:05|09053|43398|012330|23.95T|2.395E+13|263,000|120,271|4.78%|32|2021-10-22|Oct 22, 2021|09/2021|5758.5|6055.61|9000000000|10000000000|2021-08-17|Aug 17, 2021|06/2021|7031.69|6964.15|10000000000|10000000000
2021-12-26 10:57:09|09054|43453|055550|19.58T|1.958E+13|37,900|576,908|13.81%|32|2021-10-27|Oct 27, 2021|09/2021|2160.16|2176.89|3000000000|3000000000|2021-07-31|Jul 31, 2021|06/2021|2344.38|2346.23|3000000000|3000000000
2021-12-26 10:57:12|09055|43348|066570|23.36T|2.336E+13|136,500|425,825|21.88%|32|2021-10-28|Oct 28, 2021|09/2021|2770.03|2812.15|18000000000|18000000000|2021-08-17|Aug 17, 2021|06/2021|-2161.91|235.19|17000000000|17000000000
2021-12-26 10:57:16|09056|993256|207940|58.56T|5.856E+13|885,000|22,298|11.46%|20|2021-10-26|Oct 26, 2021|09/2021|1992|3478.21|450700000000|450730000000|2021-08-17|Aug 17, 2021|06/2021|1836.62|4583.49|412200000000|412200000000
2021-12-26 10:57:19|09057|43404|096770|18.57T|1.857E+13|223,500|138,171|23.82%|32|2021-10-29|Oct 29, 2021|09/2021|4814.62|4752.3|12000000000|12000000000|2021-08-13|Aug 13, 2021|06/2021|3307.01|2839|11000000000|11000000000
2021-12-26 10:57:22|09058|43378|086790|12.96T|1.296E+13|44,450|458,394|24.16%|32|2021-10-22|Oct 22, 2021|09/2021|3185.3|3185.73|2000000000|2000000000|2021-07-22|Jul 22, 2021|06/2021|3123.22|3118.61|2000000000|2000000000
2021-12-26 10:57:25|09059|43448|036570|13.47T|1.347E+13|656,000|99,973|-26.87%|33|2021-11-11|Nov 11, 2021|09/2021|4687.73|4403.26|500600000000|500690000000|2021-08-17|Aug 17, 2021|06/2021|4440.52|4214.63|538540000000|538620000000
2021-12-26 10:57:31|09060|43477|028260|19.29T|1.929E+13|117,000|178,075|-15.83%|27|2021-10-27|Oct 27, 2021|09/2021|707.15|1109.2|8000000000|8000000000|2021-08-17|Aug 17, 2021|06/2021|1376.76|1365|8000000000|8000000000
2021-12-26 10:57:35|09061|43521|051900|17.74T|1.774E+13|1,122,000|23,306|-30.95%|32|2021-10-26|Oct 26, 2021|09/2021|14533.02|14541.29|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|13763.56|14202|2000000000|2000000000
2021-12-26 10:57:38|09062|1176172|259960|21.67T|2.167E+13|463,000.00|125,789|-|7|2021-12-01|Dec 01, 2021|09/2021|3116.01|3257.58|512450000000|495680000000|2021-11-15|Nov 15, 2021|09/2020|2353.48|--|366800000000|--
2021-12-26 10:57:41|09063|1166996|352820|14.08T|1.408E+13|340,500|135,139|117.68%|7|2021-11-04|Nov 04, 2021|09/2021|1221.00|1,840|341000000000|341000000000|2021-08-05|Aug 05, 2021|06/2021|561.00|632.43|279000000000|278830000000
2021-12-26 10:57:46|09064|43365|011200|13.52T|1.352E+13|27,650|1,477,685|115.18%|33|2021-11-11|Nov 11, 2021|09/2021|202.00|557.77|3000000000|3000000000|2021-08-13|Aug 13, 2021|06/2021|519|613.09|2000000000|2000000000
2021-12-26 10:57:51|09065|43350|009150|14.59T|1.459E+13|196,500|269,235|17.31%|32|2021-11-02|Nov 02, 2021|09/2021|4626.63|4507.84|2000000000|2000000000|2021-07-16|Jul 16, 2021|06/2021|2967.8|2956.62|2000000000|2000000000
2021-12-26 10:57:54|09066|43480|033780|10.45T|1.045E+13|84,200|226,387|-4.75%|32|2021-10-28|Oct 28, 2021|09/2021|2909.39|2483.89|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1985.82|1986.75|1000000000|1000000000
2021-12-26 10:57:58|09067|43520|034730|13.34T|1.334E+13|255,000|88,958|5.37%|32|2021-11-17|Nov 17, 2021|09/2021|6063.93|6063.93|25000000000|24000000000|2021-08-17|Aug 17, 2021|06/2021|5315.78|5073.56|23000000000|23000000000
2021-12-26 10:58:01|09068|1031014|091990|12.54T|1.254E+13|81,800|221,744|-50.34%|19|2021-11-18|Nov 18, 2021|09/2021|465.19|465.19|409100000000|428680000000|2021-08-13|Aug 13, 2021|06/2021|411.83|430.35|433150000000|440660000000
2021-12-26 10:58:03|09069|1010663|251270|9.91T|9.91E+12|121,000|94,653|-3.2%|20|2021-11-10|Nov 10, 2021|09/2021|368.58|337.27|607000000000|607000000000|2021-08-17|Aug 17, 2021|06/2021|558.12|625.97|577200000000|577200000000
2021-12-26 10:58:07|09070|43508|003550|13.17T|1.317E+13|82,500|180,062|2.74%|32|2021-11-11|Nov 11, 2021|09/2021|3254.11|2540.84|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|6277.12|2998.13|1000000000|1000000000
2021-12-26 10:58:11|09071|43525|015760|13.8T|1.38E+13|21,500|588,938|-20.37%|33|2021-11-18|Nov 18, 2021|09/2021|-1628|-1200.03|16000000000|16000000000|2021-08-13|Aug 13, 2021|06/2021|-1083.92|-1266.29|13000000000|13000000000
2021-12-26 10:58:15|09072|1131302|316140|9.76T|9.76E+12|13,400|922,903|32.02%|21|2021-10-29|Oct 29, 2021|09/2021|1021.36|1021.36|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|1041.99|771.07|2000000000|2000000000
2021-12-26 10:58:18|09073|43370|000810|9.07T|9.07E+12|216,000|67,775|10.49%|33|2021-11-02|Nov 02, 2021|09/2021|6834.4|6485.62|4000000000|4000000000|2021-08-12|Aug 12, 2021|06/2021|7280.15|6599.05|4000000000|4000000000
2021-12-26 10:58:22|09074|43544|034020|10.55T|1.055E+13|20,250|2,100,827|51.69%|31|2021-11-04|Nov 04, 2021|09/2021|58.52|--|3000000000|--|2021-08-13|Aug 13, 2021|06/2021|48.29|--|2000000000|--
2021-12-26 10:58:26|09075|43514|003490|10.2T|1.02E+13|29,200|716,097|39.99%|32|2021-11-17|Nov 17, 2021|09/2021|304.00|238.44|2000000000|2000000000|2021-08-13|Aug 13, 2021|06/2021|304.00|-293.37|2000000000|2000000000
2021-12-26 10:58:28|09076|1175885|323410|28.6T|2.86E+13|60,200.00|739,330|-|6|2021-12-01|Dec 01, 2021|09/2021|117.8|116.47|168000000000|170160000000|2021-11-15|Nov 15, 2021|09/2020|111.25|--|203100000000|--
2021-12-26 10:58:31|09077|43507|030200|7.68T|7.68E+12|32,750|364,034|28.68%|29|2021-11-09|Nov 09, 2021|09/2021|1297.02|1060.98|6000000000|6000000000|2021-08-10|Aug 10, 2021|06/2021|1413.69|863.01|6000000000|6000000000
2021-12-26 10:58:35|09078|43416|090430|11.04T|1.104E+13|175,500|86,234|-13.33%|33|2021-10-29|Oct 29, 2021|09/2021|643.99|621.96|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1020.13|1031.54|1000000000|1000000000
2021-12-26 10:58:40|09079|43428|032830|12.16T|1.216E+13|67,700|137,257|-17.54%|31|2021-11-11|Nov 11, 2021|09/2021|719.42|1155.69|5000000000|6000000000|2021-08-13|Aug 13, 2021|06/2021|404.58|426.35|6000000000|6000000000
2021-12-26 10:58:43|09080|948394|018260|12.45T|1.245E+13|161,000|64,770|-10.31%|21|2021-11-17|Nov 17, 2021|09/2021|2342|2361.3|3000000000|3000000000|2021-08-17|Aug 17, 2021|06/2021|2058.02|2074.74|3000000000|3000000000
2021-12-26 10:58:46|09081|1123980|247540|10.96T|1.096E+13|502,000|93,643|204.98%|17|2021-11-18|Nov 18, 2021|09/2021|1543.45|1527.34|408000000000|404200000000|2021-08-13|Aug 13, 2021|06/2021|1019.91|1059.16|310400000000|310450000000
2021-12-26 10:58:50|09082|43541|009540|6.63T|6.63E+12|93,700|121,072|-13.24%|32|2021-11-11|Nov 11, 2021|09/2021|1865.39|1865.39|3000000000|3000000000|2021-07-21|Jul 21, 2021|06/2021|-3803.41|-8883.33|3000000000|3000000000
2021-12-26 10:58:54|09083|43463|034220|8.28T|8.28E+12|23,150|920,455|29.69%|32|2021-10-26|Oct 26, 2021|09/2021|1295|976.86|7000000000|7000000000|2021-07-27|Jul 27, 2021|06/2021|1185|980.66|6000000000|7000000000
2021-12-26 10:58:57|09084|43457|009830|6.89T|6.89E+12|35,950|383,368|-18.76%|33|2021-11-05|Nov 05, 2021|09/2021|2159.84|2159.84|2000000000|2000000000|2021-08-12|Aug 12, 2021|06/2021|1845.9|1627.32|2000000000|2000000000
2021-12-26 10:59:00|09085|43524|021240|5.62T|5.62E+12|77,400|126,262|6.91%|32|2021-11-05|Nov 05, 2021|09/2021|1744.89|1849.7|933990000000|934000000000|2021-08-17|Aug 17, 2021|06/2021|1569.71|1570.01|905400000000|899870000000
2021-12-26 10:59:04|09086|43381|010130|9.46T|9.46E+12|535,000|35,145|29.54%|32|2021-11-17|Nov 17, 2021|09/2021|11432.04|11432.04|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|10960.92|10960.92|2000000000|2000000000
2021-12-26 10:59:07|09087|43473|010950|10.21T|1.021E+13|88,700|168,572|28.55%|32|2021-10-28|Oct 28, 2021|09/2021|2922.6|2904.31|7000000000|7000000000|2021-08-17|Aug 17, 2021|06/2021|3588.01|3340.61|6000000000|6000000000
2021-12-26 10:59:11|09088|979183|028300|3.57T|3.57E+12|33,550|295,224|-24.69%|19|2021-11-18|Nov 18, 2021|09/2021|-301.00|--|10140000000|--|2021-08-17|Aug 17, 2021|06/2021|-300.86|--|8390000000|--
2021-12-26 10:59:15|09089|979031|003670|11.15T|1.115E+13|144,000|215,286|37.8%|21|2021-11-18|Nov 18, 2021|09/2021|527.99|424.75|505000000000|504090000000|2021-08-13|Aug 13, 2021|06/2021|437.55|453.45|480000000000|475370000000
2021-12-26 10:59:20|09090|43492|032640|6.16T|6.16E+12|14,150|635,917|16.94%|32|2021-11-04|Nov 04, 2021|09/2021|483.39|483.39|3000000000|3000000000|2021-08-17|Aug 17, 2021|06/2021|482.1|380.17|3000000000|3000000000
2021-12-26 10:59:24|09091|43346|018880|7.47T|7.47E+12|14,000|452,393|-11.95%|33|2021-11-11|Nov 11, 2021|09/2021|96|121.8|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|181.19|115.16|1000000000|1000000000
2021-12-26 10:59:27|09092|979607|066970|6.55T|6.55E+12|210,800|239,101|214.91%|19|2021-11-17|Nov 17, 2021|09/2021|-336.11|396.46|262250000000|255070000000|2021-08-13|Aug 13, 2021|06/2021|-137.83|-122.23|205400000000|205400000000
2021-12-26 10:59:30|09093|43371|000720|5.06T|5.06E+12|45,350|203,871|23.74%|32|2021-11-11|Nov 11, 2021|09/2021|988.55|988.55|4000000000|4000000000|2021-08-17|Aug 17, 2021|06/2021|1071.2|1102.85|4000000000|4000000000
2021-12-26 10:59:35|09094|43374|011170|7.83T|7.83E+12|228,500|62,896|-13.77%|32|2021-10-22|Oct 22, 2021|09/2021|9055.29|9123.78|4000000000|4000000000|2021-08-13|Aug 13, 2021|06/2021|14090.21|14376.82|4000000000|4000000000
2021-12-26 10:59:39|09095|43366|010140|4.82T|4.82E+12|5,610|1,494,541|-13.58%|32|2021-11-11|Nov 11, 2021|09/2021|-165.69|-165.69|1000000000|1000000000|2021-08-13|Aug 13, 2021|06/2021|-646.04|-203.78|1000000000|1000000000
2021-12-26 10:59:44|09096|43400|004020|5.6T|5.6E+12|42,600|332,875|11.23%|32|2021-10-22|Oct 22, 2021|09/2021|4383.05|2926.87|5000000000|5000000000|2021-08-17|Aug 17, 2021|06/2021|2512.03|2216.91|5000000000|5000000000
2021-12-26 10:59:47|09097|43540|071050|4.87T|4.87E+12|84,900|107,748|6.13%|27|2021-11-04|Nov 04, 2021|09/2021|14267.18|10766.2|678500000000|662750000000|2021-08-17|Aug 17, 2021|06/2021|5419.42|5419.42|613000000000|604940000000
2021-12-26 10:59:49|09098|1166027|293490|7.01T|7.01E+12|90,700.00|595,874|100.44%|9|2021-12-01|Dec 01, 2021|09/2021|735.7|--|466200000000|466130000000|2021-08-17|Aug 17, 2021|06/2021|13.32|--|129500000000|129500000000
2021-12-26 10:59:52|09099|43538|011790|6.1T|6.1E+12|170,500|141,536|86.14%|32|2021-11-05|Nov 05, 2021|09/2021|3823.78|3823.78|887000000000|885780000000|2021-08-17|Aug 17, 2021|06/2021|1139.94|1394.8|827000000000|837900000000
2021-12-26 10:59:56|09100|43435|028050|4.43T|4.43E+12|22,600|707,710|72.52%|32|2021-11-11|Nov 11, 2021|09/2021|514.48|514.48|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|475.63|454.14|1000000000|1000000000
2021-12-26 11:00:00|09101|1050118|263750|7.74T|7.74E+12|126,500|356,509|135.57%|19|2021-11-18|Nov 18, 2021|09/2021|405|258.49|96400000000|95660000000|2021-08-13|Aug 13, 2021|06/2021|46.12|-13.26|88500000000|88500000000
2021-12-26 11:00:04|09102|43422|035250|4.89T|4.89E+12|24,100|430,457|4.33%|33|2021-11-11|Nov 11, 2021|09/2021|142.52|184.34|245200000000|247660000000|2021-08-17|Aug 17, 2021|06/2021|103.12|56.38|203810000000|203620000000
2021-12-26 11:00:08|09103|1171784|302440|18.28T|1.828E+13|239,000|248,293|-|6|2021-12-01|Dec 01, 2021|09/2021|999.22|999.22|220800000000|220800000000|2021-08-13|Aug 13, 2021|06/2021|690.33|--|144600000000|144800000000
2021-12-26 11:00:12|09104|44089|139480|4.21T|4.21E+12|151,500|65,246|0.33%|29|2021-11-18|Nov 18, 2021|09/2021|18365.07|18365.07|6000000000|6000000000|2021-08-17|Aug 17, 2021|06/2021|-93|-111.84|5000000000|5000000000
2021-12-26 11:00:18|09105|43532|000100|4.21T|4.21E+12|64,600|126,407|-7.71%|32|2021-10-28|Oct 28, 2021|09/2021|690.8|690.8|451500000000|453410000000|2021-08-17|Aug 17, 2021|06/2021|522.1|246.76|433300000000|434000000000
2021-12-26 11:00:21|09106|43465|011070|8.54T|8.54E+12|361,000|121,058|107.47%|32|2021-10-27|Oct 27, 2021|09/2021|9680.55|9630.07|3000000000|3000000000|2021-08-17|Aug 17, 2021|06/2021|6223.29|6216.22|2000000000|2000000000
2021-12-26 11:00:25|09107|43347|011780|4.97T|4.97E+12|184,500|81,741|33.21%|32|2021-11-11|Nov 11, 2021|09/2021|21669.89|21669.89|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|20913.92|20896.22|2000000000|2000000000
2021-12-26 11:00:29|09108|43379|086280|6.43T|6.43E+12|171,500|70,128|-5.77%|32|2021-11-11|Nov 11, 2021|09/2021|4891.92|5308.27|5000000000|5000000000|2021-08-17|Aug 17, 2021|06/2021|5708.8|5708.8|5000000000|5000000000
2021-12-26 11:00:33|09109|43441|006800|5.16T|5.16E+12|8,970|773,857|-6.85%|25|2021-10-15|Oct 15, 2021|09/2021|533.00|168.99|751000000000|712600000000|2021-06-30|Jun 30, 2021|06/2021|451.57|238.16|843000000000|801600000000
2021-12-26 11:00:37|09110|44101|161390|4.98T|4.98E+12|40,800|167,404|2.9%|30|2021-11-08|Nov 08, 2021|09/2021|1233.27|1233.27|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1295.87|1205.84|1000000000|1000000000
2021-12-26 11:00:40|09111|43376|097950|5.93T|5.93E+12|387,500|29,749|1.31%|32|2021-11-11|Nov 11, 2021|09/2021|9905.16|9851.46|6000000000|6000000000|2021-08-17|Aug 17, 2021|06/2021|11661.38|11165.21|6000000000|6000000000
2021-12-26 11:00:43|09112|43856|014680|3.37T|3.37E+12|302,500|41,862|64.4%|27|2021-11-18|Nov 18, 2021|09/2021|3835.92|3,589|196500000000|197900000000|2021-08-12|Aug 12, 2021|06/2021|3703.00|3,066|187300000000|187240000000
2021-12-26 11:00:47|09113|43407|016360|4.42T|4.42E+12|49,550|164,633|15.37%|25|2021-11-10|Nov 10, 2021|09/2021|3004.00|1853.71|596000000000|575000000000|2021-08-17|Aug 17, 2021|06/2021|2246.45|2246.45|583000000000|552600000000
2021-12-26 11:00:49|09114|979869|112040|5.75T|5.75E+12|174,400|524,329|838.9%|22|2021-11-17|Nov 17, 2021|09/2021|500.00|405.00|76200000000|75500000000|2021-08-17|Aug 17, 2021|06/2021|1103.00|423.00|68900000000|69130000000
2021-12-26 11:00:53|09115|43542|024110|8.3T|8.3E+12|11,150|711,088|17.99%|32|2021-10-22|Oct 22, 2021|09/2021|763.76|840.21|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|779.37|850.77|1000000000|1000000000
2021-12-26 11:00:56|09116|1010641|267250|4.11T|4.11E+12|58,100|125,315|-7.34%|20|2021-11-18|Nov 18, 2021|09/2021|53.00|6,234|7000000000|7000000000|2021-08-17|Aug 17, 2021|06/2021|-1789.83|4,910|6000000000|6000000000
2021-12-26 11:01:01|09117|1175253|383220|6.73T|6.73E+12|880,000.00|24,895|-|3|2021-12-01|Dec 01, 2021|09/2021|9292.00|6,104|328950000000|328930000000|2021-09-01|Sep 01, 2021|06/2021|--|6,393|312400000000|305320000000
2021-12-26 11:01:04|09118|43522|006360|3.55T|3.55E+12|41,800|219,656|16.6%|32|2021-10-27|Oct 27, 2021|09/2021|1559.47|1762.49|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|691.69|1427.65|2000000000|2000000000
2021-12-26 11:01:07|09119|1163147|326030|7.68T|7.68E+12|98,100|141,039|-42.63%|11|2021-11-18|Nov 18, 2021|09/2021|-565.00|-491.72|24000000000|26030000000|2021-08-13|Aug 13, 2021|06/2021|-855.51|-725.51|23990000000|23970000000
2021-12-26 11:01:11|09120|43455|005830|3.52T|3.52E+12|58,700|110,509|30.44%|27|2021-11-12|Nov 12, 2021|09/2021|3624.87|2692.85|3000000000|3000000000|2021-08-13|Aug 13, 2021|06/2021|3324.87|3622.69|3000000000|3000000000
2021-12-26 11:01:14|09121|1031094|271560|4.15T|4.15E+12|105,000|68,462|-16%|19|2021-11-18|Nov 18, 2021|09/2021|1850.93|1858.96|625300000000|625070000000|2021-08-17|Aug 17, 2021|06/2021|981.4|981.4|501700000000|501780000000
2021-12-26 11:01:17|09122|43780|008770|2.95T|2.95E+12|77,900|180,770|-3.71%|32|2021-10-22|Oct 22, 2021|09/2021|-30.08|188.28|969000000000|990680000000|2021-08-17|Aug 17, 2021|06/2021|318.24|419.6|953400000000|953000000000
2021-12-26 11:01:20|09123|44107|180640|3.85T|3.85E+12|57,400|64,594|-5.12%|21|2021-11-18|Nov 18, 2021|09/2021|-412|-371.43|99740000000|210640000000|2021-08-13|Aug 13, 2021|06/2021|-454.34|-454.34|101100000000|87840000000
2021-12-26 11:01:23|09124|980033|196170|2.96T|2.96E+12|70,000|120,839|-32.95%|19|2021-11-18|Nov 18, 2021|09/2021|-478.00|131.00|6190000000|20200000000|2021-08-17|Aug 17, 2021|06/2021|20.00|112.00|6320000000|19200000000
2021-12-26 11:01:28|09125|43414|138930|2.87T|2.87E+12|8,850|904,062|48.99%|32|2021-11-03|Nov 03, 2021|09/2021|748.55|748.55|820850000000|809320000000|2021-07-29|Jul 29, 2021|06/2021|844.65|846.49|831000000000|810560000000
2021-12-26 11:01:31|09126|43469|010060|2.48T|2.48E+12|105,000|131,863|21.67%|32|2021-11-03|Nov 03, 2021|09/2021|7517.77|1,949|889000000000|924950000000|2021-08-13|Aug 13, 2021|06/2021|6099.37|3,832|767200000000|752720000000
2021-12-26 11:01:34|09127|1156618|336260|3.34T|3.34E+12|51,000.00|244,763|-2.67%|8|2021-12-01|Dec 01, 2021|09/2021|82.04|82.16|122700000000|124250000000|2021-08-13|Aug 13, 2021|06/2021|5.15|14.89|55600000000|59730000000
2021-12-26 11:01:37|09128|43419|000990|3.08T|3.08E+12|71,000|351,534|65.31%|31|2021-11-18|Nov 18, 2021|09/2021|2132.00|5,310|319100000000|317400000000|2021-08-13|Aug 13, 2021|06/2021|1358.00|--|274850000000|274850000000
2021-12-26 11:01:41|09129|43962|047810|3.09T|3.09E+12|31,750|248,558|25.74%|32|2021-10-26|Oct 26, 2021|09/2021|150.17|150.17|445000000000|499610000000|2021-08-17|Aug 17, 2021|06/2021|122.65|122.65|708500000000|690990000000
2021-12-26 11:01:44|09130|942445|204320|2.93T|2.93E+12|62,600|180,934|7.75%|21|2021-10-22|Oct 22, 2021|09/2021|697.31|863.69|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1666.63|854.08|1000000000|1000000000
2021-12-26 11:01:48|09131|979725|086520|2.73T|2.73E+12|115,100|299,883|239.06%|21|2021-11-18|Nov 18, 2021|09/2021|30099.21|852.93|374750000000|369250000000|2021-08-17|Aug 17, 2021|06/2021|-46.66|610.71|310000000000|310000000000
2021-12-26 11:01:51|09132|43354|020150|5.83T|5.83E+12|126,500|265,318|155.56%|31|2021-11-11|Nov 11, 2021|09/2021|497.9|501.3|198600000000|196290000000|2021-08-17|Aug 17, 2021|06/2021|389|389.11|171050000000|171060000000
2021-12-26 11:01:56|09133|43495|012750|2.54T|2.54E+12|75,100|40,727|-12.37%|31|2021-10-22|Oct 22, 2021|09/2021|1102.00|996.00|573800000000|573850000000|2021-08-17|Aug 17, 2021|06/2021|1344.00|1,109|582600000000|582600000000
2021-12-26 11:02:00|09134|43440|128940|3.32T|3.32E+12|277,000|19,945|-14.9%|27|2021-11-02|Nov 02, 2021|09/2021|1952.74|1498.74|303100000000|303080000000|2021-08-17|Aug 17, 2021|06/2021|593.45|592.78|279300000000|279300000000
2021-12-26 11:02:04|09135|1060774|285130|2.87T|2.87E+12|153,000|176,517|-39.04%|17|2021-11-18|Nov 18, 2021|09/2021|-1393.14|7,665|527500000000|763490000000|2021-08-13|Aug 13, 2021|06/2021|4006.00|3,544|435700000000|435700000000
2021-12-26 11:02:07|09136|1169264|375500|2.55T|2.55E+12|124,000|75,356|-|5|2021-12-01|Dec 01, 2021|09/2021|9105.00|6,762|1000000000|1000000000|2021-08-12|Aug 12, 2021|06/2021|4938.00|7,042|1000000000|1000000000
2021-12-26 11:02:09|09137|979620|068760|4.68T|4.68E+12|128,400|88,114|-45.43%|19|2021-11-15|Nov 15, 2021|09/2021|243.48|--|90900000000|--|2021-08-12|Aug 12, 2021|06/2021|361.07|--|98740000000|--
2021-12-26 11:02:12|09138|979600|067160|2.22T|2.22E+12|201,400|59,935|236.79%|21|2021-11-17|Nov 17, 2021|09/2021|1574|1574|71100000000|71050000000|2021-08-13|Aug 13, 2021|06/2021|1708|1749|65000000000|65240000000
2021-12-26 11:02:16|09139|979248|035760|2.92T|2.92E+12|140,900|68,559|2.4%|22|2021-11-11|Nov 11, 2021|09/2021|2804.00|2562.75|857500000000|858500000000|2021-08-17|Aug 17, 2021|06/2021|2708.8|4260.4|908000000000|904870000000
2021-12-26 11:02:19|09140|43497|078930|3.89T|3.89E+12|41,150|147,646|9.73%|32|2021-11-11|Nov 11, 2021|09/2021|2426.09|2426.09|5000000000|5000000000|2021-08-17|Aug 17, 2021|06/2021|1945.04|1945.04|4000000000|4000000000
2021-12-26 11:02:22|09141|979800|096530|3.17T|3.17E+12|61,400|401,079|-34.58%|22|2021-10-29|Oct 29, 2021|09/2021|1792.82|2,909|305300000000|291300000000|2021-08-17|Aug 17, 2021|06/2021|2937.2|2,638|303700000000|348100000000
2021-12-26 11:02:26|09142|1094002|298050|2.86T|2.86E+12|639,000|30,685|340.69%|15|2021-11-18|Nov 18, 2021|09/2021|16786.00|6,884|967000000000|967030000000|2021-08-13|Aug 13, 2021|06/2021|16930.00|6,423|872400000000|871300000000
2021-12-26 11:02:31|09143|43545|005940|4.21T|4.21E+12|13,400|383,746|13.56%|29|2021-11-11|Nov 11, 2021|09/2021|715.00|240.71|532000000000|536800000000|2021-08-13|Aug 13, 2021|06/2021|873.41|873.41|654000000000|627000000000
2021-12-26 11:02:35|09144|44004|081660|2.12T|2.12E+12|35,200|209,918|-20.72%|29|2021-11-15|Nov 15, 2021|09/2021|1509.00|1146|927000000000|914570000000|2021-08-13|Aug 13, 2021|06/2021|1414.00|1031|1000000000|1000000000
2021-12-26 11:02:38|09145|979520|058470|3.13T|3.13E+12|198,000|32,190|50%|21|2021-11-17|Nov 17, 2021|09/2021|1485.31|1485.31|76900000000|75300000000|2021-08-17|Aug 17, 2021|06/2021|1926.02|1926.02|78900000000|78900000000
2021-12-26 11:02:50|09146|993306|241560|4.06T|4.06E+12|40,450|149,955|34.83%|21|2021-11-04|Nov 04, 2021|09/2021|536.2|536.2|1000000000|1000000000|2021-08-13|Aug 13, 2021|06/2021|964.33|925.68|1000000000|1000000000
2021-12-26 11:02:53|09147|43362|010620|2.77T|2.77E+12|69,400|166,944|43.54%|32|2021-11-11|Nov 11, 2021|09/2021|370|370.46|647710000000|638140000000|2021-08-17|Aug 17, 2021|06/2021|-3666.05|-3665.3|722850000000|715880000000
2021-12-26 11:02:56|09148|43892|019170|1.61T|1.61E+12|31,200|482,856|-73.78%|21|2021-11-11|Nov 11, 2021|09/2021|9.37|--|48390000000|--|2021-08-17|Aug 17, 2021|06/2021|9.37|--|46170000000|--
2021-12-26 11:03:10|09149|43484|004170|2.43T|2.43E+12|247,000|56,388|4.66%|33|2021-11-11|Nov 11, 2021|09/2021|10947.59|11457.23|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|418.16|419.88|1000000000|1000000000
2021-12-26 11:03:12|09150|43838|012510|2.24T|2.24E+12|73,600|69,984|-29.23%|23|2021-11-18|Nov 18, 2021|09/2021|66|66|77500000000|77500000000|2021-08-17|Aug 17, 2021|06/2021|482|446|80600000000|80600000000
2021-12-26 11:03:16|09151|43352|030000|2.39T|2.39E+12|23,600|225,043|11.06%|32|2021-10-27|Oct 27, 2021|09/2021|495.00|375.31|853700000000|824150000000|2021-08-17|Aug 17, 2021|06/2021|538.38|403.29|790100000000|790090000000
2021-12-26 11:03:19|09152|1094000|298020|2.36T|2.36E+12|547,000|24,493|175.57%|15|2021-12-01|Dec 01, 2021|09/2021|56083.27|--|2000000000|2000000000|2021-08-13|Aug 13, 2021|06/2021|54639.00|--|2000000000|2000000000
2021-12-26 11:03:23|09153|50596|064350|2.24T|2.24E+12|20,550|319,744|23.42%|21|2021-11-18|Nov 18, 2021|09/2021|63.00|114.00|710400000000|725000000000|2021-08-17|Aug 17, 2021|06/2021|148.00|110.00|711000000000|711000000000
2021-12-26 11:03:27|09154|43377|000120|2.58T|2.58E+12|129,500|25,155|-20.8%|32|2021-11-11|Nov 11, 2021|09/2021|1845.94|1845.94|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|-3710.33|-3710.33|2000000000|2000000000
2021-12-26 11:03:30|09155|43590|001450|1.94T|1.94E+12|24,750|253,004|5.54%|26|2021-11-18|Nov 18, 2021|09/2021|1756.45|1216.45|3000000000|3000000000|2021-08-17|Aug 17, 2021|06/2021|1574.9|1563.07|3000000000|3000000000
2021-12-26 11:03:33|09156|43527|036460|3.3T|3.3E+12|38,400|204,711|26.73%|33|2021-11-17|Nov 17, 2021|09/2021|-1040.59|-3,209|5000000000|4000000000|2021-08-17|Aug 17, 2021|06/2021|-654.67|-1,011|4000000000|4000000000
2021-12-26 11:03:36|09157|942842|112610|2.73T|2.73E+12|64,800|137,904|-18.23%|21|2021-11-18|Nov 18, 2021|09/2021|241.78|241.78|214480000000|218190000000|2021-08-17|Aug 17, 2021|06/2021|531.68|17.04|279000000000|286550000000
2021-12-26 11:03:38|09158|979336|041510|1.68T|1.68E+12|72,000|250,292|148.7%|22|2021-11-05|Nov 05, 2021|09/2021|5.3|468.61|154000000000|158730000000|2021-08-17|Aug 17, 2021|06/2021|443.00|301.38|186400000000|186410000000
2021-12-26 11:03:42|09159|43485|120110|2.11T|2.11E+12|73,000|157,400|82.27%|22|2021-11-11|Nov 11, 2021|09/2021|1739.00|799.00|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|2420.00|2,021|1000000000|1000000000
2021-12-26 11:03:45|09160|43503|006280|2.49T|2.49E+12|218,500|37,221|-39.89%|28|2021-11-01|Nov 01, 2021|09/2021|4705.00|4,016|465700000000|486900000000|2021-08-02|Aug 02, 2021|06/2021|267.00|843.61|387600000000|401000000000
2021-12-26 11:03:49|09161|43364|004000|1.93T|1.93E+12|75,900|133,740|38.5%|31|2021-10-27|Oct 27, 2021|09/2021|8049.00|1,546|492000000000|486040000000|2021-08-17|Aug 17, 2021|06/2021|4477.00|1,418|421700000000|421700000000
2021-12-26 11:03:51|09162|43775|008560|3.14T|3.14E+12|5,260|818,654|35.39%|21|2021-12-01|Dec 01, 2021|09/2021|285.00|230.00|421500000000|421500000000|2021-08-09|Aug 09, 2021|06/2021|265.59|273.00|483000000000|483000000000
2021-12-26 11:03:54|09163|43356|012450|2.36T|2.36E+12|46,750|207,613|66.96%|32|2021-11-11|Nov 11, 2021|09/2021|1151.28|752.33|1000000000|1000000000|2021-08-13|Aug 13, 2021|06/2021|1487.00|255.00|1000000000|1000000000
2021-12-26 11:03:57|09164|43415|017800|1.69T|1.69E+12|41,400|76,927|4.28%|29|2021-11-18|Nov 18, 2021|09/2021|428.00|--|467400000000|502100000000|2021-08-17|Aug 17, 2021|06/2021|352.00|--|489400000000|500800000000
2021-12-26 11:04:01|09165|43955|039490|2.82T|2.82E+12|109,500|50,772|-13.44%|22|2021-11-12|Nov 12, 2021|09/2021|26494|26494|468000000000|432800000000|2021-08-13|Aug 13, 2021|06/2021|7664.00|2,973|440000000000|433400000000
2021-12-26 11:04:04|09166|44087|139130|1.66T|1.66E+12|9,800|334,254|34.43%|32|2021-10-28|Oct 28, 2021|09/2021|788.81|788.81|505000000000|507520000000|2021-08-17|Aug 17, 2021|06/2021|918.13|918.13|536000000000|525310000000
2021-12-26 11:04:08|09167|43517|000880|2.21T|2.21E+12|31,950|248,087|14.31%|32|2021-11-17|Nov 17, 2021|09/2021|2514.00|1,204|13000000000|13000000000|2021-08-13|Aug 13, 2021|06/2021|2663.05|1,486|12000000000|12000000000
2021-12-26 11:04:11|09168|979264|036490|3.61T|3.61E+12|402,900|27,298|20.81%|22|2021-11-18|Nov 18, 2021|09/2021|5580.00|5183.68|307400000000|302940000000|2021-08-17|Aug 17, 2021|06/2021|9373.56|8853.44|280060000000|278900000000
2021-12-26 11:04:14|09169|44106|175330|1.68T|1.68E+12|8,670|293,620|47.7%|21|2021-10-28|Oct 28, 2021|09/2021|666.00|549.00|398700000000|393070000000|2021-08-17|Aug 17, 2021|06/2021|727.00|1,861|386250000000|378290000000
2021-12-26 11:04:18|09170|43537|002380|2.36T|2.36E+12|308,000|29,750|54.39%|33|2021-11-18|Nov 18, 2021|09/2021|-32010.00|--|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|47855.24|--|1000000000|1000000000
2021-12-26 11:04:21|09171|979251|035900|1.62T|1.62E+12|48,850|276,319|31.85%|20|2021-11-18|Nov 18, 2021|09/2021|499.00|348.75|57100000000|56910000000|2021-08-17|Aug 17, 2021|06/2021|337.5|337.5|41000000000|40800000000
2021-12-26 11:04:25|09172|43548|000060|3.79T|3.79E+12|32,550|158,918|97.87%|34|2021-11-03|Nov 03, 2021|09/2021|1539.46|1063.25|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|751.02|1448.95|2000000000|2000000000
2021-12-26 11:04:28|09173|43499|001040|2.42T|2.42E+12|84,700|46,511|-4.19%|31|2021-12-01|Dec 01, 2021|09/2021|1556.92|1556.92|8000000000|8000000000|2021-08-17|Aug 17, 2021|06/2021|2787.13|4065.21|8000000000|8000000000
2021-12-26 11:04:31|09174|43443|002790|3.72T|3.72E+12|45,700|85,814|-15.06%|22|2021-11-02|Nov 02, 2021|09/2021|265.63|280.21|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1271.74|1218.96|1000000000|1000000000
2021-12-26 11:04:34|09175|1057402|282330|2.54T|2.54E+12|147,000|21,519|6.14%|18|2021-11-11|Nov 11, 2021|09/2021|3070.17|2997.56|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|2707.72|2707.72|1000000000|1000000000
2021-12-26 11:04:37|09176|979797|095700|1.44T|1.44E+12|57,600|76,546|-51.72%|19|2021-11-18|Nov 18, 2021|09/2021|-651.92|219.66|247200000|--|2021-08-17|Aug 17, 2021|06/2021|-806.74|219.66|1640000000|--
2021-12-26 11:04:40|09177|980144|240810|2.06T|2.06E+12|42,700|149,473|-0.93%|21|2021-11-18|Nov 18, 2021|09/2021|1114.44|1120.74|373280000000|374480000000|2021-08-13|Aug 13, 2021|06/2021|1548.24|1548.24|432520000000|432510000000
2021-12-26 11:04:43|09178|43405|028670|2.96T|2.96E+12|5,540|1,812,757|17.37%|23|2021-11-11|Nov 11, 2021|09/2021|173|173|1000000000|1000000000|2021-08-12|Aug 12, 2021|06/2021|169|141|1000000000|1000000000
2021-12-26 11:04:47|09179|979975|145020|1.87T|1.87E+12|152,500|56,473|-16.3%|21|2021-10-27|Oct 27, 2021|09/2021|1614.02|1298.29|55800000000|58730000000|2021-08-17|Aug 17, 2021|06/2021|1121.1|1121.1|64500000000|64710000000
2021-12-26 11:04:50|09180|43816|011000|1.27T|1.27E+12|16,550|1,401,611|19.2%|19|2021-11-08|Nov 08, 2021|09/2021|-119.62|--|6510000000|--|2021-08-17|Aug 17, 2021|06/2021|-139.6|--|12790000000|--
2021-12-26 11:04:53|09181|43783|008930|3.62T|3.62E+12|54,900|65,526|-19.08%|20|2021-11-02|Nov 02, 2021|09/2021|244.54|--|236400000000|--|2021-08-17|Aug 17, 2021|06/2021|163.42|--|235300000000|--
2021-12-26 11:04:56|09182|44084|138040|5.13T|5.13E+12|40,600|183,567|286.67%|19|2021-11-15|Nov 15, 2021|09/2021|1714.79|--|3000000000|--|2021-08-17|Aug 17, 2021|06/2021|1423.14|--|3000000000|--
2021-12-26 11:04:59|09183|979860|108320|2.63T|2.63E+12|161,400|94,802|196.15%|22|2021-11-17|Nov 17, 2021|09/2021|5308.92|5308.92|505200000000|501200000000|2021-08-13|Aug 13, 2021|06/2021|4481.9|2925.47|449300000000|420090000000
2021-12-26 11:05:02|09184|979402|048260|1.88T|1.88E+12|137,800|92,331|172.33%|22|2021-11-17|Nov 17, 2021|09/2021|2112.00|1,132|213300000000|213300000000|2021-08-13|Aug 13, 2021|06/2021|1871.23|676.14|201500000000|201500000000
2021-12-26 11:05:05|09185|1142473|278280|3.27T|3.27E+12|332,200|58,144|85.59%|14|2021-11-10|Nov 10, 2021|09/2021|820.00|944|73800000000|70830000000|2021-08-13|Aug 13, 2021|06/2021|820.00|750|60400000000|58820000000
2021-12-26 11:05:10|09186|43447|011210|2.21T|2.21E+12|83,200|144,594|74.42%|32|2021-11-11|Nov 11, 2021|09/2021|1012.2|1012.2|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1391.98|1391.98|1000000000|1000000000
2021-12-26 11:05:13|09187|1161063|336370|2.83T|2.83E+12|86,100.00|260,629|73.59%|10|2021-12-01|Dec 01, 2021|09/2021|340.06|340.06|104500000000|107080000000|2021-09-01|Sep 01, 2021|06/2021|171.62|32.59|92150000000|93430000000
2021-12-26 11:05:17|09188|43536|047040|2.41T|2.41E+12|5,870|921,488|26.37%|32|2021-11-04|Nov 04, 2021|09/2021|216.75|257.49|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|360.00|229.85|2000000000|2000000000
2021-12-26 11:05:20|09189|979610|067630|1.15T|1.15E+12|12,000|416,110|-9.26%|19|2021-11-12|Nov 12, 2021|09/2021|502.6|--|13730000000|--|2021-08-12|Aug 12, 2021|06/2021|-176.43|--|13650000000|--
2021-12-26 11:05:23|09190|1055288|253450|2.65T|2.65E+12|88,400|92,431|-0.79%|20|2021-11-11|Nov 11, 2021|09/2021|494.00|1570|116100000000|121120000000|2021-08-17|Aug 17, 2021|06/2021|315.00|2043|106000000000|104050000000
2021-12-26 11:05:27|09191|43751|007070|3.16T|3.16E+12|30,900|123,807|-10.3%|28|2021-11-18|Nov 18, 2021|09/2021|7247.22|7306.69|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|335.2|680.58|2000000000|2000000000
2021-12-26 11:05:30|09192|43486|052690|3.23T|3.23E+12|85,000|355,849|388.51%|31|2021-11-11|Nov 11, 2021|09/2021|-70.00|124.33|112600000000|96700000000|2021-08-17|Aug 17, 2021|06/2021|33.00|122.67|75000000000|77800000000
2021-12-26 11:05:35|09193|43436|042660|2.47T|2.47E+12|23,000|266,006|-13.7%|32|2021-11-18|Nov 18, 2021|09/2021|-1086.65|-1086.65|960000000000|984060000000|2021-08-17|Aug 17, 2021|06/2021|-9436|-598.54|1000000000|1000000000
2021-12-26 11:05:37|09194|43372|069960|1.63T|1.63E+12|74,600|67,800|5.82%|32|2021-11-11|Nov 11, 2021|09/2021|1705|1665.25|886350000000|860650000000|2021-08-17|Aug 17, 2021|06/2021|1731.23|1731.48|863800000000|863860000000
2021-12-26 11:05:41|09195|43446|088350|2.29T|2.29E+12|3,050|1,443,539|24.74%|34|2021-11-10|Nov 10, 2021|09/2021|106.77|106.77|3000000000|3000000000|2021-08-17|Aug 17, 2021|06/2021|65.2|53.02|3000000000|3000000000
2021-12-26 11:05:44|09196|43368|001230|1.5T|1.5E+12|16,050|289,370|106.03%|33|2021-11-05|Nov 05, 2021|09/2021|2085.00|204.33|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1552.00|365.67|1000000000|1000000000
2021-12-26 11:05:47|09197|979666|078340|1.91T|1.91E+12|161,000|202,173|6.69%|22|2021-11-10|Nov 10, 2021|09/2021|715|1349|113100000000|115370000000|2021-08-17|Aug 17, 2021|06/2021|1315|1081|152900000000|152900000000
2021-12-26 11:05:49|09198|1165861|357780|2.17T|2.17E+12|278,900|28,001|4.22%|7|2021-12-01|Dec 01, 2021|09/2021|5316.16|5316.16|275900000000|275950000000|2021-08-17|Aug 17, 2021|06/2021|3915.77|5541.05|243250000000|243250000000
2021-12-26 11:05:53|09199|979174|026960|2.97T|2.97E+12|30,050|96,377|-6.09%|19|2021-11-18|Nov 18, 2021|09/2021|241.09|--|128000000000|--|2021-08-13|Aug 13, 2021|06/2021|275.89|--|134000000000|--
2021-12-26 11:05:57|09200|979813|098460|1.58T|1.58E+12|23,300|169,046|17.2%|22|2021-11-18|Nov 18, 2021|09/2021|152.00|554|61900000000|61900000000|2021-08-17|Aug 17, 2021|06/2021|583|583|67200000000|67200000000
2021-12-26 11:06:01|09201|979202|032500|1.6T|1.6E+12|40,300|170,806|-47.93%|20|2021-11-08|Nov 08, 2021|09/2021|-89.19|-350.01|39800000000|35570000000|2021-08-17|Aug 17, 2021|06/2021|253.8|-72.9|46200000000|77130000000
2021-12-26 11:06:04|09202|979963|140410|1.59T|1.59E+12|178,500|35,511|6.12%|19|2021-11-18|Nov 18, 2021|09/2021|-179.86|--|7060000000|--|2021-08-17|Aug 17, 2021|06/2021|-368.92|--|6430000000|--
2021-12-26 11:06:07|09203|43509|006260|1.49T|1.49E+12|53,600|76,329|-26.07%|32|2021-11-18|Nov 18, 2021|09/2021|2014.00|1,794|3000000000|3000000000|2021-08-17|Aug 17, 2021|06/2021|3474.00|2,913|3000000000|3000000000
2021-12-26 11:06:11|09204|43383|023530|2.51T|2.51E+12|88,900|53,183|-11.1%|33|2021-11-05|Nov 05, 2021|09/2021|10284.09|5628.6|4000000000|4000000000|2021-08-13|Aug 13, 2021|06/2021|-2201.9|-1740.82|3000000000|3000000000
2021-12-26 11:06:14|09205|979969|141080|1.28T|1.28E+12|52,900|159,304|-17.47%|19|2021-11-11|Nov 11, 2021|09/2021|-649.00|--|4400000000|--|2021-08-11|Aug 11, 2021|06/2021|-649.00|--|4600000000|--
2021-12-26 11:06:18|09206|43458|000080|2.09T|2.09E+12|30,450|128,100|-3.79%|32|2021-11-18|Nov 18, 2021|09/2021|187.43|191.18|566800000000|572070000000|2021-08-13|Aug 13, 2021|06/2021|346.12|459.47|565500000000|565410000000
2021-12-26 11:06:20|09207|1093998|294870|1.55T|1.55E+12|23,500|173,592|-6.19%|15|2021-11-18|Nov 18, 2021|09/2021|664|1,364|859000000000|836960000000|2021-08-17|Aug 17, 2021|06/2021|1506.00|1,320|812000000000|814030000000
2021-12-26 11:06:23|09208|979909|122870|977.23B|977230000000|53,400|224,764|24.04%|21|2021-11-10|Nov 10, 2021|09/2021|-172.00|438.04|86000000000|85760000000|2021-08-17|Aug 17, 2021|06/2021|-121.42|206.15|83700000000|83850000000
2021-12-26 11:06:27|09209|979037|005290|2.33T|2.33E+12|45,350|889,053|34.77%|21|2021-11-18|Nov 18, 2021|09/2021|603.16|--|298600000000|--|2021-08-17|Aug 17, 2021|06/2021|371.84|--|274700000000|--
2021-12-26 11:06:30|09210|1155483|272210|2.91T|2.91E+12|15,550|412,798|12.93%|12|2021-12-01|Dec 01, 2021|09/2021|167.00|227.08|567200000000|527800000000|2021-08-13|Aug 13, 2021|06/2021|152.78|118.15|486000000000|486000000000
2021-12-26 11:06:35|09211|43964|051600|1.72T|1.72E+12|38,250|205,389|24.8%|32|2021-11-15|Nov 15, 2021|09/2021|585.00|810.66|311400000000|311400000000|2021-08-17|Aug 17, 2021|06/2021|713.03|941.38|368000000000|368000000000
2021-12-26 11:06:38|09212|940989|192820|1.01T|1.01E+12|89,100|54,206|-6.96%|21|2021-11-18|Nov 18, 2021|09/2021|984.96|981.63|394980000000|386080000000|2021-08-17|Aug 17, 2021|06/2021|2909.88|3003.88|430380000000|430000000000
2021-12-26 11:06:41|09213|43535|047050|2.83T|2.83E+12|22,900|501,187|50.66%|32|2021-11-11|Nov 11, 2021|09/2021|562.9|774.00|9000000000|9000000000|2021-08-13|Aug 13, 2021|06/2021|1015.00|676.76|8000000000|8000000000
2021-12-26 11:06:44|09214|44065|111770|1.9T|1.9E+12|43,300|80,736|36.38%|21|2021-11-11|Nov 11, 2021|09/2021|2630.00|1,319|815100000000|827050000000|2021-08-13|Aug 13, 2021|06/2021|1124.00|491.86|677700000000|652800000000
2021-12-26 11:06:49|09215|43476|010120|1.64T|1.64E+12|56,000|56,338|-9.53%|28|2021-11-11|Nov 11, 2021|09/2021|276.03|1,290|683000000000|682800000000|2021-08-17|Aug 17, 2021|06/2021|1270.68|1,309|643150000000|614000000000
2021-12-26 11:06:53|09216|43502|093370|1.99T|1.99E+12|21,500|1,682,015|86.96%|30|2021-11-18|Nov 18, 2021|09/2021|71.00|131.71|91200000000|91200000000|2021-08-17|Aug 17, 2021|06/2021|-42.00|17.19|75500000000|87800000000
2021-12-26 11:06:55|09217|979307|039030|1.46T|1.46E+12|119,200|47,943|7.78%|22|2021-11-18|Nov 18, 2021|09/2021|1705.00|1,460|108200000000|112330000000|2021-08-17|Aug 17, 2021|06/2021|1705.00|1,147|115200000000|115200000000
2021-12-26 11:06:59|09218|43427|029780|3.63T|3.63E+12|34,000|86,258|-3.55%|32|2021-12-01|Dec 01, 2021|09/2021|1204.61|1204.61|940000000000|909720000000|2021-08-17|Aug 17, 2021|06/2021|1240.48|1069.56|843000000000|843580000000
2021-12-26 11:07:02|09219|1156086|235980|1.2T|1.2E+12|58,500|91,895|-46.58%|12|2021-11-15|Nov 15, 2021|09/2021|-321.54|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-85.2|--|--|--
2021-12-26 11:07:06|09220|43791|009240|1.69T|1.69E+12|97,700|84,184|-5.6%|31|2021-11-11|Nov 11, 2021|09/2021|946.57|946.47|535800000000|535880000000|2021-08-17|Aug 17, 2021|06/2021|1407.06|1212.93|569000000000|568700000000
2021-12-26 11:07:09|09221|43501|042670|575B|575000000000|6,990|1,969,177|5.65%|32|2021-11-11|Nov 11, 2021|09/2021|419.44|206.33|978500000000|978500000000|2021-08-13|Aug 13, 2021|06/2021|163.74|1,089|1000000000|2000000000
2021-12-26 11:07:11|09222|994082|215600|1.24T|1.24E+12|12,100|5,205,718|0%|19|2021-11-15|Nov 15, 2021|09/2021|-162.73|--|234500|--|2021-08-12|Aug 12, 2021|06/2021|-162.73|--|2140000|--
2021-12-26 11:07:15|09223|43392|003410|3.96T|3.96E+12|7,890|490,567|12.71%|29|2021-11-18|Nov 18, 2021|09/2021|144.87|73.56|423000000000|423000000000|2021-08-13|Aug 13, 2021|06/2021|143.00|114.97|416000000000|412570000000
2021-12-26 11:07:20|09224|43506|004800|2.05T|2.05E+12|103,000|42,967|26.54%|32|2021-11-17|Nov 17, 2021|09/2021|7189.00|7,543|861300000000|955000000000|2021-08-17|Aug 17, 2021|06/2021|-529.53|5,309|946800000000|946800000000
2021-12-26 11:07:23|09225|50597|185750|1.31T|1.31E+12|116,000|38,477|-46.58%|21|2021-11-18|Nov 18, 2021|09/2021|190.00|2,137|341750000000|341750000000|2021-08-17|Aug 17, 2021|06/2021|1327.00|1,945|326800000000|328700000000
2021-12-26 11:07:26|09226|989514|237690|2.57T|2.57E+12|137,900|77,753|46.24%|21|2021-11-18|Nov 18, 2021|09/2021|402.00|229.00|46300000000|46300000000|2021-08-17|Aug 17, 2021|06/2021|287.28|5.00|45340000000|41000000000
2021-12-26 11:07:29|09227|43454|004990|2.21T|2.21E+12|30,800|84,478|-11.24%|32|2021-11-11|Nov 11, 2021|09/2021|3807.00|329.00|2000000000|2000000000|2021-08-13|Aug 13, 2021|06/2021|924.58|43.00|2000000000|2000000000
2021-12-26 11:07:32|09228|979716|085660|1.07T|1.07E+12|19,000|228,686|-0.26%|21|2021-11-18|Nov 18, 2021|09/2021|-91.43|--|186300000000|--|2021-08-13|Aug 13, 2021|06/2021|-405.88|--|180000000000|--
2021-12-26 11:07:36|09229|979561|064760|1.71T|1.71E+12|146,500|34,599|27.06%|21|2021-11-18|Nov 18, 2021|09/2021|1805.46|1,826|68800000000|69480000000|2021-08-17|Aug 17, 2021|06/2021|1810.34|1,643|66200000000|66100000000
2021-12-26 11:07:39|09230|43494|004370|1.82T|1.82E+12|315,500|13,502|3.78%|32|2021-11-18|Nov 18, 2021|09/2021|4270.73|4270.73|673000000000|669420000000|2021-08-17|Aug 17, 2021|06/2021|3076.58|3520.48|647900000000|647950000000
2021-12-26 11:07:42|09231|979308|039200|1.09T|1.09E+12|36,000|130,373|-37.61%|19|2021-11-18|Nov 18, 2021|09/2021|-208.00|-326.25|852600000|923840000|2021-08-13|Aug 13, 2021|06/2021|-166.00|-256.92|996300000|1110000000
2021-12-26 11:07:45|09232|979532|060250|1.17T|1.17E+12|34,050|188,289|-18.07%|22|2021-11-18|Nov 18, 2021|09/2021|177.42|266.13|194290000000|193040000000|2021-08-17|Aug 17, 2021|06/2021|373.73|373.73|182500000000|182510000000
2021-12-26 11:07:48|09233|43456|000210|1.4T|1.4E+12|63,900|75,947|-20.01%|32|2021-11-11|Nov 11, 2021|09/2021|4161.00|3308.54|1000000000|1000000000|2021-08-12|Aug 12, 2021|06/2021|22290.53|3777|581200000000|578200000000
2021-12-26 11:07:52|09234|1142481|298380|1T|1000000000000|21,300|269,909|-27.55%|15|2021-11-12|Nov 12, 2021|09/2021|-211.34|--|568000000|--|2021-08-12|Aug 12, 2021|06/2021|-170.58|--|2350000000|--
2021-12-26 11:07:55|09235|1123978|307950|3.72T|3.72E+12|135,500|72,068|16.81%|18|2021-11-18|Nov 18, 2021|09/2021|686.00|909.00|553250000000|553500000000|2021-08-17|Aug 17, 2021|06/2021|822.29|909.00|514700000000|514700000000
2021-12-26 11:08:00|09236|43516|000150|1.93T|1.93E+12|117,500|69,580|112.09%|32|2021-11-04|Nov 04, 2021|09/2021|-10054.7|1,762|3000000000|3000000000|2021-08-13|Aug 13, 2021|06/2021|2291.00|82.65|3000000000|3000000000
2021-12-26 11:08:04|09237|979714|084990|871.31B|871310000000|25,450|107,207|-20.84%|19|2021-11-11|Nov 11, 2021|09/2021|-109.05|-520.89|650600000|1010000000|2021-08-17|Aug 17, 2021|06/2021|-679.36|-511.53|431300000|1510000000
2021-12-26 11:08:07|09238|43512|001120|980.13B|980130000000|27,250|189,858|12.6%|30|2021-10-27|Oct 27, 2021|09/2021|3351.00|715.40|4000000000|4000000000|2021-08-17|Aug 17, 2021|06/2021|2120.00|782.15|3000000000|3000000000
2021-12-26 11:08:10|09239|43351|009420|1.06T|1.06E+12|20,700|167,537|-44.58%|19|2021-11-18|Nov 18, 2021|09/2021|40.22|164.00|26600000000|26600000000|2021-08-17|Aug 17, 2021|06/2021|64.00|7.00|23400000000|29800000000
2021-12-26 11:08:14|09240|1006368|183490|451.56B|451560000000|54,200|83,205|-42.96%|19|2021-12-01|Dec 01, 2021|09/2021|-772.68|--|5550000000|--|2021-08-17|Aug 17, 2021|06/2021|-774.73|--|5680000000|--
2021-12-26 11:08:17|09241|1153711|013890|1.16T|1.16E+12|76,000|94,790|-17.23%|13|2021-11-11|Nov 11, 2021|09/2021|1161|--|314700000000|314700000000|2021-08-17|Aug 17, 2021|06/2021|550|--|251400000000|251200000000
2021-12-26 11:08:20|09242|979505|056190|1.33T|1.33E+12|37,000|76,599|-2.5%|22|2021-11-18|Nov 18, 2021|09/2021|646|646|391020000000|398080000000|2021-08-13|Aug 13, 2021|06/2021|550.29|801.61|364280000000|361190000000
2021-12-26 11:08:24|09243|43669|003690|976.67B|976670000000|9,550|202,792|11.96%|25|2021-12-01|Dec 01, 2021|09/2021|354.23|--|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|517.57|--|1000000000|1000000000
2021-12-26 11:08:27|09244|44102|161890|944.99B|944990000000|41,300|73,320|-13.51%|21|2021-11-18|Nov 18, 2021|09/2021|280.00|695.10|376000000000|380250000000|2021-08-17|Aug 17, 2021|06/2021|538.00|499|412800000000|412870000000
2021-12-26 11:08:31|09245|43954|039130|1T|1000000000000|74,900|68,289|41.32%|26|2021-11-18|Nov 18, 2021|09/2021|3756.00|-1779.5|9500000000|9500000000|2021-08-17|Aug 17, 2021|06/2021|-1842.2|-1842.2|8950000000|7100000000
2021-12-26 11:08:34|09246|980115|222800|1.41T|1.41E+12|44,250|444,797|106.78%|21|2021-11-17|Nov 17, 2021|09/2021|1658.00|-97.00|365950000000|365950000000|2021-08-13|Aug 13, 2021|06/2021|533.00|755.00|324700000000|320100000000
2021-12-26 11:08:36|09247|979403|048410|910.38B|910380000000|23,550|519,072|6.56%|19|2021-11-15|Nov 15, 2021|09/2021|-70.69|--|2460000000|--|2021-08-17|Aug 17, 2021|06/2021|-53.19|--|2310000000|--
2021-12-26 11:08:39|09248|1141769|268600|733.22B|733220000000|42,300|113,589|-49.13%|15|2021-11-12|Nov 12, 2021|09/2021|-515.51|--|46720000|--|2021-08-13|Aug 13, 2021|06/2021|-456.39|--|48590000|--
2021-12-26 11:08:43|09249|43957|042700|1.79T|1.79E+12|36,100|218,859|113.61%|21|2021-11-15|Nov 15, 2021|09/2021|559.00|481.00|91700000000|91700000000|2021-08-13|Aug 13, 2021|06/2021|559.00|1,480|108700000000|104480000000
2021-12-26 11:08:45|09250|979234|034230|1.28T|1.28E+12|15,000|285,621|-0.99%|22|2021-11-11|Nov 11, 2021|09/2021|-237.31|-261.87|121900000000|119320000000|2021-08-17|Aug 17, 2021|06/2021|-280.31|221.96|84820000000|84620000000
2021-12-26 11:08:48|09251|1166423|323990|659.16B|659160000000|43,300.00|152,610|-60.62%|6|2021-11-15|Nov 15, 2021|09/2021|-85.91|--|--|--|2021-08-13|Aug 13, 2021|06/2021|-87.37|--|--|--
2021-12-26 11:08:51|09252|979022|000250|940.1B|940100000000|42,600|94,207|-43.43%|20|2021-11-18|Nov 18, 2021|09/2021|-184.46|--|42570000000|43400000000|2021-08-17|Aug 17, 2021|06/2021|-111.37|--|41450000000|41900000000
2021-12-26 11:08:55|09253|979168|025980|873.62B|873620000000|10,250|1,319,662|31.75%|21|2021-11-11|Nov 11, 2021|09/2021|-288.15|--|39410000000|--|2021-08-17|Aug 17, 2021|06/2021|-60.47|--|56200000000|--
2021-12-26 11:08:58|09254|43518|007310|1.59T|1.59E+12|468,000|3,357|-19.03%|33|2021-11-17|Nov 17, 2021|09/2021|17448.00|9,720|714750000000|722700000000|2021-08-17|Aug 17, 2021|06/2021|11347.85|10,002|668700000000|660200000000
2021-12-26 11:09:02|09255|43393|003000|883.07B|883070000000|12,900|383,113|-53.09%|26|2021-11-18|Nov 18, 2021|09/2021|9.6|--|47820000000|--|2021-08-13|Aug 13, 2021|06/2021|-3.89|--|43860000000|--
2021-12-26 11:09:05|09256|43936|032350|1.22T|1.22E+12|17,600|301,188|18.92%|19|2021-11-18|Nov 18, 2021|09/2021|-753.73|--|29990000000|80500000000|2021-08-13|Aug 13, 2021|06/2021|-638.74|--|39400000000|40850000000
2021-12-26 11:09:08|09257|43470|005690|791.29B|791290000000|13,200|217,596|-23.03%|25|2021-11-09|Nov 09, 2021|09/2021|59.64|--|13170000000|--|2021-08-17|Aug 17, 2021|06/2021|36.26|--|13770000000|--
2021-12-26 11:09:11|09258|979729|086900|867.53B|867530000000|149,600|29,667|-11.4%|22|2021-11-11|Nov 11, 2021|09/2021|5345.00|340.05|69900000000|69930000000|2021-08-13|Aug 13, 2021|06/2021|575.18|575.18|43900000000|39550000000
2021-12-26 11:09:15|09259|43711|005250|1.18T|1.18E+12|26,250|66,093|-22.91%|19|2021-11-15|Nov 15, 2021|09/2021|446.31|--|530900000000|--|2021-08-17|Aug 17, 2021|06/2021|30.89|--|456900000000|--
2021-12-26 11:09:19|09260|43459|010780|1.33T|1.33E+12|43,700|56,162|-12.77%|31|2021-11-18|Nov 18, 2021|09/2021|959.00|632.26|318000000000|315040000000|2021-08-17|Aug 17, 2021|06/2021|392.00|492.21|335150000000|335300000000
2021-12-26 11:09:23|09261|43764|007700|1.3T|1.3E+12|33,350|105,837|-20.02%|21|2021-11-18|Nov 18, 2021|09/2021|504.00|1020|145200000000|254700000000|2021-08-17|Aug 17, 2021|06/2021|7341.22|1151.5|270700000000|267650000000
2021-12-26 11:09:26|09262|43386|004490|1.01T|1.01E+12|75,400|38,239|20.26%|31|2021-11-18|Nov 18, 2021|09/2021|1292.33|--|315600000000|--|2021-08-17|Aug 17, 2021|06/2021|1853.41|--|331700000000|--
2021-12-26 11:09:29|09263|43650|003090|1.3T|1.3E+12|31,300|66,025|-33.97%|19|2021-11-18|Nov 18, 2021|09/2021|646.00|358.29|376300000000|366890000000|2021-08-17|Aug 17, 2021|06/2021|75.00|375.50|381500000000|352970000000
2021-12-26 11:09:32|09264|979836|101490|740.52B|740520000000|35,550|205,230|-16.06%|21|2021-11-16|Nov 16, 2021|09/2021|111.81|--|23970000000|42600000000|2021-08-13|Aug 13, 2021|06/2021|152.8|--|22540000000|39000000000
2021-12-26 11:09:36|09265|43992|079160|933.61B|933610000000|24,600|193,394|3.36%|28|2021-11-17|Nov 17, 2021|09/2021|-2703.00|-170.67|162100000000|186030000000|2021-08-17|Aug 17, 2021|06/2021|-2867.00|-482.33|161700000000|159130000000
2021-12-26 11:09:40|09266|43353|069620|1.62T|1.62E+12|146,000|23,949|-7.01%|29|2021-11-18|Nov 18, 2021|09/2021|1081.11|1081.11|265100000000|277420000000|2021-08-17|Aug 17, 2021|06/2021|700.11|700.11|273100000000|271410000000
2021-12-26 11:09:42|09267|979751|089980|951.02B|951020000000|61,000|81,293|34.07%|21|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|123|--|46290000000|--
2021-12-26 11:09:45|09268|980024|192080|986.28B|986280000000|58,100|211,761|-4.13%|21|2021-11-03|Nov 03, 2021|09/2021|1838.11|1838.11|150800000000|155100000000|2021-08-17|Aug 17, 2021|06/2021|1915.4|1638.7|158600000000|162250000000
2021-12-26 11:09:49|09269|43439|001740|1.11T|1.11E+12|5,040|340,028|5.33%|28|2021-11-11|Nov 11, 2021|09/2021|104.34|156.50|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|170.00|55.00|2000000000|2000000000
2021-12-26 11:09:51|09270|980007|178920|1.56T|1.56E+12|53,200|126,252|45.75%|21|2021-10-25|Oct 25, 2021|09/2021|533.00|570.50|80300000000|82640000000|2021-08-13|Aug 13, 2021|06/2021|544.00|370.69|74100000000|74120000000
2021-12-26 11:09:55|09271|43482|103140|881B|881000000000|31,450|67,749|14.78%|32|2021-11-18|Nov 18, 2021|09/2021|2192.76|1,483|885000000000|881750000000|2021-08-17|Aug 17, 2021|06/2021|2881.31|726.86|923200000000|923700000000
2021-12-26 11:09:58|09272|979624|069080|864.71B|864710000000|28,650|269,700|-15.24%|21|2021-10-29|Oct 29, 2021|09/2021|286|373|66400000000|66000000000|2021-08-17|Aug 17, 2021|06/2021|420|738|71600000000|72830000000
2021-12-26 11:10:01|09273|989513|144510|1.53T|1.53E+12|96,600|67,946|12.98%|19|2021-11-18|Nov 18, 2021|09/2021|762.01|--|38310000000|--|2021-08-11|Aug 11, 2021|06/2021|154.51|--|29190000000|--
2021-12-26 11:10:03|09274|43933|031430|1.05T|1.05E+12|147,500|21,867|-7.52%|25|2021-11-18|Nov 18, 2021|09/2021|1372.00|3414|350100000000|351140000000|2021-08-17|Aug 17, 2021|06/2021|2673.48|2672|340850000000|334530000000
2021-12-26 11:10:07|09275|43490|020000|785.41B|785410000000|35,750|65,946|21.39%|32|2021-11-18|Nov 18, 2021|09/2021|1111.00|880|296200000000|290470000000|2021-08-17|Aug 17, 2021|06/2021|864.00|685|313000000000|312700000000
2021-12-26 11:10:10|09276|979711|084370|1.1T|1.1E+12|49,200|107,439|53.99%|22|2021-11-12|Nov 12, 2021|09/2021|989.05|989.05|94480000000|94480000000|2021-08-12|Aug 12, 2021|06/2021|113.06|16.31|52910000000|52920000000
2021-12-26 11:10:14|09277|979696|082270|666.73B|666730000000|16,800|133,353|-22.58%|19|2021-11-11|Nov 11, 2021|09/2021|89.98|--|12930000000|--|2021-08-12|Aug 12, 2021|06/2021|240|--|17150000000|--
2021-12-26 11:10:17|09278|979806|097520|1.01T|1.01E+12|47,850|695,902|21.76%|19|2021-11-15|Nov 15, 2021|09/2021|--|1412|248500000000|249250000000|2021-08-13|Aug 13, 2021|06/2021|--|616|188800000000|208000000000
2021-12-26 11:10:20|09279|979406|048530|644.23B|644230000000|19,100|190,674|-9.69%|19|2021-11-18|Nov 18, 2021|09/2021|65.00|--|7720000000|--|2021-08-13|Aug 13, 2021|06/2021|99.00|--|7750000000|--
2021-12-26 11:10:23|09280|979231|033640|861.26B|861260000000|37,350|111,166|7.33%|20|2021-11-18|Nov 18, 2021|09/2021|-398.00|289.00|107400000000|104600000000|2021-08-17|Aug 17, 2021|06/2021|-195.00|159.00|87500000000|87500000000
2021-12-26 11:10:25|09281|979393|046890|845.72B|845720000000|15,000|260,918|-22.68%|22|2021-11-01|Nov 01, 2021|09/2021|387.02|364.53|340280000000|340820000000|2021-08-06|Aug 06, 2021|06/2021|227.06|281.18|336800000000|335000000000
2021-12-26 11:10:28|09282|43504|069260|920.9B|920900000000|24,000|228,903|-6.43%|28|2021-11-18|Nov 18, 2021|09/2021|399.00|583.00|229700000000|158000000000|2021-08-17|Aug 17, 2021|06/2021|598.00|505.80|213000000000|201000000000
2021-12-26 11:10:31|09283|43662|003540|1.29T|1.29E+12|20,850|102,069|47.35%|23|2021-11-12|Nov 12, 2021|09/2021|21.84|--|470200000000|--|2021-08-13|Aug 13, 2021|06/2021|21.84|--|849100000000|--
2021-12-26 11:10:35|09284|43511|005850|1.47T|1.47E+12|31,950|147,051|96.01%|33|2021-11-18|Nov 18, 2021|09/2021|358.00|820.00|713000000000|695500000000|2021-08-17|Aug 17, 2021|06/2021|1162.65|782.00|719950000000|719970000000
2021-12-26 11:10:37|09285|1167674|363280|940.61B|940610000000|26,000.00|62,711|4.42%|5|2021-12-01|Dec 01, 2021|09/2021|1911.44|--|78000000000|78000000000|2021-08-17|Aug 17, 2021|06/2021|1123.33|--|83300000000|63900000000
2021-12-26 11:10:40|09286|979965|140860|1T|1000000000000|146,200|20,332|82.29%|19|2021-11-18|Nov 18, 2021|09/2021|179.00|1,031|21300000000|24950000000|2021-08-17|Aug 17, 2021|06/2021|-889.00|593.00|12400000000|12400000000
2021-12-26 11:10:43|09287|43406|025540|769.5B|769500000000|74,600|26,597|28.18%|33|2021-11-18|Nov 18, 2021|09/2021|871.29|--|235900000000|--|2021-08-13|Aug 13, 2021|06/2021|871.29|--|238200000000|--
2021-12-26 11:10:46|09288|980069|213420|1.41T|1.41E+12|56,700|163,992|65.07%|21|2021-11-15|Nov 15, 2021|09/2021|601.59|601.59|58600000000|57050000000|2021-08-10|Aug 10, 2021|06/2021|364.85|454.92|43300000000|43300000000
2021-12-26 11:10:49|09289|979945|131970|701.84B|701840000000|48,950|147,536|-1.9%|21|2021-11-18|Nov 18, 2021|09/2021|339.00|1,138|69500000000|69500000000|2021-08-13|Aug 13, 2021|06/2021|403.00|986.04|63200000000|41200000000
2021-12-26 11:10:52|09290|1142478|290650|789.43B|789430000000|34,800|128,969|-0.14%|15|2021-11-17|Nov 17, 2021|09/2021|77.00|--|11940000000|12200000000|2021-08-12|Aug 12, 2021|06/2021|81.00|--|10690000000|--
2021-12-26 11:10:55|09291|979724|086450|953.68B|953680000000|21,700|76,588|-25.04%|20|2021-11-18|Nov 18, 2021|09/2021|189.72|507.44|145000000000|145000000000|2021-08-17|Aug 17, 2021|06/2021|253.22|407.24|154800000000|147550000000
2021-12-26 11:10:58|09292|43533|006650|1.2T|1.2E+12|194,000|31,735|-11.82%|32|2021-11-17|Nov 17, 2021|09/2021|4996.76|4996.76|634050000000|632550000000|2021-08-13|Aug 13, 2021|06/2021|9463.08|9463.08|634200000000|616830000000
2021-12-26 11:11:01|09293|43906|023590|984.32B|984320000000|22,750|86,284|3.17%|23|2021-11-18|Nov 18, 2021|09/2021|1981|--|1000000000|--|2021-08-17|Aug 17, 2021|06/2021|1902|--|1000000000|--
2021-12-26 11:11:04|09294|43358|006120|898.97B|898970000000|47,250|54,998|-27.08%|29|2021-11-11|Nov 11, 2021|09/2021|2130|--|1000000000|--|2021-08-17|Aug 17, 2021|06/2021|4314|--|1000000000|--
2021-12-26 11:11:07|09295|980097|218410|865.85B|865850000000|32,800|124,124|-21.91%|19|2021-11-18|Nov 18, 2021|09/2021|160.66|192.00|19100000000|21850000000|2021-08-17|Aug 17, 2021|06/2021|-13.66|175.33|29900000000|28900000000
2021-12-26 11:11:10|09296|959129|079550|1.37T|1.37E+12|62,700|241,582|107.27%|21|2021-11-18|Nov 18, 2021|09/2021|1867.00|905.01|459000000000|459130000000|2021-08-12|Aug 12, 2021|06/2021|918.00|722.18|439950000000|439950000000
2021-12-26 11:11:13|09297|979266|036540|1.25T|1.25E+12|7,610|754,831|40.15%|21|2021-11-18|Nov 18, 2021|09/2021|102|--|167600000000|--|2021-08-13|Aug 13, 2021|06/2021|73.11|--|152600000000|--
2021-12-26 11:11:17|09298|43388|005300|1.32T|1.32E+12|137,000|26,331|22.87%|32|2021-11-17|Nov 17, 2021|09/2021|9122.00|4,078|698800000000|698140000000|2021-08-13|Aug 13, 2021|06/2021|3100.28|2,167|668900000000|668950000000
2021-12-26 11:11:20|09299|43717|005440|750.84B|750840000000|8,600|178,646|-3.48%|28|2021-11-11|Nov 11, 2021|09/2021|328.05|324.00|893900000000|848000000000|2021-08-17|Aug 17, 2021|06/2021|269.00|347.00|859600000000|832000000000
2021-12-26 11:11:24|09300|44066|114090|816.49B|816490000000|13,200|227,042|-19.02%|32|2021-10-29|Oct 29, 2021|09/2021|-378.49|-224.19|25130000000|27170000000|2021-08-17|Aug 17, 2021|06/2021|-231.99|-291.89|33000000000|37090000000
2021-12-26 11:11:27|09301|1010643|267270|762.28B|762280000000|40,000|56,161|21.58%|20|2021-11-18|Nov 18, 2021|09/2021|1695.74|478.33|814000000000|814000000000|2021-08-17|Aug 17, 2021|06/2021|3155.9|994.74|953000000000|914930000000
2021-12-26 11:11:30|09302|999108|178320|767.58B|767580000000|40,850|152,255|-13.73%|20|2021-11-18|Nov 18, 2021|09/2021|1090.06|--|173600000000|173600000000|2021-08-13|Aug 13, 2021|06/2021|-44.47|--|137800000000|140500000000
2021-12-26 11:11:34|09303|43437|000640|712.42B|712420000000|114,000|9,760|-5%|32|2021-11-18|Nov 18, 2021|09/2021|10198.00|2,086.62|238400000000|218460000000|2021-08-17|Aug 17, 2021|06/2021|131.00|1,432|217200000000|217030000000
2021-12-26 11:11:37|09304|43500|001680|836.61B|836610000000|23,450|70,094|-12.17%|33|2021-11-18|Nov 18, 2021|09/2021|619.00|988.00|884200000000|884200000000|2021-08-17|Aug 17, 2021|06/2021|1129.78|1,044|831900000000|820430000000
2021-12-26 11:11:41|09305|43941|033270|734.33B|734330000000|47,550|65,959|-23.68%|24|2021-11-17|Nov 17, 2021|09/2021|727.36|--|57130000000|--|2021-08-13|Aug 13, 2021|06/2021|444|--|57180000000|--
2021-12-26 11:11:44|09306|955774|210980|753.5B|753500000000|31,150|30,488|-26.62%|21|2021-11-18|Nov 18, 2021|09/2021|2453.00|1,009|80700000000|80700000000|2021-08-13|Aug 13, 2021|06/2021|465.00|1,330|59300000000|69370000000
2021-12-26 11:11:47|09307|979739|088800|620.6B|620600000000|14,300|276,099|-45.21%|19|2021-11-11|Nov 11, 2021|09/2021|21|--|58250000000|109300000000|2021-08-17|Aug 17, 2021|06/2021|-829.96|--|58600000000|67900000000
2021-12-26 11:11:49|09308|979755|090460|724.39B|724390000000|23,200|366,239|9.43%|22|2021-12-01|Dec 01, 2021|09/2021|148.49|1,147|333700000000|333700000000|2021-08-17|Aug 17, 2021|06/2021|-301.28|331.00|162400000000|121900000000
2021-12-26 11:11:52|09309|979462|053030|457.68B|457680000000|14,800|185,233|-40.68%|19|2021-11-15|Nov 15, 2021|09/2021|159.00|--|34100000000|34100000000|2021-08-13|Aug 13, 2021|06/2021|56.00|--|28590000000|--
2021-12-26 11:11:54|09310|43660|003520|947.38B|947380000000|5,180|472,033|-34.92%|19|2021-11-18|Nov 18, 2021|09/2021|-20.83|--|49460000000|--|2021-08-17|Aug 17, 2021|06/2021|-23.46|--|49040000000|--
2021-12-26 11:11:57|09311|979708|083790|444.66B|444660000000|6,530|375,262|-41.87%|19|2021-11-15|Nov 15, 2021|09/2021|-11.24|--|8150000000|--|2021-08-12|Aug 12, 2021|06/2021|2.96|--|4260000000|--
2021-12-26 11:12:00|09312|979479|053800|660.12B|660120000000|76,000|69,653|4.54%|19|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-13|Aug 13, 2021|06/2021|1134|--|47390000000|--
2021-12-26 11:12:04|09313|980038|200130|924.65B|924650000000|31,300|62,162|-38.87%|21|2021-11-18|Nov 18, 2021|09/2021|446.00|--|151500000000|158400000000|2021-08-17|Aug 17, 2021|06/2021|584.00|--|146500000000|180200000000
2021-12-26 11:12:08|09314|43479|105630|849.53B|849530000000|21,650|125,912|20.28%|31|2021-11-18|Nov 18, 2021|09/2021|772.00|845.44|416150000000|378350000000|2021-08-17|Aug 17, 2021|06/2021|550.00|80.42|411300000000|393840000000
2021-12-26 11:12:12|09315|43363|000240|1.53T|1.53E+12|16,150|101,851|12.54%|31|2021-11-05|Nov 05, 2021|09/2021|653.00|666.00|244000000000|235300000000|2021-08-17|Aug 17, 2021|06/2021|664.00|457.00|231400000000|224400000000
2021-12-26 11:12:15|09316|960821|089590|852.18B|852180000000|17,150|103,715|-0.08%|21|2021-11-11|Nov 11, 2021|09/2021|-2161.00|-673.96|76500000000|77200000000|2021-08-13|Aug 13, 2021|06/2021|-1457.00|-184.27|75000000000|75000000000
2021-12-26 11:12:19|09317|43673|003850|965.2B|965200000000|14,600|216,668|-0.3%|27|2021-11-18|Nov 18, 2021|09/2021|316.00|--|158300000000|158300000000|2021-08-13|Aug 13, 2021|06/2021|326.41|--|141900000000|141900000000
2021-12-26 11:12:22|09318|979524|058820|516.68B|516680000000|3,720|415,811|-32.36%|19|2021-11-12|Nov 12, 2021|09/2021|13|--|18510000000|--|2021-08-13|Aug 13, 2021|06/2021|-0.48|--|17320000000|--
2021-12-26 11:12:25|09319|43483|064960|658.61B|658610000000|47,350|42,447|-4.54%|30|2021-11-05|Nov 05, 2021|09/2021|1549.68|1549.68|211150000000|211330000000|2021-08-10|Aug 10, 2021|06/2021|695.36|697.67|222000000000|242360000000
2021-12-26 11:12:28|09320|43605|001820|608.48B|608480000000|59,300|48,061|-3.73%|21|2021-11-18|Nov 18, 2021|09/2021|1121.00|856.50|74500000000|74500000000|2021-08-17|Aug 17, 2021|06/2021|812.00|863.50|69100000000|65600000000
2021-12-26 11:12:32|09321|43402|108670|585.44B|585440000000|62,100|46,773|-19.14%|31|2021-11-11|Nov 11, 2021|09/2021|351.29|1,298|868000000000|868000000000|2021-08-17|Aug 17, 2021|06/2021|-1547.30|1,694|901000000000|901000000000
2021-12-26 11:12:35|09322|43421|007570|507.01B|507010000000|27,850|94,526|-56.14%|22|2021-11-01|Nov 01, 2021|09/2021|-0.10|--|100900000000|--|2021-08-13|Aug 13, 2021|06/2021|-0.10|--|81560000000|--
2021-12-26 11:12:38|09323|43429|000070|757.31B|757310000000|99,000|20,027|32.18%|29|2021-11-11|Nov 11, 2021|09/2021|-2746.04|--|821400000000|--|2021-08-17|Aug 17, 2021|06/2021|-2746.04|--|785200000000|--
2021-12-26 11:12:42|09324|1056347|272450|832.59B|832590000000|15,950|171,978|21.45%|20|2021-11-18|Nov 18, 2021|09/2021|-1330.00|-629.31|61000000000|62500000000|2021-08-17|Aug 17, 2021|06/2021|-1377.00|54.15|63000000000|63000000000
2021-12-26 11:12:44|09325|1174282|383800|766.62B|766620000000|10,050.00|457,878|-|0||
2021-12-26 11:12:47|09326|980070|214150|1.21T|1.21E+12|18,650|266,700|20.71%|19|2021-11-17|Nov 17, 2021|09/2021|193.00|151.5|24500000000|25130000000|2021-08-13|Aug 13, 2021|06/2021|186.03|135.14|29500000000|29500000000
2021-12-26 11:12:50|09327|43731|005880|795.63B|795630000000|2,560|933,359|-6.87%|22|2021-11-18|Nov 18, 2021|09/2021|428.00|92.20|290300000000|290300000000|2021-08-17|Aug 17, 2021|06/2021|210.00|15.84|268400000000|207300000000
2021-12-26 11:12:53|09328|979166|025900|1.66T|1.66E+12|90,600|118,765|95.26%|21|2021-11-18|Nov 18, 2021|09/2021|1216.00|543.00|219100000000|201900000000|2021-08-17|Aug 17, 2021|06/2021|867.00|392.00|231500000000|241250000000
2021-12-26 11:12:56|09329|43831|011930|424.81B|424810000000|2,105|2,059,044|-36.31%|22|2021-11-18|Nov 18, 2021|09/2021|-106.23|--|110200000000|--|2021-08-17|Aug 17, 2021|06/2021|-106.23|--|99100000000|--
2021-12-26 11:12:59|09330|43655|003230|692.25B|692250000000|91,900|36,096|-7.92%|20|2021-11-18|Nov 18, 2021|09/2021|1978.00|-1,099|161700000000|158400000000|2021-08-17|Aug 17, 2021|06/2021|1410.00|-788.62|147600000000|172830000000
2021-12-26 11:13:02|09331|1155106|084850|973.84B|973840000000|43,250|41,483|-21.65%|12|2021-12-01|Dec 01, 2021|09/2021|--|635.00|195000000000|195000000000|2021-08-13|Aug 13, 2021|06/2021|-246.00|-51.00|67300000000|61500000000
2021-12-26 11:13:05|09332|979134|022100|973.09B|973090000000|6,410|231,792|-10.97%|22|2021-11-18|Nov 18, 2021|09/2021|-61.00|51.73|214000000000|197100000000|2021-08-13|Aug 13, 2021|06/2021|-62.00|127.45|185600000000|185600000000
2021-12-26 11:13:08|09333|43530|001800|977.55B|977550000000|16,250|83,921|17.75%|32|2021-11-17|Nov 17, 2021|09/2021|574.86|--|652400000000|--|2021-08-17|Aug 17, 2021|06/2021|157.76|--|504900000000|--
2021-12-26 11:13:10|09334|991205|241590|972.16B|972160000000|16,050|172,670|18.01%|21|2021-11-17|Nov 17, 2021|09/2021|-258.00|-31.00|210000000000|273630000000|2021-08-13|Aug 13, 2021|06/2021|140.00|-36.00|303800000000|303800000000
2021-12-26 11:13:13|09335|43420|016380|1.08T|1.08E+12|10,750|213,776|-4.44%|22|2021-11-18|Nov 18, 2021|09/2021|730.64|--|915700000000|--|2021-08-13|Aug 13, 2021|06/2021|597.19|--|837300000000|--
2021-12-26 11:13:15|09336|1024891|003380|700.73B|700730000000|9,280|168,825|12.08%|19|2021-11-11|Nov 11, 2021|09/2021|1327.7|--|2000000000|--|2021-08-13|Aug 13, 2021|06/2021|965.94|--|2000000000|--
2021-12-26 11:13:18|09337|1123803|192650|710.48B|710480000000|10,900|192,584|-0.91%|18|2021-11-15|Nov 15, 2021|09/2021|845.95|--|899500000000|306000000000|2021-08-17|Aug 17, 2021|06/2021|117|--|249400000000|--
2021-12-26 11:13:21|09338|44000|081000|440.14B|440140000000|31,000|49,882|-34.04%|19|2021-11-17|Nov 17, 2021|09/2021|180.59|249.87|44890000000|46490000000|2021-08-13|Aug 13, 2021|06/2021|353.96|--|57130000000|40790000000
2021-12-26 11:13:25|09339|43983|071840|603.18B|603180000000|25,550|54,728|-18.89%|27|2021-11-11|Nov 11, 2021|09/2021|1553.00|1161|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1053.05|2142|988100000000|988050000000
2021-12-26 11:13:27|09340|1031203|271980|489.35B|489350000000|33,500|31,970|-46.66%|18|2021-11-12|Nov 12, 2021|09/2021|-24.31|--|181700000000|--|2021-08-13|Aug 13, 2021|06/2021|18|--|175500000000|--
2021-12-26 11:13:30|09341|979273|036830|711.79B|711790000000|34,450|85,215|-18.07%|21|2021-11-18|Nov 18, 2021|09/2021|790.93|1364.06|112200000000|307110000000|2021-08-17|Aug 17, 2021|06/2021|867.00|1198.3|95950000000|293110000000
2021-12-26 11:13:33|09342|103240|2330|15.66T|1.566E+13|604.00|23,168,533.08|18.2%|30|2021-10-14|Oct 14, 2021|09/2021|6.03|5.78|414670000000|412910000000|2021-07-15|Jul 15, 2021|06/2021|5.18|5.23|372150000000|372050000000
2021-12-26 11:13:36|09343|104387|SSNLF|455.33B|455330000000|57.75|1|-97.39%|0||
2021-12-26 11:13:38|09344|1096032|NIO|48.54B|48540000000|30.52|42,501,472|-33.32%|14|2021-11-09|Nov 09, 2021|09/2021|-0.36|-0.4433|9810000000|9220000000|2021-08-11|Aug 11, 2021|06/2021|-0.42|-0.605|8450000000|8500000000
2021-12-26 11:13:41|09345|103325|2454|1.78T|1.78E+12|1,120.00|5,699,095.52|56.64%|30|2021-10-26|Oct 26, 2021|09/2021|17.92|16.48|131070000000|129770000000|2021-09-06|Sep 06, 2021|06/2021|17.44|14.83|125650000000|124600000000
2021-12-26 11:13:44|09346|103233|2317|1.44T|1.44E+12|104.00|24,343,579.42|13.29%|30|2021-11-12|Nov 12, 2021|09/2021|2.67|2.34|1000000000|1000000000|2021-08-12|Aug 12, 2021|06/2021|2.15|1.83|1000000000|1000000000
2021-12-26 11:13:47|09347|951042|005935|533.56T|5.3356E+14|72,800|428,599|0%|26|2021-10-28|Oct 28, 2021|09/2021|1776|1798.19|73000000000|73000000000|2021-07-28|Jul 28, 2021|06/2021|1391|1288.6|63000000000|62000000000
2021-12-26 11:13:50|09348|27012|AMXL|1.39T|1.39E+12|21.530|44,976,102|51.51%|28|2021-10-19|Oct 19, 2021|09/2021|0.2403|0.2399|253380000000|252740000000|2021-07-20|Jul 20, 2021|06/2021|0.6458|0.4969|252510000000|243400000000
2021-12-26 11:13:54|09349|13195|QNBK|184.82B|184820000000|20.040|3,530,999|11.55%|33|2021-10-12|Oct 12, 2021|09/2021|0.35|0.36|7040000000|6780000000|2021-07-10|Jul 10, 2021|06/2021|0.35|0.35|6840000000|6490000000
2021-12-26 11:13:56|09350|103225|2303|801.64B|801640000000|64.30|147,875,124.63|37.54%|21|2021-10-27|Oct 27, 2021|09/2021|1.43|1.12|55910000000|55040000000|2021-07-28|Jul 28, 2021|06/2021|0.98|0.7997|50910000000|50310000000
2021-12-26 11:13:58|09351|993261|HYMLF|38.38B|38380000000|89.00|-|0%|0||
2021-12-26 11:14:00|09352|992964|YUMC|20.65B|20650000000|48.24|2,309,713|-16.41%|21|2021-10-27|Oct 27, 2021|09/2021|0.22|0.3061|2550000000|2540000000|2021-07-29|Jul 29, 2021|06/2021|0.43|0.4387|2450000000|2450000000
2021-12-26 11:14:04|09353|11111|NBKK|7.19T|7.19E+12|999|5,424,435.34|23.84%|33|2021-10-14|Oct 14, 2021|09/2021|0.01|0.01|225450000|228500000|2021-09-01|Sep 01, 2021|06/2021|0.01|0.01|231000000|228960000
2021-12-26 11:14:06|09354|943202|NVTKq|6.72B|6720000000|223.00|106,220|37.57%|28|2021-10-27|Oct 27, 2021|09/2021|4.04|4.51|--|4000000|2021-07-28|Jul 28, 2021|06/2021|4.02|4.1|3590000000|3580000000
2021-12-26 11:14:09|09355|941323|FAB|208.87B|208870000000|19.14|18,442,905.02|45%|29|2021-10-28|Oct 28, 2021|09/2021|0.35|0.22|6370000000|6370000000|2021-07-28|Jul 28, 2021|06/2021|0.26|0.26|5190000000|5190000000
2021-12-26 11:14:13|09356|103439|2881|1.01T|1.01E+12|75.20|20,280,942.83|65.27%|30|2021-11-25|Nov 25, 2021|09/2021|3.44|2.39|110040000000|126390000000|2021-08-20|Aug 20, 2021|06/2021|3.01|2.92|121880000000|121880000000
2021-12-26 11:14:15|09357|52704|WMMVF|65.57B|65570000000|3.7950|12,461|35.29%|0||
2021-12-26 11:14:18|09358|103227|2308|702.64B|702640000000|270.50|6,097,109.08|8.63%|30|2021-10-29|Oct 29, 2021|09/2021|2.45|2.46|79650000000|79650000000|2021-07-30|Jul 30, 2021|06/2021|2.92|2.92|78770000000|78670000000
2021-12-26 11:14:20|09359|1165509|XPEV|39.44B|39440000000|46.09|11,221,270|10.08%|4|2021-11-23|Nov 23, 2021|09/2021|-1.89|-1.17|5720000000|5030000000|2021-08-26|Aug 26, 2021|06/2021|-0.75|-0.9067|3760000000|3720000000
2021-12-26 11:14:22|09360|1164093|LI|30.91B|30910000000|30.42|8,229,639|3.75%|7|2021-11-29|Nov 29, 2021|09/2021|-0.01|-0.0972|7780000000|7260000000|2021-08-30|Aug 30, 2021|06/2021|-0.1293|-0.0043|5050000000|4680000000
2021-12-26 11:14:26|09361|27101|GFNORTEO|374.94B|374940000000|130.030|6,604,838|20.09%|33|2021-10-22|Oct 22, 2021|09/2021|3.08|3.05|25120000000|25340000000|2021-07-23|Jul 23, 2021|06/2021|2.97|3.01|24390000000|24390000000
2021-12-26 11:14:29|09362|103440|2882|804.64B|804640000000|61.10|21,674,884.34|48.48%|30|2021-11-16|Nov 16, 2021|09/2021|2.32|2.27|131810000000|135930000000|2021-08-25|Aug 25, 2021|06/2021|2.3|1.19|156170000000|148020000000
2021-12-26 11:14:32|09363|103009|1303|681.26B|681260000000|85.90|8,178,131.23|23.78%|30|2021-10-28|Oct 28, 2021|09/2021|2.92|2.76|109930000000|103030000000|2021-08-30|Aug 30, 2021|06/2021|2.91|2.07|103990000000|99810000000
2021-12-26 11:14:34|09364|968966|BGNE|27.58B|27580000000|268.63|239,207|1.86%|21|2021-11-04|Nov 04, 2021|09/2021|-4.46|-4.7|206440000|186260000|2021-08-05|Aug 05, 2021|06/2021|-5.23|-3.74|149990000|175820000
2021-12-26 11:14:37|09365|27102|FEMSAUBD|567.61B|567610000000|158.63|2,610,808|7.42%|28|2021-10-28|Oct 28, 2021|09/2021|3.94|3.97|142440000000|139450000000|2021-07-28|Jul 28, 2021|06/2021|1.58|1.39|137060000000|131420000000
2021-12-26 11:14:40|09366|103449|2891|504B|504000000000|25.85|31,831,889.97|33.94%|30|2021-11-23|Nov 23, 2021|09/2021|0.65|0.6433|103600000000|73920000000|2021-08-20|Aug 20, 2021|06/2021|0.7|0.7|72850000000|60930000000
2021-12-26 11:14:43|09367|103294|2412|895.99B|895990000000|115.50|7,523,980.09|6.45%|30|2021-11-01|Nov 01, 2021|09/2021|1.21|0.9689|50890000000|51110000000|2021-07-30|Jul 30, 2021|06/2021|1.15|0.8942|49600000000|50940000000
2021-12-26 11:14:47|09368|103008|1301|662.04B|662040000000|104.00|11,667,284.91|12.07%|29|2021-10-27|Oct 27, 2021|09/2021|3.03|2.73|66910000000|64550000000|2021-08-11|Aug 11, 2021|06/2021|3.18|2.83|71650000000|71950000000
2021-12-26 11:14:50|09369|103176|2002|547.99B|547990000000|35.55|58,779,268|46.9%|30|2021-10-05|Oct 05, 2021|09/2021|1.26|1.24|125580000000|124440000000|2021-08-27|Aug 27, 2021|06/2021|1|0.9971|115450000000|114210000000
2021-12-26 11:14:54|09370|27109|GMEXICOB|690.53B|690530000000|88.700|6,323,319|7.83%|32|2021-10-27|Oct 27, 2021|09/2021|0.11|0.1109|3650000000|3840000000|2021-07-27|Jul 27, 2021|06/2021|0.12|0.1249|3910000000|3860000000
2021-12-26 11:14:57|09371|8736|OTPB|4.47T|4.47E+12|16,040.0|822,664|22.07%|33|2021-12-07|Dec 07, 2021|09/2021|496|485.69|333100000000|328960000000|2021-08-11|Aug 11, 2021|06/2021|503|426.99|316470000000|311380000000
2021-12-26 11:15:00|09372|945654|GLOB|12.32B|12320000000|297.69|523,246|36.14%|27|2021-11-18|Nov 18, 2021|09/2021|0.98|0.9313|341830000|326800000|2021-08-12|Aug 12, 2021|06/2021|0.48|0.8421|305260000|285800000
2021-12-26 11:15:03|09373|11109|KFH|7.03T|7.03E+12|839|6,524,182.69|35.92%|33|2021-10-20|Oct 20, 2021|09/2021|0.01|--|190700000|202750000|2021-09-01|Sep 01, 2021|06/2021|0.01|--|196850000|207000000
2021-12-26 11:15:06|09374|101600|Persero|407.15T|4.0715E+14|4,110|105,402,896|23.8%|31|2021-11-23|Nov 23, 2021|09/2021|64.96|65.1|36000000000|36000000000|2021-08-31|Aug 31, 2021|06/2021|64.97|64.98|35000000000|35000000000
2021-12-26 11:15:09|09375|50014|2688|166.06B|166060000000|147.30|3,271,284|32.94%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|3.07|--|42000000
2021-12-26 11:15:11|09376|103729|6415|450.56B|450560000000|4,800.00|336,997.42|105.57%|21|2021-12-01|Dec 01, 2021|09/2021|19.69|18.67|5910000000|5700000000|2021-09-01|Sep 01, 2021|06/2021|16.26|16.12|5260000000|5260000000
2021-12-26 11:15:14|09377|103444|2886|482.79B|482790000000|35.50|14,723,814.7|20.95%|28|2021-11-22|Nov 22, 2021|09/2021|0.53|0.526|15920000000|14920000000|2021-08-31|Aug 31, 2021|06/2021|0.46|0.48|14660000000|14050000000
2021-12-26 11:16:21|09378|50012|2333|249.36B|249360000000|27.00|23,158,703|21.62%|30|2021-10-29|Oct 29, 2021|09/2021|0.15|0.2205|28870000000|35690000000|2021-08-27|Aug 27, 2021|06/2021|0.21|0.21|30810000000|30730000000
2021-12-26 11:16:24|09379|941318|ETISALAT|270.3B|270300000000|31.08|9,724,592.51|78.62%|29|2021-10-31|Oct 31, 2021|09/2021|0.28|0.2679|13290000000|13290000000|2021-07-29|Jul 29, 2021|06/2021|0.2777|0.28|13220000000|13660000000
2021-12-26 11:16:27|09380|1073087|BILI|17.65B|17650000000|45.91|4,823,169|-44.02%|19|2021-11-17|Nov 17, 2021|09/2021|-4.16|-4.22|5210000000|5170000000|2021-08-19|Aug 19, 2021|06/2021|-2.23|-2.98|4500000000|4290000000
2021-12-26 11:16:30|09381|1081842|3711|449.23B|449230000000|105.00|16,305,261.53|29.79%|21|2021-10-28|Oct 28, 2021|09/2021|3.2|2.91|150670000000|152670000000|2021-07-29|Jul 29, 2021|06/2021|2.3|2.18|126930000000|128140000000
2021-12-26 11:16:34|09382|103663|5871|408.1B|408100000000|255.00|3,431,243.06|59.38%|30|2021-11-11|Nov 11, 2021|09/2021|3.81|3.76|18310000000|18030000000|2021-08-25|Aug 25, 2021|06/2021|3.81|3.84|17700000000|16510000000
2021-12-26 11:16:37|09383|992761|Cayman|22.15B|22150000000|27.40|2,904,002|-2.21%|21|2021-11-17|Nov 17, 2021|09/2021|1.43|1.46|7390000000|7750000000|2021-08-18|Aug 18, 2021|06/2021|1.56|1.49|7330000000|7620000000
2021-12-26 11:16:40|09384|996195|CPALLn|523.27B|523270000000|58.25|22,704,712|-1.27%|21|2021-11-16|Nov 16, 2021|09/2021|0.2|0.1775|125290000000|126950000000|2021-08-11|Aug 11, 2021|06/2021|0.22|0.2352|132150000000|133020000000
2021-12-26 11:16:43|09385|8560|0291|208.59B|208590000000|64.30|7,137,239|-7.28%|25|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|0.97|--|19000000
2021-12-26 11:16:46|09386|103442|2884|373.26B|373260000000|27.95|16,019,496.72|11.8%|30|2021-11-03|Nov 03, 2021|09/2021|0.41|0.397|15100000000|14690000000|2021-08-04|Aug 04, 2021|06/2021|0.377|0.3738|14320000000|14730000000
2021-12-26 11:16:48|09387|996213|PTTn|1.09T|1.09E+12|38.00|46,151,287|-9.52%|21|2021-11-11|Nov 11, 2021|09/2021|0.8537|0.8425|558890000000|558890000000|2021-08-11|Aug 11, 2021|06/2021|0.875|0.86|533260000000|533260000000
2021-12-26 11:16:52|09388|102993|1216|389.22B|389220000000|68.50|6,124,427.48|3.32%|30|2021-11-10|Nov 10, 2021|09/2021|1.01|1.03|124920000000|125360000000|2021-09-07|Sep 07, 2021|06/2021|0.95|0.9805|117340000000|118440000000
2021-12-26 11:16:55|09389|103388|2603|735.43B|735430000000|139.00|179,583,260|315.55%|21|2021-11-01|Nov 01, 2021|09/2021|15.15|15.15|143480000000|141500000000|2021-08-31|Aug 31, 2021|06/2021|7.95|8.12|99970000000|99990000000
2021-12-26 11:16:57|09390|1097278|1801|72.21B|72210000000|49.40|6,751,219|-32.28%|0||
2021-12-26 11:16:59|09391|27024|CEMEXCPO|205.04B|205040000000|13.940|34,926,129|36%|22|2021-10-29|Oct 29, 2021|09/2021|-0.0411|0.3863|77420000000|77580000000|2021-07-29|Jul 29, 2021|06/2021|0.3575|0.3426|76560000000|73470000000
2021-12-26 11:17:03|09392|103026|1326|470.26B|470260000000|80.40|3,985,867.98|1.01%|30|2021-10-28|Oct 28, 2021|09/2021|1.63|1.68|91130000000|87380000000|2021-09-01|Sep 01, 2021|06/2021|2.12|2.17|95880000000|95650000000
2021-12-26 11:17:05|09393|50130|CPIJ|229.56B|229560000000|198,536|260,332|40.41%|12|2021-09-30|Sep 30, 2021|08/2021|33.83|1,445|16920000000|10000000|2021-04-13|Apr 13, 2021|02/2021|33.09|3,219|16540000000|11000000
2021-12-26 11:17:09|09394|50209|SSWJ|136.63B|136630000000|4,865|12,364,624|-16.62%|26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|2.22|2.35|89950000000|--
2021-12-26 11:17:13|09395|12548|ENBD|85.59B|85590000000|13.550|2,052,738.3|27.83%|33|2021-10-20|Oct 20, 2021|09/2021|0.38|0.35|5760000000|5760000000|2021-07-28|Jul 28, 2021|06/2021|0.36|0.29|5360000000|5380000000
2021-12-26 11:17:17|09396|103257|2357|274.82B|274820000000|370.00|2,567,117.66|49.19%|30|2021-11-09|Nov 09, 2021|09/2021|15.11|15.61|139090000000|131920000000|2021-08-12|Aug 12, 2021|06/2021|15.31|12.72|128080000000|115420000000
2021-12-26 11:17:20|09397|103492|3034|322.51B|322510000000|530.00|7,154,803.35|50.78%|30|2021-11-04|Nov 04, 2021|09/2021|20.17|20.17|38350000000|38370000000|2021-07-29|Jul 29, 2021|06/2021|16.07|13.75|34110000000|33250000000
2021-12-26 11:17:24|09398|996216|SCCn|454.8B|454800000000|380.00|2,897,325|0%|21|2021-10-27|Oct 27, 2021|09/2021|5.68|5.69|131830000000|131830000000|2021-07-29|Jul 29, 2021|06/2021|14.28|14.28|133560000000|133550000000
2021-12-26 11:17:28|09399|41491|SQMB|12.51T|1.251E+13|43,800.00|415,308.1|33.46%|33|2021-11-18|Nov 18, 2021|09/2021|306.21|397.79|547540000000|536090000000|2021-08-19|Aug 19, 2021|06/2021|244.56|237.37|463870000000|407530000000
2021-12-26 11:17:31|09400|32488|1288|934.45B|934450000000|2.67|81,561,283|-2.91%|33|2021-10-28|Oct 28, 2021|09/2021|0.16|0.1567|179360000000|179360000000|2021-08-30|Aug 30, 2021|06/2021|0.155|0.16|171090000000|163370000000
2021-12-26 11:17:34|09401|996187|AOTn|860.71B|860710000000|60.25|28,536,518|-3.6%|0||
2021-12-26 11:17:37|09402|103443|2885|303.44B|303440000000|25.00|16,816,755.34|26.9%|29|2021-12-02|Dec 02, 2021|09/2021|0.71|0.71|22090000000|22090000000|2021-09-01|Sep 01, 2021|06/2021|0.86|0.685|26740000000|26740000000
2021-12-26 11:17:41|09403|103274|2379|288.03B|288030000000|564.00|2,047,349.11|40.82%|30|2021-10-29|Oct 29, 2021|09/2021|9.57|9.56|28960000000|28950000000|2021-08-12|Aug 12, 2021|06/2021|8.43|8.42|25840000000|25840000000
2021-12-26 11:17:45|09404|102981|1101|302.5B|302500000000|47.90|12,904,894.23|11.92%|30|2021-11-24|Nov 24, 2021|09/2021|0.61|0.6233|26880000000|26880000000|2021-09-01|Sep 01, 2021|06/2021|1.22|1.11|27990000000|28310000000
2021-12-26 11:17:48|09405|21010|BAP|9.53B|9530000000|119.89|455,354|-27.34%|33|2021-11-05|Nov 05, 2021|09/2021|3.63|2.86|918830000|902260000|2021-08-13|Aug 13, 2021|06/2021|2.15|2.3|858580000|836030000
2021-12-26 11:17:53|09406|103450|2892|313.73B|313730000000|24.20|11,865,111.97|17.51%|30|2021-12-02|Dec 02, 2021|09/2021|0.42|0.415|16290000000|15750000000|2021-08-31|Aug 31, 2021|06/2021|0.46|0.4617|15390000000|14130000000
2021-12-26 11:17:56|09407|16304|HTHT|12.17B|12170000000|37.25|1,300,999|-16.1%|33|2021-11-24|Nov 24, 2021|09/2021|-0.4|0.38|3520000000|3550000000|2021-08-24|Aug 24, 2021|06/2021|1.43|1.09|3590000000|3590000000
2021-12-26 11:17:58|09408|100019|0268|85.06B|85060000000|24.50|9,660,834|-11.71%|10|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|-0.07|--|1000000
2021-12-26 11:18:01|09409|41378|GFIJ|147B|147000000000|16,559|2,514,420|19.13%|22|2021-11-11|Nov 11, 2021|09/2021|0.29|0.2|--|--|2021-08-19|Aug 19, 2021|06/2021|0.4|0.485|--|--
2021-12-26 11:18:04|09410|943822|0586|70.06B|70060000000|38.35|3,261,882|4.07%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2021-12-26 11:18:08|09411|32492|2601|207.8B|207800000000|21.60|9,792,946|-25.77%|31|2021-10-29|Oct 29, 2021|09/2021|0.56|0.635|57170000000|--|2021-08-29|Aug 29, 2021|06/2021|0.79|0.91|--|194000000
2021-12-26 11:18:10|09412|103495|3037|352.53B|352530000000|239.00|41,768,967.81|184.52%|30|2021-10-29|Oct 29, 2021|09/2021|2.86|2.8|28150000000|28140000000|2021-08-05|Aug 05, 2021|06/2021|1.24|1.2|24030000000|23930000000
2021-12-26 11:18:13|09413|13893|2899|250.14B|250140000000|9.50|31,993,401|15.43%|31|2021-10-15|Oct 15, 2021|09/2021|0.178|0.13|59110000000|58880000000|2021-07-29|Jul 29, 2021|06/2021|0.16|0.16|62360000000|62370000000
2021-12-26 11:18:16|09414|103664|5880|340.7B|340700000000|25.05|10,776,413.27|28.08%|19|2021-11-30|Nov 30, 2021|09/2021|0.45|--|17830000000|--|2021-08-17|Aug 17, 2021|06/2021|0.39|--|22990000000|--
2021-12-26 11:18:19|09415|1168688|6690|415.3B|415300000000|31.55|8,050,311|22.29%|4|2021-10-29|Oct 29, 2021|09/2021|0.4023|0.4841|70920000000|75290000000|2021-08-30|Aug 30, 2021|06/2021|0.4814|0.4292|68400000000|68400000000
2021-12-26 11:18:22|09416|103276|2382|348.83B|348830000000|90.50|6,396,548.3|13.41%|30|2021-11-16|Nov 16, 2021|09/2021|2.43|2.43|261590000000|261590000000|2021-08-13|Aug 13, 2021|06/2021|2.05|1.76|260280000000|279210000000
2021-12-26 11:18:25|09417|1163128|6969|236.5B|236500000000|39.35|16,539,541|-33.08%|3|2021-12-01|Dec 01, 2021|09/2021|--|0.48|--|12000000|2021-08-19|Aug 19, 2021|06/2021|--|--|4220000000|4610000000
2021-12-26 11:18:28|09418|32500|0992|107.53B|107530000000|8.93|48,972,558|30.75%|32|2021-11-04|Nov 04, 2021|09/2021|0.0396|0.0388|17870000000|17480000000|2021-08-11|Aug 11, 2021|06/2021|0.0353|0.029|16930000000|15970000000
2021-12-26 11:18:32|09419|101040|1088|368.76B|368760000000|18.560|26,914,146|25.41%|25|2021-10-22|Oct 22, 2021|09/2021|0.741|0.5605|88970000000|88970000000|2021-08-27|Aug 27, 2021|06/2021|0.73|0.69|76370000000|76370000000
2021-12-26 11:18:35|09420|985212|BIDJ|106.24B|106240000000|31,803|754,707|22.79%|10|2021-09-30|Sep 30, 2021|06/2021|4.75|--|54040000000|57000000|2021-02-23|Feb 23, 2021|12/2020|4.49|715.00|60770000000|67000000
2021-12-26 11:18:37|09421|102323|SMPH|996.99B|996990000000|34.550|9,659,182|-10.38%|27|2021-11-08|Nov 08, 2021|09/2021|0.1772|0.2122|15750000000|15720000000|2021-08-06|Aug 06, 2021|06/2021|0.1774|0.18|20500000000|20500000000
2021-12-26 11:18:41|09422|103469|3008|327.97B|327970000000|2,445.00|860,869.88|-25%|30|2021-10-06|Oct 06, 2021|09/2021|39.22|39.22|11980000000|11980000000|2021-07-07|Jul 07, 2021|06/2021|22.07|32.61|10110000000|10960000000
2021-12-26 11:18:45|09423|49990|0916|150.44B|150440000000|18.72|30,529,459|164.41%|32|2021-10-27|Oct 27, 2021|09/2021|--|0.06|7710000000|7000000|2021-08-27|Aug 27, 2021|06/2021|--|0.17|--|15000000
2021-12-26 11:18:48|09424|13874|0384|88.38B|88380000000|16.10|16,751,618|-45.88%|19|2021-11-29|Nov 29, 2021|09/2021|0.74|0.99|--|28000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 11:18:51|09425|996186|ADVANCn|666.16B|666160000000|224.00|6,265,276|25.14%|21|2021-11-02|Nov 02, 2021|09/2021|2.14|2.2|42380000000|42730000000|2021-08-03|Aug 03, 2021|06/2021|2.37|2.38|42760000000|42760000000
2021-12-26 11:18:55|09426|103218|2207|333.17B|333170000000|610.00|214,045.22|-1.93%|29|2021-11-17|Nov 17, 2021|09/2021|6.43|6.43|56810000000|56810000000|2021-08-06|Aug 06, 2021|06/2021|7.6|6.66|65040000000|61270000000
2021-12-26 11:18:58|09427|976844|MGNTq|7.43B|7430000000|15.11|409,116|-11.79%|18|2021-10-28|Oct 28, 2021|09/2021|26.64|23.28|489300000000|466320000000|2021-07-29|Jul 29, 2021|06/2021|23.71|21.51|424340000000|421650000000
2021-12-26 11:19:01|09428|996189|BDMSn|360.75B|360750000000|22.70|25,885,435|9.66%|0||
2021-12-26 11:19:03|09429|103393|2609|427.78B|427780000000|122.50|104,817,069.74|430.3%|29|2021-11-18|Nov 18, 2021|09/2021|14.55|14.61|95450000000|95450000000|2021-08-19|Aug 19, 2021|06/2021|10.36|9.35|73270000000|73100000000
2021-12-26 11:19:07|09430|103445|2887|213.93B|213930000000|18.75|19,740,029.52|44.23%|30|2021-11-29|Nov 29, 2021|09/2021|0.39|0.3933|14640000000|11710000000|2021-09-01|Sep 01, 2021|06/2021|0.6991|0.704|16020000000|16020000000
2021-12-26 11:19:11|09431|103441|2883|254.69B|254690000000|16.85|68,135,399.69|83.15%|26|2021-11-24|Nov 24, 2021|09/2021|0.92|0.92|95730000000|--|2021-10-19|Oct 19, 2021|06/2021|0.48|0.29|109000000000|--
2021-12-26 11:19:14|09432|13206|IQCD|93.17B|93170000000|15.400|1,645,412|40.13%|34|2021-10-25|Oct 25, 2021|09/2021|0.35|0.3599|3390000000|3390000000|2021-08-11|Aug 11, 2021|06/2021|0.34|0.301|3210000000|4050000000
2021-12-26 11:19:16|09433|1050117|ZLAB|6.35B|6350000000|65.84|632,433|-50.78%|20|2021-11-09|Nov 09, 2021|09/2021|-1.01|-1.18|43100000|43780000|2021-08-09|Aug 09, 2021|06/2021|-1.76|-1.06|36940000|27410000
2021-12-26 11:19:19|09434|941316|ADCB|58.96B|58960000000|8.48|5,269,994.14|35.9%|29|2021-11-01|Nov 01, 2021|09/2021|0.17|0.19|2910000000|3080000000|2021-07-17|Jul 17, 2021|06/2021|0.2|0.15|3150000000|2910000000
2021-12-26 11:19:22|09435|1115063|2359|378.63B|378630000000|128.10|2,756,182|8.48%|14|2021-10-29|Oct 29, 2021|09/2021|0.3647|0.4052|7270000000|7290000000|2021-08-12|Aug 12, 2021|06/2021|0.4803|0.3602|6710000000|6710000000
2021-12-26 11:19:24|09436|1164709|BEKE|22.63B|22630000000|19.00|10,714,895|-70.92%|4|2021-11-08|Nov 08, 2021|09/2021|-1.5|-0.3223|18100000000|15370000000|2021-08-11|Aug 11, 2021|06/2021|0.93|1.35|24170000000|23200000000
2021-12-26 11:19:29|09437|13889|2328|142.35B|142350000000|6.40|24,433,305|10.92%|21|2021-10-28|Oct 28, 2021|09/2021|--|1.10|94030000000|437000000|2021-08-20|Aug 20, 2021|06/2021|--|0.46|--|183000000
2021-12-26 11:19:32|09438|103293|2409|214.85B|214850000000|22.45|122,573,775.94|48.18%|30|2021-11-03|Nov 03, 2021|09/2021|2.03|2.03|99060000000|99050000000|2021-07-29|Jul 29, 2021|06/2021|2.04|2.04|95660000000|95660000000
2021-12-26 11:19:35|09439|103438|2880|276.42B|276420000000|20.95|8,938,083.64|17.04%|29|2021-11-29|Nov 29, 2021|09/2021|0.40|0.2631|19810000000|10700000000|2021-08-25|Aug 25, 2021|06/2021|0.3995|0.2533|22210000000|10210000000
2021-12-26 11:19:38|09440|1012812|6488|368.21B|368210000000|846.00|2,162.68|29.16%|21|2021-11-02|Nov 02, 2021|09/2021|7.13|8.2|15360000000|15880000000|2021-08-03|Aug 03, 2021|06/2021|9.09|7.96|15210000000|15390000000
2021-12-26 11:19:41|09441|103546|3481|201.16B|201160000000|19.05|148,596,396.63|32.75%|30|2021-11-18|Nov 18, 2021|09/2021|1.77|2.01|93100000000|95670000000|2021-08-02|Aug 02, 2021|06/2021|2.05|1.66|93240000000|90730000000
2021-12-26 11:19:45|09442|103459|2912|285.38B|285380000000|274.50|1,288,789.45|4.37%|30|2021-11-04|Nov 04, 2021|09/2021|1.98|2.06|65440000000|66520000000|2021-08-23|Aug 23, 2021|06/2021|1.7|1.7|63590000000|63580000000
2021-12-26 11:19:48|09443|103237|2327|232.68B|232680000000|473.00|3,420,459.44|-5.4%|21|2021-10-27|Oct 27, 2021|09/2021|13.79|13.75|29390000000|29390000000|2021-08-05|Aug 05, 2021|06/2021|12.78|12.37|27710000000|27640000000
2021-12-26 11:19:51|09444|102177|ALI|517.92B|517920000000|35.250|9,035,353|-15.57%|27|2021-11-03|Nov 03, 2021|09/2021|0.12|0.07|22570000000|22870000000|2021-08-03|Aug 03, 2021|06/2021|0.1973|0.19|20380000000|20100000000
2021-12-26 11:19:54|09445|32497|0914|211.97B|211970000000|40.00|5,949,199|-15.88%|31|2021-10-28|Oct 28, 2021|09/2021|1.4|1.88|41280000000|46160000000|2021-08-27|Aug 27, 2021|06/2021|1.73|1.73|45990000000|46030000000
2021-12-26 11:19:57|09446|1177479|NPHJ|73.78B|73780000000|20,369.00|1,580,569|0.35%|6|2021-09-30|Sep 30, 2021|06/2021|18.5|1,073|20740000000|20000000|2021-03-19|Mar 19, 2021|12/2020|6|350.00|11880000000|--
2021-12-26 11:20:00|09447|990796|1658|523.82B|523820000000|5.67|48,326,857|31.86%|15|2021-10-28|Oct 28, 2021|09/2021|0.25|--|80820000000|80760000000|2021-08-27|Aug 27, 2021|06/2021|0.16|--|80330000000|--
2021-12-26 11:20:03|09448|103501|3045|280.91B|280910000000|99.80|2,645,380.44|1.01%|30|2021-11-04|Nov 04, 2021|09/2021|1.01|1.15|37390000000|37360000000|2021-08-05|Aug 05, 2021|06/2021|1.08|1.08|38420000000|36110000000
2021-12-26 11:20:06|09449|13194|QISB|43.08B|43080000000|18.230|1,187,329|5.07%|33|2021-10-20|Oct 20, 2021|09/2021|0.3645|0.359|1460000000|1460000000|2021-07-12|Jul 12, 2021|06/2021|0.34|0.336|1450000000|1450000000
2021-12-26 11:20:09|09450|50547|CEZP|444.85B|444850000000|838.00|425,312.75|67.27%|30|2021-11-10|Nov 10, 2021|09/2021|9.5|--|25190000000|47210000000|2021-08-10|Aug 10, 2021|06/2021|-13|5.60|49180000000|49170000000
2021-12-26 11:20:12|09451|1012654|5876|211.89B|211890000000|47.40|2,812,119.4|19.7%|20|2021-12-01|Dec 01, 2021|09/2021|0.80|0.78|9950000000|9950000000|2021-09-01|Sep 01, 2021|06/2021|0.80|0.8|9230000000|9970000000
2021-12-26 11:20:15|09452|103285|2395|307.21B|307210000000|397.00|824,888.36|20.85%|28|2021-10-29|Oct 29, 2021|09/2021|2.94|2.95|15510000000|15510000000|2021-07-30|Jul 30, 2021|06/2021|2.32|2.32|14210000000|14210000000
2021-12-26 11:20:18|09453|103448|2890|179.77B|179770000000|15.95|17,538,013.89|43.05%|30|2021-12-02|Dec 02, 2021|09/2021|0.37|0.37|10290000000|8330000000|2021-08-12|Aug 12, 2021|06/2021|0.37|0.28|11130000000|10030000000
2021-12-26 11:20:21|09454|41375|AMSJ|466.98B|466980000000|178,105|206,578|30%|24|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|176.05|8,442|107500000000|120000000
2021-12-26 11:20:25|09455|50024|6030|258.54B|258540000000|20.00|7,203,722|19.76%|31|2021-11-04|Nov 04, 2021|09/2021|--|0.6111|--|18470000000|2021-08-19|Aug 19, 2021|06/2021|0.6471|0.5152|25520000000|25540000000
2021-12-26 11:20:29|09456|1155056|6186|94.22B|94220000000|10.58|16,449,913|-40.56%|0||
2021-12-26 11:20:32|09457|1089444|0788|149.61B|149610000000|0.850|137,298,726|-26.72%|17|2021-10-19|Oct 19, 2021|09/2021|--|--|21920000000|--|2021-08-08|Aug 08, 2021|06/2021|--|--|21520000000|--
2021-12-26 11:20:36|09458|8582|3328|344.58B|344580000000|4.640|18,576,797|14.29%|33|2021-10-29|Oct 29, 2021|09/2021|0.26|0.26|59320000000|59130000000|2021-08-27|Aug 27, 2021|06/2021|0.24|0.23|62050000000|53750000000
2021-12-26 11:20:39|09459|26963|GAPB|142.48B|142480000000|278.11|896,314|27.55%|33|2021-10-28|Oct 28, 2021|09/2021|3.46|2.64|5290000000|5020000000|2021-07-29|Jul 29, 2021|06/2021|2.74|2.28|4900000000|4490000000
2021-12-26 11:20:41|09460|1096239|TME|11B|11000000000|6.50|13,635,380|-65.63%|13|2021-11-08|Nov 08, 2021|09/2021|0.61|0.49|7805000000|7000000|2021-08-16|Aug 16, 2021|06/2021|0.66|0.62|8010000000|8000000
2021-12-26 11:20:44|09461|103248|2345|144.43B|144430000000|259.00|2,847,474.06|-9.91%|24|2021-11-11|Nov 11, 2021|09/2021|1.96|1.96|15200000000|15200000000|2021-08-12|Aug 12, 2021|06/2021|1.72|2.35|14050000000|14650000000
2021-12-26 11:20:47|09462|13955|SCCO|46.54B|46540000000|60.20|1,051,473|-6.08%|33|2021-10-26|Oct 26, 2021|09/2021|1.12|1.18|2680000000|2820000000|2021-07-26|Jul 26, 2021|06/2021|1.21|1.19|2900000000|2780000000
2021-12-26 11:20:50|09463|992966|GDS|8.8B|8800000000|47.09|1,052,066|-48.42%|21|2021-11-16|Nov 16, 2021|09/2021|-0.23|-0.3847|2060000000|2060000000|2021-08-17|Aug 17, 2021|06/2021|-0.22|-0.3284|1860000000|1870000000
2021-12-26 11:20:53|09464|102197|BDO|539.42B|539420000000|123.00|2,852,283|15.17%|27|2021-10-20|Oct 20, 2021|09/2021|2.51|2.42|47890000000|47190000000|2021-08-02|Aug 02, 2021|06/2021|2.52|2.52|46730000000|46730000000
2021-12-26 11:20:55|09465|102322|SM|1.16T|1.16E+12|961.50|229,128|-10.72%|27|2021-11-10|Nov 10, 2021|09/2021|8.14|8.14|95890000000|--|2021-08-02|Aug 02, 2021|06/2021|7.06|7.06|85450000000|--
2021-12-26 11:20:58|09466|27010|TLEVISACPO|111.03B|111030000000|39.65|3,281,406|25.87%|28|2021-10-21|Oct 21, 2021|09/2021|0.28|0.4217|26130000000|25410000000|2021-07-12|Jul 12, 2021|06/2021|0.64|0.5437|24750000000|24640000000
2021-12-26 11:21:01|09467|1012588|5347|255.68B|255680000000|156.00|10,062.21|35.65%|21|2021-11-04|Nov 04, 2021|09/2021|2.01|2|11880000000|11880000000|2021-08-03|Aug 03, 2021|06/2021|1.59|1.59|10160000000|10160000000
2021-12-26 11:21:04|09468|29715|VIPS|5.73B|5730000000|8.46|8,574,111|-67.84%|31|2021-11-18|Nov 18, 2021|09/2021|0.92|1.55|24920000000|24700000000|2021-08-18|Aug 18, 2021|06/2021|2.1|2.33|29610000000|29630000000
2021-12-26 11:21:08|09469|1096151|1772|167.47B|167470000000|116.50|3,897,581|23.28%|20|2021-10-26|Oct 26, 2021|09/2021|0.8882|0.5102|3640000000|2930000000|2021-08-30|Aug 30, 2021|06/2021|0.787|0.6913|2960000000|2910000000
2021-12-26 11:21:11|09470|50049|0881|146.23B|146230000000|60.55|3,231,378|14.03%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-09|Aug 09, 2021|06/2021|1.89|1.81|--|79000000
2021-12-26 11:21:14|09471|12865|COMI|104.42B|104420000000|53.00|2,723,852|14.93%|22|2021-11-12|Nov 12, 2021|09/2021|1.7|1.7|7140000000|6680000000|2021-07-13|Jul 13, 2021|06/2021|1.44|1.59|6360000000|6340000000
2021-12-26 11:21:17|09472|996211|PTTEPn|466.47B|466470000000|117.50|9,323,909|21.76%|21|2021-10-29|Oct 29, 2021|09/2021|2.37|2.62|58750000000|55110000000|2021-07-30|Jul 30, 2021|06/2021|1.98|2.49|55620000000|51820000000
2021-12-26 11:21:19|09473|102170|AC|539.76B|539760000000|871.00|321,503|4.56%|27|2021-11-17|Nov 17, 2021|09/2021|8.74|8.74|53610000000|--|2021-08-13|Aug 13, 2021|06/2021|7.93|7.93|52280000000|52280000000
2021-12-26 11:21:23|09474|13191|MARK|45.01B|45010000000|4.840|8,770,865|7.86%|33|2021-10-19|Oct 19, 2021|09/2021|0.07|0.078|1180000000|922430000|2021-07-13|Jul 13, 2021|06/2021|0.075|0.075|952000000|860740000
2021-12-26 11:21:26|09475|13887|1919|237.33B|237330000000|14.82|53,019,855|133.53%|30|2021-10-29|Oct 29, 2021|09/2021|1.9|--|92210000000|--|2021-08-30|Aug 30, 2021|06/2021|1.35|--|74420000000|--
2021-12-26 11:21:29|09476|50000|1193|101.82B|101820000000|44.00|3,483,016|6.54%|25|2021-10-07|Oct 07, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|1.43|1.40|34420000000|31000000
2021-12-26 11:21:33|09477|32499|0168|99.33B|99330000000|72.80|4,165,495|-5.58%|31|2021-10-28|Oct 28, 2021|09/2021|0.881|0.8465|8480000000|8960000000|2021-08-25|Aug 25, 2021|06/2021|1.02|1.02|9360000000|9360000000
2021-12-26 11:21:36|09478|103623|4938|183.37B|183370000000|68.70|5,241,702.3|1.33%|30|2021-11-11|Nov 11, 2021|09/2021|1|1.52|322800000000|322800000000|2021-08-12|Aug 12, 2021|06/2021|2.01|1.94|272280000000|273130000000
2021-12-26 11:21:39|09479|8544|0004|72.12B|72120000000|23.60|1,401,930|15.4%|16|2021-08-10|Aug 10, 2021|06/2021|0.34|-1.05|12340000000|6000000|2021-03-09|Mar 09, 2021|12/2020|1.02|0.23|15450000000|13000000
2021-12-26 11:21:42|09480|27075|BIMBOA|265.92B|265920000000|62.810|2,997,323|47.48%|33|2021-10-28|Oct 28, 2021|09/2021|0.95|0.7702|88180000000|86770000000|2021-07-28|Jul 28, 2021|06/2021|0.7|0.72|83790000000|79790000000
2021-12-26 11:21:45|09481|50181|CLSJ|75.12B|75120000000|30,790|756,563|22.21%|16|2021-10-21|Oct 21, 2021|08/2021|7.75|49.00|37340000000|18000000|2021-04-22|Apr 22, 2021|02/2021|3.59|371.33|18130000000|18000000
2021-12-26 11:21:48|09482|9215|0836|138.06B|138060000000|28.70|31,888,368|261.92%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.63|--|--|378000000
2021-12-26 11:21:52|09483|103223|2301|143.18B|143180000000|62.70|5,092,033.16|27.18%|29|2021-10-18|Oct 18, 2021|09/2021|1.33|1.32|41860000000|41860000000|2021-07-29|Jul 29, 2021|06/2021|1.74|1.73|40680000000|41420000000
2021-12-26 11:21:54|09484|12547|EMAR|38.94B|38940000000|4.760|26,272,497.28|32.96%|33|2021-11-14|Nov 14, 2021|09/2021|0.16|0.08|6830000000|6820000000|2021-08-17|Aug 17, 2021|06/2021|0.13|0.06|6510000000|6070000000
2021-12-26 11:21:57|09485|100117|1918|55.87B|55870000000|11.18|66,066,590|-59.2%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|2.68|--|114000000
2021-12-26 11:22:00|09486|941317|ALDAR|31.37B|31370000000|3.990|71,636,289.47|23.91%|29|2021-11-04|Nov 04, 2021|09/2021|0.07|0.09|2090000000|2090000000|2021-08-11|Aug 11, 2021|06/2021|0.07|0.08|2190000000|2190000000
2021-12-26 11:22:03|09487|13894|3323|81.4B|81400000000|9.65|23,280,200|7.58%|25|2021-10-29|Oct 29, 2021|09/2021|0.59|0.38|73180000000|73890000000|2021-08-27|Aug 27, 2021|06/2021|0.73|0.48|74590000000|119000000
2021-12-26 11:22:06|09488|41422|SN|6.97T|6.97E+12|69.00|148,111,952.77|-3.67%|29|2021-11-04|Nov 04, 2021|09/2021|1.82|1.76|544960000000|548830000000|2021-08-06|Aug 06, 2021|06/2021|1.61|1.56|498620000000|513680000000
2021-12-26 11:22:09|09489|11169|ZAIN|2.57T|2.57E+12|594|3,310,577.26|-2.46%|33|2021-11-01|Nov 01, 2021|09/2021|0.01|0.01|385200000|389390000|2021-07-14|Jul 14, 2021|06/2021|0.01|0.01|368600000|389420000
2021-12-26 11:22:12|09490|103446|2888|153.42B|153420000000|10.70|81,402,995.68|26.96%|30|2021-11-18|Nov 18, 2021|09/2021|0.62|0.46|56440000000|81680000000|2021-09-02|Sep 02, 2021|06/2021|0.32|0.2298|67830000000|76730000000
2021-12-26 11:22:16|09491|39228|MBT|3.28B|3280000000|7.920|2,612,022|-10.81%|34|2021-11-17|Nov 17, 2021|09/2021|9.79|22.03|138170000000|137330000000|2021-08-19|Aug 19, 2021|06/2021|10.08|18.45|128580000000|126360000000
2021-12-26 11:22:18|09492|103399|2615|485.59B|485590000000|199.00|56,310,347.1|314.58%|30|2021-11-11|Nov 11, 2021|09/2021|16.02|14.84|70730000000|68980000000|2021-08-11|Aug 11, 2021|06/2021|8.56|8.04|48020000000|47520000000
2021-12-26 11:22:21|09493|990779|1548|72.81B|72810000000|34.65|9,621,876|205.02%|6|2021-03-26|Mar 26, 2021|12/2020|-0.37|--|--|--|2018-04-22|Apr 22, 2018|12/2017|0.01|0.08|89260000|549690000
2021-12-26 11:22:24|09494|18288|MOSS|678.13B|678130000000|214.75|8,158,251|39.4%|28|2021-11-12|Nov 12, 2021|09/2021|0.26|0.9033|140760000000|147810000000|2021-08-09|Aug 09, 2021|06/2021|0.67|1.31|161570000000|163640000000
2021-12-26 11:22:26|09495|959032|0354|28.31B|28310000000|9.71|17,302,689|24.33%|9|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.20|--|7000000
2021-12-26 11:22:30|09496|1057321|GULFn|513.33B|513330000000|43.75|23,110,499|26.81%|0||
2021-12-26 11:22:32|09497|103273|2377|135.6B|135600000000|160.50|6,668,086.63|27.89%|29|2021-10-27|Oct 27, 2021|09/2021|5.29|5.2|52210000000|51060000000|2021-07-01|Jul 01, 2021|06/2021|5.21|5.15|46320000000|46320000000
2021-12-26 11:22:35|09498|27014|ASURB|122.69B|122690000000|408.95|474,015|27.91%|27|2021-10-25|Oct 25, 2021|09/2021|0.598|4.49|4870000000|4750000000|2021-07-22|Jul 22, 2021|06/2021|4.13|3.67|4230000000|4090000000
2021-12-26 11:22:38|09499|103739|8046|366.38B|366380000000|567.00|7,325,389.03|236.5%|24|2021-10-29|Oct 29, 2021|09/2021|4.82|4.78|14110000000|14090000000|2021-08-24|Aug 24, 2021|06/2021|3.6|3.54|12490000000|12480000000
2021-12-26 11:22:41|09500|103077|1476|171.48B|171480000000|625.00|718,896.06|58.03%|29|2021-11-05|Nov 05, 2021|09/2021|3.51|3.51|8060000000|8060000000|2021-08-10|Aug 10, 2021|06/2021|5.56|5.55|9790000000|9790000000
2021-12-26 11:22:44|09501|103341|2474|115.71B|115710000000|156.00|2,511,768.84|-22.96%|30|2021-11-11|Nov 11, 2021|09/2021|2.64|2.64|9870000000|9870000000|2021-08-06|Aug 06, 2021|06/2021|0.89|1.09|10400000000|10560000000
2021-12-26 11:22:47|09502|32490|0151|84.25B|84250000000|7.08|8,694,079|28.73%|15|2021-11-30|Nov 30, 2021|09/2021|--|0.14|--|10000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 11:22:50|09503|32484|0322|88.07B|88070000000|15.64|5,614,097|21.81%|28|2021-08-23|Aug 23, 2021|06/2021|--|0.07|--|34000000|2021-03-22|Mar 22, 2021|12/2020|--|0.01|--|34000000
2021-12-26 11:22:54|09504|42646|OTEr|7.35B|7350000000|16.45|489,861|27.22%|32|2021-11-12|Nov 12, 2021|09/2021|0.3536|0.3043|861400000|876790000|2021-08-05|Aug 05, 2021|06/2021|0.1653|0.19|827500000|798880000
2021-12-26 11:22:56|09505|20685|DQ|2.86B|2860000000|38.93|1,607,356|-28.92%|30|2021-10-28|Oct 28, 2021|09/2021|3.81|2.35|585780000|541340000|2021-08-18|Aug 18, 2021|06/2021|3.03|2.83|441370000|407000000
2021-12-26 11:22:59|09506|103731|6505|922.11B|922110000000|96.80|4,238,970.97|2.76%|30|2021-11-16|Nov 16, 2021|09/2021|1.08|1.17|164010000000|165090000000|2021-09-09|Sep 09, 2021|06/2021|1.43|1.51|144970000000|149170000000
2021-12-26 11:23:02|09507|102243|ICT|394.67B|394670000000|193.600|1,613,036|56.38%|25|2021-11-04|Nov 04, 2021|09/2021|0.0464|0.05|482200000|--|2021-08-05|Aug 05, 2021|06/2021|0.0414|0.0428|447000000|447000000
2021-12-26 11:23:08|09508|996212|PTTGCn|300.97B|300970000000|58.50|16,529,713|-2.09%|21|2021-11-10|Nov 10, 2021|09/2021|1.55|1.55|113190000000|113040000000|2021-08-09|Aug 09, 2021|06/2021|5.55|3.64|112630000000|107720000000
2021-12-26 11:23:11|09509|100143|3888|46.21B|46210000000|33.80|4,809,852|-20.84%|31|2021-11-16|Nov 16, 2021|09/2021|0.41|0.05|1510000000|1510000000|2021-08-24|Aug 24, 2021|06/2021|0.03|0.07|1480000000|1450000000
2021-12-26 11:23:14|09510|943516|2202|212.98B|212980000000|18.32|8,461,182|-28.3%|28|2021-10-28|Oct 28, 2021|09/2021|0.5908|0.7144|126880000000|94280000000|2021-08-29|Aug 29, 2021|06/2021|1.01|1.01|126290000000|126940000000
2021-12-26 11:23:18|09511|49994|1066|42.46B|42460000000|9.39|6,568,472|-42.74%|22|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|0.23|--|6000000
2021-12-26 11:23:20|09512|49970|0270|63.87B|63870000000|9.77|7,973,974|-29.91%|27|2021-10-29|Oct 29, 2021|09/2021|0.3|0.26|--|--|2021-08-30|Aug 30, 2021|06/2021|0.21|0.23|13650000000|--
2021-12-26 11:23:23|09513|11115|AGLT|2T|2000000000000|950|2,770,956.97|54.58%|33|2021-11-11|Nov 11, 2021|09/2021|0.44|--|121000000|121250000|2021-08-15|Aug 15, 2021|06/2021|0.02|--|112000000|300500000
2021-12-26 11:23:27|09514|37875|LPPP|31.97B|31970000000|17,260|2,616|124.45%|38|2021-12-16|Dec 16, 2021|09/2021|--|54.53|--|2000000|2021-10-14|Oct 14, 2021|06/2021|--|-109.06|--|2000000
2021-12-26 11:23:30|09515|1012156|3105|156.85B|156850000000|370.00|3,426.29|7.56%|21|2021-10-26|Oct 26, 2021|09/2021|3.67|3.62|6760000000|6760000000|2021-08-03|Aug 03, 2021|06/2021|2.32|2.29|6200000000|6190000000
2021-12-26 11:23:33|09516|49993|0998|165.89B|165890000000|3.39|23,354,077|5.28%|31|2021-10-28|Oct 28, 2021|09/2021|0.21|0.25|49620000000|53000000000|2021-08-25|Aug 25, 2021|06/2021|0.28|0.25|53700000000|--
2021-12-26 11:23:37|09517|102122|BIC_p1|30.68T|3.068E+13|31,900.0|614,615.88|-9.55%|30|2021-11-03|Nov 03, 2021|09/2021|980.03|607.64|4000000000|4000000000|2021-08-11|Aug 11, 2021|06/2021|1202.83|514.79|4000000000|4000000000
2021-12-26 11:23:40|09518|8781|GDRB|1.62T|1.62E+12|8,725.0|221,402|19.77%|33|2021-11-07|Nov 07, 2021|09/2021|198.71|--|157500000000|157500000000|2021-08-20|Aug 20, 2021|06/2021|151|--|155910000000|142200000000
2021-12-26 11:23:43|09519|103111|1590|196.8B|196800000000|984.00|913,451.1|12.59%|24|2021-11-17|Nov 17, 2021|09/2021|8.2|8.22|6660000000|6660000000|2021-08-19|Aug 19, 2021|06/2021|9.26|9.29|7040000000|7040000000
2021-12-26 11:23:46|09520|102253|JGS|402.37B|402370000000|53.500|1,807,030|-24.86%|27|2021-11-12|Nov 12, 2021|09/2021|0.3091|0.3091|72050000000|--|2021-08-12|Aug 12, 2021|06/2021|0.133|0.1396|59170000000|--
2021-12-26 11:23:48|09521|996198|DELTAn|491.03B|491030000000|420.00|2,148,116|-38.6%|0||
2021-12-26 11:23:51|09522|102109|ECO|108.84T|1.0884E+14|2,647.0|8,067,070.19|15.74%|30|2021-11-10|Nov 10, 2021|09/2021|95.75|104.91|23000000000|22000000000|2021-08-03|Aug 03, 2021|06/2021|94.15|96.39|19000000000|20000000000
2021-12-26 11:23:54|09523|103235|2324|104.79B|104790000000|24.05|14,463,580.37|16.75%|30|2021-11-11|Nov 11, 2021|09/2021|0.9887|0.9139|336860000000|326190000000|2021-08-12|Aug 12, 2021|06/2021|0.5625|0.5631|260990000000|272760000000
2021-12-26 11:23:57|09524|50116|MRPJ|50.32B|50320000000|19,500|998,819|14.38%|22|2021-11-25|Nov 25, 2021|09/2021|4.4|295.85|12340000000|8000000|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2021-12-26 11:24:00|09525|953532|PHORq|9.87B|9870000000|21.64|249,087|60.53%|27|2021-11-08|Nov 08, 2021|09/2021|4.25|1.41|1630000000|1560000000|2021-08-06|Aug 06, 2021|06/2021|1.06|0.8981|1210000000|1180000000
2021-12-26 11:24:03|09526|13192|COMB|27.01B|27010000000|6.690|2,575,434|53.98%|33|2021-10-25|Oct 25, 2021|09/2021|0.2|0.153|1250000000|1290000000|2021-07-26|Jul 26, 2021|06/2021|0.18|0.1475|1210000000|1150000000
2021-12-26 11:24:06|09527|949921|3606|108.17B|108170000000|41.45|3,133,519|5.61%|23|2021-10-28|Oct 28, 2021|09/2021|0.389|0.4787|6820000000|7740000000|2021-08-05|Aug 05, 2021|06/2021|0.4337|0.4314|7020000000|7020000000
2021-12-26 11:24:08|09528|996210|MINTn|147.29B|147290000000|28.25|17,049,308|8.65%|17|2021-11-10|Nov 10, 2021|09/2021|-0.82|-0.44|19450000000|19000000|2021-08-11|Aug 11, 2021|06/2021|-0.83|-0.79|13670000000|13000000
2021-12-26 11:24:12|09529|50545|BKOM|173.94B|173940000000|921.00|162,427.64|45.04%|31|2021-11-04|Nov 04, 2021|09/2021|18.03|17.88|7820000000|7560000000|2021-08-03|Aug 03, 2021|06/2021|16.57|16.57|7380000000|7380000000
2021-12-26 11:24:15|09530|103615|4904|208.22B|208220000000|63.90|3,096,216.89|5.1%|30|2021-11-04|Nov 04, 2021|09/2021|1.03|0.7144|20700000000|21370000000|2021-07-30|Jul 30, 2021|06/2021|0.61|0.6641|19500000000|19450000000
2021-12-26 11:24:18|09531|996197|CPNn|252.6B|252600000000|55.75|9,087,914|9.85%|0||
2021-12-26 11:24:20|09532|100144|3898|63.87B|63870000000|45.10|7,615,706|55.25%|29|2021-10-29|Oct 29, 2021|09/2021|0.395|0.43|3210000000|3220000000|2021-08-09|Aug 09, 2021|06/2021|0.37|0.345|3220000000|3220000000
2021-12-26 11:24:23|09533|102203|BPI|410.24B|410240000000|90.90|2,173,340|10.32%|27|2021-10-21|Oct 21, 2021|09/2021|1.25|1.26|23490000000|23500000000|2021-08-13|Aug 13, 2021|06/2021|1.51|1.51|23810000000|23750000000
2021-12-26 11:24:27|09534|38047|0135|63.64B|63640000000|7.350|18,391,068|6.21%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.51|1.31|--|67000000
2021-12-26 11:24:30|09535|50013|2338|136.13B|136130000000|15.60|12,169,535|2.9%|32|2021-10-29|Oct 29, 2021|09/2021|0.17|0.2655|40040000000|41650000000|2021-08-30|Aug 30, 2021|06/2021|0.365|0.3597|60920000000|60920000000
2021-12-26 11:24:33|09536|102982|1102|156.89B|156890000000|44.25|7,596,430.31|3.63%|30|2021-11-17|Nov 17, 2021|09/2021|1.23|1.22|21270000000|21130000000|2021-08-16|Aug 16, 2021|06/2021|1.44|1.45|22080000000|22240000000
2021-12-26 11:24:36|09537|961686|3908|101.61B|101610000000|21.05|9,838,185|15.03%|15|2021-10-28|Oct 28, 2021|09/2021|--|--|7230000000|--|2021-08-27|Aug 27, 2021|06/2021|--|--|7400000000|7400000000
2021-12-26 11:24:39|09538|8755|MOLB|1.55T|1.55E+12|2,470.0|1,014,258|15.42%|33|2021-11-04|Nov 04, 2021|09/2021|189|154.22|1000000000|1000000000|2021-08-06|Aug 06, 2021|06/2021|261.7|126.35|1000000000|1000000000
2021-12-26 11:24:42|09539|940792|FUNO11|84.51B|84510000000|21.38|6,760,781|-4.51%|29|2021-10-27|Oct 27, 2021|09/2021|0.5777|0.6087|5400000000|5400000000|2021-07-26|Jul 26, 2021|06/2021|0.573|0.6|5290000000|5270000000
2021-12-26 11:24:45|09540|20261|EDU|3.48B|3480000000|2.050|36,907,870|-88.12%|33|2021-10-26|Oct 26, 2021|08/2021|-0.0517|-0.0517|912430000|812840000|2021-08-17|Aug 17, 2021|05/2021|0.01|0.0236|1160000000|1130000000
2021-12-26 11:24:47|09541|1169344|1024|317.92B|317920000000|75.55|19,699,303|-76.39%|3|2021-09-01|Sep 01, 2021|06/2021|-1.39|-1.34|--|22000000|2021-05-24|May 24, 2021|03/2021|-24.53|-1.91|20550000000|20510000000
2021-12-26 11:24:50|09542|996199|EAn|348.76B|348760000000|93.50|17,217,536|107.78%|0||
2021-12-26 11:24:53|09543|103775|9910|200.58B|200580000000|227.50|774,751.4|16.67%|21|2021-12-01|Dec 01, 2021|09/2021|-0.47|-0.3743|12590000000|12790000000|2021-09-01|Sep 01, 2021|06/2021|1.93|1.94|19700000000|19690000000
2021-12-26 11:24:55|09544|1167535|6618|193.59B|193590000000|60.60|6,113,622|-63.16%|0||
2021-12-26 11:24:58|09545|951041|005387|53.68T|5.368E+13|105,000|55,481|14.63%|26|2021-10-26|Oct 26, 2021|09/2021|6256.82|6305.87|28000000000|28000000000|2021-07-22|Jul 22, 2021|06/2021|7624.56|7226.77|30000000000|28000000000
2021-12-26 11:25:02|09546|13912|OPAr|4.43B|4430000000|12.610|375,897|20.1%|33|2021-11-23|Nov 23, 2021|09/2021|0.278|--|470240000|465820000|2021-09-07|Sep 07, 2021|06/2021|0.21|--|395950000|381470000
2021-12-26 11:25:06|09547|103782|9921|128.83B|128830000000|343.50|925,267.42|32.12%|29|2021-12-01|Dec 01, 2021|09/2021|3.42|3.45|19950000000|20090000000|2021-09-01|Sep 01, 2021|06/2021|4.93|4.93|21370000000|21370000000
2021-12-26 11:25:08|09548|49983|0656|69.42B|69420000000|8.35|3,601,962|-27.89%|16|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|--|--|--
2021-12-26 11:25:11|09549|103031|1402|154.68B|154680000000|28.90|7,438,839.05|1.23%|28|2021-11-16|Nov 16, 2021|09/2021|0.46|0.46|58450000000|58450000000|2021-08-16|Aug 16, 2021|06/2021|0.705|0.6633|58500000000|58450000000
2021-12-26 11:25:15|09550|103201|2049|101.22B|101220000000|297.00|1,604,076.13|-17.54%|30|2021-11-16|Nov 16, 2021|09/2021|3.98|4|7530000000|7530000000|2021-08-04|Aug 04, 2021|06/2021|3.09|3.06|7050000000|7060000000
2021-12-26 11:25:18|09551|49996|1099|51.99B|51990000000|16.66|4,831,908|-8.86%|30|2021-10-21|Oct 21, 2021|09/2021|0.675|0.67|132170000000|132170000000|2021-08-18|Aug 18, 2021|06/2021|0.76|1.16|128850000000|249000000
2021-12-26 11:25:21|09552|41434|COPEC|8.45T|8.45E+12|6,500.00|879,611.24|-1.04%|32|2021-11-12|Nov 12, 2021|09/2021|0.56|0.545|6600000000|6600000000|2021-08-20|Aug 20, 2021|06/2021|0.26|0.2493|5860000000|5770000000
2021-12-26 11:25:24|09553|1057034|ADNOCDIST|53B|53000000000|4.24|12,879,663.3|10.99%|20|2021-11-09|Nov 09, 2021|09/2021|0.0412|0.04|5400000000|5400000000|2021-09-01|Sep 01, 2021|06/2021|0.0417|0.042|5020000000|4870000000
2021-12-26 11:25:28|09554|19315|BIMAS|39.34B|39340000000|65.40|7,448,794|-2.45%|33|2021-11-08|Nov 08, 2021|09/2021|1.47|1.25|17460000000|17570000000|2021-08-11|Aug 11, 2021|06/2021|1.21|1.18|17160000000|17260000000
2021-12-26 11:25:31|09555|103588|3702|85.97B|85970000000|51.20|3,673,760.71|20.33%|30|2021-11-16|Nov 16, 2021|09/2021|1.9|1.68|201900000000|197160000000|2021-08-03|Aug 03, 2021|06/2021|1.68|1.67|200230000000|189020000000
2021-12-26 11:25:34|09556|103802|9945|132.91B|132910000000|63.30|9,116,801.61|55.91%|23|2021-12-01|Dec 01, 2021|09/2021|2.02|--|8470000000|--|2021-09-01|Sep 01, 2021|06/2021|2.6|--|6350000000|--
2021-12-26 11:25:37|09557|945817|MPHC|27.46B|27460000000|2.180|7,313,673|6.05%|21|2021-10-27|Oct 27, 2021|09/2021|0.04|--|532700000|--|2021-08-05|Aug 05, 2021|06/2021|0.04|--|534400000|--
2021-12-26 11:25:39|09558|996204|HMPROn|189.38B|189380000000|14.40|26,348,807|5.11%|0||
2021-12-26 11:25:43|09559|41493|BSANTANDER|6.67T|6.67E+12|35.40|154,483,432.73|6.63%|33|2021-10-29|Oct 29, 2021|09/2021|0.93|0.9427|563280000000|546540000000|2021-07-29|Jul 29, 2021|06/2021|0.98|0.9436|561000000000|558300000000
2021-12-26 11:25:46|09560|103247|2344|125.97B|125970000000|31.65|42,832,275.68|18.54%|29|2021-10-26|Oct 26, 2021|09/2021|1.13|1.13|27020000000|27020000000|2021-08-04|Aug 04, 2021|06/2021|0.84|0.84|25230000000|25230000000
2021-12-26 11:25:50|09561|50010|2238|80.28B|80280000000|7.75|28,692,369|-3%|32|2021-10-29|Oct 29, 2021|09/2021|0.1|0.2551|20800000000|19680000000|2021-08-30|Aug 30, 2021|06/2021|0.19|0.1745|18550000000|18140000000
2021-12-26 11:25:53|09562|48389|ATHM|3.6B|3600000000|28.23|915,213|-70.32%|32|2021-11-18|Nov 18, 2021|09/2021|4.04|4.51|1760000000|1770000000|2021-08-25|Aug 25, 2021|06/2021|5.91|5.99|1940000000|1980000000
2021-12-26 11:25:55|09563|985905|1579|38.33B|38330000000|39.10|3,612,116|-65.12%|5|2018-04-03|Apr 03, 2018|12/2017|0.19|--|1020000000|--|2017-09-08|Sep 08, 2017|06/2017|0.07|--|630900000|--
2021-12-26 11:25:58|09564|943698|2408|233.93B|233930000000|75.70|15,134,100|-9.88%|28|2021-10-07|Oct 07, 2021|09/2021|2.44|2.14|23840000000|23530000000|2021-07-08|Jul 08, 2021|06/2021|2|1.59|22640000000|20850000000
2021-12-26 11:26:01|09565|40109|YY|3.86B|3860000000|49.56|951,518|-35.93%|33|2021-11-17|Nov 17, 2021|09/2021|2.68|-0.1412|4150000000|4010000000|2021-08-18|Aug 18, 2021|06/2021|-0.0649|-0.6039|4300000000|4170000000
2021-12-26 11:26:05|09566|27153|ORBIA|102.42B|102420000000|51.410|2,609,356|13.19%|32|2021-10-27|Oct 27, 2021|09/2021|0.094|0.0865|2290000000|2040000000|2021-07-28|Jul 28, 2021|06/2021|0.0932|0.098|2240000000|2000000000
2021-12-26 11:26:06|09567|1031093|NRPJ|64.3B|64300000000|10,540|1,177,756|14.75%|2|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|--|--|--|--
2021-12-26 11:26:09|09568|103526|3231|82.77B|82770000000|29.10|8,990,491.45|-4.75%|30|2021-10-28|Oct 28, 2021|09/2021|0.2967|0.3543|220390000000|218830000000|2021-09-01|Sep 01, 2021|06/2021|1.47|1.47|200880000000|200880000000
2021-12-26 11:26:12|09569|100059|0853|52.03B|52030000000|29.00|6,379,871|-29.27%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2021-12-26 11:26:15|09570|32483|0148|40.97B|40970000000|36.95|1,056,648|22.76%|21|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|4.57|--|26700000000|--
2021-12-26 11:26:18|09571|19394|EREGL|99.33B|99330000000|28.380|51,220,558|127.15%|33|2021-11-14|Nov 14, 2021|09/2021|1.43|1.48|18260000000|18080000000|2021-08-09|Aug 09, 2021|06/2021|0.929|0.9225|14330000000|14430000000
2021-12-26 11:26:21|09572|1167533|1209|80.12B|80120000000|35.10|2,712,527|-2.09%|0||
2021-12-26 11:26:24|09573|13896|ACBr|2.5B|2500000000|1.067|5,552,664|17.9%|33|2021-12-01|Dec 01, 2021|09/2021|0.04|0.03|440800000|441000000|2021-08-26|Aug 26, 2021|06/2021|0.07|0.05|517000000|517000000
2021-12-26 11:26:27|09574|11105|BOUK|2.51T|2.51E+12|788|807,374.73|44.65%|27|2021-12-01|Dec 01, 2021|09/2021|0.00|--|48100000|48100000|2021-09-01|Sep 01, 2021|06/2021|0.00|--|47650000|47650000
2021-12-26 11:26:30|09575|50033|0425|39.31B|39310000000|33.85|1,658,587|-11.5%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|0.65|--|7000000
2021-12-26 11:26:33|09576|103249|2347|110.92B|110920000000|66.50|6,707,566.1|42.4%|30|2021-11-15|Nov 15, 2021|09/2021|5|1.39|101570000000|101570000000|2021-07-28|Jul 28, 2021|06/2021|2|1.37|96570000000|93420000000
2021-12-26 11:26:36|09577|103416|2801|175.68B|175680000000|16.75|6,532,919.38|-2.49%|27|2021-11-26|Nov 26, 2021|09/2021|0.25|0.1683|9750000000|7450000000|2021-09-02|Sep 02, 2021|06/2021|0.19|0.1782|8980000000|7320000000
2021-12-26 11:26:39|09578|946400|1816|122.71B|122710000000|2.430|58,628,310|42.94%|13|2021-10-27|Oct 27, 2021|09/2021|0.06|0.07|22270000000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|0.07|19720000000|--
2021-12-26 11:26:41|09579|1056489|VBBR3|23.93B|23930000000|21.04|10,288,050|3.32%|19|2021-11-15|Nov 15, 2021|09/2021|0.5229|0.5622|35690000000|35690000000|2021-08-10|Aug 10, 2021|06/2021|0.33|0.3589|29020000000|28980000000
2021-12-26 11:26:45|09580|101623|UNTR|82.62T|8.262E+13|22,150|5,621,484|-15.05%|31|2021-10-28|Oct 28, 2021|09/2021|884.89|654.37|20000000000|20000000000|2021-07-30|Jul 30, 2021|06/2021|818.48|710.25|19000000000|19000000000
2021-12-26 11:26:48|09581|101899|WB|7.24B|7240000000|29.75|1,325,417|-32.86%|30|2021-11-11|Nov 11, 2021|09/2021|0.9|0.8392|607430000|587500000|2021-08-18|Aug 18, 2021|06/2021|0.79|0.6386|574470000|527070000
2021-12-26 11:26:50|09582|980706|SHINt|6.5B|6500000000|2.020|-|33.77%|0||
2021-12-26 11:26:53|09583|946385|1347|54.63B|54630000000|42.00|7,189,824|-7.59%|8|2021-11-11|Nov 11, 2021|09/2021|0.038|0.0365|451480000|413470000|2021-08-12|Aug 12, 2021|06/2021|0.033|0.0282|346110000|336680000
2021-12-26 11:26:56|09584|950590|8454|301.34B|301340000000|1,655.00|663,908.5|247.58%|21|2021-11-02|Nov 02, 2021|09/2021|3.84|3.47|20910000000|20660000000|2021-09-01|Sep 01, 2021|06/2021|4.86|4.23|22260000000|22260000000
2021-12-26 11:26:59|09585|103711|6239|75.29B|75290000000|98.30|5,543,669.06|4.13%|30|2021-10-19|Oct 19, 2021|09/2021|3.18|3.18|22320000000|22320000000|2021-07-20|Jul 20, 2021|06/2021|2.86|2.87|20620000000|20620000000
2021-12-26 11:27:02|09586|103770|9904|97.1B|97100000000|32.95|5,434,204.81|7.15%|27|2021-11-17|Nov 17, 2021|09/2021|0.6|0.69|45540000000|45540000000|2021-08-13|Aug 13, 2021|06/2021|1.25|0.77|64900000000|69270000000
2021-12-26 11:27:04|09587|41445|ENELAM|10.3T|1.03E+13|96.00|76,440,414.32|-15.37%|33|2021-10-27|Oct 27, 2021|09/2021|0.00|2.36|3000000000|2000000000|2021-07-28|Jul 28, 2021|06/2021|1.28|1.21|2000000000|2000000000
2021-12-26 11:27:07|09588|1131572|3692|112.17B|112170000000|18.94|4,474,154|-48.11%|0||
2021-12-26 11:27:09|09589|50190|RMIJ|67.52B|67520000000|4,414|2,752,948|36.78%|14|2021-09-20|Sep 20, 2021|06/2021|0.83|--|9250000000|--|2021-03-17|Mar 17, 2021|12/2020|1.05|--|8890000000|--
2021-12-26 11:27:12|09590|1054808|0772|50.13B|50130000000|49.05|1,938,521|-16.79%|9|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|--|--|--|--
2021-12-26 11:27:16|09591|996196|CPFn|200.09B|200090000000|23.80|19,536,325|-11.85%|21|2021-11-17|Nov 17, 2021|09/2021|-0.635|-0.488|125940000000|123780000000|2021-08-13|Aug 13, 2021|06/2021|0.57|0.575|129640000000|129780000000
2021-12-26 11:27:19|09592|990696|1268|53.92B|53920000000|40.40|1,560,462|38.12%|6|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2018-04-13|Apr 13, 2018|12/2017|0.15|--|4350000000|--
2021-12-26 11:27:21|09593|13902|EURBr|3.32B|3320000000|0.8960|5,891,077|54.75%|32|2021-11-25|Nov 25, 2021|09/2021|0.01|0.025|467000000|455880000|2021-08-31|Aug 31, 2021|06/2021|0.03|0.02|478000000|478000000
2021-12-26 11:27:24|09594|8768|PGN|33.86B|33860000000|5.86|4,359,732|8.32%|33|2021-11-26|Nov 26, 2021|09/2021|0.12|--|12510000000|12940000000|2021-08-30|Aug 30, 2021|06/2021|0.12|--|10430000000|10830000000
2021-12-26 11:27:28|09595|32496|1171|81.11B|81110000000|16.64|32,428,785|164.13%|33|2021-10-29|Oct 29, 2021|09/2021|1.13|1.01|39660000000|--|2021-08-27|Aug 27, 2021|06/2021|0.78|0.78|34320000000|34320000000
2021-12-26 11:27:32|09596|50004|1339|103.93B|103930000000|2.35|22,723,096|-2.08%|21|2021-10-28|Oct 28, 2021|09/2021|0.09|--|123040000000|123040000000|2021-08-20|Aug 20, 2021|06/2021|--|0.25|--|283000000
2021-12-26 11:27:35|09597|27069|AC|230.13B|230130000000|130.83|1,862,884|36.42%|33|2021-10-28|Oct 28, 2021|09/2021|1.92|1.92|47950000000|47120000000|2021-07-16|Jul 16, 2021|06/2021|1.77|1.81|45810000000|45370000000
2021-12-26 11:27:37|09598|27016|KOFUBL|23.84B|23840000000|113.50|649,804|26.24%|28|2021-10-27|Oct 27, 2021|09/2021|1.63|1.62|48320000000|48350000000|2021-07-26|Jul 26, 2021|06/2021|1.58|1.54|47790000000|47260000000
2021-12-26 11:27:41|09599|103253|2353|89.58B|89580000000|29.85|19,107,759.68|25.68%|30|2021-11-03|Nov 03, 2021|09/2021|1|0.8394|81140000000|81160000000|2021-08-04|Aug 04, 2021|06/2021|0.97|0.6631|79780000000|76940000000
2021-12-26 11:27:43|09600|1169116|RLX|5.53B|5530000000|4.110|12,926,088|-|0||
2021-12-26 11:27:46|09601|996192|BHn|110.08B|110080000000|139.50|1,718,335|10.71%|21|2021-11-04|Nov 04, 2021|09/2021|0.37|0.3356|2900000000|2910000000|2021-08-13|Aug 13, 2021|06/2021|0.26|0.2511|2980000000|2970000000
2021-12-26 11:27:49|09602|27018|GRUMAB|95.79B|95790000000|261.43|735,890|12.35%|28|2021-10-20|Oct 20, 2021|09/2021|3.8|3.7|23900000000|23360000000|2021-07-21|Jul 21, 2021|06/2021|3.9|3.9|22450000000|22450000000
2021-12-26 11:27:52|09603|19412|GARAN|49.22B|49220000000|11.72|276,767,359|21.58%|33|2021-10-27|Oct 27, 2021|09/2021|0.87|0.6|10610000000|9280000000|2021-07-28|Jul 28, 2021|06/2021|0.682|0.6|9420000000|8890000000
2021-12-26 11:27:55|09604|1155536|3759|137.57B|137570000000|119.50|1,072,841|-2.92%|9|2021-10-27|Oct 27, 2021|09/2021|0.7279|0.5539|2450000000|--|2021-08-29|Aug 29, 2021|06/2021|0.4816|0.4816|2160000000|2160000000
2021-12-26 11:27:58|09605|41449|FALABELLA|6.52T|6.52E+12|2,603.00|5,524,173.68|3.34%|33|2021-11-09|Nov 09, 2021|09/2021|73.19|73.19|2000000000|2000000000|2021-08-31|Aug 31, 2021|06/2021|53.78|48.98|2000000000|2000000000
2021-12-26 11:28:01|09606|102333|URC|284.81B|284810000000|129.40|1,553,448|-14.7%|29|2021-10-21|Oct 21, 2021|09/2021|0.923|1.04|34030000000|34030000000|2021-07-30|Jul 30, 2021|06/2021|1.79|2.29|33920000000|33920000000
2021-12-26 11:28:04|09607|1167078|SCGP|296.21B|296210000000|69.00|14,511,610|61.4%|9|2021-10-26|Oct 26, 2021|09/2021|0.41|0.4724|31930000000|28960000000|2021-07-27|Jul 27, 2021|06/2021|0.53|0.5225|29900000000|29780000000
2021-12-26 11:28:07|09608|992637|051915|60.99T|6.099E+13|296,000|12,457|-21.8%|21|2021-10-25|Oct 25, 2021|09/2021|8884.57|5896.33|10000000000|10000000000|2021-08-17|Aug 17, 2021|06/2021|21938.89|22641.47|11000000000|11000000000
2021-12-26 11:28:10|09609|13221|QFLS|17.58B|17580000000|17.680|420,313|-6.12%|28|2021-10-27|Oct 27, 2021|09/2021|0.21|--|5350000000|--|2021-07-11|Jul 11, 2021|06/2021|0.266|0.266|4500000000|--
2021-12-26 11:28:13|09610|13871|0257|39.25B|39250000000|6.39|19,254,183|48.95%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.63|--|26500000000|--
2021-12-26 11:28:16|09611|968969|HCM|6.08B|6080000000|35.30|203,472|19.7%|21|2021-11-12|Nov 12, 2021|09/2021|--|-0.2419|--|94820000|2021-07-28|Jul 28, 2021|06/2021|-0.33|-0.33|86510000|86510000
2021-12-26 11:28:19|09612|27142|KIMBERA|96.22B|96220000000|31.290|3,960,953|-5.04%|33|2021-10-22|Oct 22, 2021|09/2021|0.29|0.3411|11340000000|11360000000|2021-07-22|Jul 22, 2021|06/2021|0.4|0.4434|11720000000|11960000000
2021-12-26 11:28:22|09613|50075|3998|52.21B|52210000000|4.840|32,824,181|37.5%|8|2018-06-28|Jun 28, 2018|03/2018|0.04|--|5920000000|--|2017-12-20|Dec 20, 2017|09/2017|0.02|--|2960000000|--
2021-12-26 11:28:24|09614|980624|LHt|2.65B|2650000000|0.2300|-|5.5%|0||
2021-12-26 11:28:28|09615|8558|0144|54.59B|54590000000|14.42|4,758,426|55.72%|24|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|1.29|0.60|5660000000|4000000
2021-12-26 11:28:30|09616|103256|2356|89.69B|89690000000|25.00|8,870,191.94|4.38%|30|2021-11-12|Nov 12, 2021|09/2021|0.78|0.7801|145080000000|145080000000|2021-08-17|Aug 17, 2021|06/2021|0.32|0.3145|114800000000|116800000000
2021-12-26 11:28:33|09617|13193|QIIB|14.23B|14230000000|9.400|724,743|1.74%|29|2021-10-25|Oct 25, 2021|09/2021|0.186|0.186|434230000|456730000|2021-07-22|Jul 22, 2021|06/2021|0.17|0.175|429000000|401630000
2021-12-26 11:28:36|09618|996215|SCBn|452.09B|452090000000|123.00|17,678,217|40.57%|21|2021-10-21|Oct 21, 2021|09/2021|2.6|2.6|36910000000|36910000000|2021-07-21|Jul 21, 2021|06/2021|2.59|2.59|36470000000|36460000000
2021-12-26 11:28:40|09619|12542|DISB|38.74B|38740000000|5.360|9,525,781.43|14.53%|33|2021-10-27|Oct 27, 2021|09/2021|0.14|0.11|2500000000|2510000000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.1|2300000000|2300000000
2021-12-26 11:28:44|09620|102106|BIC|32.11T|3.211E+13|33,380.0|173,209.71|-3.67%|30|2021-11-03|Nov 03, 2021|09/2021|980.03|607.64|4000000000|4000000000|2021-08-11|Aug 11, 2021|06/2021|1202.83|514.79|4000000000|4000000000
2021-12-26 11:28:47|09621|996191|BEMn|129.16B|129160000000|8.45|33,395,742|-0.59%|0||
2021-12-26 11:28:50|09622|50145|SPPJ|31.5B|31500000000|16,360|932,782|-12.46%|15|2021-11-17|Nov 17, 2021|09/2021|11.74|641.00|127900000000|97000000|2021-05-19|May 19, 2021|03/2021|6.14|485.00|64240000000|86000000
2021-12-26 11:28:52|09623|102329|TEL|396.68B|396680000000|1,836.00|175,486|36%|30|2021-11-10|Nov 10, 2021|09/2021|27.36|30.53|48230000000|48720000000|2021-08-04|Aug 04, 2021|06/2021|32.88|32.75|47700000000|46980000000
2021-12-26 11:28:55|09624|27116|GFINBURO|151.07B|151070000000|24.090|3,778,583|19.08%|30|2021-10-26|Oct 26, 2021|09/2021|0.6876|0.686|9380000000|9380000000|2021-07-29|Jul 29, 2021|06/2021|0.57|0.5402|7310000000|8110000000
2021-12-26 11:28:57|09625|1174644|DIDI|27.01B|27010000000|5.60|19,196,247|-|0||
2021-12-26 11:29:02|09626|50003|1336|65.67B|65670000000|21.05|3,542,669|-28.89%|26|2021-10-28|Oct 28, 2021|09/2021|0.45|1.04|35950000000|210000000|2021-08-26|Aug 26, 2021|06/2021|1.29|1.36|37100000000|125000000
2021-12-26 11:29:04|09627|103254|2354|91.38B|91380000000|64.60|7,999,296.2|20.3%|30|2021-12-01|Dec 01, 2021|09/2021|0.808|1.33|33340000000|33340000000|2021-09-01|Sep 01, 2021|06/2021|1.07|0.955|22530000000|22530000000
2021-12-26 11:29:07|09628|103627|4958|95.44B|95440000000|101.00|2,655,868.35|-13.68%|22|2021-11-09|Nov 09, 2021|09/2021|3.25|3.2|41620000000|41680000000|2021-08-11|Aug 11, 2021|06/2021|0.8|0.8005|29770000000|29770000000
2021-12-26 11:29:11|09629|32493|1988|131.79B|131790000000|3.01|23,913,806|-28.84%|33|2021-10-29|Oct 29, 2021|09/2021|0.19|0.08|42860000000|40300000000|2021-08-27|Aug 27, 2021|06/2021|0.27|0.19|43280000000|--
2021-12-26 11:29:14|09630|8813|CPS|22.19B|22190000000|34.70|641,190|19.74%|33|2021-11-10|Nov 10, 2021|09/2021|4.92|0.79|3030000000|3060000000|2021-08-17|Aug 17, 2021|06/2021|0.85|0.63|3160000000|3050000000
2021-12-26 11:29:17|09631|13804|PGE|14.83B|14830000000|7.93|2,176,161|27.9%|33|2021-11-23|Nov 23, 2021|09/2021|0.30|--|10320000000|10850000000|2021-09-28|Sep 28, 2021|06/2021|1.01|--|10010000000|11580000000
2021-12-26 11:29:20|09632|102252|JFC|243.02B|243020000000|219.00|837,410|10.89%|27|2021-11-22|Nov 22, 2021|09/2021|0.9167|1.12|37200000000|37200000000|2021-08-11|Aug 11, 2021|06/2021|0.62|0.8165|36690000000|36690000000
2021-12-26 11:29:22|09633|100134|2380|60.67B|60670000000|5.600|134,300,086|254.43%|12|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|--|--
2021-12-26 11:29:25|09634|102117|ISA|24.58T|2.458E+13|22,190.0|332,233.86|-11.24%|24|2021-11-10|Nov 10, 2021|09/2021|109.57|--|2000000000|2000000000|2021-08-12|Aug 12, 2021|06/2021|528.94|--|2000000000|2000000000
2021-12-26 11:29:27|09635|1073098|IQ|3.88B|3880000000|4.91|8,929,329|-71.85%|19|2021-11-17|Nov 17, 2021|09/2021|-2.17|-2.14|7590000000|7590000000|2021-08-12|Aug 12, 2021|06/2021|-1.96|-2.03|7610000000|7450000000
2021-12-26 11:29:30|09636|49992|0966|38.67B|38670000000|10.76|4,615,324|-22.14%|24|2021-09-29|Sep 29, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|1.42|1.77|150100000000|130000000
2021-12-26 11:29:33|09637|1056073|6669|194.07B|194070000000|1,110.00|823,648.11|60.17%|20|2021-11-10|Nov 10, 2021|09/2021|11.59|11.61|45260000000|45260000000|2021-09-01|Sep 01, 2021|06/2021|13.2|13.26|51190000000|51190000000
2021-12-26 11:29:36|09638|13876|0489|56.26B|56260000000|6.53|8,063,550|-21.61%|14|2021-10-29|Oct 29, 2021|09/2021|0.3192|0.3192|--|--|2021-08-26|Aug 26, 2021|06/2021|0.3286|0.3286|--|49000000
2021-12-26 11:29:39|09639|101622|UNVR|160.23T|1.6023E+14|4,200|35,421,444|-43.43%|31|2021-10-26|Oct 26, 2021|09/2021|36.22|35.79|9000000000|9000000000|2021-07-22|Jul 22, 2021|06/2021|35.33|35.33|9000000000|9000000000
2021-12-26 11:29:43|09640|103208|2105|116.85B|116850000000|36.05|5,132,169.45|-17.22%|30|2021-12-01|Dec 01, 2021|09/2021|0.29|0.43|24270000000|26300000000|2021-09-01|Sep 01, 2021|06/2021|0.49|0.52|25530000000|25530000000
2021-12-26 11:29:45|09641|1170137|OR|312B|312000000000|26.00|21,969,675|-|8|2021-12-01|Dec 01, 2021|09/2021|0.2259|0.2259|116790000000|116910000000|2021-08-10|Aug 10, 2021|06/2021|0.2618|0.2909|118710000000|122970000000
2021-12-26 11:29:48|09642|943515|2196|86.88B|86880000000|33.90|4,825,553|-13.3%|28|2021-10-26|Oct 26, 2021|09/2021|0.42|0.46|10100000000|9150000000|2021-08-23|Aug 23, 2021|06/2021|0.64|0.639|8900000000|8900000000
2021-12-26 11:29:50|09643|43472|017670|13.42T|1.342E+13|61,700|1,288,110|44.78%|28|2021-11-10|Nov 10, 2021|09/2021|2706.31|1783.86|4000000000|4000000000|2021-08-17|Aug 17, 2021|06/2021|10901.87|10709|4000000000|4000000000
2021-12-26 11:29:53|09644|100060|0867|32.44B|32440000000|13.20|4,430,851|53.85%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.64|--|3000000
2021-12-26 11:29:56|09645|50026|6837|88.84B|88840000000|6.80|7,979,984|2.41%|31|2021-10-28|Oct 28, 2021|09/2021|0.28|0.25|11370000000|10690000000|2021-08-26|Aug 26, 2021|06/2021|0.2951|0.29|12280000000|12200000000
2021-12-26 11:29:59|09646|103421|2823|150.33B|150330000000|30.55|11,645,032.2|44.42%|23|2021-12-01|Dec 01, 2021|09/2021|1.84|0.8558|47280000000|47280000000|2021-09-01|Sep 01, 2021|06/2021|1.41|0.51|49480000000|--
2021-12-26 11:30:02|09647|1156938|CRC|203.55B|203550000000|33.75|10,776,689|2.27%|13|2021-12-01|Dec 01, 2021|09/2021|-0.37|-0.3625|38700000000|38700000000|2021-08-13|Aug 13, 2021|06/2021|-0.08|-0.08|43330000000|43920000000
2021-12-26 11:30:06|09648|9216|2600|76.94B|76940000000|4.520|57,877,102|66.79%|33|2021-10-26|Oct 26, 2021|09/2021|0.128|0.132|74190000000|57020000000|2021-08-24|Aug 24, 2021|06/2021|0.1219|0.0767|68120000000|56840000000
2021-12-26 11:30:10|09649|959057|6886|114.66B|114660000000|12.76|3,586,965|8.69%|25|2021-11-02|Nov 02, 2021|09/2021|--|0.5889|--|11150000000|2021-08-27|Aug 27, 2021|06/2021|0.59|0.4807|11030000000|11630000000
2021-12-26 11:30:13|09650|41419|CENCOSUD|3.85T|3.85E+12|1,359.90|7,151,049.29|30.65%|33|2021-11-11|Nov 11, 2021|09/2021|59.37|54.58|2000000000|2000000000|2021-08-12|Aug 12, 2021|06/2021|42.79|42.9|2000000000|2000000000
2021-12-26 11:30:16|09651|100021|0285|62.19B|62190000000|27.60|11,349,094|-28.4%|8|2021-10-28|Oct 28, 2021|09/2021|0.23|0.37|21400000000|20640000000|2021-08-27|Aug 27, 2021|06/2021|0.37|0.99|24640000000|24640000000
2021-12-26 11:30:19|09652|962447|8464|122.63B|122630000000|418.50|579,752.35|30.78%|21|2021-11-23|Nov 23, 2021|09/2021|4.7|4.72|7510000000|7510000000|2021-09-01|Sep 01, 2021|06/2021|4.18|4.18|7430000000|7430000000
2021-12-26 11:30:22|09653|50105|HARJ|38.46B|38460000000|6,238|2,174,535|-9.53%|31|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|-0.38|--|20150000000|--
2021-12-26 11:30:25|09654|13890|2689|38.85B|38850000000|8.28|7,452,473|-25.41%|15|2021-09-27|Sep 27, 2021|06/2021|--|0.60|--|27000000|2021-02-22|Feb 22, 2021|12/2020|--|0.33|--|28000000
2021-12-26 11:30:28|09655|19598|TUPRS|38.71B|38710000000|154.60|6,364,929|45.85%|33|2021-11-04|Nov 04, 2021|09/2021|6.51|7.06|40990000000|40990000000|2021-08-12|Aug 12, 2021|06/2021|2.94|2.76|33690000000|31800000000
2021-12-26 11:30:30|09656|102172|AEV|318.11B|318110000000|56.500|2,028,774|20.86%|27|2021-11-04|Nov 04, 2021|09/2021|1.08|--|55760000000|--|2021-08-16|Aug 16, 2021|06/2021|1.04|--|55800000000|--
2021-12-26 11:30:33|09657|19576|TCELL|42.17B|42170000000|19.33|15,123,431|30.08%|33|2021-11-04|Nov 04, 2021|09/2021|0.65|0.6489|9350000000|9080000000|2021-08-12|Aug 12, 2021|06/2021|0.51|0.54|8550000000|8290000000
2021-12-26 11:30:36|09658|943491|1378|76.35B|76350000000|8.37|17,619,647|18.72%|13|2021-08-20|Aug 20, 2021|06/2021|--|0.96|--|47000000|2021-03-05|Mar 05, 2021|12/2020|--|0.43|--|43000000
2021-12-26 11:30:39|09659|1165549|9633|562.32B|562320000000|50.00|9,731,266|0%|0||
2021-12-26 11:30:42|09660|41412|BCI|4.01T|4.01E+12|25,700.00|100,267.5|-0.98%|28|2021-11-04|Nov 04, 2021|09/2021|757.85|695.38|551000000000|551230000000|2021-07-30|Jul 30, 2021|06/2021|825.47|825.47|500700000000|516350000000
2021-12-26 11:30:45|09661|996194|BTSn|119.14B|119140000000|9.35|29,463,851|-2.6%|0||
2021-12-26 11:30:48|09662|103354|2492|80.48B|80480000000|166.00|5,188,697.85|-25.56%|21|2021-12-01|Dec 01, 2021|09/2021|5.52|5.52|11310000000|11310000000|2021-09-01|Sep 01, 2021|06/2021|4.82|4.76|11660000000|11740000000
2021-12-26 11:30:50|09663|1097872|0780|32.24B|32240000000|14.54|4,588,612|-0.95%|4|2021-11-22|Nov 22, 2021|09/2021|0.16|0.1587|1940000000|1900000000|2021-08-23|Aug 23, 2021|06/2021|0.18|0.1791|2140000000|2120000000
2021-12-26 11:30:53|09664|19263|AKBNK|39.62B|39620000000|7.62|147,334,102|20%|33|2021-10-26|Oct 26, 2021|09/2021|0.62|0.44|6650000000|6510000000|2021-07-28|Jul 28, 2021|06/2021|0.4|0.4|6140000000|6310000000
2021-12-26 11:30:55|09665|1116332|2013|19.14B|19140000000|7.51|22,909,038|-41.78%|1|2021-08-16|Aug 16, 2021|06/2021|-0.06|--|--|1000000|
2021-12-26 11:30:58|09666|996222|TUn|90.77B|90770000000|19.50|22,807,473|44.44%|0||
2021-12-26 11:31:00|09667|943537|6881|44.71B|44710000000|4.41|10,406,749|-1.56%|15|2021-10-29|Oct 29, 2021|09/2021|0.31|0.19|--|--|2021-08-30|Aug 30, 2021|06/2021|0.17|0.2|6600000000|6600000000
2021-12-26 11:31:03|09668|987127|1585|42.74B|42740000000|14.900|4,574,006|0.68%|4|2018-04-27|Apr 27, 2018|12/2017|0.08|--|4600000000|--|2017-09-28|Sep 28, 2017|06/2017|0.06|--|3250000000|--
2021-12-26 11:31:06|09669|1164099|3347|160.49B|160490000000|95.40|952,017|-45.49%|20|2021-10-22|Oct 22, 2021|09/2021|0.7309|0.4879|1630000000|1460000000|2021-08-25|Aug 25, 2021|06/2021|1.11|1.1|1390000000|1390000000
2021-12-26 11:31:09|09670|19470|KCHOL|74.66B|74660000000|29.44|19,991,304|52.78%|33|2021-11-11|Nov 11, 2021|09/2021|1.62|1.3|91650000000|78310000000|2021-08-12|Aug 12, 2021|06/2021|1.26|0.96|74650000000|63430000000
2021-12-26 11:31:13|09671|100147|3993|89.45B|89450000000|4.17|28,930,388|-0.24%|28|2021-10-27|Oct 27, 2021|09/2021|0.053|0.0859|41740000000|40180000000|2021-08-19|Aug 19, 2021|06/2021|0.0649|0.065|44900000000|44900000000
2021-12-26 11:31:16|09672|992636|005385|53.68T|5.368E+13|102,000|36,873|14.22%|21|2021-10-26|Oct 26, 2021|09/2021|6256.82|6305.87|28000000000|28000000000|2021-07-22|Jul 22, 2021|06/2021|7624.56|7226.77|30000000000|28000000000
2021-12-26 11:31:19|09673|13213|QGTS|18.24B|18240000000|3.293|4,716,616|3.85%|28|2021-10-17|Oct 17, 2021|09/2021|0.061|0.061|887000000|947080000|2021-07-12|Jul 12, 2021|06/2021|0.06|0.058|880670000|935290000
2021-12-26 11:31:22|09674|13873|0358|44.32B|44320000000|12.80|8,020,591|6.49%|32|2021-10-29|Oct 29, 2021|09/2021|--|0.58|--|--|2021-08-27|Aug 27, 2021|06/2021|--|0.21|--|190000000
2021-12-26 11:31:25|09675|943151|MOMO|1.78B|1780000000|9.05|2,733,456|-28.65%|28|2021-11-30|Nov 30, 2021|09/2021|2.7|1.51|3760000000|3690000000|2021-08-26|Aug 26, 2021|06/2021|2.15|1.66|3670000000|3630000000
2021-12-26 11:31:29|09676|13879|0763|98.78B|98780000000|20.90|5,184,609|14.21%|32|2021-10-25|Oct 25, 2021|09/2021|0.38|0.3067|30750000000|28840000000|2021-08-27|Aug 27, 2021|06/2021|0.41|0.41|26830000000|26820000000
2021-12-26 11:31:32|09677|27161|PEOLES|96.97B|96970000000|243.97|285,089|-28.84%|26|2021-11-01|Nov 01, 2021|09/2021|0.17|0.25|1430000000|1390000000|2021-08-03|Aug 03, 2021|06/2021|0.49|0.466|1570000000|1360000000
2021-12-26 11:31:35|09678|101574|SMGR|43.15T|4.315E+13|7,275|18,482,902|-41.09%|31|2021-11-02|Nov 02, 2021|09/2021|156.54|156.54|9000000000|9000000000|2021-08-02|Aug 02, 2021|06/2021|45.58|36.38|8000000000|8000000000
2021-12-26 11:31:37|09679|1012967|8299|96.07B|96070000000|487.50|3,566.68|47.06%|21|2021-11-18|Nov 18, 2021|09/2021|12.1|12|16930000000|16900000000|2021-08-19|Aug 19, 2021|06/2021|11.49|11.44|15910000000|15910000000
2021-12-26 11:31:41|09680|941307|ADIB|24.95B|24950000000|6.870|2,359,374.29|44.03%|29|2021-10-31|Oct 31, 2021|09/2021|0.11|--|1450000000|1450000000|2021-07-13|Jul 13, 2021|06/2021|0.13|--|1250000000|1320000000
2021-12-26 11:31:44|09681|949918|1776|112.64B|112640000000|14.78|6,332,300|44.9%|26|2021-10-28|Oct 28, 2021|09/2021|0.36|0.45|8860000000|--|2021-08-27|Aug 27, 2021|06/2021|0.44|0.37|9690000000|8500000000
2021-12-26 11:31:46|09682|1156244|IMAB|3.61B|3610000000|46.93|495,258|12.95%|6|2021-12-01|Dec 01, 2021|09/2021|-0.239|-0.239|0.00|0.00|2021-08-31|Aug 31, 2021|06/2021|-0.99|-1.24|2730000|2700000
2021-12-26 11:31:49|09683|996220|TOPn|123.42B|123420000000|49.00|12,483,282|-9.26%|21|2021-11-09|Nov 09, 2021|09/2021|1.01|1.01|82060000000|81800000000|2021-08-10|Aug 10, 2021|06/2021|1.04|0.8833|79820000000|79400000000
2021-12-26 11:31:52|09684|987131|2588|40.18B|40180000000|57.90|738,792|-9.81%|4|2018-04-24|Apr 24, 2018|12/2017|0.5|0.41|676300000|755800000|2017-09-26|Sep 26, 2017|06/2017|0.35|0.35|607300000|728660000
2021-12-26 11:31:54|09685|100112|1882|31.15B|31150000000|19.52|1,632,980|-21.92%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|--|0.85|--|7000000
2021-12-26 11:31:57|09686|996206|IVLn|238.02B|238020000000|43.00|18,461,319|7.5%|21|2021-11-11|Nov 11, 2021|09/2021|0.84|1.12|126890000000|122580000000|2021-08-13|Aug 13, 2021|06/2021|1.45|1.08|111300000000|111890000000
2021-12-26 11:32:01|09687|101565|TOWR|57.27T|5.727E+13|1,150|80,535,908|19.17%|31|2021-11-03|Nov 03, 2021|09/2021|17.64|18.09|2000000000|2000000000|2021-08-25|Aug 25, 2021|06/2021|18.02|17.52|2000000000|2000000000
2021-12-26 11:32:05|09688|41416|CMPC|3.53T|3.53E+12|1,413.00|3,075,156.39|-16.9%|32|2021-11-04|Nov 04, 2021|09/2021|0.05|0.05|1650000000|1550000000|2021-08-05|Aug 05, 2021|06/2021|0.1|0.0603|1570000000|1550000000
2021-12-26 11:32:08|09689|100063|0884|37.74B|37740000000|4.55|27,504,884|-25.32%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.53|0.46|--|35000000
2021-12-26 11:32:11|09690|49978|0392|34.33B|34330000000|27.20|1,708,020|10.57%|16|2021-08-31|Aug 31, 2021|06/2021|5|--|40390000000|--|2021-03-31|Mar 31, 2021|12/2020|1.36|--|36370000000|--
2021-12-26 11:32:14|09691|986165|GPSC|243.2B|243200000000|86.25|13,205,054|27.31%|21|2021-11-05|Nov 05, 2021|09/2021|0.66|0.66|18000000000|18000000000|2021-08-09|Aug 09, 2021|06/2021|0.82|0.8304|18230000000|18230000000
2021-12-26 11:32:16|09692|102269|MBT|245.49B|245490000000|54.60|3,750,710|7.48%|27|2021-10-29|Oct 29, 2021|09/2021|0.9882|0.9654|24200000000|25130000000|2021-08-03|Aug 03, 2021|06/2021|0.87|0.8695|24540000000|25560000000
2021-12-26 11:32:19|09693|1153017|6110|52.71B|52710000000|7.64|9,799,797|-30.92%|3|2021-10-28|Oct 28, 2021|08/2021|--|--|--|--|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2021-12-26 11:32:22|09694|1012475|4743|109.3B|109300000000|287.00|4,017.31|24.24%|19|2021-11-10|Nov 10, 2021|09/2021|-0.46|--|23840000|--|2021-09-01|Sep 01, 2021|06/2021|-1.24|--|12730000|--
2021-12-26 11:32:24|09695|13898|BABr|1.7B|1700000000|12.480|174,891|-10.86%|30|2021-11-19|Nov 19, 2021|09/2021|--|--|--|243400000|2021-09-07|Sep 07, 2021|06/2021|0.49|--|313800000|193300000
2021-12-26 11:32:28|09696|993042|2633|165.47B|165470000000|29.40|4,611,532.71|-4.85%|21|2021-12-01|Dec 01, 2021|09/2021|0.15|0.15|4610000000|4610000000|2021-09-01|Sep 01, 2021|06/2021|0.09|0.12|6100000000|8210000000
2021-12-26 11:32:30|09697|990999|6865|73.32B|73320000000|34.15|6,824,179|10.52%|8|2021-10-20|Oct 20, 2021|09/2021|0.21|0.2171|2310000000|2610000000|2021-08-09|Aug 09, 2021|06/2021|0.1936|0.1585|1970000000|1860000000
2021-12-26 11:32:33|09698|100027|0371|30.31B|30310000000|2.99|14,365,261|-3.24%|16|2021-08-30|Aug 30, 2021|06/2021|0.24|--|13670000000|--|2021-03-30|Mar 30, 2021|12/2020|0.19|--|12910000000|14000000
2021-12-26 11:32:35|09699|1097548|QFIN|3.4B|3400000000|21.99|1,346,230|102.86%|12|2021-11-15|Nov 15, 2021|09/2021|9.74|8.57|4610000000|4250000000|2021-08-19|Aug 19, 2021|06/2021|9.62|7.52|4000000000|4120000000
2021-12-26 11:32:38|09700|50001|1313|41.97B|41970000000|6.01|13,010,355|-30.44%|30|2021-10-22|Oct 22, 2021|09/2021|0.241|0.22|10640000000|--|2021-08-13|Aug 13, 2021|06/2021|0.336|0.336|11670000000|18000000
2021-12-26 11:32:41|09701|32486|0902|89.48B|89480000000|5.70|62,993,818|111.11%|33|2021-10-26|Oct 26, 2021|09/2021|-0.26|-0.25|49890000000|--|2021-07-27|Jul 27, 2021|06/2021|0.1|0.1|45210000000|--
2021-12-26 11:32:45|09702|27162|PINFRA|63.25B|63250000000|147.24|478,888|-13.26%|29|2021-12-01|Dec 01, 2021|09/2021|3.77|3.33|3190000000|3130000000|2021-09-01|Sep 01, 2021|06/2021|2.1|2.23|3030000000|2990000000
2021-12-26 11:32:48|09703|50070|3311|47.61B|47610000000|9.45|9,151,181|107.69%|32|2021-10-18|Oct 18, 2021|09/2021|--|--|16470000000|28000000|2021-08-17|Aug 17, 2021|06/2021|0.69|0.68|22410000000|33000000
2021-12-26 11:32:50|09704|1156255|9922|19.62B|19620000000|13.50|7,767,593|-41.81%|0||
2021-12-26 11:32:52|09705|1075240|1833|31.9B|31900000000|28.10|8,595,509|-68.55%|1|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|
2021-12-26 11:32:55|09706|13875|0390|100.99B|100990000000|4.11|15,356,678|20.88%|30|2021-10-29|Oct 29, 2021|09/2021|0.277|0.22|271320000000|286660000000|2021-08-30|Aug 30, 2021|06/2021|0.36|0.31|260780000000|275630000000
2021-12-26 11:32:58|09707|943517|2208|65.32B|65320000000|15.46|8,851,720|3.07%|26|2021-10-26|Oct 26, 2021|09/2021|0.2756|0.285|15650000000|15700000000|2021-08-20|Aug 20, 2021|06/2021|0.21|0.26|11080000000|14260000000
2021-12-26 11:33:00|09708|1137422|1951|22.17B|22170000000|8.86|15,158,113|-40.38%|0||
2021-12-26 11:33:03|09709|1173226|361610|11.55T|1.155E+13|162,000|494,236|-|6|2021-12-01|Dec 01, 2021|09/2021|505.92|517.08|152050000000|154540000000|2021-11-15|Nov 15, 2021|09/2020|-85.6|--|118300000000|--
2021-12-26 11:33:05|09710|100132|2357|40.33B|40330000000|5.23|17,499,122|0.19%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2021-12-26 11:33:07|09711|980622|KTCt|4.8B|4800000000|1.517|-|5.17%|0||
2021-12-26 11:33:10|09712|32318|BVN|1.78B|1780000000|7.400|1,512,152|-39.64%|29|2021-10-29|Oct 29, 2021|09/2021|-0.36|0.23|220400000|241000000|2021-08-02|Aug 02, 2021|06/2021|0.15|0.275|240900000|228000000
2021-12-26 11:33:14|09713|13212|QEWC|18.06B|18060000000|16.420|392,109|-8.9%|33|2021-10-27|Oct 27, 2021|09/2021|0.357|0.357|664000000|664000000|2021-07-21|Jul 21, 2021|06/2021|0.353|0.353|600000000|633260000
2021-12-26 11:33:16|09714|943455|0696|38.39B|38390000000|13.12|2,662,615|-29.16%|14|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--
2021-12-26 11:33:19|09715|13200|BRES|12.37B|12370000000|3.180|2,237,975|-6.97%|30|2021-10-26|Oct 26, 2021|09/2021|0.05|--|573300000|--|2021-07-27|Jul 27, 2021|06/2021|0.09|--|521300000|--
2021-12-26 11:33:22|09716|1075456|MTC|120.31B|120310000000|56.75|7,291,015|-4.62%|21|2021-12-01|Dec 01, 2021|09/2021|0.6|0.5943|3480000000|3480000000|2021-08-10|Aug 10, 2021|06/2021|0.6|0.6|3390000000|3390000000
2021-12-26 11:33:24|09717|1052239|6060|39.24B|39240000000|26.70|3,522,975|-25%|5|2018-04-23|Apr 23, 2018|12/2017|-0.77|--|5580000000|--|2017-09-29|Sep 29, 2017|06/2017|-0.07|--|1400000000|--
2021-12-26 11:33:28|09718|943563|8083|10.18B|10180000000|0.590|37,973,254|-73.54%|19|2021-11-09|Nov 09, 2021|09/2021|-0.0112|-0.012|454610000|546010000|2021-08-11|Aug 11, 2021|06/2021|-0.0076|-0.012|463870000|543160000
2021-12-26 11:33:31|09719|29752|TAL|2.63B|2630000000|4.08|14,228,635|-94.15%|32|2021-10-28|Oct 28, 2021|08/2021|-0.0902|-0.0902|974860000|1360000000|2021-07-29|Jul 29, 2021|05/2021|-0.076|-0.1424|1280000000|1290000000
2021-12-26 11:33:34|09720|50044|0754|37.94B|37940000000|15.98|2,098,648|-15.81%|13|2021-08-25|Aug 25, 2021|06/2021|2.34|--|16070000000|--|2021-03-24|Mar 24, 2021|12/2020|3.86|--|23630000000|--
2021-12-26 11:33:37|09721|102239|GLO|448.96B|448960000000|3,360.00|93,822|67.16%|30|2021-12-07|Dec 07, 2021|09/2021|36.53|41.87|41410000000|42170000000|2021-09-20|Sep 20, 2021|06/2021|41.26|38.97|41360000000|40850000000
2021-12-26 11:33:40|09722|49987|0817|31.34B|31340000000|2.47|20,961,415|-30.62%|10|2021-08-23|Aug 23, 2021|06/2021|--|0.20|--|34000000|2018-04-18|Apr 18, 2018|12/2017|0.14|0.18|13240000000|17000000
2021-12-26 11:33:43|09723|50015|2883|32.45B|32450000000|6.80|14,169,710|7.26%|32|2021-10-28|Oct 28, 2021|09/2021|0.14|0.13|7150000000|8770000000|2021-08-25|Aug 25, 2021|06/2021|0.125|0.12|6830000000|--
2021-12-26 11:33:47|09724|16431|JOBS|3.21B|3210000000|47.60|359,378|-30.05%|33|2021-12-15|Dec 15, 2021|09/2021|0.68|4.45|1080000000|913960000|2021-09-24|Sep 24, 2021|06/2021|2.66|3.77|1100000000|861760000
2021-12-26 11:33:50|09725|100140|3360|29.55B|29550000000|6.85|4,476,868|-14.38%|6|2018-04-12|Apr 12, 2018|12/2017|0.42|--|9810000000|--|2017-09-07|Sep 07, 2017|06/2017|0.42|--|8970000000|--
2021-12-26 11:33:52|09726|11298|MABK|942.98B|942980000000|805|663,346.32|29.48%|21|2021-12-01|Dec 01, 2021|09/2021|0.01|--|25200000|25200000|2021-07-28|Jul 28, 2021|06/2021|0.01|--|24500000|23800000
2021-12-26 11:33:56|09727|41641|TLMM|20.44B|20440000000|5.34|3,080,845|0%|33|2021-11-24|Nov 24, 2021|09/2021|0.071|0.0777|2800000000|2740000000|2021-08-27|Aug 27, 2021|06/2021|0.058|0.061|2760000000|2760000000
2021-12-26 11:33:59|09728|102753|SAWAD|82.05B|82050000000|59.75|8,702,143|-11.81%|21|2021-12-01|Dec 01, 2021|09/2021|0.81|0.808|2360000000|2330000000|2021-08-16|Aug 16, 2021|06/2021|0.81|0.805|2250000000|2250000000
2021-12-26 11:34:02|09729|20886|NOAH|1.82B|1820000000|30.32|121,002|-30.51%|29|2021-11-23|Nov 23, 2021|09/2021|4.2|2.95|908920000|517170000|2021-08-17|Aug 17, 2021|06/2021|5|--|899390000|927000000
2021-12-26 11:34:05|09730|50060|1888|39.81B|39810000000|12.76|3,803,460|10.57%|14|2021-08-30|Aug 30, 2021|06/2021|1.08|--|13920000000|--|2021-03-22|Mar 22, 2021|12/2020|0.67|--|10490000000|--
2021-12-26 11:34:07|09731|50062|2128|33.51B|33510000000|10.80|3,488,095|-5.76%|11|2021-12-01|Dec 01, 2021|09/2021|0.35|0.35|--|--|2021-08-27|Aug 27, 2021|06/2021|0.35|0.35|--|--
2021-12-26 11:34:10|09732|100076|1030|32.04B|32040000000|5.16|10,079,461|-21.7%|5|2018-03-27|Mar 27, 2018|12/2017|0.61|--|29390000000|--|2017-09-25|Sep 25, 2017|06/2017|0.06|--|11430000000|--
2021-12-26 11:34:13|09733|27112|GCARSOA1|138.97B|138970000000|61.620|289,125|2.22%|30|2021-10-25|Oct 25, 2021|09/2021|1.14|0.96|29710000000|28600000000|2021-07-26|Jul 26, 2021|06/2021|0.86|0.43|29730000000|25570000000
2021-12-26 11:34:16|09734|1123795|6185|67.71B|67710000000|179.60|1,471,467|3.82%|5|2021-10-28|Oct 28, 2021|09/2021|1.6|2.87|1020000000|1590000000|2021-08-27|Aug 27, 2021|06/2021|3.44|7.04|1590000000|6340000000
2021-12-26 11:34:19|09735|49976|0336|49.48B|49480000000|15.320|12,551,495|36.54%|16|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2021-12-26 11:34:22|09736|103642|5269|124.25B|124250000000|1,795.00|856,045.02|14.33%|21|2021-11-15|Nov 15, 2021|09/2021|13.69|13.45|1790000000|1810000000|2021-08-16|Aug 16, 2021|06/2021|11.03|10.83|1470000000|1470000000
2021-12-26 11:34:25|09737|49986|0813|19.73B|19730000000|5.20|33,365,589|-78.33%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|2.15|--|68000000
2021-12-26 11:34:27|09738|996193|BJCn|126.67B|126670000000|30.00|7,579,958|-13.67%|0||
2021-12-26 11:34:29|09739|1061944|3319|19.88B|19880000000|14.00|4,917,968|-58.82%|4|2018-04-11|Apr 11, 2018|12/2017|0.1|--|591900000|--|2018-01-29|Jan 29, 2018|09/2017|0.19|--|1170000000|--
2021-12-26 11:34:32|09740|8576|1199|22.35B|22350000000|6.74|5,264,939|28.87%|33|2021-10-29|Oct 29, 2021|09/2021|0.026|--|295770000|--|2021-08-26|Aug 26, 2021|06/2021|0.03|0.05|299540000|471480000
2021-12-26 11:34:35|09741|13219|ORDS|21.86B|21860000000|6.825|1,616,767|-10.89%|33|2021-10-26|Oct 26, 2021|09/2021|0.06|--|7610000000|7260000000|2021-07-27|Jul 27, 2021|06/2021|-0.36|--|7310000000|7140000000
2021-12-26 11:34:37|09742|943487|1359|49.61B|49610000000|1.300|32,379,572|-8.45%|12|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|--|--|--
2021-12-26 11:34:40|09743|17499|VNET|1.33B|1330000000|9.15|1,459,413|-71.72%|33|2021-11-18|Nov 18, 2021|09/2021|-0.18|-0.2712|1560000000|1540000000|2021-08-24|Aug 24, 2021|06/2021|0.24|-0.3259|1500000000|1480000000
2021-12-26 11:34:42|09744|101612|TBIG|64.89T|6.489E+13|3,000|42,991,570|73.41%|31|2021-11-16|Nov 16, 2021|09/2021|20|19.9|1000000000|1000000000|2021-09-03|Sep 03, 2021|06/2021|18.37|20.65|1000000000|1000000000
2021-12-26 11:34:46|09745|102115|SIS|17.12T|1.712E+13|29,410.0|420,677.33|19.12%|28|2021-11-16|Nov 16, 2021|09/2021|867.82|--|5000000000|6000000000|2021-08-17|Aug 17, 2021|06/2021|911.29|--|5000000000|5000000000
2021-12-26 11:34:50|09746|996200|EGCOn|88.88B|88880000000|174.00|1,236,164|-10.31%|21|2021-11-11|Nov 11, 2021|09/2021|2.04|2.03|8740000000|9220000000|2021-08-11|Aug 11, 2021|06/2021|2.87|2.87|8710000000|9220000000
2021-12-26 11:34:53|09747|19564|SISE|42.27B|42270000000|13.800|139,016,376|95.97%|32|2021-11-11|Nov 11, 2021|09/2021|0.44|0.44|8240000000|8210000000|2021-08-23|Aug 23, 2021|06/2021|0.46|0.38|7090000000|7140000000
2021-12-26 11:34:56|09748|50023|3900|31.14B|31140000000|12.48|7,876,854|11.43%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.71|0.68|36130000000|35000000
2021-12-26 11:34:59|09749|49985|0753|76.26B|76260000000|5.25|12,795,710|-12.06%|32|2021-10-29|Oct 29, 2021|09/2021|-0.26|0.0015|19790000000|24090000000|2021-08-27|Aug 27, 2021|06/2021|-0.04|-0.04|23080000000|23080000000
2021-12-26 11:35:01|09750|19410|FROTO|85.31B|85310000000|243.10|2,634,583|107.53%|33|2021-11-01|Nov 01, 2021|09/2021|5.39|4.54|18870000000|18690000000|2021-08-05|Aug 05, 2021|06/2021|2.85|2.85|10530000000|10500000000
2021-12-26 11:35:04|09751|985911|2869|22.71B|22710000000|7.00|6,705,941|-24.73%|5|2018-04-23|Apr 23, 2018|12/2017|0.08|--|2940000000|--|2017-08-28|Aug 28, 2017|06/2017|0.06|--|2200000000|--
2021-12-26 11:35:07|09752|1167322|1516|23.96B|23960000000|7.78|19,249,225|-53.96%|0||
2021-12-26 11:35:10|09753|8747|OPL|10.8B|10800000000|8.23|2,004,424|26.03%|33|2021-10-25|Oct 25, 2021|09/2021|0.11|0.11|2890000000|2870000000|2021-07-28|Jul 28, 2021|06/2021|0.09|0.06|2950000000|2950000000
2021-12-26 11:35:13|09754|1017399|200596|59.72B|59720000000|112.97|107,215|8.73%|18|2021-10-30|Oct 30, 2021|09/2021|1.12|1.12|3100000000|3100000000|2021-08-28|Aug 28, 2021|06/2021|1.07|0.85|2880000000|2880000000
2021-12-26 11:35:15|09755|41695|QRES|11.19B|11190000000|4.60|771,777|-24.84%|21|2021-11-29|Nov 29, 2021|09/2021|0.019|--|1250000000|--|2021-08-25|Aug 25, 2021|06/2021|0.017|--|1230000000|1230000000
2021-12-26 11:35:18|09756|990486|0839|30.1B|30100000000|12.60|8,195,221|-16.67%|4|2018-04-26|Apr 26, 2018|12/2017|0.15|--|543800000|--|2017-12-05|Dec 05, 2017|06/2017|0.13|--|405400000|--
2021-12-26 11:35:21|09757|41417|CCU|2.51T|2.51E+12|6,797.60|251,745.52|34.18%|31|2021-11-03|Nov 03, 2021|09/2021|114.12|114.11|622730000000|622730000000|2021-08-04|Aug 04, 2021|06/2021|51.35|41.2|470000000000|410310000000
2021-12-26 11:35:24|09758|102406|ABPIFu|1.25B|1250000000|2.08|209,990|-29.25%|19|2021-11-11|Nov 11, 2021|09/2021|0.01|--|11390000|--|2021-08-11|Aug 11, 2021|06/2021|0.05|--|-68340000|--
2021-12-26 11:35:27|09759|996175|CUERVO|183.62B|183620000000|51.390|1,573,066|2.7%|20|2021-10-28|Oct 28, 2021|09/2021|0.37|0.312|9590000000|9340000000|2021-07-29|Jul 29, 2021|06/2021|0.25|0.324|9530000000|8130000000
2021-12-26 11:35:29|09760|1163142|9668|35.17B|35170000000|1.98|4,340,811|-59.26%|0||
2021-12-26 11:35:32|09761|1156026|BAM|67.55B|67550000000|20.90|27,907,764|-5.86%|12|2021-12-01|Dec 01, 2021|09/2021|0.179|0.1765|2620000000|2550000000|2021-08-11|Aug 11, 2021|06/2021|0.242|0.2|2850000000|2370000000
2021-12-26 11:35:35|09762|100135|2607|39.05B|39050000000|13.74|2,301,567|8.87%|25|2021-10-29|Oct 29, 2021|09/2021|0.32|0.4833|55740000000|58590000000|2021-08-30|Aug 30, 2021|06/2021|0.51|0.51|53640000000|53640000000
2021-12-26 11:35:38|09763|1166826|PANOx|3.39B|3390000000|8.60|476|100.47%|5|2021-11-11|Nov 11, 2021|09/2021|173|173|1000000000|1000000000|2021-08-12|Aug 12, 2021|06/2021|169|141|1000000000|1000000000
2021-12-26 11:35:40|09764|1159521|9926|27.7B|27700000000|33.90|3,831,885|-7.12%|0||
2021-12-26 11:35:43|09765|978768|MONET|47.42B|47420000000|92.80|843,430.33|36.47%|21|2021-10-29|Oct 29, 2021|09/2021|2.90|2.06|2780000000|2760000000|2021-07-29|Jul 29, 2021|06/2021|1.63|1.63|2700000000|2700000000
2021-12-26 11:35:46|09766|946383|1060|19.86B|19860000000|0.740|30,160,488|-21.28%|5|2018-05-07|May 07, 2018|03/2018|-0.03|--|936600000|--|2018-03-28|Mar 28, 2018|12/2017|-0.02|--|1300000000|--
2021-12-26 11:35:49|09767|50036|0576|30.45B|30450000000|7.01|4,727,036|12.16%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2021-12-26 11:35:52|09768|943535|6818|147.51B|147510000000|2.73|6,890,351|-4.55%|28|2021-11-03|Nov 03, 2021|09/2021|0.19|0.18|--|38000000|2021-08-30|Aug 30, 2021|06/2021|0.2183|0.1934|46220000000|44360000000
2021-12-26 11:35:55|09769|49966|0123|21.12B|21120000000|6.820|3,213,990|-9.12%|16|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|--|--|--|--
2021-12-26 11:35:58|09770|100093|1208|21.25B|21250000000|2.460|17,324,687|-24.31%|12|2021-08-18|Aug 18, 2021|06/2021|--|0.05|--|2000000|2021-03-03|Mar 03, 2021|12/2020|--|0.02|--|1000000
2021-12-26 11:36:01|09771|1096081|1787|57.08B|57080000000|12.76|3,132,900|-27.09%|19|2021-10-27|Oct 27, 2021|09/2021|0.0292|-0.0486|7090000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1585|0.1585|5500000000|--
2021-12-26 11:36:04|09772|943529|3380|32.77B|32770000000|5.82|11,647,686|-51.01%|6|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2018-04-10|Apr 10, 2018|12/2017|0.54|--|15310000000|--
2021-12-26 11:36:07|09773|100007|0152|17.75B|17750000000|7.83|3,653,949|-36.55%|26|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.44|--|7290000000|--
2021-12-26 11:36:10|09774|100043|0694|21.38B|21380000000|4.67|4,853,640|-24.43%|17|2021-10-25|Oct 25, 2021|09/2021|--|--|947000000|--|2021-08-24|Aug 24, 2021|06/2021|--|-0.04|--|1000000
2021-12-26 11:36:12|09775|1161535|DADA|3.28B|3280000000|14.01|990,834|-62.62%|4|2021-11-23|Nov 23, 2021|09/2021|-0.57|-2.04|1690000000|1650000000|2021-09-07|Sep 07, 2021|06/2021|-0.58|-2.18|1470000000|1420000000
2021-12-26 11:36:16|09776|102271|MER|337B|337000000000|299.00|221,254|5.8%|27|2021-11-01|Nov 01, 2021|09/2021|4.93|4.93|82620000000|82620000000|2021-08-17|Aug 17, 2021|06/2021|5.56|5.46|84390000000|84540000000
2021-12-26 11:36:17|09777|1161009|KC|3.76B|3760000000|15.54|1,536,032|-65.66%|4|2021-11-24|Nov 24, 2021|09/2021|-2.1|-1.55|2410000000|2460000000|2021-08-25|Aug 25, 2021|06/2021|-0.9849|-1.28|2170000000|2200000000
2021-12-26 11:36:20|09778|959048|1530|16.67B|16670000000|6.61|8,296,521|-9.2%|13|2021-11-17|Nov 17, 2021|09/2021|--|--|--|395000000|2021-08-25|Aug 25, 2021|06/2021|--|--|--|395000000
2021-12-26 11:36:24|09779|100010|0177|40.2B|40200000000|7.98|2,618,268|-6.88%|28|2021-10-28|Oct 28, 2021|09/2021|0.2201|0.1816|2600000000|2160000000|2021-08-27|Aug 27, 2021|06/2021|0.3024|0.2058|2650000000|2590000000
2021-12-26 11:36:26|09780|49967|0165|15.23B|15230000000|9.04|4,758,165|-10.5%|21|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.06|--|2360000000|--
2021-12-26 11:36:29|09781|996209|KTBn|171.4B|171400000000|12.90|39,303,975|14.16%|0||
2021-12-26 11:36:31|09782|1167066|LU|14.33B|14330000000|5.82|7,698,467|-58.93%|3|2021-11-09|Nov 09, 2021|09/2021|3.31|1.6|15920000000|16290000000|2021-08-09|Aug 09, 2021|06/2021|3.72|1.52|14830000000|14920000000
2021-12-26 11:36:33|09783|1115130|1995|21.08B|21080000000|12.02|6,394,036|-29.29%|0||
2021-12-26 11:36:37|09784|962437|SITESB1|66.55B|66550000000|20.200|1,641,021|-5.08%|21|2021-10-15|Oct 15, 2021|09/2021|0.02|0.0933|2160000000|2160000000|2021-07-29|Jul 29, 2021|06/2021|0.0613|0.0826|2140000000|2150000000
2021-12-26 11:36:40|09785|13877|0493|21.34B|21340000000|0.660|66,183,555|-27.47%|23|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2021-12-26 11:36:42|09786|942849|CBG|120B|120000000000|120.00|6,678,415|6.19%|21|2021-12-01|Dec 01, 2021|09/2021|0.66|0.6325|3960000000|4010000000|2021-09-01|Sep 01, 2021|06/2021|0.97|0.945|5000000000|5000000000
2021-12-26 11:36:45|09787|1163025|API|1.94B|1940000000|16.72|948,892|-60.58%|9|2021-11-15|Nov 15, 2021|09/2021|-0.19|-0.1155|45040000|39780000|2021-08-09|Aug 09, 2021|06/2021|-0.14|-0.0484|42330000|41280000
2021-12-26 11:36:47|09788|1156878|AWC|149.12B|149120000000|4.66|44,378,097|-2.51%|13|2021-12-01|Dec 01, 2021|09/2021|-0.0076|-0.0076|1510000000|1510000000|2021-08-10|Aug 10, 2021|06/2021|-0.0079|-0.006|943500000|920000000
2021-12-26 11:36:50|09789|19454|ISCTR|34.96B|34960000000|7.770|97,027,499|18.63%|33|2021-11-05|Nov 05, 2021|09/2021|0.71|0.48|7590000000|6370000000|2021-08-11|Aug 11, 2021|06/2021|0.0195|0.385|6380000000|5980000000
2021-12-26 11:36:53|09790|1056355|051905|24.1T|2.41E+13|616,000|3,181|-12%|21|2021-10-26|Oct 26, 2021|09/2021|14533.02|14541.29|2000000000|2000000000|2021-08-17|Aug 17, 2021|06/2021|13763.56|14202|2000000000|2000000000
2021-12-26 11:36:55|09791|50038|0631|23.5B|23500000000|7.45|2,913,649|42.45%|13|2021-10-29|Oct 29, 2021|09/2021|--|--|2560000000|--|2021-08-31|Aug 31, 2021|06/2021|--|--|2570000000|--
2021-12-26 11:36:58|09792|1166249|0909|34.36B|34360000000|18.52|6,531,336|-60.13%|0||
2021-12-26 11:37:00|09793|50059|1813|16.03B|16030000000|5.04|9,669,101|-50.2%|16|2021-08-27|Aug 27, 2021|06/2021|--|0.91|--|16000000|2021-03-25|Mar 25, 2021|12/2020|--|1.04|--|16000000
2021-12-26 11:37:03|09794|100035|0552|25.9B|25900000000|3.74|6,886,861|8.72%|10|2021-08-30|Aug 30, 2021|06/2021|0.32|0.20|--|55000000|2018-04-24|Apr 24, 2018|12/2017|0.18|0.21|49680000000|38000000
2021-12-26 11:37:05|09795|943448|0570|20.65B|20650000000|4.10|10,154,385|20.94%|5|2018-04-26|Apr 26, 2018|12/2017|0.13|0.14|4440000000|4000000|2017-09-14|Sep 14, 2017|06/2017|0.14|0.13|3900000000|3000000
2021-12-26 11:37:09|09796|19294|ASELS|49.29B|49290000000|21.62|54,804,535|21.26%|31|2021-11-09|Nov 09, 2021|09/2021|0.26|--|3340000000|3520000000|2021-08-18|Aug 18, 2021|06/2021|0.57|--|3800000000|3840000000
2021-12-26 11:37:12|09797|27151|MEGACPO|57.35B|57350000000|66.880|1,277,230|-8.01%|33|2021-10-26|Oct 26, 2021|09/2021|1.08|1.19|6150000000|6150000000|2021-07-22|Jul 22, 2021|06/2021|1.32|1.34|6060000000|6030000000
2021-12-26 11:37:15|09798|996221|TRUEn|155.38B|155380000000|4.66|435,567,449|36.26%|21|2021-11-15|Nov 15, 2021|09/2021|-0.02|-0.02|32970000000|32970000000|2021-08-16|Aug 16, 2021|06/2021|-0.01|-0.01|33800000000|33800000000
2021-12-26 11:37:17|09799|969093|3799|56.56B|56560000000|4.13|3,661,471|-6.56%|11|2021-08-27|Aug 27, 2021|06/2021|0.17|0.14|--|11000000|2021-03-29|Mar 29, 2021|12/2020|0.17|0.14|--|10000000
2021-12-26 11:37:20|09800|950255|FRAS|9.16B|9160000000|24.98|188,042|-23.09%|21|2021-11-03|Nov 03, 2021|09/2021|0.16|0.16|896300000|896300000|2021-08-04|Aug 04, 2021|06/2021|0.263|0.295|1060000000|1060000000
2021-12-26 11:37:23|09801|32491|1157|43.04B|43040000000|4.96|11,880,809|-44.27%|33|2021-10-28|Oct 28, 2021|09/2021|0.1|0.1966|11980000000|16040000000|2021-08-30|Aug 30, 2021|06/2021|0.285|0.2695|23400000000|23870000000
2021-12-26 11:37:27|09802|102278|MPI|119.08B|119080000000|3.960|19,031,016|-5.26%|28|2021-11-10|Nov 10, 2021|09/2021|0.06|0.1013|10510000000|--|2021-08-11|Aug 11, 2021|06/2021|0.0921|0.0921|11040000000|--
2021-12-26 11:37:30|09803|969086|2669|26.76B|26760000000|8.14|6,052,161|89.74%|12|2021-08-17|Aug 17, 2021|06/2021|0.12|--|4300000000|--|2021-03-25|Mar 25, 2021|12/2020|0.13|--|3690000000|--
2021-12-26 11:37:33|09804|976489|ENELCHILE|2.12T|2.12E+12|30.70|80,781,437.61|-40.08%|21|2021-10-29|Oct 29, 2021|09/2021|-0.1942|-0.1932|777470000000|777210000000|2021-07-27|Jul 27, 2021|06/2021|0.58|1.11|682060000000|634360000000
2021-12-26 11:37:36|09805|953525|BZUN|1.02B|1020000000|14.03|1,320,048|-56.17%|26|2021-11-30|Nov 30, 2021|09/2021|-1.33|-0.3673|1900000000|1920000000|2021-08-19|Aug 19, 2021|06/2021|1.06|2.17|2300000000|2530000000
2021-12-26 11:37:38|09806|102377|GTCAP|122.71B|122710000000|570.00|218,072|-4.52%|26|2021-11-12|Nov 12, 2021|09/2021|23.07|23.07|37480000000|--|2021-08-17|Aug 17, 2021|06/2021|8.67|--|37970000000|--
2021-12-26 11:37:44|09807|49969|0220|32.05B|32050000000|7.42|4,897,177|-2.88%|23|2021-12-01|Dec 01, 2021|09/2021|--|0.16|--|--|2021-08-10|Aug 10, 2021|06/2021|0.11|0.15|--|12000000
2021-12-26 11:37:47|09808|100139|3331|23.01B|23010000000|19.16|1,353,450|-9.84%|25|2021-10-20|Oct 20, 2021|09/2021|--|--|4110000000|4000000|2021-07-14|Jul 14, 2021|06/2021|0.8|--|4620000000|4610000000
2021-12-26 11:37:51|09809|29590|YPF|3.14B|3140000000|3.920|2,885,567|-20.65%|29|2021-11-10|Nov 10, 2021|09/2021|0.59|0.272|3620000000|3460000000|2021-08-11|Aug 11, 2021|06/2021|-1.22|-0.975|3350000000|3340000000
2021-12-26 11:37:54|09810|100142|3618|30.66B|30660000000|2.70|14,074,155|-11.76%|30|2021-10-28|Oct 28, 2021|09/2021|0.27|0.2|7890000000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|0.2|--|15000000
2021-12-26 11:37:57|09811|1155792|2500|11.98B|11980000000|27.35|2,295,244|-64.48%|0||
2021-12-26 11:37:59|09812|13891|2777|12.2B|12200000000|3.25|15,823,924|-66.46%|18|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.99|0.22|--|38000000
2021-12-26 11:38:02|09813|1167047|0873|13.59B|13590000000|5.75|23,757,920|-52.08%|0||
2021-12-26 11:38:05|09814|50065|2314|24.17B|24170000000|5.58|5,078,691|-9.42%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.45|0.50|15180000000|13000000
2021-12-26 11:38:08|09815|1116649|||||||17|2021-12-01|Dec 01, 2021|09/2021|0.19|0.2205|6120000000|6120000000|2021-08-11|Aug 11, 2021|06/2021|0.27|0.27|6910000000|6910000000
2021-12-26 11:38:10|09816|969087|2799|39.85B|39850000000|1.020|49,694,464|25.93%|11|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--|2021-05-31|May 31, 2021|12/2020|--|--|--|--
2021-12-26 11:38:13|09817|50073|3808|35.06B|35060000000|12.70|4,053,449|-30.9%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|1.58|1.37|--|49000000
2021-12-26 11:38:16|09818|50020|3383|16.29B|16290000000|4.16|8,372,201|-58.48%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|1.64|0.55|--|37000000
2021-12-26 11:38:19|09819|50025|6808|28.05B|28050000000|2.94|13,844,681|-61.62%|29|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|--|--|--|--
2021-12-26 11:38:21|09820|100079|1055|76.1B|76100000000|4.49|8,917,420|-3.44%|20|2021-10-29|Oct 29, 2021|09/2021|-0.08|-0.085|26920000000|40250000000|2021-08-27|Aug 27, 2021|06/2021|-0.04|-0.04|30320000000|30320000000
2021-12-26 11:38:24|09821|100098|1238|16.77B|16770000000|4.05|3,283,721|-23%|6|2018-04-09|Apr 09, 2018|12/2017|0.46|--|7960000000|--|2017-09-07|Sep 07, 2017|06/2017|0.38|--|7630000000|--
2021-12-26 11:38:27|09822|950534|WPHB|13.4B|13400000000|3.93|2,353,173|-10.68%|21|2021-11-12|Nov 12, 2021|09/2021|0.0565|0.057|504900000|503520000|2021-07-30|Jul 30, 2021|06/2021|0.052|0.0542|505000000|--
2021-12-26 11:38:30|09823|21048|AGRO|817.01M|817010000|7.25|1,203,002|20.83%|33|2021-11-10|Nov 10, 2021|09/2021|0.32|--|324100000|--|2021-08-12|Aug 12, 2021|06/2021|0.14|--|278800000|--
2021-12-26 11:38:32|09824|100109|1818|21.78B|21780000000|6.66|12,367,929|-26.16%|27|2021-10-22|Oct 22, 2021|09/2021|0.05|0.05|--|--|2021-08-23|Aug 23, 2021|06/2021|0.09|0.02|--|3000000
2021-12-26 11:38:35|09825|992989|3320|20.8B|20800000000|3.31|15,253,953|-16.2%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.39|0.44|114500000000|108000000
2021-12-26 11:38:37|09826|1166429|CD|2.31B|2310000000|6.38|2,128,053|-66.58%|4|2021-11-24|Nov 24, 2021|09/2021|0.11|-0.2442|740770000|718540000|2021-08-26|Aug 26, 2021|06/2021|0.09|0.0617|686400000|669050000
2021-12-26 11:38:40|09827|100120|2005|11.6B|11600000000|3.87|11,758,270|-10.42%|22|2021-12-01|Dec 01, 2021|09/2021|0.08|0.08|1480000000|1480000000|2021-08-27|Aug 27, 2021|06/2021|0.09|--|2440000000|--
2021-12-26 11:38:44|09828|100041|0604|14.77B|14770000000|1.66|14,851,237|-35.41%|14|2021-08-27|Aug 27, 2021|06/2021|0.16|--|19400000000|--|2021-03-30|Mar 30, 2021|12/2020|0.38|--|14680000000|--
2021-12-26 11:38:46|09829|1170094|0136|21.33B|21330000000|2.31|167,767,002|-11.15%|2|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.3233|--|1680000000|--
2021-12-26 11:38:49|09830|41696|SUPM|3.72B|3720000000|1.420|24,837,379|-79.15%|29|2021-11-17|Nov 17, 2021|09/2021|0.2274|--|1460000000|1460000000|2021-08-26|Aug 26, 2021|12/2020|0.39|0.779|2000000000|2000000000
2021-12-26 11:38:51|09831|1155949|6049|31.57B|31570000000|57.05|2,426,008|-7.61%|0||
2021-12-26 11:38:55|09832|1073376|HUYA|1.68B|1680000000|7.09|2,746,546|-62.51%|16|2021-11-09|Nov 09, 2021|09/2021|2.17|0.09|2980000000|3040000000|2021-08-17|Aug 17, 2021|06/2021|0.77|0.6858|2960000000|2860000000
2021-12-26 11:38:57|09833|1163265|STGT|85.18B|85180000000|29.75|16,582,366|-17.36%|10|2021-11-08|Nov 08, 2021|09/2021|1.58|1.87|10860000000|10860000000|2021-08-10|Aug 10, 2021|06/2021|2.55|2.61|12970000000|12970000000
2021-12-26 11:39:00|09834|41697|KRIB|4.54B|4540000000|1.78|12,056,608|-64.19%|28|2021-10-21|Oct 21, 2021|09/2021|0.2065|0.211|1300000000|1300000000|2021-07-27|Jul 27, 2021|06/2021|0.416|--|2240000000|--
2021-12-26 11:39:03|09835|1058005|6158|16.07B|16070000000|3.68|16,244,037|-18.94%|4|2018-04-18|Apr 18, 2018|12/2017|0.37|--|11910000000|--|2017-12-28|Dec 28, 2017|06/2017|0.1|--|8090000000|--
2021-12-26 11:39:05|09836|1162158|BNR|1.1B|1100000000|10.50|399,160|-59.22%|4|2021-11-16|Nov 16, 2021|09/2021|-1.64|-1.61|126620000|129000000|2021-08-31|Aug 31, 2021|06/2021|-1.96|-1.49|127280000|139000000
2021-12-26 11:39:08|09837|50017|3333|19.54B|19540000000|1.48|121,275,173|-89.84%|22|2021-07-27|Jul 27, 2021|06/2021|--|0.21|--|242000000|2021-03-31|Mar 31, 2021|12/2020|0.61|1.35|507000000|351000000
2021-12-26 11:39:11|09838|41432|COLBUN|1.15T|1.15E+12|65.60|51,990,551.9|-9.06%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|0.03|357100000|357100000|2021-07-30|Jul 30, 2021|06/2021|0.0015|0.001|372180000|370530000
2021-12-26 11:39:13|09839|997119|6169|9.71B|9710000000|2.72|27,703,364|-59.58%|8|2021-11-30|Nov 30, 2021|08/2021|0.24|0.19|--|1000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2021-12-26 11:39:16|09840|1152242|CENCOSHOPP|1.68T|1.68E+12|982.44|2,908,894.23|-8.24%|15|2021-12-01|Dec 01, 2021|09/2021|5.70|13.84|45000000000|45000000000|2021-09-01|Sep 01, 2021|06/2021|14.58|14.58|37000000000|35530000000
2021-12-26 11:39:18|09841|1123579|TIGR|741.29M|741290000|4.90|8,297,972|-27.84%|14|2021-11-30|Nov 30, 2021|09/2021|0.127|0.1|60780000|59720000|2021-09-10|Sep 10, 2021|06/2021|-0.149|0.09|60230000|71830000
2021-12-26 11:39:21|09842|12986|EAST|23.91B|23910000000|10.74|1,844,133|-14.76%|27|2021-10-04|Oct 04, 2021|09/2021|0.17|--|4310000000|3000000|2021-08-09|Aug 09, 2021|06/2021|0.12|0.12|3880000000|3000000
2021-12-26 11:39:23|09843|1131570|0667|10.64B|10640000000|4.83|8,650,588|-71.11%|0||
2021-12-26 11:39:26|09844|980689|RATCt|1.6B|1600000000|1.180|-|-17.8%|0||
2021-12-26 11:39:28|09845|1152800|FWRY|21.85B|21850000000|12.90|2,665,840|-8.92%|13|2021-12-01|Dec 01, 2021|09/2021|0.02|--|448270000|448270000|2021-09-01|Sep 01, 2021|06/2021|0.02|--|393570000|393780000
2021-12-26 11:39:31|09846|104183|HBL|171.2B|171200000000|116.71|2,756,078|-13.16%|21|2021-10-28|Oct 28, 2021|09/2021|6.17|6.14|73990000000|41170000000|2021-08-20|Aug 20, 2021|06/2021|6.43|5.73|41800000000|40890000000
2021-12-26 11:39:33|09847|1136128|GOTU|494.86M|494860000|1.93|9,271,736|-96.49%|4|2021-11-09|Nov 09, 2021|09/2021|--|-2.14|--|1880000000|2021-09-22|Sep 22, 2021|06/2021|-3.59|-1.53|2230000000|2170000000
2021-12-26 11:39:35|09848|100103|1638|5.75B|5750000000|0.82|69,818,025|-77.42%|6|2018-04-27|Apr 27, 2018|12/2017|0.24|--|24190000000|--|2017-09-28|Sep 28, 2017|06/2017|0.37|--|8590000000|--
2021-12-26 11:39:39|09849|104238|MCB|176.44B|176440000000|148.89|1,217,914|-19.25%|21|2021-11-09|Nov 09, 2021|09/2021|6.44|6.39|21640000000|21640000000|2021-08-11|Aug 11, 2021|06/2021|6.66|6.12|22560000000|20920000000
2021-12-26 11:39:42|09850|1155834|OCFT|971.08M|971080000|2.49|2,035,969|-88.11%|9|2021-11-18|Nov 18, 2021|09/2021|-0.0376|-0.1161|166820000|163550000|2021-08-03|Aug 03, 2021|06/2021|-0.048|-0.1298|149750000|165950000
2021-12-26 11:39:44|09851|104232|LUKC|219.36B|219360000000|678.35|765,163|-3.05%|24|2021-10-27|Oct 27, 2021|09/2021|6.87|8.1|17000000000|16820000000|2021-07-27|Jul 27, 2021|06/2021|7.37|11.71|16220000000|--
2021-12-26 11:39:47|09852|969096|3883|4.54B|4540000000|1.62|36,471,327|-77.84%|5|2018-04-09|Apr 09, 2018|12/2017|0.33|--|10960000000|--|2017-09-04|Sep 04, 2017|06/2017|0.28|--|8150000000|--
2021-12-26 11:39:50|09853|49997|1114|71.44B|71440000000|14.16|16,523,962|122.29%|18|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|0.67|--|2000000
2021-12-26 11:39:53|09854|42638|HDFr|1.36B|1360000000|20.43|68,601|325.62%|33|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|--|--|--|--
2021-12-26 11:39:56|09855|1012277|3529|160.3B|160300000000|2,150.00|915.32|265.03%|21|2021-11-10|Nov 10, 2021|09/2021|3.68|3.94|594140000|594140000|2021-09-01|Sep 01, 2021|06/2021|3.24|3.24|541000000|541210000
2021-12-26 11:39:59|09856|1012512|4966|164.48B|164480000000|2,055.00|780.27|88.53%|21|2021-10-27|Oct 27, 2021|09/2021|18.34|17.77|5340000000|5280000000|2021-08-04|Aug 04, 2021|06/2021|15.62|14.19|4900000000|4600000000
2021-12-26 11:40:03|09857|1012624|5483|133.95B|133950000000|228.50|7,505.6|36.42%|21|2021-11-11|Nov 11, 2021|09/2021|3.12|3.12|17520000000|17520000000|2021-08-12|Aug 12, 2021|06/2021|3.61|3.61|17180000000|17180000000
2021-12-26 11:40:05|09858|950582|3661|69.99B|69990000000|991.00|2,802,728.23|62.73%|20|2021-11-23|Nov 23, 2021|09/2021|5.12|5.09|2540000000|2510000000|2021-09-09|Sep 09, 2021|06/2021|5.7|5.47|2700000000|2730000000
2021-12-26 11:40:09|09859|103523|3189|107.53B|107530000000|238.50|18,883,176.4|193%|30|2021-11-01|Nov 01, 2021|09/2021|3.07|2.87|9770000000|9770000000|2021-09-01|Sep 01, 2021|06/2021|1.89|1.69|8730000000|8600000000
2021-12-26 11:40:12|09860|103726|6409|136.37B|136370000000|1,560.00|412,058.19|52.2%|21|2021-11-10|Nov 10, 2021|09/2021|7.87|7.82|4520000000|4520000000|2021-08-12|Aug 12, 2021|06/2021|7.05|7.02|4060000000|4060000000
2021-12-26 11:40:14|09861|103277|2383|92.05B|92050000000|276.50|3,338,321.81|75.56%|21|2021-12-01|Dec 01, 2021|09/2021|5.38|5.38|10780000000|10780000000|2021-07-28|Jul 28, 2021|06/2021|3.75|3.75|9560000000|9560000000
2021-12-26 11:40:17|09862|1012923|8069|168.78B|168780000000|148.00|22,724.44|226.71%|21|2021-11-18|Nov 18, 2021|09/2021|1.08|1.08|4400000000|4400000000|2021-08-26|Aug 26, 2021|06/2021|1.22|1.22|4050000000|4050000000
2021-12-26 11:40:20|09863|103272|2376|98.7B|98700000000|156.00|23,462,735.06|103.66%|21|2021-12-01|Dec 01, 2021|09/2021|5.65|5.27|31300000000|31300000000|2021-07-13|Jul 13, 2021|06/2021|5.17|5.24|31790000000|31790000000
2021-12-26 11:40:22|09864|50186|TFGJ|39.52B|39520000000|12,218|1,481,050|18.62%|21|2021-11-11|Nov 11, 2021|09/2021|3.18|89.00|19020000000|13000000|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--
2021-12-26 11:40:25|09865|103243|2337|76.48B|76480000000|41.250|22,493,835.48|2.1%|21|2021-10-28|Oct 28, 2021|09/2021|2.94|2.91|14970000000|14940000000|2021-07-29|Jul 29, 2021|06/2021|1.04|1.04|11430000000|11360000000
2021-12-26 11:40:28|09866|18333|PERS|352.93B|352930000000|4,618.05|331,799|218.61%|24|2021-10-26|Oct 26, 2021|09/2021|21.2|21.2|13510000000|13510000000|2021-07-22|Jul 22, 2021|06/2021|19.8|18.77|12300000000|11960000000
2021-12-26 11:40:31|09867|950321|INAR|14.39B|14390000000|3.890|24,999,740|47.91%|21|2021-11-12|Nov 12, 2021|09/2021|0.029|0.0303|431100000|431080000|2021-09-01|Sep 01, 2021|06/2021|0.0248|0.0248|361300000|360010000
2021-12-26 11:40:33|09868|996208|KCEn|106.34B|106340000000|90.00|11,860,218|111.76%|0||
2021-12-26 11:40:37|09869|100012|0189|27.29B|27290000000|12.10|35,208,801|142%|7|2018-04-20|Apr 20, 2018|12/2017|0.42|--|5350000000|--|2017-09-07|Sep 07, 2017|06/2017|0.34|--|4790000000|--
2021-12-26 11:40:40|09870|103192|2027|90.12B|90120000000|46.80|30,013,593.61|52.69%|21|2021-11-12|Nov 12, 2021|09/2021|1.52|1.69|26020000000|26020000000|2021-09-01|Sep 01, 2021|06/2021|1.44|1.42|25460000000|25320000000
2021-12-26 11:40:42|09871|103260|2360|86.09B|86090000000|205.00|771,381.1|19.88%|30|2021-10-28|Oct 28, 2021|09/2021|1.88|1.88|4280000000|4280000000|2021-07-29|Jul 29, 2021|06/2021|1.14|1.14|4450000000|4440000000
2021-12-26 11:40:45|09872|103000|1229|83.8B|83800000000|59.80|1,575,168.66|58.7%|20|2021-11-12|Nov 12, 2021|09/2021|0.62|0.4545|2590000000|2240000000|2021-09-01|Sep 01, 2021|06/2021|1.18|0.7818|3230000000|2850000000
2021-12-26 11:40:49|09873|103142|1722|67.33B|67330000000|68.70|5,380,104.11|29.62%|30|2021-12-01|Dec 01, 2021|09/2021|0.885|0.885|3090000000|3090000000|2021-07-16|Jul 16, 2021|06/2021|0.78|0.56|2610000000|3160000000
2021-12-26 11:40:52|09874|103358|2498|70.8B|70800000000|86.40|63,602,393.32|182.82%|29|2021-11-16|Nov 16, 2021|09/2021|-0.94|-0.79|1340000000|1850000000|2021-07-29|Jul 29, 2021|06/2021|-0.68|-1.21|1350000000|1530000000
2021-12-26 11:40:54|09875|1055947|TBEI|326.95B|326950000000|1,695.00|151,109|112.34%|18|2021-10-27|Oct 27, 2021|09/2021|7.65|9.3|24650000000|20870000000|2021-09-01|Sep 01, 2021|06/2021|6.2|6.2|24380000000|15000000000
2021-12-26 11:40:57|09876|103114|1605|90.07B|90070000000|26.25|11,724,764.52|34.96%|20|2021-11-05|Nov 05, 2021|09/2021|1.32|0.59|42260000000|33460000000|2021-08-10|Aug 10, 2021|06/2021|1.05|0.48|39140000000|31940000000
2021-12-26 11:41:00|09877|103500|3044|64.65B|64650000000|123.00|1,011,255.35|3.8%|30|2021-10-28|Oct 28, 2021|09/2021|3.04|3.04|16170000000|16170000000|2021-08-31|Aug 31, 2021|06/2021|2.53|2.53|15040000000|15040000000
2021-12-26 11:41:03|09878|103402|2618|137.71B|137710000000|26.80|170,135,693.35|104.58%|30|2021-11-12|Nov 12, 2021|09/2021|0.29|0.29|25810000000|25810000000|2021-08-27|Aug 27, 2021|06/2021|0.03|0.145|24160000000|25360000000
2021-12-26 11:41:05|09879|18410|SUPI|282B|282000000000|2,220.00|123,435|32.65%|21|2021-10-22|Oct 22, 2021|09/2021|18|17.5|19290000000|18880000000|2021-07-21|Jul 21, 2021|06/2021|13.4|11.6|13420000000|13420000000
2021-12-26 11:41:08|09880|103252|2352|59.1B|59100000000|30.05|7,681,725.89|7.9%|21|2021-11-17|Nov 17, 2021|09/2021|0.71|0.71|57200000000|57200000000|2021-08-11|Aug 11, 2021|06/2021|1.93|1.75|55980000000|52330000000
2021-12-26 11:41:11|09881|103329|2458|47.01B|47010000000|169.00|3,040,886.79|26.59%|24|2021-11-11|Nov 11, 2021|09/2021|4.7|4.63|4970000000|4970000000|2021-08-17|Aug 17, 2021|06/2021|4.34|4.42|5040000000|5040000000
2021-12-26 11:41:15|09882|103394|2610|150.35B|150350000000|26.20|272,711,134.71|119.25%|30|2021-10-29|Oct 29, 2021|09/2021|0.51|0.508|34470000000|34470000000|2021-09-01|Sep 01, 2021|06/2021|-0.06|-0.03|29370000000|29610000000
2021-12-26 11:41:18|09883|103320|3714|51.15B|51150000000|76.20|6,236,709.68|-7.97%|30|2021-12-01|Dec 01, 2021|09/2021|1.89|1.28|10330000000|10320000000|2021-09-01|Sep 01, 2021|06/2021|1.02|1.02|9370000000|9370000000
2021-12-26 11:41:22|09884|18407|SNFN|247.21B|247210000000|2,225.00|42,606|24.24%|21|2021-11-08|Nov 08, 2021|09/2021|18|--|6120000000|5690000000|2021-08-09|Aug 09, 2021|06/2021|17.1|17.6|4970000000|4830000000
2021-12-26 11:41:26|09885|20366|JKS|2.06B|2060000000|43.17|1,269,031|-40.22%|33|2021-11-30|Nov 30, 2021|09/2021|0.3186|-0.1814|8470000000|8190000000|2021-09-15|Sep 15, 2021|06/2021|5.73|-1.03|7900000000|7740000000
2021-12-26 11:41:28|09886|103080|1504|65.39B|65390000000|31.00|2,097,738.6|12.32%|28|2021-11-16|Nov 16, 2021|09/2021|0.745|0.74|13240000000|13240000000|2021-08-16|Aug 16, 2021|06/2021|0.67|0.67|13490000000|13490000000
2021-12-26 11:41:32|09887|8743|MBK|17.17B|17170000000|405.20|78,611|127.77%|33|2021-11-03|Nov 03, 2021|09/2021|0.63|--|1070000000|1290000000|2021-08-03|Aug 03, 2021|06/2021|2.56|--|1440000000|1330000000
2021-12-26 11:41:35|09888|50055|1368|32.27B|32270000000|12.44|15,804,281|262.68%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.20|--|--|4000000
2021-12-26 11:41:39|09889|103778|9914|95.67B|95670000000|320.00|806,573.56|42.86%|29|2021-11-12|Nov 12, 2021|09/2021|4.07|4.06|7510000000|7600000000|2021-08-12|Aug 12, 2021|06/2021|2.97|3.03|7290000000|7290000000
2021-12-26 11:41:42|09890|103424|2834|75.73B|75730000000|9.78|18,689,432.26|5.56%|20|2021-11-03|Nov 03, 2021|09/2021|0.17|0.1838|8230000000|5970000000|2021-09-02|Sep 02, 2021|06/2021|0.16|0.1547|5810000000|5810000000
2021-12-26 11:41:45|09891|18013|ATLP|257.21B|257210000000|8,693.30|34,993|33.71%|20|2021-10-29|Oct 29, 2021|09/2021|49.6|58|12500000000|12500000000|2021-07-23|Jul 23, 2021|06/2021|56.09|55.86|10800000000|10800000000
2021-12-26 11:41:49|09892|103689|6176|46.74B|46740000000|100.50|1,878,518.69|-12.23%|30|2021-10-28|Oct 28, 2021|09/2021|3.27|3.31|13740000000|13860000000|2021-08-27|Aug 27, 2021|06/2021|2.24|2.65|14030000000|14130000000
2021-12-26 11:41:53|09893|103716|6271|52.45B|52450000000|293.50|6,301,617.58|61.71%|24|2021-11-12|Nov 12, 2021|09/2021|5.17|5.1|3780000000|3780000000|2021-09-01|Sep 01, 2021|06/2021|3.52|3.39|3440000000|3430000000
2021-12-26 11:41:56|09894|26962|OMAB|52.62B|52620000000|136.250|718,226|6.86%|31|2021-10-26|Oct 26, 2021|09/2021|2.08|2.09|2380000000|2290000000|2021-07-27|Jul 27, 2021|06/2021|1.59|1.48|2180000000|2000000000
2021-12-26 11:42:00|09895|1012679|6121|60.3B|60300000000|326.00|944.39|-8.3%|21|2021-12-01|Dec 01, 2021|09/2021|9.82|9.82|24790000000|24790000000|2021-09-01|Sep 01, 2021|06/2021|8.57|8.29|24120000000|23920000000
2021-12-26 11:42:03|09896|39875|JKCE|264.58B|264580000000|3,424.15|101,712|78.98%|28|2021-11-13|Nov 13, 2021|09/2021|22.7|23.03|18360000000|18410000000|2021-08-13|Aug 13, 2021|06/2021|24.6|20.93|17140000000|16420000000
2021-12-26 11:42:06|09897|50184|RDFJ|25.11B|25110000000|439|12,590,342|27.62%|12|2021-11-08|Nov 08, 2021|08/2021|0.64|--|3820000000|--|2021-05-17|May 17, 2021|02/2021|0.08|22.50|3330000000|3000000
2021-12-26 11:42:09|09898|1096520|DGHJ|36.52B|36520000000|16,600|523,779|74.74%|6|2021-08-26|Aug 26, 2021|06/2021|8.78|--|28250000000|--|2021-02-24|Feb 24, 2021|12/2020|6.38|--|15370000000|--
2021-12-26 11:42:12|09899|980583|HANAt|1.93B|1930000000|2.380|6,000|131.07%|0||
2021-12-26 11:42:15|09900|996188|BANPUn|71.72B|71720000000|10.60|128,279,637|-7.02%|0||
2021-12-26 11:42:19|09901|103461|2915|67.19B|67190000000|96.30|6,068,523.21|39.57%|29|2021-12-01|Dec 01, 2021|09/2021|3.63|3.63|930000000|930000000|2021-09-01|Sep 01, 2021|06/2021|4.62|2.52|701000000|534000000
2021-12-26 11:42:21|09902|42665|MYTr|2.05B|2050000000|15.16|194,257|30.35%|32|2021-10-26|Oct 26, 2021|09/2021|--|--|704000000|694650000|2021-07-27|Jul 27, 2021|06/2021|0.57|--|470000000|526670000
2021-12-26 11:42:24|09903|946390|1302|16.21B|16210000000|3.500|9,682,237|-6.91%|9|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2021-12-26 11:42:26|09904|1012694|6147|48.83B|48830000000|66.10|6,084.76|-0.15%|21|2021-11-01|Nov 01, 2021|09/2021|2.54|2.41|7110000000|7170000000|2021-09-01|Sep 01, 2021|06/2021|2.15|2.14|6970000000|6970000000
2021-12-26 11:42:30|09905|103580|3665|33.96B|33960000000|254.00|1,367,923.93|3.25%|21|2021-12-01|Dec 01, 2021|09/2021|4.54|4.5|7420000000|7340000000|2021-09-01|Sep 01, 2021|06/2021|4.02|3.97|7020000000|7020000000
2021-12-26 11:42:34|09906|50138|AVIJ|24.33B|24330000000|7,382|1,025,809|-0.83%|16|2021-09-06|Sep 06, 2021|06/2021|2.02|202.50|6140000000|6000000|2021-03-08|Mar 08, 2021|12/2020|2.95|5|7130000000|7000000
2021-12-26 11:42:37|09907|42666|NBGr|2.66B|2660000000|2.905|1,845,081|36.9%|31|2021-11-26|Nov 26, 2021|09/2021|0.21|0.18|342000000|342000000|2021-10-11|Oct 11, 2021|06/2021|0.04|0.04|367000000|324000000
2021-12-26 11:42:41|09908|37865|KRU|6.65B|6650000000|350.00|22,556|150.9%|21|2021-11-03|Nov 03, 2021|09/2021|8.8|--|328900000|445000000|2021-09-08|Sep 08, 2021|06/2021|13.74|--|491900000|406300000
2021-12-26 11:42:44|09909|103230|2313|52.32B|52320000000|43.90|12,667,195.79|0.34%|21|2021-11-10|Nov 10, 2021|09/2021|1.31|1.27|17550000000|17550000000|2021-08-27|Aug 27, 2021|06/2021|0.52|0.5717|12360000000|12400000000
2021-12-26 11:42:47|09910|103321|2449|53.56B|53560000000|43.80|8,828,725.55|26.59%|21|2021-10-25|Oct 25, 2021|09/2021|1.24|1.23|9000000000|8990000000|2021-09-01|Sep 01, 2021|06/2021|0.71|0.7095|7600000000|7600000000
2021-12-26 11:42:51|09911|50202|TCPJ|32.07B|32070000000|4,447|1,213,006|80.77%|13|2021-11-16|Nov 16, 2021|09/2021|0.80|--|3240000000|--|2021-05-12|May 12, 2021|03/2021|0.65|65.40|2790000000|1000000
2021-12-26 11:42:53|09912|102326|ACEN|431.44B|431440000000|11.260|45,950,740|70.6%|19|2021-12-01|Dec 01, 2021|09/2021|0.0897|0.0858|5470000000|5560000000|2021-08-05|Aug 05, 2021|06/2021|0.0125|0.0125|5850000000|5850000000
2021-12-26 11:42:56|09913|1012559|5274|118.92B|118920000000|3,460.00|195.39|105.34%|21|2021-11-09|Nov 09, 2021|09/2021|10.03|10.04|939000000|937520000|2021-09-01|Sep 01, 2021|06/2021|8.79|8.8|916000000|916160000
2021-12-26 11:43:01|09914|103481|3023|67.56B|67560000000|289.50|645,437.69|34.34%|21|2021-12-01|Dec 01, 2021|09/2021|2.83|2.83|6680000000|6670000000|2021-09-01|Sep 01, 2021|06/2021|2.73|2.69|6390000000|6430000000
2021-12-26 11:43:04|09915|37712|ALRR|7.14B|7140000000|54.70|394,011|232.12%|30|2021-10-27|Oct 27, 2021|09/2021|1.15|--|918000000|910550000|2021-08-04|Aug 04, 2021|06/2021|0.95|--|893000000|896160000
2021-12-26 11:43:08|09916|103279|2385|58.19B|58190000000|82.20|1,745,477.19|-4.53%|28|2021-11-04|Nov 04, 2021|09/2021|2.16|2.18|27350000000|27230000000|2021-08-11|Aug 11, 2021|06/2021|1.83|1.83|25290000000|25350000000
2021-12-26 11:43:12|09917|103965|VOLARA|42.05B|42050000000|36.06|1,750,305|63.83%|28|2021-10-21|Oct 21, 2021|09/2021|1.31|1.01|12800000000|12010000000|2021-07-15|Jul 15, 2021|06/2021|1.32|1.19|11500000000|11360000000
2021-12-26 11:43:16|09918|103735|8016|38.42B|38420000000|320.50|3,966,026.6|101.57%|21|2021-12-01|Dec 01, 2021|09/2021|16.33|16.01|6590000000|6590000000|2021-09-01|Sep 01, 2021|06/2021|13|12.62|5540000000|5570000000
2021-12-26 11:43:19|09919|103185|2015|48.97B|48970000000|84.20|414,562.66|15.98%|21|2021-11-02|Nov 02, 2021|09/2021|1.93|1.93|9720000000|9720000000|2021-09-01|Sep 01, 2021|06/2021|1.76|1.76|9820000000|9820000000
2021-12-26 11:43:22|09920|50096|SAPJ|25.37B|25370000000|4,518|1,615,853|38.97%|19|2021-11-11|Nov 11, 2021|09/2021|0.08|0.1492|1430000000|1520000000|2021-08-05|Aug 05, 2021|06/2021|0.0399|0.0465|1390000000|1390000000
2021-12-26 11:43:26|09921|103018|1314|40.9B|40900000000|12.45|29,059,440.39|7.79%|29|2021-12-01|Dec 01, 2021|09/2021|0.36|0.1083|9390000000|5840000000|2021-09-01|Sep 01, 2021|06/2021|0.47|0.14|9240000000|6410000000
2021-12-26 11:43:30|09922|103174|1907|59.11B|59110000000|35.60|6,075,863.34|38.52%|21|2021-11-05|Nov 05, 2021|09/2021|0.78|1.29|19790000000|21730000000|2021-08-17|Aug 17, 2021|06/2021|1.02|1.02|22550000000|22550000000
2021-12-26 11:43:34|09923|50043|0751|13.87B|13870000000|5.280|59,073,840|158.82%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2021-12-26 11:43:37|09924|11194|BPCC|456.27B|456270000000|875|424,840.55|39.55%|25|2021-09-29|Sep 29, 2021|07/2021|0.01|--|19160000|19160000|2021-06-30|Jun 30, 2021|04/2021|0.02|--|17540000|17540000
2021-12-26 11:43:40|09925|11210|NIND|407.1B|407100000000|277|5,124,811.77|59.81%|24|2021-11-01|Nov 01, 2021|09/2021|0.02|--|27950000|--|2021-08-02|Aug 02, 2021|06/2021|0.02|--|27280000|--
2021-12-26 11:43:44|09926|986155|COM7|97.8B|97800000000|81.50|6,755,285|110.32%|21|2021-12-01|Dec 01, 2021|09/2021|0.48|0.4447|10070000000|9900000000|2021-08-10|Aug 10, 2021|06/2021|0.49|0.49|11540000000|11540000000
2021-12-26 11:43:47|09927|1012212|3293|56.22B|56220000000|798.00|554.08|12.71%|21|2021-12-01|Dec 01, 2021|09/2021|17.5|17.59|2900000000|2900000000|2021-09-01|Sep 01, 2021|06/2021|16.62|18.18|2850000000|2870000000
2021-12-26 11:43:50|09928|103447|2889|47.35B|47350000000|15.85|4,323,226.64|24.8%|19|2021-12-01|Dec 01, 2021|09/2021|0.3285|0.3285|2480000000|2480000000|2021-09-01|Sep 01, 2021|06/2021|0.2995|0.31|2380000000|2380000000
2021-12-26 11:43:53|09929|1116301|QAMC|10.21B|10210000000|1.830|15,245,425|88.9%|12|2021-12-01|Dec 01, 2021|09/2021|0.04|--|776000000|776000000|2021-09-01|Sep 01, 2021|06/2021|0.038|0.038|716000000|721190000
2021-12-26 11:43:56|09930|8807|LTSP|10.89B|10890000000|58.90|301,112|46.88%|33|2021-10-29|Oct 29, 2021|09/2021|4.38|--|9200000000|9200000000|2021-08-12|Aug 12, 2021|06/2021|5.72|--|7420000000|7630000000
2021-12-26 11:43:59|09931|9209|ACPP|7.24B|7240000000|87.20|90,388|31.72%|33|2021-11-23|Nov 23, 2021|09/2021|1.45|--|3500000000|3410000000|2021-08-25|Aug 25, 2021|06/2021|1.68|--|3450000000|3270000000
2021-12-26 11:44:02|09932|1052419|IIAN|224.55B|224550000000|250.75|33,482,303|253%|19|2021-10-21|Oct 21, 2021|09/2021|0.8667|0.8652|1100000000|1100000000|2021-09-01|Sep 01, 2021|06/2021|2.1|2.1|910000000|925300000
2021-12-26 11:44:06|09933|996205|IRPCn|77.56B|77560000000|3.80|155,054,168|0%|21|2021-11-09|Nov 09, 2021|09/2021|0.11|0.1226|67020000000|65150000000|2021-08-10|Aug 10, 2021|06/2021|0.22|0.22|62000000000|62000000000
2021-12-26 11:44:09|09934|102062|WARB|534B|534000000000|267.00|3,924,151.94|22.18%|19|2021-12-01|Dec 01, 2021|09/2021|0.00|--|23700000|23700000|2021-09-01|Sep 01, 2021|06/2021|0.00|--|20800000|18650000
2021-12-26 11:44:13|09935|41364|TRUJ|19.55B|19550000000|5,075|1,584,140|37.83%|15|2021-09-02|Sep 02, 2021|06/2021|1.67|173.00|7040000000|7000000|2021-02-18|Feb 18, 2021|12/2020|3.08|342.50|9370000000|10000000
2021-12-26 11:44:17|09936|943198|SSAq|2.87B|2870000000|6.01|92,751|-20.71%|28|2021-12-02|Dec 02, 2021|09/2021|23.31|23.31|225120000000|215650000000|2021-08-30|Aug 30, 2021|06/2021|-20.5|8.78|180010000000|180010000000
2021-12-26 11:44:21|09937|947096|APLA|252.23B|252230000000|1,008.50|722,663|165.05%|21|2021-10-28|Oct 28, 2021|09/2021|5.3|5.29|30840000000|30610000000|2021-08-06|Aug 06, 2021|06/2021|5.9|3.86|25340000000|22520000000
2021-12-26 11:44:26|09938|1012713|6182|44.62B|44620000000|82.50|40,410.15|99.63%|20|2021-12-01|Dec 01, 2021|09/2021|0.59|0.574|2630000000|2630000000|2021-09-01|Sep 01, 2021|06/2021|0.45|0.4484|2480000000|2460000000
2021-12-26 11:44:29|09939|103403|2637|61.8B|61800000000|82.80|11,526,281.24|241.44%|21|2021-12-01|Dec 01, 2021|09/2021|3.58|3.58|5100000000|5100000000|2021-09-01|Sep 01, 2021|06/2021|2.1|2.09|4350000000|4330000000
2021-12-26 11:44:34|09940|18352|RADC|160.27B|160270000000|1,198.95|604,434|167.18%|29|2021-11-02|Nov 02, 2021|09/2021|5.2|5.28|7090000000|7090000000|2021-07-28|Jul 28, 2021|06/2021|4.5|4.53|6030000000|6020000000
2021-12-26 11:44:37|09941|13796|MILP|9.56B|9560000000|7.88|1,177,368|148.58%|33|2021-10-26|Oct 26, 2021|09/2021|-0.26|--|846000000|880000000|2021-07-26|Jul 26, 2021|06/2021|-0.17|--|922000000|711660000
2021-12-26 11:44:41|09942|50115|BAWJ|22.77B|22770000000|15,000|512,846|61.57%|21|2021-11-22|Nov 22, 2021|09/2021|13.87|--|41550000000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 11:44:44|09943|103542|3443|80.94B|80940000000|604.00|3,079,773.08|89.34%|29|2021-10-28|Oct 28, 2021|09/2021|3.12|2.87|3590000000|3590000000|2021-07-29|Jul 29, 2021|06/2021|1.64|1.64|3300000000|3100000000
2021-12-26 11:44:47|09944|18251|KAJR|196.96B|196960000000|1,237.45|314,814|79.55%|29|2021-10-22|Oct 22, 2021|09/2021|7.3|7.3|9740000000|9160000000|2021-08-03|Aug 03, 2021|06/2021|2.7|2.72|5620000000|5620000000
2021-12-26 11:44:52|09945|18783|SMTO3|12B|12000000000|33.90|1,464,548|28.85%|33|2021-11-08|Nov 08, 2021|09/2021|1.04|0.6668|1420000000|1420000000|2021-08-09|Aug 09, 2021|06/2021|0.5488|0.14|1290000000|854990000
2021-12-26 11:44:56|09946|50188|RBPJ|44.88B|44880000000|15,650|1,229,400|145.84%|16|2021-08-03|Aug 03, 2021|06/2021|17.86|--|9580000000|3000000|2021-03-09|Mar 09, 2021|12/2020|9.35|196.34|8770000000|3000000
2021-12-26 11:45:00|09947|50095|PIKJ|25.01B|25010000000|5,212|1,017,221|3.33%|19|2021-10-20|Oct 20, 2021|08/2021|0.62|35.00|46020000000|43000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2021-12-26 11:45:03|09948|103779|9917|45.64B|45640000000|103.50|227,305.06|18.42%|21|2021-11-12|Nov 12, 2021|09/2021|1.4|--|3420000000|--|2021-09-01|Sep 01, 2021|06/2021|1.39|--|3460000000|--
2021-12-26 11:45:09|09949|102990|1210|42.45B|42450000000|52.70|1,441,253.71|12.85%|19|2021-12-01|Dec 01, 2021|09/2021|0.58|0.58|26160000000|26160000000|2021-09-01|Sep 01, 2021|06/2021|0.51|0.8932|27120000000|20570000000
2021-12-26 11:45:12|09950|18218|CYIE|109.84B|109840000000|996.00|348,796|95.85%|33|2021-10-14|Oct 14, 2021|09/2021|11.03|11.05|11120000000|11120000000|2021-07-15|Jul 15, 2021|06/2021|10.5|10.36|10580000000|10610000000
2021-12-26 11:45:14|09951|41642|TCOM|8B|8000000000|4.38|1,167,455|-0.61%|23|2021-11-26|Nov 26, 2021|09/2021|0.055|--|346800000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|0.049|347200000|347130000
2021-12-26 11:45:18|09952|103555|3533|79.91B|79910000000|754.00|614,221.27|59.75%|21|2021-12-01|Dec 01, 2021|09/2021|8.73|8.73|5730000000|5690000000|2021-09-01|Sep 01, 2021|06/2021|6.85|6.83|4860000000|4870000000
2021-12-26 11:45:21|09953|27113|GCC|53.5B|53500000000|161.530|397,820|39.01%|24|2021-10-26|Oct 26, 2021|09/2021|3.58|3.73|6370000000|6320000000|2021-07-27|Jul 27, 2021|06/2021|2.87|2.63|5720000000|5400000000
2021-12-26 11:45:24|09954|103177|2006|50.02B|50020000000|68.50|3,653,917.45|35.85%|20|2021-12-01|Dec 01, 2021|09/2021|1.92|1.88|14480000000|14470000000|2021-08-18|Aug 18, 2021|06/2021|1.38|1.39|14940000000|14930000000
2021-12-26 11:45:27|09955|41497|VAPORES|3.67T|3.67E+12|71.50|247,554,617.29|213.53%|11|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2021-12-26 11:45:31|09956|18336|PHOE|171.83B|171830000000|998.10|311,439|34.33%|23|2021-11-01|Nov 01, 2021|09/2021|3.47|2.76|3710000000|3130000000|2021-08-06|Aug 06, 2021|06/2021|-1.5|-0.7986|2040000000|2080000000
2021-12-26 11:45:34|09957|103592|3706|40.4B|40400000000|33.80|10,215,519.03|15.36%|21|2021-11-10|Nov 10, 2021|09/2021|6.46|6.46|9280000000|9280000000|2021-09-01|Sep 01, 2021|06/2021|2.44|2.44|12040000000|12040000000
2021-12-26 11:45:37|09958|103417|2809|45.24B|45240000000|40.35|3,017,198.05|5.22%|21|2021-10-25|Oct 25, 2021|09/2021|1.41|1.22|2310000000|2960000000|2021-09-01|Sep 01, 2021|06/2021|1.7|1.7|2890000000|2890000000
2021-12-26 11:45:42|09959|13189|DOBK|9.13B|9130000000|2.955|5,196,337|23.69%|33|2021-11-02|Nov 02, 2021|09/2021|0.0815|0.0765|779000000|752140000|2021-07-21|Jul 21, 2021|06/2021|0.06|0.0845|715680000|735000000
2021-12-26 11:45:45|09960|32371|GGAL|2.87B|2870000000|9.690|836,458|11.64%|34|2021-11-23|Nov 23, 2021|09/2021|0.6341|0.6802|--|508190000|2021-08-26|Aug 26, 2021|06/2021|0.6249|0.4633|679080000|439430000
2021-12-26 11:45:48|09961|1011941|BBAJIOO|43.62B|43620000000|36.660|1,307,569|36.94%|19|2021-10-21|Oct 21, 2021|09/2021|1.05|1.05|3490000000|3390000000|2021-07-29|Jul 29, 2021|06/2021|0.9|0.885|3410000000|3250000000
2021-12-26 11:45:51|09962|103564|3576|34.92B|34920000000|21.70|14,239,528.06|-12.61%|21|2021-12-01|Dec 01, 2021|09/2021|-0.06|-0.1223|3500000000|3690000000|2021-09-01|Sep 01, 2021|06/2021|-0.26|-0.2651|3670000000|3460000000
2021-12-26 11:45:55|09963|103499|3042|32.99B|32990000000|106.50|6,733,411.92|44.31%|21|2021-11-04|Nov 04, 2021|09/2021|2.88|2.85|4100000000|4120000000|2021-09-01|Sep 01, 2021|06/2021|2.97|2.91|4340000000|4340000000
2021-12-26 11:45:58|09964|103798|9941|82.93B|82930000000|172.00|493,594.21|73.21%|19|2021-11-15|Nov 15, 2021|09/2021|3.64|2.2|8080000000|7810000000|2021-09-01|Sep 01, 2021|06/2021|3.71|2.08|7870000000|7760000000
2021-12-26 11:46:02|09965|103418|2812|52.28B|52280000000|12.05|5,000,245.23|17.5%|20|2021-12-01|Dec 01, 2021|09/2021|0.3|--|4200000000|--|2021-09-01|Sep 01, 2021|06/2021|0.28|--|4120000000|--
2021-12-26 11:46:05|09966|950437|MYEG|7.69B|7690000000|1.040|34,626,384|11.23%|21|2021-12-02|Dec 02, 2021|09/2021|0.011|0.0135|156800000|156830000|2021-08-26|Aug 26, 2021|06/2021|0.011|0.0109|161700000|161750000
2021-12-26 11:46:07|09967|1096512|AVAS|194.96B|194960000000|2,470.00|65,609|45.36%|14|2021-10-28|Oct 28, 2021|09/2021|11.7|11.69|2100000000|2260000000|2021-09-01|Sep 01, 2021|06/2021|7.6|8.27|1590000000|1590000000
2021-12-26 11:46:11|09968|103346|2481|41.08B|41080000000|107.50|28,445,363.92|110.78%|19|2021-12-01|Dec 01, 2021|09/2021|1.88|1.88|3700000000|3700000000|2021-09-01|Sep 01, 2021|06/2021|1.69|1.69|3600000000|3600000000
2021-12-26 11:46:14|09969|13222|QNNC|8.63B|8630000000|7.599|2,656,175|8.54%|29|2021-10-27|Oct 27, 2021|09/2021|0.15|0.15|683860000|683860000|2021-08-04|Aug 04, 2021|06/2021|0.13|0.171|698000000|579290000
2021-12-26 11:46:17|09970|103715|6269|36.54B|36540000000|104.00|3,105,306.08|-12.97%|30|2021-11-10|Nov 10, 2021|09/2021|2.63|2.6|9100000000|9100000000|2021-07-29|Jul 29, 2021|06/2021|0.33|0.3271|7050000000|7050000000
2021-12-26 11:46:20|09971|41627|IJMS|5.52B|5520000000|1.550|2,740,369|-12.92%|33|2021-11-29|Nov 29, 2021|09/2021|-0.0073|--|874200000|--|2021-08-24|Aug 24, 2021|06/2021|0.018|0.0168|1310000000|1310000000
2021-12-26 11:46:23|09972|18316|ORCL|335.61B|335610000000|3,892.00|141,731|20.87%|24|2021-10-27|Oct 27, 2021|09/2021|52|50.4|12810000000|12630000000|2021-07-28|Jul 28, 2021|06/2021|60.9|58.5|13970000000|13970000000
2021-12-26 11:46:26|09973|18059|CRBR|173.47B|173470000000|914.00|278,162|136.02%|22|2021-11-01|Nov 01, 2021|09/2021|5.2|5.17|8450000000|8420000000|2021-08-02|Aug 02, 2021|06/2021|4.1|4.03|7120000000|7110000000
2021-12-26 11:46:29|09974|103493|3035|61.89B|61890000000|249.00|44,767,851.95|391.12%|30|2021-10-26|Oct 26, 2021|09/2021|1.31|1.31|2220000000|2220000000|2021-08-05|Aug 05, 2021|06/2021|0.73|0.73|1690000000|1680000000
2021-12-26 11:46:32|09975|103138|1717|46.08B|46080000000|37.15|5,261,009.1|-1.46%|21|2021-12-01|Dec 01, 2021|09/2021|0.79|0.75|13010000000|13210000000|2021-09-01|Sep 01, 2021|06/2021|0.87|0.87|13210000000|13210000000
2021-12-26 11:46:35|09976|103671|6116|50.25B|50250000000|17.150|35,665,251.87|33.98%|21|2021-10-29|Oct 29, 2021|09/2021|0.43|0.2|6110000000|5530000000|2021-07-27|Jul 27, 2021|06/2021|0.89|0.05|8070000000|4010000000
2021-12-26 11:46:38|09977|12541|DINV|8.08B|8080000000|1.900|5,834,627.95|31.94%|28|2021-11-03|Nov 03, 2021|09/2021|0.04|--|845000000|--|2021-08-02|Aug 02, 2021|06/2021|0.04|--|999400000|--
2021-12-26 11:46:41|09978|980664|NYVLt|1.12B|1120000000|0.5900|10,000|16.83%|0||
2021-12-26 11:46:44|09979|41599|VESTA|26.76B|26760000000|39.93|1,433,262|3.93%|26|2021-10-20|Oct 20, 2021|09/2021|0.0058|0.03|41010000|39170000|2021-07-21|Jul 21, 2021|06/2021|0.1626|0.0262|39800000|38200000
2021-12-26 11:46:48|09980|103290|2404|33.92B|33920000000|178.00|737,284.52|-15.84%|19|2021-12-01|Dec 01, 2021|09/2021|3.47|6.08|6270000000|10700000000|2021-09-01|Sep 01, 2021|06/2021|3.98|3.98|6980000000|6980000000
2021-12-26 11:46:52|09981|42669|DEHr|3.48B|3480000000|9.11|1,172,908|27.41%|33|2021-12-22|Dec 22, 2021|09/2021|-0.30|--|1490000000|1490000000|2021-09-23|Sep 23, 2021|06/2021|0.12|--|1080000000|1090000000
2021-12-26 11:46:55|09982|103385|2548|25.17B|25170000000|91.00|418,861.52|3.64%|25|2021-10-22|Oct 22, 2021|09/2021|4.16|1.54|5650000000|2660000000|2021-09-01|Sep 01, 2021|06/2021|1.19|1.19|1710000000|1710000000
2021-12-26 11:46:59|09983|103078|1477|60.59B|60590000000|250.50|1,151,516.74|36.53%|29|2021-11-10|Nov 10, 2021|09/2021|3.24|3.24|8300000000|8350000000|2021-09-01|Sep 01, 2021|06/2021|2.28|2.27|6120000000|6120000000
2021-12-26 11:47:02|09984|1012510|4961|52.59B|52590000000|282.50|10,244,521.58|177.87%|22|2021-12-01|Dec 01, 2021|09/2021|10.25|10.25|6690000000|6690000000|2021-09-01|Sep 01, 2021|06/2021|9.38|9.98|5870000000|5870000000
2021-12-26 11:47:05|09985|103750|8150|35.13B|35130000000|48.30|6,721,624.29|40.41%|21|2021-11-08|Nov 08, 2021|09/2021|1.92|1.75|7160000000|7330000000|2021-08-10|Aug 10, 2021|06/2021|1.77|1.77|6980000000|6980000000
2021-12-26 11:47:07|09986|1165844|MAXE|401.41B|401410000000|414.80|2,740,711|193.35%|8|2021-11-12|Nov 12, 2021|09/2021|2.12|2.11|13530000000|13530000000|2021-09-01|Sep 01, 2021|06/2021|2.2|2.01|13220000000|13240000000
2021-12-26 11:47:10|09987|18408|SNFS|181.55B|181550000000|864.00|92,700|62.54%|21|2021-11-11|Nov 11, 2021|09/2021|5.8|5.7|12420000000|11830000000|2021-08-12|Aug 12, 2021|06/2021|5.7|5.7|11120000000|10260000000
2021-12-26 11:47:13|09988|103380|2542|59.07B|59070000000|46.20|4,377,495.16|-0.54%|21|2021-12-01|Dec 01, 2021|09/2021|1.66|1.83|10440000000|17490000000|2021-09-01|Sep 01, 2021|06/2021|1.97|1.97|15590000000|15590000000
2021-12-26 11:47:16|09989|17989|AIAE|170.07B|170070000000|1,803.10|61,520|-9.68%|30|2021-10-30|Oct 30, 2021|09/2021|14.6|14.6|8850000000|8830000000|2021-08-13|Aug 13, 2021|06/2021|15.8|13.1|7400000000|7060000000
2021-12-26 11:47:19|09990|953699|VSID|4.99B|4990000000|1.310|16,938,609|-1.13%|21|2021-12-16|Dec 16, 2021|10/2021|0.01|--|968000000|968000000|2021-09-24|Sep 24, 2021|07/2021|0.011|0.015|941100000|941080000
2021-12-26 11:47:22|09991|103714|6257|26.61B|26610000000|58.90|3,882,445.56|28.32%|21|2021-12-01|Dec 01, 2021|09/2021|1.86|1.87|4680000000|4680000000|2021-09-01|Sep 01, 2021|06/2021|1.53|1.45|4210000000|4230000000
2021-12-26 11:47:25|09992|979669|078600|1.51T|1.51E+12|101,500|247,574|123.08%|19|2021-11-16|Nov 16, 2021|09/2021|298.75|--|51100000000|51100000000|2021-08-17|Aug 17, 2021|06/2021|272.78|--|50300000000|46600000000
2021-12-26 11:47:30|09993|27066|ALSEA|31.97B|31970000000|38.120|3,209,304|46.73%|33|2021-10-27|Oct 27, 2021|09/2021|0.21|0.239|13960000000|13940000000|2021-07-28|Jul 28, 2021|06/2021|0.165|0.0596|12480000000|12320000000
2021-12-26 11:47:33|09994|1012201|3264|25.31B|25310000000|55.30|6,828.94|43.82%|21|2021-12-01|Dec 01, 2021|09/2021|1.41|1.41|3280000000|3150000000|2021-08-18|Aug 18, 2021|06/2021|1.3|1.3|2870000000|2870000000
2021-12-26 11:47:35|09995|1123976|METP|167.75B|167750000000|3,278.20|329,939|68.19%|14|2021-11-10|Nov 10, 2021|09/2021|11.4|11.43|3030000000|3160000000|2021-09-01|Sep 01, 2021|06/2021|11.94|12.41|3270000000|3190000000
2021-12-26 11:47:38|09996|103476|3017|30.99B|30990000000|87.70|14,721,200.84|29.73%|21|2021-12-01|Dec 01, 2021|09/2021|2.42|2.42|11770000000|11770000000|2021-09-01|Sep 01, 2021|06/2021|2.25|2.24|12750000000|12630000000
2021-12-26 11:47:42|09997|18359|India|113.11B|113110000000|144.75|3,482,478|120.39%|23|2021-11-09|Nov 09, 2021|09/2021|3.9|4.8|152880000000|155790000000|2021-08-12|Aug 12, 2021|06/2021|3.05|2.68|134540000000|140490000000
2021-12-26 11:47:46|09998|12530|AIRA|6.91B|6910000000|1.480|6,953,213.83|18.4%|33|2021-11-01|Nov 01, 2021|09/2021|0.04|0.01|804000000|711240000|2021-08-16|Aug 16, 2021|06/2021|0.00|-0.02|495860000|450240000
2021-12-26 11:47:49|09999|17985|ADAN|380.49B|380490000000|98.65|6,320,401|105.95%|33|2021-10-29|Oct 29, 2021|09/2021|0.72|--|56270000000|56270000000|2021-08-05|Aug 05, 2021|06/2021|0.7|--|65690000000|57760000000
2021-12-26 11:47:53|10000|11130|HUMN|391.73B|391730000000|3,220|206,595.74|-15.22%|19|2021-12-01|Dec 01, 2021|09/2021|0.05|--|15000000|14500000|2021-09-01|Sep 01, 2021|06/2021|0.14|--|27000000|27000000
2021-12-26 11:47:57|10001|100260|PVRL|80.38B|80380000000|1,318.90|1,184,037|3.06%|29|2021-10-22|Oct 22, 2021|09/2021|-25.2|-25.95|1200000000|1200000000|2021-07-29|Jul 29, 2021|06/2021|-36.1|-32.8|594000000|582140000
2021-12-26 11:48:00|10002|103184|2014|61.08B|61080000000|42.55|29,867,457.58|174.52%|21|2021-12-01|Dec 01, 2021|09/2021|1.02|1.11|15640000000|15640000000|2021-09-01|Sep 01, 2021|06/2021|1.59|1.54|13400000000|13400000000
2021-12-26 11:48:03|10003|19553|SAHOL|27.48B|27480000000|13.47|34,884,357|32.97%|33|2021-11-04|Nov 04, 2021|09/2021|1|0.9237|23370000000|16330000000|2021-08-11|Aug 11, 2021|06/2021|0.8395|0.84|18790000000|18790000000
2021-12-26 11:48:06|10004|950531|VTRX|9.44B|9440000000|19.98|172,523|38.17%|21|2021-10-21|Oct 21, 2021|09/2021|0.089|0.089|168300000|168300000|2021-07-22|Jul 22, 2021|06/2021|0.107|0.107|196200000|196200000
2021-12-26 11:48:10|10005|959125|TERRA13|22.3B|22300000000|28.240|545,688|-5.8%|25|2021-10-28|Oct 28, 2021|09/2021|1.25|1.25|968000000|959000000|2021-07-22|Jul 22, 2021|06/2021|0.7576|0.8016|983000000|976030000
2021-12-26 11:48:14|10006|102425|BCP|33.95B|33950000000|25.00|4,840,723|21.95%|22|2021-11-11|Nov 11, 2021|09/2021|1.29|0.91|47650000000|46290000000|2021-08-11|Aug 11, 2021|06/2021|1.25|1.29|43780000000|43780000000
2021-12-26 11:48:18|10007|18124|SCHE|267.59B|267590000000|8,560.00|23,105|101.68%|21|2021-10-28|Oct 28, 2021|09/2021|54.6|54.66|14880000000|14880000000|2021-07-21|Jul 21, 2021|06/2021|41|41|12330000000|12330000000
2021-12-26 11:48:21|10008|18390|SKFB|179.84B|179840000000|3,637.70|59,775|117.2%|21|2021-10-27|Oct 27, 2021|09/2021|23.8|23.8|9660000000|9660000000|2021-07-23|Jul 23, 2021|06/2021|16|16|6940000000|6940000000
2021-12-26 11:48:25|10009|103667|6005|35.93B|35930000000|16.55|3,347,191.35|26.82%|19|2021-12-01|Dec 01, 2021|09/2021|0.6|--|3340000000|--|2021-09-01|Sep 01, 2021|06/2021|0.58|--|3470000000|--
2021-12-26 11:48:28|10010|41614|BMYS|5.1B|5100000000|6.30|1,623,403|-25.88%|28|2021-10-29|Oct 29, 2021|09/2021|0.099|0.0619|170300000|173360000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0619|192650000|186530000
2021-12-26 11:48:31|10011|959036|0855|14.43B|14430000000|8.84|4,016,702|39.43%|12|2021-11-29|Nov 29, 2021|09/2021|0.62|--|6470000000|--|2021-06-29|Jun 29, 2021|03/2021|0.55|--|5210000000|--
2021-12-26 11:48:34|10012|27074|RA|33.39B|33390000000|101.82|741,108|10.15%|21|2021-11-01|Nov 01, 2021|09/2021|2.65|2.65|2570000000|2510000000|2021-07-26|Jul 26, 2021|06/2021|2.92|2.81|2580000000|2580000000
2021-12-26 11:48:37|10013|993766|FIBRAPL14|45.41B|45410000000|53.470|588,150|21.55%|21|2021-10-19|Oct 19, 2021|09/2021|2.1|0.8484|1220000000|1220000000|2021-07-20|Jul 20, 2021|06/2021|2.99|0.8318|1200000000|1140000000
2021-12-26 11:48:41|10014|103478|3019|26.06B|26060000000|92.70|9,366,600.45|27.51%|19|2021-11-03|Nov 03, 2021|09/2021|0.23|1.2|5370000000|5210000000|2021-08-10|Aug 10, 2021|06/2021|0.23|0.99|5230000000|5110000000
2021-12-26 11:48:45|10015|13568|QINS|8.49B|8490000000|2.600|1,759,692|7.17%|28|2021-10-18|Oct 18, 2021|09/2021|0.04|--|2170000000|--|2021-07-27|Jul 27, 2021|06/2021|0.03|--|2150000000|--
2021-12-26 11:48:49|10016|18083|CGPO|240.83B|240830000000|178.15|1,654,934|313.34%|33|2021-10-21|Oct 21, 2021|09/2021|0.32|--|13500000000|14540000000|2021-08-02|Aug 02, 2021|06/2021|1.98|--|10500000000|--
2021-12-26 11:48:53|10017|17978|TMIN|284.78B|284780000000|25,280.00|4,230|19.51%|20|2021-11-12|Nov 12, 2021|09/2021|57|--|8400000000|--|2021-08-12|Aug 12, 2021|06/2021|26.72|--|7440000000|--
2021-12-26 11:48:57|10018|103795|9938|24.11B|24110000000|80.90|963,055.05|12.36%|21|2021-11-08|Nov 08, 2021|09/2021|1.17|1.11|3500000000|3500000000|2021-09-01|Sep 01, 2021|06/2021|2.3|2.28|6010000000|6010000000
2021-12-26 11:49:00|10019|103162|1802|75.74B|75740000000|26.60|12,485,275.45|46.96%|22|2021-12-01|Dec 01, 2021|09/2021|1.22|1.05|15440000000|15250000000|2021-09-01|Sep 01, 2021|06/2021|1.04|1.04|15110000000|15110000000
2021-12-26 11:49:03|10020|1155794|2400|18.31B|18310000000|39.15|2,105,088|-6.45%|0||
2021-12-26 11:49:06|10021|11108|GBKK|840.1B|840100000000|279|9,244,862.58|27.98%|28|2021-10-27|Oct 27, 2021|09/2021|0.00|--|42300000|42150000|2021-07-22|Jul 22, 2021|06/2021|--|--|41850000|40500000
2021-12-26 11:49:09|10022|103361|2504|34.13B|34130000000|29.00|6,917,946.45|19.59%|19|2021-11-03|Nov 03, 2021|09/2021|0.65|0.6|5280000000|5280000000|2021-09-01|Sep 01, 2021|06/2021|0.65|0.65|5490000000|5720000000
2021-12-26 11:49:12|10023|990738|1385|20.86B|20860000000|26.40|3,292,652|103.7%|9|2021-10-28|Oct 28, 2021|09/2021|0.25|--|703000000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-26 11:49:14|10024|985152|6531|73.49B|73490000000|496.00|7,468,044.25|144.94%|21|2021-11-04|Nov 04, 2021|09/2021|2.25|4.55|2020000000|2020000000|2021-09-01|Sep 01, 2021|06/2021|3.08|6.16|1630000000|1630000000
2021-12-26 11:49:17|10025|50187|MTMJ|26.43B|26430000000|1,858|2,564,457|19.33%|12|2021-09-08|Sep 08, 2021|06/2021|-0.32|--|23290000000|--|2021-03-04|Mar 04, 2021|12/2020|0.63|--|22450000000|--
2021-12-26 11:49:20|10026|41682|GAMU|7.29B|7290000000|2.90|1,878,550|-23.08%|33|2021-12-21|Dec 21, 2021|10/2021|0.061|--|747100000|747100000|2021-09-29|Sep 29, 2021|07/2021|0.085|--|886700000|--
2021-12-26 11:49:23|10027|1165976|HAPP|178.76B|178760000000|1,259.20|164,516|262.83%|6|2021-10-27|Oct 27, 2021|09/2021|2.45|--|2650000000|2570000000|2021-09-01|Sep 01, 2021|06/2021|2.9|2.9|2450000000|2450000000
2021-12-26 11:49:26|10028|50102|NTCJ|20.86B|20860000000|1,560|3,575,525|29.68%|16|2021-11-22|Nov 22, 2021|09/2021|0.28|64.00|11120000000|10000000|2021-05-24|May 24, 2021|03/2021|0.26|2.00|10080000000|9000000
2021-12-26 11:49:28|10029|103467|3005|32.21B|32210000000|54.10|876,478.87|12.36%|21|2021-11-17|Nov 17, 2021|09/2021|1.06|1.03|7460000000|7610000000|2021-08-18|Aug 18, 2021|06/2021|4.09|4.09|7670000000|7670000000
2021-12-26 11:49:32|10030|959045|1316|23.44B|23440000000|9.34|6,283,358|3.55%|9|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2021-12-26 11:49:35|10031|37753|CCCP|5.67B|5670000000|103.40|146,238|32.53%|36|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-11-24|Nov 24, 2021|10/2021|0.2242|1.49|2070000000|2020000000
2021-12-26 11:49:38|10032|950256|FRKN|6.13B|6130000000|3.900|4,870,937|10.17%|19|2021-11-03|Nov 03, 2021|09/2021|0.017|--|116600000|116600000|2021-07-29|Jul 29, 2021|06/2021|0.016|--|108600000|--
2021-12-26 11:49:42|10033|950541|YINS|6.23B|6230000000|5.85|2,453,419|6.75%|21|2021-12-17|Dec 17, 2021|10/2021|0.092|--|820000000|--|2021-09-23|Sep 23, 2021|07/2021|0.1095|--|1050000000|--
2021-12-26 11:49:45|10034|103316|2441|43.86B|43860000000|77.10|1,707,001.98|41.99%|21|2021-10-29|Oct 29, 2021|09/2021|2.4|2.28|5330000000|5130000000|2021-07-27|Jul 27, 2021|06/2021|2|1.96|4810000000|4810000000
2021-12-26 11:49:47|10035|50135|RESJ|21.25B|21250000000|5,888|603,319|39.69%|13|2021-08-24|Aug 24, 2021|06/2021|0.99|--|2860000000|--|2021-03-18|Mar 18, 2021|12/2020|-2.19|--|1400000000|--
2021-12-26 11:49:51|10036|103211|2108|41.66B|41660000000|84.60|3,629,145.89|40.77%|19|2021-11-16|Nov 16, 2021|09/2021|3.00|3|5450000000|5460000000|2021-08-16|Aug 16, 2021|06/2021|5.15|5.15|7210000000|7210000000
2021-12-26 11:49:53|10037|103429|2845|37.6B|37600000000|10.70|3,298,518.94|0%|21|2021-12-01|Dec 01, 2021|09/2021|0.22|--|3790000000|--|2021-09-01|Sep 01, 2021|06/2021|0.19|--|3690000000|--
2021-12-26 11:49:56|10038|102428|BCH|49.63B|49630000000|19.90|21,203,948|47.41%|21|2021-11-11|Nov 11, 2021|09/2021|1.16|1.16|7960000000|7960000000|2021-08-18|Aug 18, 2021|06/2021|0.46|0.3813|4310000000|4210000000
2021-12-26 11:49:58|10039|1006198|WLCON|123.2B|123200000000|30.050|7,014,465|72.31%|19|2021-11-18|Nov 18, 2021|09/2021|0.15|--|6620000000|6610000000|2021-07-28|Jul 28, 2021|06/2021|0.16|--|6750000000|6750000000
2021-12-26 11:50:01|10040|102863|VGI|58.56B|58560000000|6.80|28,432,956|0%|21|2021-11-05|Nov 05, 2021|09/2021|-0.001|-0.0053|923000000|774000000|2021-08-11|Aug 11, 2021|06/2021|0.0005|0.0008|596000000|596000000
2021-12-26 11:50:04|10041|103129|1707|23.78B|23780000000|160.50|76,800.65|-9.32%|21|2021-12-01|Dec 01, 2021|09/2021|2.04|2.16|2400000000|2420000000|2021-09-01|Sep 01, 2021|06/2021|2.2|2.2|2500000000|2500000000
2021-12-26 11:50:08|10042|103251|2351|29.51B|29510000000|162.00|5,600,781.44|110.39%|19|2021-11-09|Nov 09, 2021|09/2021|1.52|1.52|2920000000|2920000000|2021-08-11|Aug 11, 2021|06/2021|1.23|1.26|2760000000|2750000000
2021-12-26 11:50:11|10043|1056074|6670|25.35B|25350000000|193.50|142,405.13|11.85%|21|2021-12-01|Dec 01, 2021|09/2021|3.34|3.34|5100000000|5100000000|2021-09-01|Sep 01, 2021|06/2021|4.35|5.07|6000000000|6130000000
2021-12-26 11:50:13|10044|102869|WHA|51.12B|51120000000|3.42|114,527,069|12.5%|21|2021-11-12|Nov 12, 2021|09/2021|0.0105|0.0237|1110000000|1430000000|2021-08-10|Aug 10, 2021|06/2021|0.0185|0.0913|1500000000|1500000000
2021-12-26 11:50:16|10045|950427|MPIM|9.68B|9680000000|48.80|212,084|103.16%|21|2021-11-24|Nov 24, 2021|09/2021|0.404|--|584500000|--|2021-08-30|Aug 30, 2021|06/2021|0.358|0.358|537300000|537200000
2021-12-26 11:50:19|10046|103722|6285|30.02B|30020000000|75.70|3,761,510.79|-1.69%|22|2021-11-11|Nov 11, 2021|09/2021|0.84|0.845|17330000000|17330000000|2021-08-12|Aug 12, 2021|06/2021|0.73|0.7386|15500000000|15500000000
2021-12-26 11:50:22|10047|953677|STIK|7.29B|7290000000|4.70|501,876|26.99%|21|2021-12-08|Dec 08, 2021|10/2021|0.0715|0.07|928200000|928000000|2021-09-29|Sep 29, 2021|07/2021|0.09|--|970400000|--
2021-12-26 11:50:25|10048|42664|MORr|1.52B|1520000000|13.77|95,657|16.79%|33|2021-11-23|Nov 23, 2021|09/2021|0.61|0.66|2990000000|2800000000|2021-08-31|Aug 31, 2021|06/2021|0.2889|0.24|2270000000|2080000000
2021-12-26 11:50:28|10049|962595|LACOMERUBC|39.76B|39760000000|36.61|743,277|-14.52%|21|2021-10-27|Oct 27, 2021|09/2021|0.36|0.356|7340000000|7280000000|2021-07-21|Jul 21, 2021|06/2021|0.3202|0.3201|7200000000|7200000000
2021-12-26 11:50:31|10050|103189|2023|48.02B|48020000000|25.40|17,595,073.52|90.26%|21|2021-12-01|Dec 01, 2021|09/2021|0.96|0.85|24370000000|25940000000|2021-09-01|Sep 01, 2021|06/2021|0.62|0.62|23130000000|23130000000
2021-12-26 11:50:33|10051|102999|1227|48.06B|48060000000|52.90|1,010,626.74|-12.85%|20|2021-11-18|Nov 18, 2021|09/2021|0.65|--|8670000000|--|2021-09-01|Sep 01, 2021|06/2021|0.9|--|7410000000|--
2021-12-26 11:50:37|10052|42631|BOPr|1.63B|1630000000|1.30|1,576,818|-92.63%|33|2021-11-19|Nov 19, 2021|09/2021|0.07|0.05|432000000|435000000|2021-08-04|Aug 04, 2021|06/2021|-0.4872|-1.23|606000000|606000000
2021-12-26 11:50:41|10053|103452|2903|29.79B|29790000000|21.15|707,770.48|-11.51%|30|2021-12-01|Dec 01, 2021|09/2021|0.23|--|7040000000|--|2021-09-03|Sep 03, 2021|06/2021|-0.09|--|7080000000|--
2021-12-26 11:50:44|10054|947237|KEIN|103.13B|103130000000|1,144.50|523,541|137.33%|26|2021-10-27|Oct 27, 2021|09/2021|10.2|10.24|13530000000|13530000000|2021-07-31|Jul 31, 2021|06/2021|7.5|7.37|10180000000|10260000000
2021-12-26 11:50:47|10055|1012912|8044|15.84B|15840000000|123.00|4,855.5|37.43%|21|2021-11-12|Nov 12, 2021|09/2021|0.535|0.49|11410000000|11410000000|2021-08-13|Aug 13, 2021|06/2021|0.54|0.6567|11730000000|11730000000
2021-12-26 11:50:51|10056|18438|CHOL|122.97B|122970000000|655.00|91,024|21.65%|22|2021-11-02|Nov 02, 2021|09/2021|16.14|--|35830000000|--|2021-08-04|Aug 04, 2021|06/2021|1.70|--|35910000000|--
2021-12-26 11:50:55|10057|1115204|MTHJ|18.99B|18990000000|10,490|437,406|81.55%|7|2021-08-31|Aug 31, 2021|06/2021|6.13|--|42860000000|--|2021-02-23|Feb 23, 2021|12/2020|4.96|500.00|44340000000|39000000
2021-12-26 11:50:58|10058|943829|TNSL|257.4B|257400000000|1,891.50|386,382|185.73%|21|2021-10-21|Oct 21, 2021|09/2021|10.04|--|8420000000|8420000000|2021-07-22|Jul 22, 2021|06/2021|7.68|--|6260000000|5830000000
2021-12-26 11:51:01|10059|1012932|8086|27.81B|27810000000|141.50|3,691.18|8.02%|21|2021-12-01|Dec 01, 2021|09/2021|1.3|1.3|1280000000|1280000000|2021-09-01|Sep 01, 2021|06/2021|1.01|1.02|1150000000|1150000000
2021-12-26 11:51:04|10060|103558|3545|36.26B|36260000000|167.50|12,626,979.03|83.06%|21|2021-12-01|Dec 01, 2021|09/2021|8.47|8.49|6270000000|6270000000|2021-09-01|Sep 01, 2021|06/2021|9.73|9.73|5770000000|5770000000
2021-12-26 11:51:07|10061|1167309|RRRP3|6.34B|6340000000|31.27|2,964,623|-13.14%|9|2021-11-10|Nov 10, 2021|09/2021|-0.04|0.78|--|--|2021-08-04|Aug 04, 2021|06/2021|-0.4|0.02|152800000|147000000
2021-12-26 11:51:10|10062|946369|1811|35.27B|35270000000|8.220|34,177,765|568.29%|5|2018-04-19|Apr 19, 2018|12/2017|0.01|--|584000000|--|2017-09-14|Sep 14, 2017|06/2017|0.01|--|524500000|--
2021-12-26 11:51:14|10063|995736|206650|1.2T|1.2E+12|33,200|235,751|76.6%|19|2021-11-18|Nov 18, 2021|09/2021|57.26|--|10820000000|--|2021-08-13|Aug 13, 2021|06/2021|-757|--|8840000000|--
2021-12-26 11:51:16|10064|103468|3006|45.1B|45100000000|165.50|16,250,967.26|176.29%|21|2021-12-01|Dec 01, 2021|09/2021|6.66|6.66|6840000000|6840000000|2021-09-01|Sep 01, 2021|06/2021|4.52|0.52|6180000000|3430000000
2021-12-26 11:51:19|10065|990812|1798|25.82B|25820000000|3.600|58,205,198|200%|9|2021-10-25|Oct 25, 2021|09/2021|--|--|--|2000000|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2021-12-26 11:51:22|10066|941315|DANA|7.28B|7280000000|1.040|21,518,663.39|47.73%|28|2021-11-04|Nov 04, 2021|09/2021|0.07|0.02|86000000|101000000|2021-08-11|Aug 11, 2021|06/2021|0.06|--|78000000|73000000
2021-12-26 11:51:25|10067|1012596|5371|32.76B|32760000000|83.80|8,399.4|133.75%|21|2021-11-02|Nov 02, 2021|09/2021|1.46|1.46|13050000000|13050000000|2021-08-03|Aug 03, 2021|06/2021|1.4|1.41|11650000000|11650000000
2021-12-26 11:51:29|10068|50136|TKGJ|26.32B|26320000000|5,317|1,539,158|67.15%|21|2021-11-09|Nov 09, 2021|09/2021|2.7|105.00|21290000000|21000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 11:51:32|10069|1057324|THGn|31.02B|31020000000|36.75|518,503|42.72%|0||
2021-12-26 11:51:37|10070|103048|1440|42.66B|42660000000|25.75|24,643,448.26|66.67%|21|2021-12-01|Dec 01, 2021|09/2021|0.27|0.24|4370000000|4890000000|2021-09-01|Sep 01, 2021|06/2021|0.59|0.59|5270000000|5270000000
2021-12-26 11:51:40|10071|1012192|3227|21.19B|21190000000|149.00|1,070.55|-21.37%|21|2021-12-01|Dec 01, 2021|09/2021|3.43|3.39|2360000000|2360000000|2021-09-01|Sep 01, 2021|06/2021|3.64|3.65|2550000000|2550000000
2021-12-26 11:51:43|10072|1012847|6547|62.38B|62380000000|293.00|2,142.79|205.53%|19|2021-12-01|Dec 01, 2021|09/2021|3.17|6.46|1250000000|3060000000|2021-09-01|Sep 01, 2021|06/2021|-0.84|-1.87|933000|1000000000
2021-12-26 11:51:47|10073|959124|FIBRAMQ12|19.65B|19650000000|25.810|610,932|-6.86%|24|2021-10-28|Oct 28, 2021|09/2021|1.19|0.4161|1000000000|1000000000|2021-07-28|Jul 28, 2021|06/2021|0.5564|0.6209|1000000000|982020000
2021-12-26 11:51:50|10074|947130|RLXO|310.41B|310410000000|1,247.00|259,643|54.9%|21|2021-11-01|Nov 01, 2021|09/2021|2.8|2.8|7140000000|7160000000|2021-07-31|Jul 31, 2021|06/2021|1.2|1.22|4970000000|4970000000
2021-12-26 11:51:55|10075|103720|6282|20.64B|20640000000|39.95|23,663,071.95|38.47%|21|2021-11-15|Nov 15, 2021|09/2021|0.48|--|5820000000|--|2021-08-11|Aug 11, 2021|06/2021|0.34|--|4920000000|--
2021-12-26 11:51:57|10076|50183|FFAJ|27.09B|27090000000|1,219|1,653,798|-11.67%|13|2021-09-02|Sep 02, 2021|06/2021|1.03|--|1620000000|--|2021-03-10|Mar 10, 2021|12/2020|0.53|--|1610000000|--
2021-12-26 11:52:00|10077|1055159|EMAARDEV|17.44B|17440000000|4.360|2,659,240.62|56.83%|21|2021-11-17|Nov 17, 2021|09/2021|0.22|0.12|3850000000|3700000000|2021-08-09|Aug 09, 2021|06/2021|0.18|0.16|3910000000|3190000000
2021-12-26 11:52:03|10078|103042|1434|49.46B|49460000000|29.40|3,287,782.84|-4.55%|21|2021-10-04|Oct 04, 2021|09/2021|1.15|--|7580000000|--|2021-09-01|Sep 01, 2021|06/2021|1.15|--|8610000000|--
2021-12-26 11:52:06|10079|1012236|3374|37.31B|37310000000|137.50|2,874.23|-18.64%|20|2021-12-01|Dec 01, 2021|09/2021|2.14|2.03|2190000000|2150000000|2021-09-01|Sep 01, 2021|06/2021|0.92|0.92|1520000000|1520000000
2021-12-26 11:52:09|10080|1012342|3707|43.98B|43980000000|136.00|44,461.18|242.88%|19|2021-12-01|Dec 01, 2021|09/2021|0.24|--|1940000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.14|--|1740000000|--
2021-12-26 11:52:12|10081|1013401|CENA|152.95B|152950000000|1,463.60|782,076|182.63%|19|2021-11-03|Nov 03, 2021|09/2021|8.2|8.2|1460000000|1460000000|2021-09-01|Sep 01, 2021|06/2021|6.1|6.1|1170000000|1170000000
2021-12-26 11:52:15|10082|12539|DFM|19.19B|19190000000|2.400|43,062,322.21|160.87%|33|2021-11-17|Nov 17, 2021|09/2021|0.00|0.00|47090000|47090000|2021-07-26|Jul 26, 2021|06/2021|0.01|0.01|93370000|93370000
2021-12-26 11:52:18|10083|103747|8112|20.23B|20230000000|47.20|3,504,341.45|42.47%|21|2021-12-01|Dec 01, 2021|09/2021|1.8|1.8|53910000000|53910000000|2021-09-01|Sep 01, 2021|06/2021|1.89|1.4|52410000000|52410000000
2021-12-26 11:52:21|10084|102113|ARG|11.86T|1.186E+13|13,640.0|368,507.27|-1.02%|27|2021-11-12|Nov 12, 2021|09/2021|243.12|--|4000000000|3000000000|2021-08-13|Aug 13, 2021|06/2021|244.11|--|4000000000|3000000000
2021-12-26 11:52:25|10085|990318|0512|23.04B|23040000000|6.49|2,522,644|-4.98%|12|2021-08-10|Aug 10, 2021|06/2021|0.34|--|4570000000|--|2021-03-17|Mar 17, 2021|12/2020|0.31|--|3100000000|--
2021-12-26 11:52:28|10086|39851|BAYE|216.77B|216770000000|4,823.30|21,577|-12.19%|21|2021-11-01|Nov 01, 2021|09/2021|34.3|34.3|13650000000|13650000000|2021-08-13|Aug 13, 2021|06/2021|56.5|56.5|14160000000|14160000000
2021-12-26 11:52:31|10087|41623|CBMS|6.05B|6050000000|19.80|99,766|-12.78%|24|2021-11-12|Nov 12, 2021|09/2021|0.085|--|349300000|--|2021-08-20|Aug 20, 2021|06/2021|0.1215|--|349200000|--
2021-12-26 11:52:35|10088|103647|5434|27.89B|27890000000|153.50|346,434.18|28.99%|21|2021-12-01|Dec 01, 2021|09/2021|3.26|3.26|10990000000|10990000000|2021-09-01|Sep 01, 2021|06/2021|3.37|3.38|10380000000|10430000000
2021-12-26 11:52:39|10089|1012355|4123|30.81B|30810000000|61.00|1,487.25|-2.92%|19|2021-12-01|Dec 01, 2021|09/2021|-1.61|--|87880000|--|2021-09-01|Sep 01, 2021|06/2021|2.56|--|132600000|--
2021-12-26 11:52:42|10090|1155529|CAN|930.57M|930570000|5.450|5,902,255|46.11%|0||
2021-12-26 11:52:44|10091|19581|THYAO|29.15B|29150000000|21.120|121,923,095|65.78%|33|2021-11-03|Nov 03, 2021|09/2021|4.46|3.27|29810000000|30500000000|2021-08-12|Aug 12, 2021|06/2021|-0.3586|-0.6054|18230000000|18300000000
2021-12-26 11:52:49|10092|18261|BIRS|147.25B|147250000000|530.55|3,822,146|108.3%|33|2021-10-26|Oct 26, 2021|09/2021|3.6|3.9|10120000000|9980000000|2021-07-28|Jul 28, 2021|06/2021|4|4.03|9450000000|9450000000
2021-12-26 11:52:52|10093|103539|3406|61.01B|61010000000|545.00|3,603,815.97|-4.22%|20|2021-12-01|Dec 01, 2021|09/2021|8.71|8.71|5920000000|5920000000|2021-09-01|Sep 01, 2021|06/2021|1.06|1.4|2540000000|2470000000
2021-12-26 11:52:55|10094|102173|AGI|113.7B|113700000000|12.000|8,200,623|8.7%|27|2021-11-15|Nov 15, 2021|09/2021|0.37|--|36790000000|--|2021-08-16|Aug 16, 2021|06/2021|0.63|--|33720000000|--
2021-12-26 11:52:59|10095|44108|181710|1.7T|1.7E+12|93,200|100,205|30.35%|28|2021-11-10|Nov 10, 2021|09/2021|1547.31|1547.31|472500000000|472560000000|2021-08-17|Aug 17, 2021|06/2021|540.99|1181.52|461700000000|462860000000
2021-12-26 11:53:01|10096|947119|MNDA|339.89B|339890000000|1,190.00|580,629|196.17%|21|2021-11-11|Nov 11, 2021|09/2021|3.3|3.36|21140000000|21140000000|2021-08-14|Aug 14, 2021|06/2021|0.6|1.3|16030000000|16030000000
2021-12-26 11:53:05|10097|1012658|5904|43.42B|43420000000|430.50|100.49|-24.07%|21|2021-10-25|Oct 25, 2021|09/2021|3.99|3.96|4210000000|4210000000|2021-07-26|Jul 26, 2021|06/2021|2.83|2.91|3790000000|3790000000
2021-12-26 11:53:09|10098|103010|1304|33.46B|33460000000|31.20|17,232,331.94|42.47%|20|2021-12-01|Dec 01, 2021|09/2021|0.98|0.98|18460000000|18460000000|2021-09-01|Sep 01, 2021|06/2021|1.22|1.22|17750000000|17750000000
2021-12-26 11:53:12|10099|18236|JBCH|130.99B|130990000000|1,695.00|120,098|64.25%|21|2021-11-11|Nov 11, 2021|09/2021|13.3|12.5|5930000000|5300000000|2021-08-12|Aug 12, 2021|06/2021|15.1|15.4|6060000000|6060000000
2021-12-26 11:53:15|10100|102751|STA|46.85B|46850000000|30.50|9,887,380|18.45%|21|2021-11-08|Nov 08, 2021|09/2021|2.1|2.1|28490000000|28490000000|2021-08-10|Aug 10, 2021|06/2021|2.01|0.74|29800000000|29800000000
2021-12-26 11:53:18|10101|103016|1312|25.75B|25750000000|28.40|12,799,291.03|24.84%|21|2021-12-01|Dec 01, 2021|09/2021|1.61|1.61|5650000000|5650000000|2021-09-01|Sep 01, 2021|06/2021|1.82|1.82|5930000000|5930000000
2021-12-26 11:53:21|10102|19535|PETKM|20.58B|20580000000|8.120|187,542,873|62.4%|33|2021-11-07|Nov 07, 2021|09/2021|0.6717|--|6730000000|6980000000|2021-08-12|Aug 12, 2021|06/2021|0.53|--|7400000000|7020000000
2021-12-26 11:53:24|10103|103323|2451|31.79B|31790000000|73.80|705,068.34|14.77%|21|2021-11-16|Nov 16, 2021|09/2021|1.55|1.55|3520000000|3520000000|2021-08-12|Aug 12, 2021|06/2021|1.91|--|3790000000|--
2021-12-26 11:53:27|10104|18219|IDFC|83.01B|83010000000|52.00|8,322,224|39.22%|33|2021-11-09|Nov 09, 2021|09/2021|-2.57|--|1360000000|--|2021-08-11|Aug 11, 2021|06/2021|0.26|--|1090000000|--
2021-12-26 11:53:30|10105|969085|2666|10.54B|10540000000|5.57|2,743,758|-4.13%|5|2018-04-26|Apr 26, 2018|12/2017|0.33|--|1760000000|--|2017-09-20|Sep 20, 2017|06/2017|0.34|--|1650000000|--
2021-12-26 11:53:32|10106|103171|1904|39.79B|39790000000|35.90|4,604,132.81|12.72%|19|2021-11-08|Nov 08, 2021|09/2021|0.83|0.94|11150000000|11110000000|2021-09-01|Sep 01, 2021|06/2021|1.04|1.04|11550000000|11550000000
2021-12-26 11:53:34|10107|992986|1610|11.71B|11710000000|3.000|45,037,744|18.58%|4|2018-04-24|Apr 24, 2018|12/2017|0.06|--|3660000000|--|2017-09-18|Sep 18, 2017|06/2017|0.06|--|3300000000|--
2021-12-26 11:53:37|10108|943496|1448|14.06B|14060000000|6.06|4,039,057|-16.64%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2021-12-26 11:53:39|10109|103266|2368|42.99B|42990000000|79.50|17,104,600.77|56.19%|21|2021-11-12|Nov 12, 2021|09/2021|1.46|1.45|7050000000|7000000000|2021-09-01|Sep 01, 2021|06/2021|1.34|1.25|6380000000|6380000000
2021-12-26 11:53:43|10110|980660|NYVCt|972.37M|972370000|0.5750|-|25.55%|0||
2021-12-26 11:53:45|10111|102530|GUNKUL|46.63B|46630000000|5.250|198,468,152|113.41%|21|2021-11-11|Nov 11, 2021|09/2021|0.07|0.07|2140000000|1990000000|2021-08-11|Aug 11, 2021|06/2021|0.06|0.06|1950000000|1810000000
2021-12-26 11:53:48|10112|1013041|8942|11.16B|11160000000|67.30|265.16|11.98%|20|2021-12-01|Dec 01, 2021|09/2021|1.31|1.31|1400000000|1400000000|2021-09-01|Sep 01, 2021|06/2021|2.28|--|1390000000|--
2021-12-26 11:53:51|10113|103032|1409|32.36B|32360000000|20.05|5,381,916.48|39.72%|20|2021-10-29|Oct 29, 2021|09/2021|0.87|--|10970000000|--|2021-09-06|Sep 06, 2021|06/2021|0.87|--|10900000000|--
2021-12-26 11:53:55|10114|103326|2455|26.9B|26900000000|145.50|5,142,904.42|35.98%|21|2021-11-02|Nov 02, 2021|09/2021|1.15|1.22|947000000|953100000|2021-09-01|Sep 01, 2021|06/2021|1.23|1.24|896000000|896000000
2021-12-26 11:53:58|10115|18145|GILE|175.73B|175730000000|5,393.00|4,662|-7.4%|21|2021-11-02|Nov 02, 2021|09/2021|25.1|--|5730000000|5460000000|2021-08-24|Aug 24, 2021|06/2021|8.4|--|4360000000|5240000000
2021-12-26 11:54:00|10116|980659|NYVAt|785.42M|785420000|0.1997|-|-1.72%|0||
2021-12-26 11:54:04|10117|1141819|IFS|2.95B|2950000000|25.53|54,716|-14.9%|21|2021-11-09|Nov 09, 2021|09/2021|4.76|4.8|1390000000|1390000000|2021-08-11|Aug 11, 2021|06/2021|3.93|3.68|1290000000|1270000000
2021-12-26 11:54:08|10118|1155940|IIFW|124.76B|124760000000|1,407.20|145,978|43.09%|14|2021-10-27|Oct 27, 2021|09/2021|13.12|--|3620000000|3150000000|2021-09-01|Sep 01, 2021|06/2021|13.12|--|3040000000|2980000000
2021-12-26 11:54:11|10119|103796|9939|19.97B|19970000000|69.40|775,343.77|17.63%|20|2021-10-04|Oct 04, 2021|09/2021|1.79|1.8|5500000000|5500000000|2021-09-03|Sep 03, 2021|06/2021|2.52|2.42|5930000000|5970000000
2021-12-26 11:54:14|10120|946386|0182|7.69B|7690000000|0.860|45,634,212|82.98%|6|2020-08-10|Aug 10, 2020|06/2020|--|--|--|--|2018-04-24|Apr 24, 2018|12/2017|-0.01|--|441900000|--
2021-12-26 11:54:17|10121|19620|YKBNK|29.82B|29820000000|3.530|369,154,880|20.11%|33|2021-11-01|Nov 01, 2021|09/2021|0.38|0.26|7260000000|7100000000|2021-07-30|Jul 30, 2021|06/2021|0.262|0.264|5790000000|5790000000
2021-12-26 11:54:21|10122|985922|QUEC|118.31B|118310000000|800.00|177,296|71.32%|21|2021-11-13|Nov 13, 2021|09/2021|2.52|2.61|32280000000|32280000000|2021-09-01|Sep 01, 2021|06/2021|3.1|3.1|29870000000|29870000000
2021-12-26 11:54:25|10123|103216|2204|35.1B|35100000000|63.40|962,091.11|29.12%|29|2021-10-06|Oct 06, 2021|09/2021|1.23|1.98|8510000000|8510000000|2021-09-01|Sep 01, 2021|06/2021|2.26|1.38|7550000000|7160000000
2021-12-26 11:54:28|10124|18636|CESP6|7B|7000000000|21.05|2,512,265|-26.76%|33|2021-10-26|Oct 26, 2021|09/2021|1.21|-0.24|572000000|527570000|2021-07-29|Jul 29, 2021|06/2021|-0.05|0.17|525360000|534100000
2021-12-26 11:54:31|10125|100254|INBF|100.34B|100340000000|219.60|22,331,323|7.33%|21|2021-11-11|Nov 11, 2021|09/2021|6.43|8.05|22330000000|--|2021-08-05|Aug 05, 2021|06/2021|6.32|5.6|23210000000|--
2021-12-26 11:54:34|10126|102467|CHG|39.6B|39600000000|3.600|64,039,346|45.16%|21|2021-11-12|Nov 12, 2021|09/2021|0.14|0.1323|4390000000|4070000000|2021-08-11|Aug 11, 2021|06/2021|0.051|0.0507|2070000000|2080000000
2021-12-26 11:54:37|10127|100145|3899|23.15B|23150000000|11.42|7,406,824|162.53%|9|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2018-04-12|Apr 12, 2018|12/2017|0.17|--|6040000000|--
2021-12-26 11:54:40|10128|1142212|AFFL|144.49B|144490000000|1,084.35|386,624|41.65%|12|2021-11-10|Nov 10, 2021|09/2021|3.6|3.6|2750000000|2750000000|2021-09-01|Sep 01, 2021|06/2021|2.5|13.23|1530000000|1520000000
2021-12-26 11:54:43|10129|19339|CCOLA|22.79B|22790000000|89.60|505,819|50.21%|33|2021-11-04|Nov 04, 2021|09/2021|3.6|3.08|6790000000|6790000000|2021-08-11|Aug 11, 2021|06/2021|2.84|2.11|5820000000|5820000000
2021-12-26 11:54:45|10130|50199|SPGJ|12.21B|12210000000|3,387|759,939|41.48%|12|2021-08-30|Aug 30, 2021|06/2021|2.84|--|39520000000|--|2021-02-22|Feb 22, 2021|12/2020|1.6|--|19960000000|--
2021-12-26 11:54:48|10131|963738|TLSV|62.41B|62410000000|3,650.15|29,778|42.41%|21|2021-11-12|Nov 12, 2021|09/2021|14.9|6.6|15240000000|15240000000|2021-07-28|Jul 28, 2021|06/2021|14.3|14.73|13770000000|13390000000
2021-12-26 11:54:52|10132|18781|SLCE3|7.8B|7800000000|41.07|1,298,750|51.16%|33|2021-11-10|Nov 10, 2021|09/2021|0.63|--|1140000000|--|2021-08-12|Aug 12, 2021|06/2021|2.21|--|1690000000|--
2021-12-26 11:54:56|10133|943514|2186|12.32B|12320000000|3.48|5,737,284|-4.13%|9|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2021-12-26 11:54:59|10134|18129|FINX|127.2B|127200000000|205.00|873,189|66.6%|26|2021-10-30|Oct 30, 2021|09/2021|3.8|3.8|10830000000|10830000000|2021-07-30|Jul 30, 2021|06/2021|2.4|2.37|9660000000|9660000000
2021-12-26 11:55:03|10135|103619|4919|59.66B|59660000000|143.00|25,924,773.23|208.19%|21|2021-10-29|Oct 29, 2021|09/2021|1.61|1.21|10380000000|10720000000|2021-08-05|Aug 05, 2021|06/2021|2.35|2.35|10610000000|11150000000
2021-12-26 11:55:06|10136|103703|6213|51.7B|51700000000|135.00|5,466,256.98|-1.85%|21|2021-10-28|Oct 28, 2021|09/2021|2.36|2.37|8930000000|9000000000|2021-09-01|Sep 01, 2021|06/2021|2.32|2.49|8170000000|8170000000
2021-12-26 11:55:10|10137|39919|TTKL|131.35B|131350000000|947.60|305,775|58.19%|23|2021-10-27|Oct 27, 2021|09/2021|7.12|5.31|8090000000|7150000000|2021-07-27|Jul 27, 2021|06/2021|19.62|--|3570000000|3390000000
2021-12-26 11:55:12|10138|18067|CHMB|158.47B|158470000000|380.75|2,201,504|65.4%|22|2021-11-01|Nov 01, 2021|09/2021|12.2|12.2|44790000000|44790000000|2021-08-04|Aug 04, 2021|06/2021|9.5|9.2|35400000000|35400000000
2021-12-26 11:55:15|10139|18049|BLUS|94.39B|94390000000|980.00|109,900|24.22%|22|2021-10-28|Oct 28, 2021|09/2021|3.3|3.49|12400000000|12400000000|2021-08-04|Aug 04, 2021|06/2021|1.3|1.3|10520000000|10520000000
2021-12-26 11:55:18|10140|12534|ARMX|5.94B|5940000000|4.060|3,794,152.58|-8.56%|28|2021-11-03|Nov 03, 2021|09/2021|0.02|0.04|1460000000|1000000|2021-08-03|Aug 03, 2021|06/2021|0.04|--|1570000000|1000000
2021-12-26 11:55:21|10141|1130904|KPIE|145.04B|145040000000|539.10|1,653,812|352.27%|14|2021-12-01|Dec 01, 2021|09/2021|2.4|2.4|5910000000|5910000000|2021-09-01|Sep 01, 2021|06/2021|2.2|2.2|5670000000|5670000000
2021-12-26 11:55:25|10142|103494|3036|51.69B|51690000000|64.80|1,570,936.21|60.59%|21|2021-11-10|Nov 10, 2021|09/2021|2.47|2.42|119110000000|118250000000|2021-08-12|Aug 12, 2021|06/2021|2.16|2.35|102100000000|102100000000
2021-12-26 11:55:28|10143|18065|CNTY|102.05B|102050000000|913.65|467,730|132.78%|24|2021-10-14|Oct 14, 2021|09/2021|4.9|--|9980000000|--|2021-07-29|Jul 29, 2021|06/2021|3.6|--|8320000000|--
2021-12-26 11:55:31|10144|1054591|TTWSF|1.35B|1350000000|0.365|12,000|0%|0||
2021-12-26 11:55:34|10145|18082|CRSL|219.04B|219040000000|3,006.00|70,672|58.46%|24|2021-11-10|Nov 10, 2021|09/2021|15.65|15.6|5710000000|5710000000|2021-07-20|Jul 20, 2021|06/2021|13.85|--|5350000000|4850000000
2021-12-26 11:55:38|10146|37978|TPE|4.29B|4290000000|2.447|3,739,271|-6.1%|33|2021-11-17|Nov 17, 2021|09/2021|0.02|--|5990000000|5890000000|2021-09-15|Sep 15, 2021|06/2021|-0.28|--|5420000000|5550000000
2021-12-26 11:55:41|10147|50137|CMLJ|17.86B|17860000000|5,105|442,626|20.12%|15|2021-11-23|Nov 23, 2021|09/2021|4.88|--|4260000000|--|2021-05-25|May 25, 2021|03/2021|2.56|--|2170000000|--
2021-12-26 11:55:45|10148|8808|MTEL|416.47B|416470000000|408.0|340,273|9.68%|33|2021-11-09|Nov 09, 2021|09/2021|13.25|13.25|178100000000|173530000000|2021-08-10|Aug 10, 2021|06/2021|13.57|10.06|166120000000|166080000000
2021-12-26 11:55:48|10149|102315|SECB|88.31B|88310000000|117.20|599,617|-15.5%|26|2021-11-08|Nov 08, 2021|09/2021|2.28|2.15|9130000000|9150000000|2021-08-13|Aug 13, 2021|06/2021|1.96|1.96|9560000000|9560000000
2021-12-26 11:55:50|10150|50103|PSGJ|18.6B|18600000000|8,881|338,260|48.02%|16|2021-10-13|Oct 13, 2021|08/2021|17.96|--|3850000000|--|2021-04-21|Apr 21, 2021|02/2021|41.05|--|1170000000|--
2021-12-26 11:55:54|10151|1012358|4128|31.89B|31890000000|69.70|6,262.37|17.76%|19|2021-12-01|Dec 01, 2021|09/2021|0.04|--|459300000|--|2021-09-01|Sep 01, 2021|06/2021|-1.98|--|487100000|--
2021-12-26 11:55:57|10152|1174912|383310|1.15T|1.15E+12|75,400.00|140,290|-|0||
2021-12-26 11:56:00|10153|1061909|AMBE|113.61B|113610000000|3,371.80|80,896|43.89%|18|2021-11-01|Nov 01, 2021|09/2021|2.2|21.51|5880000000|6550000000|2021-09-01|Sep 01, 2021|06/2021|3.7|3.57|7080000000|6910000000
2021-12-26 11:56:03|10154|50207|KAPJ|10.76B|10760000000|424|3,901,590|28.48%|13|2021-08-20|Aug 20, 2021|06/2021|0.43|--|23960000000|--|2021-02-23|Feb 23, 2021|12/2020|0.24|--|12110000000|--
2021-12-26 11:56:06|10155|103206|2103|33.44B|33440000000|40.50|6,276,552.69|75.32%|21|2021-11-09|Nov 09, 2021|09/2021|1.75|1.22|7670000000|7440000000|2021-08-12|Aug 12, 2021|06/2021|0.86|0.91|7340000000|8760000000
2021-12-26 11:56:10|10156|27076|BOLSAA|23.33B|23330000000|39.660|1,353,003|-15.87%|31|2021-10-20|Oct 20, 2021|09/2021|0.6207|0.628|926220000|969020000|2021-07-20|Jul 20, 2021|06/2021|0.5941|0.6016|965230000|973440000
2021-12-26 11:56:14|10157|979560|064550|1.32T|1.32E+12|51,300|398,783|193.14%|19|2021-11-17|Nov 17, 2021|09/2021|-133.62|--|63990000000|--|2021-08-13|Aug 13, 2021|06/2021|-133.62|--|54110000000|--
2021-12-26 11:56:17|10158|1166416|COMU|126.59B|126590000000|2,593.65|67,590|53.23%|11|2021-11-15|Nov 15, 2021|09/2021|12.89|--|2280000000|2230000000|2021-09-01|Sep 01, 2021|06/2021|12.89|--|2010000000|2060000000
2021-12-26 11:56:20|10159|1129147|VAMO3|11.8B|11800000000|12.18|3,584,703|-|9|2021-12-01|Dec 01, 2021|09/2021|0.1475|0.135|830260000|830130000|2021-09-01|Sep 01, 2021|06/2021|0.1098|0.1094|665790000|643750000
2021-12-26 11:56:22|10160|103215|2201|41.98B|41980000000|42.30|7,685,290.45|3.05%|30|2021-12-01|Dec 01, 2021|09/2021|1.11|1.11|19380000000|19380000000|2021-07-15|Jul 15, 2021|06/2021|0.94|0.975|17910000000|19090000000
2021-12-26 11:56:26|10161|103165|1808|21.26B|21260000000|54.20|123,619.4|-8.75%|19|2021-12-01|Dec 01, 2021|09/2021|2.11|--|1900000000|--|2021-09-01|Sep 01, 2021|06/2021|2.68|--|2140000000|--
2021-12-26 11:56:29|10162|103209|2106|27.78B|27780000000|30.55|996,381.52|-11.06%|21|2021-11-12|Nov 12, 2021|09/2021|0.24|0.395|8910000000|8910000000|2021-09-01|Sep 01, 2021|06/2021|0.46|0.6|9160000000|9160000000
2021-12-26 11:56:33|10163|18162|GUJL|249.09B|249090000000|2,267.55|168,018|302.44%|19|2021-11-10|Nov 10, 2021|09/2021|18.66|7.00|9640000000|8680000000|2021-09-01|Sep 01, 2021|06/2021|9.4|9.4|9120000000|8620000000
2021-12-26 11:56:36|10164|950467|PMAS|3.92B|3920000000|5.51|1,102,787|11.76%|19|2021-11-04|Nov 04, 2021|09/2021|0.027|0.027|140100000|139380000|2021-08-13|Aug 13, 2021|06/2021|0.025|0.026|130600000|130800000
2021-12-26 11:56:39|10165|103207|2104|26.67B|26670000000|27.50|4,216,556.18|10.89%|20|2021-12-01|Dec 01, 2021|09/2021|0.67|0.37|5670000000|5650000000|2021-09-01|Sep 01, 2021|06/2021|0.3|0.41|5880000000|5880000000
2021-12-26 11:56:42|10166|37737|BDXP|5.68B|5680000000|222.50|9,642|-23.41%|33|2021-10-27|Oct 27, 2021|09/2021|3.96|--|2290000000|2240000000|2021-07-26|Jul 26, 2021|06/2021|21.21|--|2000000000|2020000000
2021-12-26 11:56:45|10167|943638|INEE|90.05B|90050000000|670.25|316,167|120.48%|19|2021-10-28|Oct 28, 2021|09/2021|5.68|5.1|4520000000|3000000|2021-07-28|Jul 28, 2021|06/2021|5.27|2.90|4080000000|3000000
2021-12-26 11:56:47|10168|949951|EQUJ|16.27B|16270000000|2,205|966,354|25.28%|12|2021-10-11|Oct 11, 2021|08/2021|1.79|--|784900000|--|2021-05-04|May 04, 2021|02/2021|0.83|--|675000000|--
2021-12-26 11:56:50|10169|1096132|NIU|1.22B|1220000000|15.98|651,690|-43.55%|14|2021-11-22|Nov 22, 2021|09/2021|0.57|1.18|1230000000|1390000000|2021-08-16|Aug 16, 2021|06/2021|0.57|0.665|944750000|1010000000
2021-12-26 11:56:54|10170|947206|VNTI|197.14B|197140000000|1,918.00|69,291|66.16%|21|2021-11-11|Nov 11, 2021|09/2021|7.91|8.08|3740000000|3810000000|2021-08-01|Aug 01, 2021|06/2021|7.87|9.2|3860000000|3570000000
2021-12-26 11:56:57|10171|947307|VMAR|71.02B|71020000000|3,598.00|29,943|43.87%|21|2021-11-08|Nov 08, 2021|09/2021|-7.2|-7.28|3380000000|3380000000|2021-08-10|Aug 10, 2021|06/2021|-14.6|-14.87|1770000000|1770000000
2021-12-26 11:57:00|10172|103204|2101|32.37B|32370000000|38.85|2,066,791.84|-6.39%|19|2021-12-01|Dec 01, 2021|09/2021|-0.18|-0.18|2170000000|2170000000|2021-09-01|Sep 01, 2021|06/2021|0.29|0.12|1930000000|2150000000
2021-12-26 11:57:02|10173|13226|VFQS|6.9B|6900000000|1.633|3,300,838|22.07%|21|2021-10-14|Oct 14, 2021|09/2021|0.016|0.016|583000000|592740000|2021-07-14|Jul 14, 2021|06/2021|0.014|0.014|578000000|578560000
2021-12-26 11:57:06|10174|19585|TOASO|35.78B|35780000000|71.55|4,062,728|145.71%|33|2021-11-04|Nov 04, 2021|09/2021|1.16|1.16|5600000000|5650000000|2021-07-23|Jul 23, 2021|06/2021|1.73|1.1|7530000000|7450000000
2021-12-26 11:57:09|10175|979066|007390|1T|1000000000000|16,000|440,501|68.78%|18|2021-08-17|Aug 17, 2021|06/2021|-458|--|6250000000|--|2021-05-14|May 14, 2021|03/2021|-71.03|--|5130000000|--
2021-12-26 11:57:13|10176|103484|3026|18.88B|18880000000|119.50|638,459.65|3.46%|20|2021-11-10|Nov 10, 2021|09/2021|3.24|3.44|4280000000|4600000000|2021-09-01|Sep 01, 2021|06/2021|3.68|3.23|4410000000|4470000000
2021-12-26 11:57:16|10177|1030994|OMGE3|5.51B|5510000000|27.57|1,766,421|-29.47%|19|2021-11-10|Nov 10, 2021|09/2021|0.64|0.64|423210000|423210000|2021-08-16|Aug 16, 2021|06/2021|-0.81|-0.325|396250000|310530000
2021-12-26 11:57:19|10178|1081587|ONTE|78.65B|78650000000|370.65|356,352|68.25%|18|2021-10-23|Oct 23, 2021|09/2021|1.6|1.6|5940000000|5940000000|2021-09-01|Sep 01, 2021|06/2021|0.2|0.18|4220000000|4190000000
2021-12-26 11:57:22|10179|943460|0777|10.02B|10020000000|18.44|802,206|6.84%|13|2021-12-08|Dec 08, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|0.90|--|3000000
2021-12-26 11:57:25|10180|953680|SUNW|4.9B|4900000000|1.430|1,470,650|-4.67%|21|2021-11-09|Nov 09, 2021|09/2021|0.01|--|106900000|--|2021-08-17|Aug 17, 2021|06/2021|0.008|0.009|103400000|103380000
2021-12-26 11:57:28|10181|103435|2855|33.56B|33560000000|23.05|1,226,406.58|41.01%|19|2021-11-10|Nov 10, 2021|09/2021|0.23|--|2070000000|--|2021-09-01|Sep 01, 2021|06/2021|1.49|--|4380000000|--
2021-12-26 11:57:31|10182|19574|TAVHL|11.99B|11990000000|33.20|11,145,926|59.16%|32|2021-10-21|Oct 21, 2021|09/2021|2.00|--|199000000|186450000|2021-07-27|Jul 27, 2021|06/2021|-1.08|--|88620000|110000000
2021-12-26 11:57:35|10183|100056|0819|9.14B|9140000000|8.12|4,068,546|-48.93%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2021-12-26 11:57:38|10184|103288|2401|22.63B|22630000000|38.45|17,877,994.95|122.25%|21|2021-11-12|Nov 12, 2021|09/2021|0.51|0.59|2130000000|2000000|2021-08-13|Aug 13, 2021|06/2021|0.48|0.45|2100000000|2000000
2021-12-26 11:57:40|10185|990763|1478|12.01B|12010000000|10.16|2,358,390|-15.05%|5|2018-04-23|Apr 23, 2018|12/2017|0.21|0.34|4330000000|5000000|2017-08-24|Aug 24, 2017|06/2017|0.18|0.18|3600000000|3000000
2021-12-26 11:57:43|10186|20982|BMA|1.88B|1880000000|14.55|278,921|-6.55%|29|2021-11-24|Nov 24, 2021|09/2021|1.14|1.04|430920000|266780000|2021-08-25|Aug 25, 2021|06/2021|0.7402|0.7402|406370000|238440000
2021-12-26 11:57:46|10187|40970|Q|42.34B|42340000000|104.65|1,007,078|0.66%|19|2021-10-20|Oct 20, 2021|09/2021|2.25|2.39|8780000000|9440000000|2021-07-20|Jul 20, 2021|06/2021|2.4|2.38|9000000000|8470000000
2021-12-26 11:57:50|10188|100005|0081|13.28B|13280000000|3.88|5,948,282|-2.02%|26|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|0.72|--|27000000
2021-12-26 11:57:54|10189|18602|ARZZ3|7.35B|7350000000|74.17|975,992|9.95%|28|2021-11-03|Nov 03, 2021|09/2021|0.78|0.6306|777970000|778000000|2021-08-12|Aug 12, 2021|06/2021|0.8962|1.33|552980000|552990000
2021-12-26 11:57:57|10190|18131|FISO|125.05B|125050000000|183.45|4,726,320|99.62%|23|2021-11-10|Nov 10, 2021|09/2021|1.97|1.93|14290000000|14900000000|2021-07-29|Jul 29, 2021|06/2021|1.9|1.9|14780000000|14810000000
2021-12-26 11:58:01|10191|41679|IGRE|5.71B|5710000000|1.600|931,939|-8.05%|21|2021-10-26|Oct 26, 2021|09/2021|0.0108|0.0109|95800000|95800000|2021-07-26|Jul 26, 2021|06/2021|0.0124|0.0121|84900000|84900000
2021-12-26 11:58:05|10192|102100|CCB|8.71T|8.71E+12|6,315.0|480,063.32|10.79%|30|2021-11-08|Nov 08, 2021|09/2021|103.44|103.44|2000000000|2000000000|2021-08-09|Aug 09, 2021|06/2021|120.49|61.78|2000000000|2000000000
2021-12-26 11:58:08|10193|50088|AFEJ|12.01B|12010000000|10,922|128,963|23.92%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|5.1|--|11800000000|--
2021-12-26 11:58:12|10194|18257|KECL|121.27B|121270000000|471.70|493,931|29.22%|23|2021-10-27|Oct 27, 2021|09/2021|4.44|4.28|35880000000|35880000000|2021-07-30|Jul 30, 2021|06/2021|1.8|1.8|25400000000|25400000000
2021-12-26 11:58:14|10195|103784|9925|15.06B|15060000000|39.20|113,789.98|5.66%|19|2021-11-12|Nov 12, 2021|09/2021|1|--|1900000000|--|2021-09-01|Sep 01, 2021|06/2021|0.55|--|1780000000|--
2021-12-26 11:58:18|10196|103571|3596|26.16B|26160000000|124.50|7,346,345.55|32.17%|21|2021-11-09|Nov 09, 2021|09/2021|2.35|2.31|9480000000|9480000000|2021-09-01|Sep 01, 2021|06/2021|1.84|1.9|9550000000|9550000000
2021-12-26 11:58:21|10197|11193|ALQK|363.18B|363180000000|355|728,114.79|3.8%|21|2021-11-02|Nov 02, 2021|09/2021|--|--|56340000|--|2021-08-04|Aug 04, 2021|06/2021|--|--|54370000|--
2021-12-26 11:58:24|10198|103143|1723|27.28B|27280000000|117.50|1,967,758.84|8.8%|29|2021-11-10|Nov 10, 2021|09/2021|1.39|2.09|2300000000|2190000000|2021-08-12|Aug 12, 2021|06/2021|2.61|1.2|1950000000|1950000000
2021-12-26 11:58:28|10199|27105|LABB|21.96B|21960000000|21.820|1,928,867|17.19%|33|2021-10-27|Oct 27, 2021|09/2021|0.3825|0.3952|3980000000|3880000000|2021-07-28|Jul 28, 2021|06/2021|0.362|0.366|3870000000|3870000000
2021-12-26 11:58:31|10200|103488|3030|13.46B|13460000000|57.00|246,217.92|0%|19|2021-10-28|Oct 28, 2021|09/2021|1.22|--|1390000000|--|2021-09-13|Sep 13, 2021|06/2021|1.47|--|1550000000|--
2021-12-26 11:58:34|10201|1167046|3913|7.08B|7080000000|3.51|5,238,853|-42.46%|0||
2021-12-26 11:58:37|10202|41621|ALLI|4.41B|4410000000|2.850|1,366,373|-1.38%|32|2021-11-26|Nov 26, 2021|09/2021|0.112|--|453000000|--|2021-06-29|Jun 29, 2021|06/2021|0.094|--|483000000|--
2021-12-26 11:58:41|10203|11110|KIBK|219.21B|219210000000|215|4,784,392.11|2.87%|27|2021-12-01|Dec 01, 2021|09/2021|0.00|--|18150000|18150000|2021-09-01|Sep 01, 2021|06/2021|0.00|--|17950000|16950000
2021-12-26 11:58:45|10204|102311|RLC|96.43B|96430000000|18.620|3,042,747|-11.33%|21|2021-11-08|Nov 08, 2021|09/2021|0.2674|0.3074|4910000000|6850000000|2021-08-06|Aug 06, 2021|06/2021|0.4149|0.49|9300000000|9300000000
2021-12-26 11:58:48|10205|18430|THMX|197.19B|197190000000|1,751.00|174,593|89.48%|33|2021-11-10|Nov 10, 2021|09/2021|7.8|7.67|14690000000|14690000000|2021-08-05|Aug 05, 2021|06/2021|3.8|3.79|10520000000|10520000000
2021-12-26 11:58:51|10206|13225|UDCD|5.51B|5510000000|1.555|3,660,493|-6.6%|28|2021-10-20|Oct 20, 2021|09/2021|0.01|--|399200000|--|2021-07-28|Jul 28, 2021|06/2021|0.03|--|865200000|--
2021-12-26 11:58:54|10207|103427|2838|43B|43000000000|13.05|2,327,064.32|30.27%|19|2021-12-01|Dec 01, 2021|09/2021|0.25|--|5500000000|--|2021-09-01|Sep 01, 2021|06/2021|0.42|--|5820000000|--
2021-12-26 11:58:57|10208|103805|9958|25.56B|25560000000|110.50|5,466,302.34|-1.78%|19|2021-12-01|Dec 01, 2021|09/2021|1.77|1.77|3290000000|3290000000|2021-09-01|Sep 01, 2021|06/2021|1.84|1.85|2440000000|2510000000
2021-12-26 11:58:59|10209|993249|1458|13.91B|13910000000|6.00|5,775,949|-19.35%|5|2018-04-26|Apr 26, 2018|12/2017|0.15|0.15|1630000000|1000000|2017-09-25|Sep 25, 2017|06/2017|0.17|--|1620000000|--
2021-12-26 11:59:03|10210|103390|2606|52.39B|52390000000|62.00|25,182,715.4|77.14%|20|2021-11-05|Nov 05, 2021|09/2021|1.7|1.7|4110000000|4110000000|2021-09-01|Sep 01, 2021|06/2021|1.22|0.96|3370000000|3440000000
2021-12-26 11:59:06|10211|103765|8926|22.18B|22180000000|37.65|584,208.9|-2.96%|19|2021-12-01|Dec 01, 2021|09/2021|0.30|--|1510000000|--|2021-11-09|Nov 09, 2021|06/2021|0.30|--|1280000000|--
2021-12-26 11:59:08|10212|1054797|FINV|1.39B|1390000000|4.900|1,230,749|107.63%|19|2021-11-18|Nov 18, 2021|09/2021|0.43|--|2530000000|--|2021-08-23|Aug 23, 2021|06/2021|0.42|--|2380000000|--
2021-12-26 11:59:12|10213|50034|0460|13.34B|13340000000|1.430|55,253,161|76.54%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 11:59:15|10214|50506|ALUP11|7.02B|7020000000|23.97|1,012,795|-9.2%|21|2021-11-09|Nov 09, 2021|09/2021|0.54|0.82|941640000|1170000000|2021-08-09|Aug 09, 2021|06/2021|0.7033|1.13|580000000|577730000
2021-12-26 11:59:19|10215|18719|LIGT3|4.31B|4310000000|11.57|3,161,366|-52.03%|33|2021-11-11|Nov 11, 2021|09/2021|0.98|1.04|3920000000|3920000000|2021-08-12|Aug 12, 2021|06/2021|0.01|0.53|3010000000|3130000000
2021-12-26 11:59:22|10216|103229|2312|23.36B|23360000000|16.20|23,036,872.56|35%|19|2021-12-01|Dec 01, 2021|09/2021|0.04|--|35340000000|--|2021-09-01|Sep 01, 2021|06/2021|0.03|--|31870000000|--
2021-12-26 11:59:25|10217|1155841|9966|12.99B|12990000000|13.86|3,332,818|-7.97%|0||
2021-12-26 11:59:28|10218|103718|6278|34.94B|34940000000|119.50|4,137,751.61|-2.85%|21|2021-10-25|Oct 25, 2021|09/2021|3.83|3.34|18750000000|18750000000|2021-09-01|Sep 01, 2021|06/2021|3|2.93|15760000000|15760000000
2021-12-26 11:59:32|10219|1006205|TPIPPn|51.24B|51240000000|4.18|4,134,054|-3.24%|0||
2021-12-26 11:59:36|10220|41633|MAGM|2.66B|2660000000|1.850|478,203|-15.14%|24|2021-11-25|Nov 25, 2021|09/2021|-0.021|-0.021|66200000|66000000|2021-08-26|Aug 26, 2021|06/2021|0.001|--|326500000|--
2021-12-26 11:59:39|10221|18066|CESC|113B|113000000000|85.25|4,794,075|40.82%|38|2021-11-11|Nov 11, 2021|09/2021|2.55|--|35070000000|32510000000|2021-08-11|Aug 11, 2021|06/2021|2.1|20.27|32160000000|29690000000
2021-12-26 11:59:42|10222|1159071|SUVH|122.32B|122320000000|478.00|232,991|3.86%|12|2021-11-06|Nov 06, 2021|09/2021|3.8|3.7|3010000000|3010000000|2021-09-01|Sep 01, 2021|06/2021|4.1|3.5|2640000000|2650000000
2021-12-26 11:59:45|10223|43708|005070|1.31T|1.31E+12|43,700|303,344|133.69%|19|2021-11-18|Nov 18, 2021|09/2021|225.00|--|76940000000|93470000000|2021-08-17|Aug 17, 2021|06/2021|94.00|--|86090000000|87570000000
2021-12-26 11:59:48|10224|1012983|8415|39.61B|39610000000|38.40|4,325.08|36.17%|21|2021-11-12|Nov 12, 2021|09/2021|1.12|1.12|6520000000|6520000000|2021-09-01|Sep 01, 2021|06/2021|1.07|1.07|5230000000|5230000000
2021-12-26 11:59:51|10225|102605|MEGA|45.12B|45120000000|51.75|5,687,361|40.82%|21|2021-11-15|Nov 15, 2021|09/2021|0.7|0.7|4000000000|4000000000|2021-08-16|Aug 16, 2021|06/2021|0.58|0.385|3590000000|3150000000
2021-12-26 11:59:55|10226|1171579|AZNOULA|249.7M|249700000|0.00|1,286,742|-|7|2021-11-04|Nov 04, 2021|09/2021|--|--|12910000|--|2021-08-10|Aug 10, 2021|06/2020|--|--|12960000|--
2021-12-26 11:59:58|10227|100082|1083|21.9B|21900000000|6.93|11,865,776|101.45%|24|2021-11-15|Nov 15, 2021|09/2021|--|0.49|--|12000000|2021-08-17|Aug 17, 2021|06/2021|0.26|0.24|7770000000|--
2021-12-26 12:00:01|10228|101592|SMRA|14.03T|1.403E+13|850|39,804,773|4.43%|31|2021-11-16|Nov 16, 2021|09/2021|5.06|5.06|1000000000|1000000000|2021-08-27|Aug 27, 2021|06/2021|4.93|5.23|1000000000|1000000000
2021-12-26 12:00:05|10229|1141292|GREA|8.39B|8390000000|6.700|1,240,853|43.78%|11|2021-11-01|Nov 01, 2021|09/2021|0.02|--|95300000|95300000|2021-08-11|Aug 11, 2021|06/2021|0.03|--|136400000|136400000
2021-12-26 12:00:08|10230|946387|0327|6.02B|6020000000|5.53|5,361,069|-13%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.45|0.48|3320000000|3000000
2021-12-26 12:00:11|10231|101638|EXCL|32.86T|3.286E+13|3,080|22,538,470|13.65%|31|2021-11-09|Nov 09, 2021|09/2021|28|27.22|6000000000|6000000000|2021-08-05|Aug 05, 2021|06/2021|32.86|13.57|6000000000|6000000000
2021-12-26 12:00:15|10232|102270|MEG|101.94B|101940000000|3.200|20,604,016|-20%|26|2021-11-12|Nov 12, 2021|09/2021|0.0996|0.0896|13490000000|10550000000|2021-08-04|Aug 04, 2021|06/2021|0.0919|0.08|9550000000|11230000000
2021-12-26 12:00:17|10233|1175317|BOURSA|398.74M|398740000|0.00|265,769|-|6|2021-12-01|Dec 01, 2021|09/2021|0.02|--|7840000|7840000|2021-09-01|Sep 01, 2021|06/2021|0.02|--|8630000|8600000
2021-12-26 12:00:20|10234|101583|FREN|26.49T|2.649E+13|86|1,156,077,476|22.86%|19|2021-11-15|Nov 15, 2021|09/2021|0.00|--|2000000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.18|--|2000000000|--
2021-12-26 12:00:22|10235|100146|3983|9.68B|9680000000|2.100|8,730,619|75%|8|2018-04-26|Apr 26, 2018|12/2017|-0.05|--|4660000000|5000000|2017-09-22|Sep 22, 2017|06/2017|0.06|--|5140000000|--
2021-12-26 12:00:26|10236|1012389|4174|22.68B|22680000000|114.00|746.92|-19.15%|20|2021-12-01|Dec 01, 2021|09/2021|-1.63|--|2790000|--|2021-09-01|Sep 01, 2021|06/2021|-2.09|--|9020000|--
2021-12-26 12:00:30|10237|946567|DAMAC|8.47B|8470000000|1.400|16,082,312.13|-1.41%|20|2021-11-10|Nov 10, 2021|09/2021|-0.03|0.01|1020000000|1000000|2021-08-11|Aug 11, 2021|06/2021|0.01|0.03|735800000|1000000
2021-12-26 12:00:34|10238|103791|9933|28.22B|28220000000|37.00|1,155,911.79|-4.02%|21|2021-10-28|Oct 28, 2021|09/2021|0.64|0.66|16790000000|17350000000|2021-09-01|Sep 01, 2021|06/2021|0.42|0.42|16010000000|16010000000
2021-12-26 12:00:37|10239|41404|ANDINAB|1.74T|1.74E+12|1,833.40|1,223,520.1|10.03%|33|2021-10-26|Oct 26, 2021|09/2021|41.59|41.68|538020000000|538020000000|2021-07-27|Jul 27, 2021|06/2021|1.59|1.59|441600000000|441600000000
2021-12-26 12:00:40|10240|103699|6202|24.31B|24310000000|107.50|2,294,859|50.35%|21|2021-11-01|Nov 01, 2021|09/2021|3.17|3.17|2120000000|2120000000|2021-08-02|Aug 02, 2021|06/2021|2.27|2.09|1670000000|1680000000
2021-12-26 12:00:43|10241|1056483|1789|7.07B|7070000000|6.34|4,734,087|-49.68%|4|2018-04-26|Apr 26, 2018|12/2017|0.07|--|210200000|--|2017-12-07|Dec 07, 2017|06/2017|0.07|--|162500000|--
2021-12-26 12:00:46|10242|993295|DCPJ|30.13B|30130000000|3,503|926,614|69.31%|11|2021-11-03|Nov 03, 2021|08/2021|0.48|35.00|14940000000|12000000|2021-05-21|May 21, 2021|02/2021|0.78|41.00|26280000000|13000000
2021-12-26 12:00:49|10243|102405|AMATA|22.77B|22770000000|19.80|12,305,987|21.47%|22|2021-11-16|Nov 16, 2021|09/2021|0.23|0.215|914000000|914000000|2021-08-13|Aug 13, 2021|06/2021|0.21|0.12|868000000|868100000
2021-12-26 12:00:52|10244|50180|LBHJ|24.48B|24480000000|9,293|294,423|49.89%|16|2021-08-04|Aug 04, 2021|06/2021|0.85|--|22610000000|--|2021-03-04|Mar 04, 2021|12/2020|2.94|--|22690000000|--
2021-12-26 12:00:56|10245|18394|SOFT|87.39B|87390000000|841.00|351,653|116%|22|2021-10-19|Oct 19, 2021|09/2021|9|9|9630000000|9630000000|2021-08-04|Aug 04, 2021|06/2021|8.3|5.20|12690000000|11010000000
2021-12-26 12:00:59|10246|102165|BLOOM|69.08B|69080000000|6.360|5,850,727|-24.2%|22|2021-11-05|Nov 05, 2021|09/2021|-0.1|-0.0597|5130000000|5130000000|2021-08-03|Aug 03, 2021|06/2021|-0.1|-0.11|4720000000|1870000000
2021-12-26 12:01:02|10247|103365|2511|21.42B|21420000000|13.20|2,039,199.68|15.79%|19|2021-12-01|Dec 01, 2021|09/2021|-0.26|--|2440000000|--|2021-09-01|Sep 01, 2021|06/2021|0.47|--|2680000000|--
2021-12-26 12:01:05|10248|50156|JSEJ|9.45B|9450000000|11,052|187,830|-5.46%|16|2021-08-05|Aug 05, 2021|06/2021|4.16|--|1230000000|--|2021-02-25|Feb 25, 2021|12/2020|9.38|--|2450000000|--
2021-12-26 12:01:09|10249|50143|RLOJ|8.23B|8230000000|5,159|160,866|35.83%|15|2021-11-23|Nov 23, 2021|09/2021|2.9|--|4960000000|--|2021-05-25|May 25, 2021|03/2021|1.93|--|4610000000|--
2021-12-26 12:01:12|10250|41427|CONCHATORO|960.75B|960750000000|1,291.00|821,799.34|9.52%|33|2021-11-03|Nov 03, 2021|09/2021|40.6|34.2|204440000000|210400000000|2021-08-27|Aug 27, 2021|06/2021|30.8|30|210400000000|206630000000
2021-12-26 12:01:15|10251|18743|ODPV3|6.38B|6380000000|12.25|1,511,382|-13.79%|33|2021-10-28|Oct 28, 2021|09/2021|0.1396|0.1396|467100000|454810000|2021-07-28|Jul 28, 2021|06/2021|0.1889|0.165|454600000|448000000
2021-12-26 12:01:17|10252|18461|VIPI|76.44B|76440000000|540.45|611,270|54.22%|21|2021-10-29|Oct 29, 2021|09/2021|1.3|0.325|3300000000|2540000000|2021-08-11|Aug 11, 2021|06/2021|0.2|-1.2|2060000000|1410000000
2021-12-26 12:01:21|10253|1162311|AXSR|3.07B|3070000000|1.88|930,463|-9.18%|21|2021-10-21|Oct 21, 2021|09/2021|0.0256|--|61600000|--|2021-07-21|Jul 21, 2021|06/2021|0.0217|0.024|60300000|60950000
2021-12-26 12:01:25|10254|15728|FANH|389.29M|389290000|7.25|116,744|-41.81%|33|2021-11-23|Nov 23, 2021|09/2021|0.64|0.6377|683540000|--|2021-08-23|Aug 23, 2021|06/2021|1.25|1.11|689920000|--
2021-12-26 12:01:28|10255|102105|CFV|9.78T|9.78E+12|28,650.0|105,645.29|-11.55%|19|2021-12-01|Dec 01, 2021|09/2021|59.30|--|647450000000|647450000000|2021-09-01|Sep 01, 2021|06/2021|1574.43|--|660290000000|660290000000
2021-12-26 12:01:32|10256|18021|BJEL|147.04B|147040000000|1,281.50|347,497|109.7%|28|2021-11-12|Nov 12, 2021|09/2021|5.5|5.65|12910000000|12720000000|2021-08-11|Aug 11, 2021|06/2021|-0.6|1.97|8530000000|8100000000
2021-12-26 12:01:35|10257|1050113|DESP|638.54M|638540000|9.81|515,164|-18.72%|19|2021-11-17|Nov 17, 2021|09/2021|-0.3|-0.32|83370000|74900000|2021-08-19|Aug 19, 2021|06/2021|-0.46|-0.3533|63070000|56600000
2021-12-26 12:01:37|10258|980029|194480|952.2B|952200000000|90,100|107,884|545.88%|21|2021-11-18|Nov 18, 2021|09/2021|562.00|2,397|79000000000|85500000000|2021-08-17|Aug 17, 2021|06/2021|1441.00|2,691|95800000000|95800000000
2021-12-26 12:01:40|10259|1012083|1785|29.24B|29240000000|49.40|12,344.48|13.8%|19|2021-12-01|Dec 01, 2021|09/2021|0.61|0.61|8260000000|8260000000|2021-09-01|Sep 01, 2021|06/2021|0.53|0.53|7660000000|7660000000
2021-12-26 12:01:43|10260|103473|3014|17.24B|17240000000|107.00|1,847,027.08|57.58%|19|2021-12-01|Dec 01, 2021|09/2021|3.39|2.58|2120000000|1800000000|2021-09-01|Sep 01, 2021|06/2021|2.86|2.49|1830000000|1750000000
2021-12-26 12:01:47|10261|20389|ARCO|1.14B|1140000000|5.330|957,604|7.68%|33|2021-11-10|Nov 10, 2021|09/2021|0.12|0.0633|725840000|673460000|2021-08-11|Aug 11, 2021|06/2021|0.02|-0.0356|592700000|563850000
2021-12-26 12:01:51|10262|39876|JKLC|64.78B|64780000000|550.50|248,558|63.3%|38|2021-10-29|Oct 29, 2021|09/2021|6.5|6.65|11180000000|11290000000|2021-07-29|Jul 29, 2021|06/2021|10.1|10.2|12320000000|12320000000
2021-12-26 12:01:54|10263|103768|9802|17.42B|17420000000|93.90|691,683.11|-13.06%|21|2021-11-10|Nov 10, 2021|09/2021|1.84|1.84|4150000000|4150000000|2021-09-01|Sep 01, 2021|06/2021|0.69|0.6933|3480000000|3480000000
2021-12-26 12:01:57|10264|18809|UNIP6|9.11B|9110000000|96.95|383,469|106.06%|19|2021-11-11|Nov 11, 2021|09/2021|8.24|--|1790000000|--|2021-08-12|Aug 12, 2021|06/2021|2.6|--|1160000000|--
2021-12-26 12:02:00|10265|18243|JMSH|69.74B|69740000000|73.10|1,687,676|-14.25%|20|2021-10-28|Oct 28, 2021|09/2021|1.83|--|9700000000|--|2021-07-28|Jul 28, 2021|06/2021|2.13|--|9930000000|--
2021-12-26 12:02:04|10266|103261|2362|18.93B|18930000000|31.80|724,298.37|6.71%|19|2021-12-01|Dec 01, 2021|09/2021|0.83|--|7360000000|--|2021-09-01|Sep 01, 2021|06/2021|0.65|--|6370000000|--
2021-12-26 12:02:07|10267|41415|CAP|1.28T|1.28E+12|8,550.00|438,169.47|5.33%|32|2021-11-05|Nov 05, 2021|09/2021|0.47|0.53|683000000|993000000|2021-08-18|Aug 18, 2021|06/2021|2.42|2.33|1270000000|1240000000
2021-12-26 12:02:11|10268|986203|SPRC|41.19B|41190000000|9.50|26,501,623|14.46%|21|2021-11-18|Nov 18, 2021|09/2021|0.03|0.0325|41190000000|41190000000|2021-08-09|Aug 09, 2021|06/2021|0.18|0.3113|41550000000|--
2021-12-26 12:02:13|10269|50142|VKEJ|11.54B|11540000000|1,207|1,423,797|43.35%|12|2021-11-29|Nov 29, 2021|09/2021|0.88|46.70|1750000000|--|2021-06-09|Jun 09, 2021|03/2021|0.61|--|3050000000|--
2021-12-26 12:02:17|10270|41431|ITAUCORP|1.29T|1.29E+12|1.67|1,209,055,977.55|-20.85%|29|2021-10-29|Oct 29, 2021|09/2021|0.12|0.0834|541500000000|--|2021-07-30|Jul 30, 2021|06/2021|0.1019|0.0888|277030000000|293500000000
2021-12-26 12:02:21|10271|980010|182400|860.95B|860950000000|23,000|531,619|27.07%|19|2021-11-11|Nov 11, 2021|09/2021|-110.4|--|3190000000|--|2021-08-12|Aug 12, 2021|06/2021|-489.23|--|3040000000|--
2021-12-26 12:02:25|10272|18402|STTE|111.99B|111990000000|281.75|766,598|67.51%|24|2021-10-21|Oct 21, 2021|09/2021|2.6|2.5|15080000000|14970000000|2021-07-22|Jul 22, 2021|06/2021|2.5|2.7|13090000000|13090000000
2021-12-26 12:02:28|10273|103413|2723|20.34B|20340000000|113.00|871,225.26|-22.34%|25|2021-11-08|Nov 08, 2021|09/2021|1.49|1.61|5080000000|5150000000|2021-08-20|Aug 20, 2021|06/2021|2.2|2.03|4880000000|4860000000
2021-12-26 12:02:31|10274|50019|3377|13.29B|13290000000|1.75|16,824,983|14.38%|16|2021-08-19|Aug 19, 2021|06/2021|--|0.13|--|25000000|2021-03-22|Mar 22, 2021|12/2020|--|0.19|--|39000000
2021-12-26 12:02:34|10275|6379|SOHU|632.44M|632440000|16.09|311,077|-1.23%|33|2021-11-15|Nov 15, 2021|09/2021|21.19|--|216090000|--|2021-08-09|Aug 09, 2021|06/2021|1.12|0.45|204400000|--
2021-12-26 12:02:37|10276|50092|HYPJ|12.6B|12600000000|3,690|1,022,864|25%|13|2021-09-17|Sep 17, 2021|06/2021|-2.97|--|2710000000|--|2021-03-01|Mar 01, 2021|12/2020|-0.43|--|1250000000|--
2021-12-26 12:02:40|10277|994066|PSHn|26.34B|26340000000|13.00|1,293,736|0%|0||
2021-12-26 12:02:43|10278|980111|222080|857.05B|857050000000|13,950|2,014,297|43.37%|19|2021-11-12|Nov 12, 2021|09/2021|-34.47|--|8620000000|--|2021-08-12|Aug 12, 2021|06/2021|75.72|--|70990000000|--
2021-12-26 12:02:45|10279|42658|LMDr|1.24B|1240000000|7.04|276,656|-0.98%|23|2021-12-08|Dec 08, 2021|09/2021|1.25|--|24230000|--|2021-09-29|Sep 29, 2021|06/2021|1.25|--|15800000|--
2021-12-26 12:02:49|10280|18289|MOFS|135.11B|135110000000|918.00|349,660|50.13%|21|2021-10-28|Oct 28, 2021|09/2021|34.9|--|11340000000|8940000000|2021-07-29|Jul 29, 2021|06/2021|14.83|--|7840000000|8600000000
2021-12-26 12:02:52|10281|50071|3339|9.29B|9290000000|2.170|4,561,754|-5.24%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|0.19|--|7000000
2021-12-26 12:02:55|10282|50035|0506|8.2B|8200000000|2.93|822,318|16.27%|20|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2021-12-26 12:02:59|10283|1169503|248070|1.11T|1.11E+12|22,100|224,192|-|6|2021-12-01|Dec 01, 2021|09/2021|163.00|--|352100000000|347400000000|2021-08-13|Aug 13, 2021|06/2021|6.00|--|233200000000|233200000000
2021-12-26 12:03:02|10284|1166568|UTIA|130.38B|130380000000|1,027.50|224,879|83.73%|11|2021-10-28|Oct 28, 2021|09/2021|15.62|--|2800000000|2800000000|2021-09-01|Sep 01, 2021|06/2021|7.4|7.4|2620000000|2610000000
2021-12-26 12:03:04|10285|969099|6878|18.17B|18170000000|2.520|29,468,387|240.54%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-26 12:03:07|10286|18029|BACH|66.32B|66320000000|325.05|1,173,065|85.42%|38|2021-11-08|Nov 08, 2021|09/2021|3.9|3.9|12140000000|12140000000|2021-08-09|Aug 09, 2021|06/2021|3.7|3.53|11400000000|11400000000
2021-12-26 12:03:10|10287|100078|1052|7.68B|7680000000|4.59|2,252,546|-5.94%|6|2018-03-26|Mar 26, 2018|12/2017|0.34|--|1500000000|--|2017-09-07|Sep 07, 2017|06/2017|0.23|--|1200000000|--
2021-12-26 12:03:14|10288|103284|2393|23.01B|23010000000|51.90|3,630,744.9|39.14%|30|2021-11-04|Nov 04, 2021|09/2021|1.38|1.38|6620000000|6760000000|2021-09-01|Sep 01, 2021|06/2021|1.37|1.37|6760000000|6760000000
2021-12-26 12:03:17|10289|947234|GRAN|81.49B|81490000000|328.60|1,848,283|-11.86%|21|2021-11-12|Nov 12, 2021|09/2021|3.3|3.27|8880000000|8880000000|2021-07-27|Jul 27, 2021|06/2021|4.9|4.87|8500000000|8500000000
2021-12-26 12:03:20|10290|103175|1909|31.37B|31370000000|24.55|10,667,146.9|11.59%|21|2021-11-09|Nov 09, 2021|09/2021|0.38|0.525|15700000000|15540000000|2021-09-01|Sep 01, 2021|06/2021|0.71|0.71|14030000000|14000000000
2021-12-26 12:03:23|10291|103617|4915|25.9B|25900000000|56.90|4,801,540.27|21.32%|21|2021-11-05|Nov 05, 2021|09/2021|1.5|1.51|17670000000|17750000000|2021-07-29|Jul 29, 2021|06/2021|1.37|1.36|16450000000|16450000000
2021-12-26 12:03:26|10292|1161487|353200|1.2T|1.2E+12|23,550.00|583,423|106.58%|7|2021-12-01|Dec 01, 2021|09/2021|441.63|--|255700000000|252230000000|2021-09-01|Sep 01, 2021|06/2021|175.74|--|224000000000|230850000000
2021-12-26 12:03:31|10293|979186|030190|1.12T|1.12E+12|18,700|92,329|-20.93%|21|2021-10-29|Oct 29, 2021|09/2021|200.83|200.83|112380000000|114250000000|2021-08-17|Aug 17, 2021|06/2021|266.00|335.93|122200000000|125100000000
2021-12-26 12:03:33|10294|103202|2059|48.41B|48410000000|508.00|253,534.89|68.49%|21|2021-12-01|Dec 01, 2021|09/2021|6.62|6.46|1760000000|1760000000|2021-06-28|Jun 28, 2021|06/2021|4.04|4.03|1490000000|1490000000
2021-12-26 12:03:37|10295|990832|1908|21.91B|21910000000|15.90|1,015,802|9.66%|5|2018-04-20|Apr 20, 2018|12/2017|0.58|--|3170000000|--|2017-09-21|Sep 21, 2017|06/2017|0.02|--|66070000|--
2021-12-26 12:03:40|10296|18693|GRND3|7.37B|7370000000|8.17|2,172,508|-2.74%|26|2021-10-28|Oct 28, 2021|09/2021|0.23|--|671400000|--|2021-07-29|Jul 29, 2021|06/2021|0.23|--|358000000|--
2021-12-26 12:03:43|10297|18019|LIND|206.81B|206810000000|2,425.00|104,252|151.27%|23|2021-11-12|Nov 12, 2021|09/2021|7.3|--|5070000000|--|2021-08-10|Aug 10, 2021|06/2021|8.5|--|5190000000|4000000
2021-12-26 12:03:46|10298|1012848|6548|36.98B|36980000000|104.00|1,907.05|88.07%|21|2021-12-01|Dec 01, 2021|09/2021|1.49|1.51|3380000000|3380000000|2021-09-01|Sep 01, 2021|06/2021|0.82|1.05|3070000000|3070000000
2021-12-26 12:03:50|10299|20941|PAM|2.19B|2190000000|19.73|164,846|48.57%|28|2021-11-10|Nov 10, 2021|09/2021|2.3|1.05|424530000|378100000|2021-08-12|Aug 12, 2021|06/2021|1.15|0.6988|335540000|334500000
2021-12-26 12:03:52|10300|1123045|2616|9.83B|9830000000|8.45|2,531,998|-11.7%|0||
2021-12-26 12:03:55|10301|39904|SHCU|112.22B|112220000000|1,691.90|62,857|61.64%|28|2021-10-27|Oct 27, 2021|09/2021|42.76|45.62|9690000000|9380000000|2021-07-29|Jul 29, 2021|06/2021|31.5|31.5|9210000000|9210000000
2021-12-26 12:03:58|10302|103536|3376|17.52B|17520000000|91.00|552,302.89|-32.34%|25|2021-11-04|Nov 04, 2021|09/2021|1.19|1.2|2750000000|2750000000|2021-06-28|Jun 28, 2021|06/2021|1.57|1.57|2890000000|2890000000
2021-12-26 12:04:02|10303|102497|EASTW|15.47B|15470000000|9.30|2,949,897|-1.06%|19|2021-11-12|Nov 12, 2021|09/2021|0.14|--|1120000000|1120000000|2021-08-13|Aug 13, 2021|06/2021|0.167|0.2|1210000000|1210000000
2021-12-26 12:04:05|10304|954965|6456|34.98B|34980000000|103.50|1,326,337.53|-9.21%|21|2021-12-01|Dec 01, 2021|09/2021|4.42|4.06|36170000000|36170000000|2021-09-01|Sep 01, 2021|06/2021|4.02|3.81|36140000000|36140000000
2021-12-26 12:04:08|10305|102602|MBK|23.26B|23260000000|13.20|1,764,308|1.54%|19|2021-11-05|Nov 05, 2021|09/2021|0.90|--|1790000000|--|2021-08-16|Aug 16, 2021|06/2021|0.90|--|1890000000|--
2021-12-26 12:04:11|10306|103762|8422|25.04B|25040000000|230.00|1,348,501.48|41.54%|21|2021-11-05|Nov 05, 2021|09/2021|2.96|2.76|762500000|786000000|2021-09-01|Sep 01, 2021|06/2021|2.42|2.77|594000000|683000000
2021-12-26 12:04:15|10307|1142505|300720|1.4T|1.4E+12|21,000|350,358|92.66%|13|2021-11-18|Nov 18, 2021|09/2021|306.00|--|312000000000|268000000000|2021-08-12|Aug 12, 2021|06/2021|5847.08|2,916|347000000000|337000000000
2021-12-26 12:04:18|10308|943523|2386|16.74B|16740000000|3.78|4,036,061|13.17%|14|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|2021-03-20|Mar 20, 2021|12/2020|--|0.35|--|27000000
2021-12-26 12:04:21|10309|103132|1710|19.27B|19270000000|22.10|18,565,249.42|11.62%|23|2021-11-16|Nov 16, 2021|09/2021|0.26|0.26|6980000000|6980000000|2021-08-25|Aug 25, 2021|06/2021|0.06|0.005|7280000000|7230000000
2021-12-26 12:04:24|10310|1142378|TITCr|1.02B|1020000000|13.26|43,877|-3.07%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|439350000|440440000|2021-09-01|Sep 01, 2021|06/2021|--|--|450000000|441820000
2021-12-26 12:04:26|10311|1165334|MINS|195.67B|195670000000|330.90|223,734|0.27%|8|2021-11-11|Nov 11, 2021|09/2021|2.1|3.05|4230000000|4230000000|2021-09-01|Sep 01, 2021|06/2021|2.89|2.17|4200000000|4200000000
2021-12-26 12:04:29|10312|943511|1966|8.11B|8110000000|1.92|8,659,922|-39.05%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2021-12-26 12:04:32|10313|49982|0639|12.02B|12020000000|2.380|7,081,072|30.05%|16|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2440000000|--|2021-03-24|Mar 24, 2021|12/2020|0.10|--|2180000000|--
2021-12-26 12:04:35|10314|1012318|3630|7.28B|7280000000|39.55|728.77|-23.8%|19|2021-12-01|Dec 01, 2021|09/2021|-1.37|--|488400000|--|2021-09-01|Sep 01, 2021|06/2021|-0.67|--|624500000|--
2021-12-26 12:04:37|10315|1171882|JUBN|84.18B|84180000000|528.00|946,298|-|4|2021-10-19|Oct 19, 2021|09/2021|7|--|12230000000|--|2021-07-20|Jul 20, 2021|06/2021|10.58|--|11450000000|--
2021-12-26 12:04:39|10316|1148091|1831|2.79B|2790000000|74.30|614,954|1.78%|14|2021-12-01|Dec 01, 2021|09/2021|0.95|--|324800000|--|2021-08-09|Aug 09, 2021|06/2021|1.03|--|322600000|--
2021-12-26 12:04:42|10317|37778|EATP|6.05B|6050000000|27.60|80,163|5.34%|31|2021-11-10|Nov 10, 2021|09/2021|0.55|--|533800000|536500000|2021-08-25|Aug 25, 2021|06/2021|0.46|--|464300000|454430000
2021-12-26 12:04:45|10318|1012761|6274|27.56B|27560000000|102.50|2,333.34|-17.34%|21|2021-10-29|Oct 29, 2021|09/2021|2.08|2.08|5670000000|5670000000|2021-09-01|Sep 01, 2021|06/2021|2.21|2.17|5450000000|5450000000
2021-12-26 12:04:49|10319|27084|GENTERA|20.8B|20800000000|13.100|2,638,553|38.04%|32|2021-10-27|Oct 27, 2021|09/2021|0.37|0.4086|5730000000|5730000000|2021-07-22|Jul 22, 2021|06/2021|0.37|0.3083|5460000000|5510000000
2021-12-26 12:04:53|10320|42676|TENr|1.55B|1550000000|13.40|133,249|4.69%|31|2021-11-29|Nov 29, 2021|09/2021|--|--|107000000|--|2021-09-30|Sep 30, 2021|06/2021|0.25|--|46000000|--
2021-12-26 12:04:56|10321|13196|AHCS|6.49B|6490000000|1.030|3,105,634|19.05%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|389800000|--|2021-07-27|Jul 27, 2021|06/2021|0.01|0.01|320470000|320470000
2021-12-26 12:04:59|10322|41700|SETI|5B|5000000000|1.230|4,652,339|20.59%|33|2021-11-23|Nov 23, 2021|09/2021|-0.017|--|594600000|595000000|2021-08-18|Aug 18, 2021|06/2021|0.018|0.0184|1080000000|1080000000
2021-12-26 12:05:03|10323|102456|CENTEL|43.54B|43540000000|32.25|2,263,566|36.65%|22|2021-11-15|Nov 15, 2021|09/2021|-0.6|-0.612|2310000000|2350000000|2021-08-11|Aug 11, 2021|06/2021|-0.45|-0.45|2570000000|2600000000
2021-12-26 12:05:05|10324|943446|0535|13.1B|13100000000|0.790|14,059,161|-30.09%|5|2018-04-12|Apr 12, 2018|12/2017|0.08|--|3290000000|--|2017-09-11|Sep 11, 2017|06/2017|0.03|--|1090000000|--
2021-12-26 12:05:08|10325|1056506|LX|669.91M|669910000|3.68|1,726,679|-44.16%|19|2021-11-10|Nov 10, 2021|09/2021|1.43|1.95|2970000000|--|2021-08-25|Aug 25, 2021|06/2021|1.91|2.73|3270000000|3390000000
2021-12-26 12:05:11|10326|101595|SCMA|21.11T|2.111E+13|334|93,807,418|-24.77%|21|2021-10-29|Oct 29, 2021|09/2021|4.93|4.93|1000000000|1000000000|2021-08-04|Aug 04, 2021|06/2021|6.26|20.79|1000000000|1000000000
2021-12-26 12:05:15|10327|103314|2439|20.29B|20290000000|93.50|1,858,338.55|-36.2%|21|2021-10-29|Oct 29, 2021|09/2021|2.11|2.08|8460000000|10210000000|2021-07-30|Jul 30, 2021|06/2021|0.5224|0.525|8170000000|8170000000
2021-12-26 12:05:18|10328|102433|BLA|61.9B|61900000000|36.25|3,788,567|66.28%|22|2021-11-11|Nov 11, 2021|09/2021|0.69|--|9610000000|--|2021-08-11|Aug 11, 2021|06/2021|0.44|--|7840000000|--
2021-12-26 12:05:21|10329|19487|KRDMD|10.75B|10750000000|9.430|162,675,527|74.95%|33|2021-11-04|Nov 04, 2021|09/2021|0.63|--|3680000000|3450000000|2021-09-01|Sep 01, 2021|06/2021|0.81|--|3640000000|3450000000
2021-12-26 12:05:24|10330|946718|RMT|88.78B|88780000000|1,900.00|35,660|21.78%|26|2021-10-28|Oct 28, 2021|09/2021|15.3|15.3|7120000000|7120000000|2021-08-06|Aug 06, 2021|06/2021|10.75|10.7|5260000000|5260000000
2021-12-26 12:05:27|10331|103101|1536|25.38B|25380000000|90.80|731,945.58|-12.27%|21|2021-11-10|Nov 10, 2021|09/2021|0.65|0.678|1760000000|1780000000|2021-09-01|Sep 01, 2021|06/2021|0.32|0.3775|1680000000|1680000000
2021-12-26 12:05:30|10332|943441|0405|10.74B|10740000000|3.22|3,195,540|-13.9%|14|2021-08-09|Aug 09, 2021|06/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|--|--|--
2021-12-26 12:05:33|10333|102370|PGOLD|110.44B|110440000000|38.500|1,696,344|-5.87%|26|2021-11-11|Nov 11, 2021|09/2021|0.61|0.5886|39060000000|--|2021-08-10|Aug 10, 2021|06/2021|0.5816|0.5816|38450000000|38450000000
2021-12-26 12:05:36|10334|18048|BLDT|146.16B|146160000000|6,160.00|21,346|56.91%|27|2021-10-30|Oct 30, 2021|09/2021|43.35|38.16|11240000000|11240000000|2021-07-30|Jul 30, 2021|06/2021|12.4|12.79|8660000000|8660000000
2021-12-26 12:05:39|10335|100034|0546|7.02B|7020000000|2.77|3,212,331|-1.42%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2021-12-26 12:05:42|10336|980684|QHt|634.07M|634070000|0.0591|-|-8.8%|0||
2021-12-26 12:05:46|10337|42641|HRMr|902.91M|902910000|9.38|91,513|24.73%|22|2021-12-03|Dec 03, 2021|09/2021|--|--|--|258700000|2021-09-30|Sep 30, 2021|06/2021|-0.09|--|439400000|--
2021-12-26 12:05:49|10338|102835|TISCO|75.46B|75460000000|94.25|3,867,251|5.01%|21|2021-10-11|Oct 11, 2021|09/2021|1.95|1.94|4190000000|4550000000|2021-08-13|Aug 13, 2021|06/2021|2.08|2.1|4720000000|4720000000
2021-12-26 12:05:52|10339|27114|CHDRAUIB|39.72B|39720000000|41.600|371,871|46.53%|31|2021-10-28|Oct 28, 2021|09/2021|0.925|0.6656|52470000000|51260000000|2021-07-28|Jul 28, 2021|06/2021|0.84|0.7227|35750000000|35770000000
2021-12-26 12:05:56|10340|103584|3682|35.36B|35360000000|8.19|2,701,564.44|-18.91%|19|2021-12-01|Dec 01, 2021|09/2021|-0.37|--|3210000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.33|--|3110000000|--
2021-12-26 12:05:59|10341|19258|AEFES|17.08B|17080000000|28.84|2,425,664|32.84%|33|2021-11-04|Nov 04, 2021|09/2021|0.94|0.88|11790000000|11790000000|2021-08-12|Aug 12, 2021|06/2021|0.7|0.72|10390000000|10390000000
2021-12-26 12:06:02|10342|1012184|3211|14.82B|14820000000|100.50|612.52|19.22%|19|2021-10-29|Oct 29, 2021|09/2021|1.58|--|5220000000|--|2021-09-01|Sep 01, 2021|06/2021|1.52|--|5020000000|--
2021-12-26 12:06:05|10343|961712|4968|24.37B|24370000000|275.50|2,445,802|2.85%|21|2021-10-28|Oct 28, 2021|09/2021|0.33|1.9|1030000000|1440000000|2021-09-01|Sep 01, 2021|06/2021|2.84|2.82|1740000000|1740000000
2021-12-26 12:06:08|10344|1140499|TVOn|-|-|30.25|1,398,899|-12.95%|0||
2021-12-26 12:06:10|10345|990477|0826|12.8B|12800000000|4.58|4,861,761|31.23%|5|2018-04-12|Apr 12, 2018|12/2017|0.06|--|2020000000|--|2017-09-01|Sep 01, 2017|06/2017|0.02|--|1880000000|--
2021-12-26 12:06:13|10346|1012086|1795|25.22B|25220000000|96.20|3,553,516.65|18.47%|19|2021-11-11|Nov 11, 2021|09/2021|1.33|1.54|3060000000|3000000|2021-08-16|Aug 16, 2021|06/2021|1.38|1.79|3460000000|3000000
2021-12-26 12:06:16|10347|102268|MWC|81.18B|81180000000|25.000|2,881,684|57.43%|22|2021-11-08|Nov 08, 2021|09/2021|0.23|--|5140000000|5000000|2021-08-16|Aug 16, 2021|06/2021|0.52|--|5290000000|5000000
2021-12-26 12:06:20|10348|18053|BRIG|113.68B|113680000000|494.05|693,923|99.82%|21|2021-11-11|Nov 11, 2021|09/2021|1|--|7530000000|7530000000|2021-08-05|Aug 05, 2021|06/2021|-2.55|-2.2|3830000000|3830000000
2021-12-26 12:06:22|10349|945731|PLANB|29.31B|29310000000|7.55|21,734,498|17.97%|21|2021-11-17|Nov 17, 2021|09/2021|-0.0098|-0.0088|1100000000|1080000000|2021-08-10|Aug 10, 2021|06/2021|-0.02|-0.0081|1100000000|1100000000
2021-12-26 12:06:25|10350|1153712|330590|1.37T|1.37E+12|5,640|270,556|6.64%|8|2021-09-01|Sep 01, 2021|06/2021|79.51|--|48640000000|--|2021-06-02|Jun 02, 2021|03/2021|43.27|--|20700000000|20700000000
2021-12-26 12:06:28|10351|103244|2338|21.35B|21350000000|99.00|18,865,795.65|145.35%|19|2021-12-01|Dec 01, 2021|09/2021|2.19|2.19|1610000000|1610000000|2021-09-01|Sep 01, 2021|06/2021|-0.07|--|1490000000|--
2021-12-26 12:06:32|10352|18712|SIMH3|9.41B|9410000000|11.74|2,488,939|49.51%|31|2021-11-10|Nov 10, 2021|09/2021|0.3|0.27|3960000000|3960000000|2021-08-11|Aug 11, 2021|06/2021|0.32|0.1711|3150000000|3010000000
2021-12-26 12:06:35|10353|943498|1515|5.91B|5910000000|4.56|4,257,268|-25.61%|5|2018-04-26|Apr 26, 2018|12/2017|0.08|--|1020000000|965000000|2017-09-27|Sep 27, 2017|06/2017|0.25|0.12|862100000|--
2021-12-26 12:06:37|10354|980619|NVA6|1.35B|1350000000|1.615|-|20.97%|0||
2021-12-26 12:06:40|10355|1123044|2019|6.73B|6730000000|2.49|2,322,808|-15.02%|0||
2021-12-26 12:06:43|10356|18282|PROR|84.66B|84660000000|5,100.20|9,970|-28.27%|21|2021-11-09|Nov 09, 2021|09/2021|33.4|--|2730000000|--|2021-11-09|Nov 09, 2021|03/2022|--|--|--|--
2021-12-26 12:06:47|10357|950752|200771|12.38B|12380000000|16.42|254,667|54.76%|8|2019-03-29|Mar 29, 2019|12/2018|--|--|--|--|2018-10-23|Oct 23, 2018|09/2018|--|--|--|--
2021-12-26 12:06:49|10358|1012995|8436|24.42B|24420000000|207.50|1,030.06|0%|21|2021-11-10|Nov 10, 2021|09/2021|4.02|4.04|2380000000|2410000000|2021-08-18|Aug 18, 2021|06/2021|4.19|4.17|2340000000|2340000000
2021-12-26 12:06:52|10359|1114113|6592|46.92B|46920000000|91.10|558,864.87|13.59%|16|2021-12-01|Dec 01, 2021|09/2021|1.47|1.47|4510000000|4510000000|2021-09-01|Sep 01, 2021|06/2021|1.35|1.48|4240000000|4240000000
2021-12-26 12:06:56|10360|950281|HEIN|6.23B|6230000000|20.62|52,065|-10.89%|23|2021-11-24|Nov 24, 2021|09/2022|--|--|--|--|2021-11-11|Nov 11, 2021|09/2021|0.169|--|389800000|--
2021-12-26 12:06:58|10361|18109|EIDP|77.31B|77310000000|435.85|354,224|34.6%|21|2021-11-08|Nov 08, 2021|09/2021|13.72|--|5810000000|5810000000|2021-08-12|Aug 12, 2021|06/2021|-1.87|--|4500000000|5810000000
2021-12-26 12:07:01|10362|953666|SKPR|2.66B|2660000000|1.700|5,770,327|-0.23%|21|2021-11-26|Nov 26, 2021|09/2021|0.026|--|553700000|--|2021-08-30|Aug 30, 2021|06/2021|0.021|--|515100000|515080000
2021-12-26 12:07:04|10363|1159098|SUPEREIFu|5.82B|5820000000|11.80|394,972|7.27%|9|2021-11-15|Nov 15, 2021|09/2021|0.07|--|179400000|--|2021-08-09|Aug 09, 2021|06/2021|0.32|--|222000000|--
2021-12-26 12:07:06|10364|100088|1117|10.45B|10450000000|1.320|22,062,277|-20%|12|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|--|--|3000000
2021-12-26 12:07:08|10365|990789|1589|14.68B|14680000000|4.27|3,217,329|10.05%|4|2018-04-26|Apr 26, 2018|12/2017|0.16|--|237800000|--|2017-09-21|Sep 21, 2017|06/2017|0.15|--|166100000|--
2021-12-26 12:07:10|10366|1052357|TOA|64.93B|64930000000|32.00|1,646,451|-5.88%|19|2021-12-01|Dec 01, 2021|09/2021|0.15|0.1636|3980000000|3940000000|2021-09-01|Sep 01, 2021|06/2021|0.27|0.27|4500000000|4340000000
2021-12-26 12:07:13|10367|950206|DOVT|9.17B|9170000000|5.680|2,328,679|202.13%|19|2021-11-24|Nov 24, 2021|09/2021|0.0165|--|174600000|--|2021-08-25|Aug 25, 2021|06/2021|0.022|--|208600000|208600000
2021-12-26 12:07:16|10368|39886|MCEI|80.43B|80430000000|1,577.05|919,555|-8.93%|21|2021-10-23|Oct 23, 2021|09/2021|6.2|6.62|921000000|948250000|2021-07-25|Jul 25, 2021|06/2021|7.8|7.8|876000000|929250000
2021-12-26 12:07:19|10369|1012640|5530|18.74B|18740000000|44.60|262.74|-15.53%|20|2021-11-10|Nov 10, 2021|09/2021|0.98|--|788100000|--|2021-09-01|Sep 01, 2021|06/2021|0.56|--|779200000|--
2021-12-26 12:07:22|10370|103265|2367|12.54B|12540000000|20.25|5,626,662.44|-9.6%|19|2021-11-08|Nov 08, 2021|09/2021|-0.99|--|3250000000|4000000|2021-08-05|Aug 05, 2021|06/2021|-0.80|0.03|2860000000|3000000
2021-12-26 12:07:25|10371|37846|JSW|4.06B|4060000000|34.57|1,059,430|33.99%|33|2021-11-18|Nov 18, 2021|09/2021|2.15|--|2580000000|2530000000|2021-08-19|Aug 19, 2021|06/2021|-1.44|--|2180000000|2120000000
2021-12-26 12:07:27|10372|1166725|GMAT3|13.19B|13190000000|5.97|5,500,108|-28.25%|9|2021-11-11|Nov 11, 2021|09/2021|0.1|--|4350000000|4380000000|2021-08-12|Aug 12, 2021|06/2021|0.09|--|3720000000|3550000000
2021-12-26 12:07:30|10373|30642|STBP3|5.42B|5420000000|6.29|6,103,498|23.33%|21|2021-11-09|Nov 09, 2021|09/2021|0.08|0.08|396780000|396560000|2021-08-10|Aug 10, 2021|06/2021|0.07|0.06|380000000|380000000
2021-12-26 12:07:33|10374|103470|3010|24.66B|24660000000|104.50|806,341.37|38.23%|21|2021-12-01|Dec 01, 2021|09/2021|3.52|2.56|18760000000|17660000000|2021-08-30|Aug 30, 2021|06/2021|2.75|2.35|16870000000|16000000
2021-12-26 12:07:36|10375|50164|SNTJ|30.03B|30030000000|26,600|74,841|2.53%|16|2021-09-02|Sep 02, 2021|06/2021|8.59|--|13190000000|--|2021-03-04|Mar 04, 2021|12/2020|4.65|--|12740000000|--
2021-12-26 12:07:38|10376|103017|1313|28.04B|28040000000|21.45|6,505,622.37|14.71%|21|2021-11-11|Nov 11, 2021|09/2021|0.45|0.53|22280000000|14240000000|2021-09-28|Sep 28, 2021|06/2021|0.89|0.25|20710000000|13830000000
2021-12-26 12:07:42|10377|18046|BRLC|106.5B|106500000000|1,383.00|134,222|97.02%|21|2021-11-10|Nov 10, 2021|09/2021|11.1|12.9|16980000000|16980000000|2021-08-05|Aug 05, 2021|06/2021|18.4|16.75|17490000000|17490000000
2021-12-26 12:07:46|10378|41636|BATO|3.97B|3970000000|13.90|218,361|-1.84%|28|2021-10-28|Oct 28, 2021|09/2021|0.276|0.2748|613000000|613600000|2021-07-29|Jul 29, 2021|06/2021|0.2577|0.2554|595800000|592210000
2021-12-26 12:07:48|10379|18206|IIFL|103.15B|103150000000|271.95|1,125,046|141.95%|21|2021-10-27|Oct 27, 2021|09/2021|7.65|--|15780000000|--|2021-07-27|Jul 27, 2021|06/2021|6.96|--|14650000000|--
2021-12-26 12:07:52|10380|946781|ALKY|159.75B|159750000000|3,127.85|57,957|98.67%|20|2021-11-02|Nov 02, 2021|09/2021|10.6|14.2|3490000000|3490000000|2021-08-03|Aug 03, 2021|06/2021|15.4|15.6|3920000000|3900000000
2021-12-26 12:07:54|10381|1112810|1119|8.04B|8040000000|5.95|13,054,638|54.95%|1|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|
2021-12-26 12:07:56|10382|1155902|EH|862.48M|862480000|15.56|719,317|-40.52%|4|2021-12-02|Dec 02, 2021|09/2021|-0.65|--|12970000|--|2021-08-25|Aug 25, 2021|03/2021|-0.56|--|22980000|--
2021-12-26 12:07:59|10383|1153002|VIVA3|5.73B|5730000000|24.28|1,002,105|-12.19%|10|2021-11-10|Nov 10, 2021|09/2021|0.1831|0.18|304810000|308500000|2021-08-13|Aug 13, 2021|06/2021|0.2268|0.23|358330000|350670000
2021-12-26 12:08:03|10384|37900|NEUP|3.53B|3530000000|802.00|2,045|24.53%|24|2021-11-10|Nov 10, 2021|09/2021|8.62|13.8|2550000000|2450000000|2021-08-26|Aug 26, 2021|06/2021|7.66|11.2|2330000000|2230000000
2021-12-26 12:08:06|10385|8578|2038|10.25B|10250000000|1.280|9,804,313|54.22%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|7000000
2021-12-26 12:08:10|10386|18246|JUBA|91.86B|91860000000|577.00|145,019|-23.17%|33|2021-10-22|Oct 22, 2021|09/2021|12.4|12.4|16580000000|15120000000|2021-07-23|Jul 23, 2021|06/2021|10.1|16.25|16350000000|18400000000
2021-12-26 12:08:13|10387|103648|5469|23.91B|23910000000|45.25|1,949,765.97|4.02%|21|2021-12-01|Dec 01, 2021|09/2021|2.66|--|17360000000|--|2021-09-01|Sep 01, 2021|06/2021|1.39|1.6|13380000000|11550000000
2021-12-26 12:08:17|10388|43898|020560|1.5T|1.5E+12|20,150|366,759|59.54%|33|2021-11-11|Nov 11, 2021|09/2021|-4422.00|-463.00|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|-707.2|-300.00|985000000000|934500000000
2021-12-26 12:08:19|10389|1137427|293780|775.77B|775770000000|34,950|168,727|50.97%|15|2021-11-15|Nov 15, 2021|09/2021|-200|--|18950000|--|2021-08-13|Aug 13, 2021|06/2021|-93.7|--|85840000|--
2021-12-26 12:08:23|10390|18353|REXP|220.1B|220100000000|745.45|397,540|52.99%|21|2021-11-15|Nov 15, 2021|09/2021|9.87|--|412450000000|--|2021-08-14|Aug 14, 2021|06/2021|9.43|--|508970000000|--
2021-12-26 12:08:26|10391|13799|ENAE|3.66B|3660000000|8.28|345,047|32.48%|33|2021-11-25|Nov 25, 2021|09/2021|0.71|--|5470000000|5280000000|2021-09-16|Sep 16, 2021|06/2021|0.71|--|4780000000|4740000000
2021-12-26 12:08:29|10392|103649|5471|15.29B|15290000000|91.10|2,040,477.55|40.8%|30|2021-11-12|Nov 12, 2021|09/2021|2.77|2.77|1720000000|1720000000|2021-09-01|Sep 01, 2021|06/2021|2.37|2.13|1580000000|1660000000
2021-12-26 12:08:32|10393|41377|SNHJ|17.45B|17450000000|414|4,998,243|279.82%|14|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--
2021-12-26 12:08:36|10394|103751|8163|13.82B|13820000000|49.35|2,788,509.81|14.77%|21|2021-12-01|Dec 01, 2021|09/2021|1.08|1.09|6960000000|7900000000|2021-09-01|Sep 01, 2021|06/2021|1.11|1.07|7540000000|7470000000
2021-12-26 12:08:39|10395|41447|ENTEL|841.57B|841570000000|2,786.50|612,361.06|-18.2%|31|2021-11-08|Nov 08, 2021|09/2021|136.19|82.4|620170000000|623350000000|2021-08-02|Aug 02, 2021|06/2021|105.52|66.29|572230000000|536000000000
2021-12-26 12:08:42|10396|18106|EDEL|61.61B|61610000000|68.60|1,599,406|-3.31%|21|2021-10-28|Oct 28, 2021|09/2021|0.64|0.75|18210000000|--|2021-08-05|Aug 05, 2021|06/2021|6.86|0.5|16330000000|--
2021-12-26 12:08:45|10397|103591|3705|11.4B|11400000000|42.80|128,487.47|-4.04%|19|2021-11-17|Nov 17, 2021|09/2021|0.65|--|2020000000|--|2021-08-19|Aug 19, 2021|06/2021|0.7|--|1920000000|--
2021-12-26 12:08:48|10398|950031|AVNT|73.42B|73420000000|538.90|178,467|4.65%|20|2021-11-12|Nov 12, 2021|09/2021|6.9|6.9|12260000000|14200000000|2021-08-12|Aug 12, 2021|06/2021|5.6|6.25|14090000000|12920000000
2021-12-26 12:08:51|10399|103139|1718|13.42B|13420000000|10.00|18,408,969.68|2.46%|19|2021-11-12|Nov 12, 2021|09/2021|0.06|--|8110000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.1|--|7550000000|--
2021-12-26 12:08:53|10400|102054|LVCP|3.09B|3090000000|120.00|24,279|17.65%|21|2021-11-24|Nov 24, 2021|09/2021|1.27|--|55700000|55550000|2021-08-31|Aug 31, 2021|06/2021|1.03|--|48900000|48450000
2021-12-26 12:08:56|10401|1088207|TCPI|50.88T|5.088E+13|10,175|13,134,380|64.11%|17|2021-11-19|Nov 19, 2021|09/2021|5.06|--|487800000000|--|2021-08-27|Aug 27, 2021|06/2021|1.73|--|353900000000|--
2021-12-26 12:08:59|10402|18596|ALSO3|5.42B|5420000000|20.45|1,485,408|-27.58%|30|2021-11-11|Nov 11, 2021|09/2021|0.23|0.2011|230500000|218840000|2021-08-11|Aug 11, 2021|06/2021|0.21|0.165|186980000|191140000
2021-12-26 12:09:02|10403|1055134|SAPR11|28.53B|28530000000|18.88|1,608,132|-31.79%|19|2021-11-11|Nov 11, 2021|09/2021|0.5913|0.6526|1250000000|1180000000|2021-08-12|Aug 12, 2021|06/2021|0.76|0.6117|1270000000|1250000000
2021-12-26 12:09:05|10404|103369|2520|20.32B|20320000000|37.45|1,730,650.24|23.71%|23|2021-11-12|Nov 12, 2021|09/2021|0.68|1|4550000000|4550000000|2021-09-01|Sep 01, 2021|06/2021|2.46|2.05|9440000000|9440000000
2021-12-26 12:09:09|10405|103704|6214|20.9B|20900000000|84.30|270,248.03|-4.1%|20|2021-12-01|Dec 01, 2021|09/2021|0.93|--|7780000000|--|2021-09-01|Sep 01, 2021|06/2021|1.36|--|6820000000|--
2021-12-26 12:09:12|10406|1115822|0059|7.09B|7090000000|0.840|6,535,025|-13.4%|0||
2021-12-26 12:09:15|10407|102432|BLAND|18.39B|18390000000|1.060|22,396,803|-11.67%|19|2021-11-12|Nov 12, 2021|09/2021|-0.02|--|375700000|--|2021-09-01|Sep 01, 2021|06/2021|-0.02|--|342600000|--
2021-12-26 12:09:18|10408|41673|SWAY|8.07B|8070000000|1.650|1,231,277|5.77%|21|2021-11-25|Nov 25, 2021|09/2021|0.014|--|1070000000|--|2021-08-24|Aug 24, 2021|06/2021|0.012|--|967900000|--
2021-12-26 12:09:20|10409|103353|2489|13.19B|13190000000|17.35|7,028,455.54|38.31%|21|2021-12-01|Dec 01, 2021|09/2021|-0.13|0.1491|6600000000|4640000000|2021-09-22|Sep 22, 2021|06/2021|0.97|0.09|4870000000|4260000000
2021-12-26 12:09:22|10410|1017276|ADMr|563.48M|563480000|2.430|189,720|-5.45%|17|2021-12-01|Dec 01, 2021|09/2021|0.04|--|9030000|--|2021-09-29|Sep 29, 2021|06/2021|0.05|--|68500000|68500000
2021-12-26 12:09:25|10411|103327|2456|24.65B|24650000000|93.40|1,246,779.21|-17.71%|21|2021-11-03|Nov 03, 2021|09/2021|0.66|2.05|4450000000|4610000000|2021-08-09|Aug 09, 2021|06/2021|1.57|2|4650000000|4740000000
2021-12-26 12:09:29|10412|43355|025860|481.88B|481880000000|10,050|582,029|23.46%|28|2021-11-18|Nov 18, 2021|09/2021|-64.04|--|342900000000|--|2021-08-17|Aug 17, 2021|06/2021|154.25|--|398700000000|--
2021-12-26 12:09:32|10413|103084|1513|20.97B|20970000000|44.90|5,188,636.94|-17.77%|21|2021-11-12|Nov 12, 2021|09/2021|0.89|--|4120000000|6000000|2021-08-18|Aug 18, 2021|06/2021|0.65|0.98|4060000000|5000000
2021-12-26 12:09:36|10414|13198|MERS|3.83B|3830000000|19.140|115,200|-6.33%|25|2021-10-28|Oct 28, 2021|09/2021|0.14|--|644000000|644000000|2021-08-10|Aug 10, 2021|06/2021|0.25|--|764000000|960000000
2021-12-26 12:09:39|10415|1118184|1896|10.42B|10420000000|9.13|1,490,845|-17%|1|2021-08-18|Aug 18, 2021|06/2021|0.51|0.47|--|2000000|
2021-12-26 12:09:42|10416|11304|NREK|346.56B|346560000000|223|11,889,660.48|210.13%|22|2021-11-14|Nov 14, 2021|09/2021|0.15|--|5640000|--|2021-08-13|Aug 13, 2021|06/2021|0.01|--|6430000|--
2021-12-26 12:09:45|10417|103391|2607|30.36B|30360000000|28.45|6,542,226.98|48.56%|19|2021-11-12|Nov 12, 2021|09/2021|0.3|--|1700000000|--|2021-09-01|Sep 01, 2021|06/2021|0.21|--|1730000000|--
2021-12-26 12:09:48|10418|1012575|5306|24.63B|24630000000|195.50|149.26|12.03%|21|2021-12-01|Dec 01, 2021|09/2021|3.96|3.9|1870000000|1870000000|2021-09-01|Sep 01, 2021|06/2021|3.79|3.74|2000000000|2000000000
2021-12-26 12:09:51|10419|41472|PARAUCO|789.78B|789780000000|872.00|2,190,400.95|-24.36%|27|2021-11-03|Nov 03, 2021|09/2021|8.68|8.71|46710000000|46700000000|2021-08-05|Aug 05, 2021|06/2021|-5.75|2.33|29220000000|30230000000
2021-12-26 12:09:55|10420|43369|001440|1.49T|1.49E+12|1,750|4,019,656|28.21%|32|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-11.26|--|445500000000|--
2021-12-26 12:09:58|10421|980663|NYVKt|576.18M|576180000|0.3840|-|11.63%|0||
2021-12-26 12:10:01|10422|987132|2768|13.16B|13160000000|2.68|4,405,784|-12.7%|4|2018-04-16|Apr 16, 2018|12/2017|0.35|--|4040000000|--|2017-09-21|Sep 21, 2017|06/2017|0.27|--|2910000000|--
2021-12-26 12:10:03|10423|1153251|6855|6.8B|6800000000|26.50|1,045,317|-17.7%|0||
2021-12-26 12:10:06|10424|946746|MAHN|84.32B|84320000000|222.45|485,356|36.01%|24|2021-10-14|Oct 14, 2021|09/2021|4.4|4.4|20910000000|20590000000|2021-07-21|Jul 21, 2021|06/2021|3.6|2.4|20430000000|20220000000
2021-12-26 12:10:09|10425|102518|GFPT|15.17B|15170000000|12.10|2,721,985|-12.32%|21|2021-11-16|Nov 16, 2021|09/2021|-0.07|0.0233|3260000000|3490000000|2021-08-10|Aug 10, 2021|06/2021|0.15|0.12|3710000000|3540000000
2021-12-26 12:10:12|10426|994404|1357|6.88B|6880000000|1.580|9,314,322|10.49%|11|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--
2021-12-26 12:10:15|10427|102398|AEONTS|46.5B|46500000000|186.00|693,487|-25.6%|20|2021-10-04|Oct 04, 2021|08/2021|2.71|2.71|4890000000|4890000000|2021-06-30|Jun 30, 2021|05/2021|4.6|3.98|4590000000|4480000000
2021-12-26 12:10:19|10428|18058|CNFH|73.38B|73380000000|551.10|1,177,924|13.09%|21|2021-10-21|Oct 21, 2021|09/2021|9.3|8.00|1970000000|1970000000|2021-07-22|Jul 22, 2021|06/2021|8.2|8.2|1830000000|1830000000
2021-12-26 12:10:21|10429|979236|034830|580.37B|580370000000|2,545|1,487,783|22.06%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|63000000000|63000000000|2021-09-01|Sep 01, 2021|06/2021|189.00|--|71700000000|49200000000
2021-12-26 12:10:24|10430|1166735|FLOT|180.25B|180250000000|77.10|1,019,437|-16.2%|4|2021-09-01|Sep 01, 2021|06/2021|0.73|0.7339|--|20000000|2021-06-02|Jun 02, 2021|03/2021|--|1.47|--|20910000000
2021-12-26 12:10:27|10431|1160905|NY1J|42.98B|42980000000|5,465.00|237,667|21.18%|0||
2021-12-26 12:10:30|10432|102388|CNPF|95.29B|95290000000|26.900|1,596,879|53.19%|21|2021-11-03|Nov 03, 2021|09/2021|0.338|0.338|14010000000|14080000000|2021-08-04|Aug 04, 2021|06/2021|0.338|0.3385|13780000000|14090000000
2021-12-26 12:10:33|10433|980607|JASt|780.94M|780940000|0.0925|-|10.78%|0||
2021-12-26 12:10:36|10434|103460|2913|15.8B|15800000000|20.00|3,244,751.23|13.64%|20|2021-12-01|Dec 01, 2021|09/2021|-0.04|--|100900000|--|2021-09-01|Sep 01, 2021|06/2021|-0.04|--|77880000|--
2021-12-26 12:10:39|10435|1174284|TGAJ|11.69B|11690000000|8,600.00|1,075,716|-|0||
2021-12-26 12:10:42|10436|1056020|SIPR|4.01B|4010000000|0.590|3,950,595|-13.87%|19|2021-11-25|Nov 25, 2021|09/2021|-0.001|-0.0013|388200000|388170000|2021-08-26|Aug 26, 2021|06/2021|0.003|0.00|502800000|503000000
2021-12-26 12:10:45|10437|102593|MAJOR|17.54B|17540000000|19.60|5,854,834|3.7%|21|2021-11-12|Nov 12, 2021|09/2021|0.02|0.02|164000000|205000000|2021-08-13|Aug 13, 2021|06/2021|-0.22|--|437000000|470000000
2021-12-26 12:10:48|10438|980083|215200|967.25B|967250000000|82,100|40,762|119.52%|19|2021-11-11|Nov 11, 2021|09/2021|2989.00|--|196000000000|196000000000|2021-08-09|Aug 09, 2021|06/2021|2103.00|--|161900000000|179300000000
2021-12-26 12:10:51|10439|103582|3673|17.32B|17320000000|42.80|2,540,751.44|-7.86%|30|2021-10-29|Oct 29, 2021|09/2021|0.69|0.6875|25170000000|22930000000|2021-07-29|Jul 29, 2021|06/2021|0.79|0.435|24590000000|25800000000
2021-12-26 12:10:53|10440|980662|NYVJt|507.23M|507230000|0.0324|-|48.62%|0||
2021-12-26 12:10:56|10441|980717|TASCt|750.59M|750590000|0.4780|1,000|0%|0||
2021-12-26 12:10:59|10442|1012200|3260|23.27B|23270000000|90.50|7,531.82|23.47%|21|2021-11-10|Nov 10, 2021|09/2021|0.99|0.99|9810000000|9810000000|2021-07-05|Jul 05, 2021|06/2021|4.88|4.88|10990000000|10990000000
2021-12-26 12:11:01|10443|979825|100120|363.7B|363700000000|39,050|39,021|28.45%|21|2021-11-18|Nov 18, 2021|09/2021|949.00|--|47100000000|47100000000|2021-08-17|Aug 17, 2021|06/2021|880.00|--|48700000000|48700000000
2021-12-26 12:11:04|10444|103622|4935|10.61B|10610000000|81.00|339,897.56|-27.03%|21|2021-12-01|Dec 01, 2021|09/2021|2.87|3.46|2790000000|3140000000|2021-09-01|Sep 01, 2021|06/2021|2.06|3.42|2730000000|3070000000
2021-12-26 12:11:07|10445|41681|BIMB|5.85B|5850000000|2.82|1,367,477|-35.17%|21|2021-12-02|Dec 02, 2021|09/2021|0.045|0.0507|468500000|477000000|2021-08-30|Aug 30, 2021|06/2021|0.0681|0.091|845000000|844000000
2021-12-26 12:11:10|10446|103238|2328|20.45B|20450000000|39.45|10,391,150.32|63.02%|19|2021-12-01|Dec 01, 2021|09/2021|0.56|0.88|6900000000|6080000000|2021-09-01|Sep 01, 2021|06/2021|0.09|0.41|5250000000|5460000000
2021-12-26 12:11:13|10447|1012605|5425|19.72B|19720000000|78.90|20,129.42|28.29%|21|2021-12-01|Dec 01, 2021|09/2021|0.6388|0.6388|2810000000|2810000000|2021-09-01|Sep 01, 2021|06/2021|0.495|1|2760000000|2920000000
2021-12-26 12:11:16|10448|49965|0119|7.28B|7280000000|1.96|4,323,533|-12.11%|20|2021-08-26|Aug 26, 2021|06/2021|0.23|0.33|14070000000|15000000|2021-03-26|Mar 26, 2021|03/2020|--|--|--|18000000
2021-12-26 12:11:20|10449|41610|BSTB|2.48B|2480000000|1.850|560,715|-15.53%|34|2021-11-18|Nov 18, 2021|09/2021|-0.013|--|797600000|--|2021-11-16|Nov 16, 2021|07/2021|-0.01|--|797600000|--
2021-12-26 12:11:23|10450|1156757|UWCB|6.36B|6360000000|5.78|896,695|17%|12|2021-12-02|Dec 02, 2021|10/2021|0.02|0.021|75260000|75300000|2021-09-07|Sep 07, 2021|07/2021|0.018|--|63900000|--
2021-12-26 12:11:26|10451|103217|2206|21.22B|21220000000|26.60|538,767.84|-21.76%|19|2021-12-01|Dec 01, 2021|09/2021|0.55|--|10350000000|--|2021-09-01|Sep 01, 2021|06/2021|0.54|--|10160000000|--
2021-12-26 12:11:31|10452|18144|GESC|43.5B|43500000000|296.00|320,143|15.06%|33|2021-10-29|Oct 29, 2021|09/2021|18.6|9.5|5230000000|--|2021-07-29|Jul 29, 2021|06/2021|0.84|9.5|4390000000|7370000000
2021-12-26 12:11:34|10453|1165978|ROUT|106.68B|106680000000|1,700.00|201,341|51.65%|6|2021-10-18|Oct 18, 2021|09/2021|7.23|--|4360000000|3850000000|2021-09-01|Sep 01, 2021|06/2021|5.77|5.6|3780000000|3440000000
2021-12-26 12:11:37|10454|49979|0410|8.84B|8840000000|1.70|8,115,192|-26.09%|16|2021-08-19|Aug 19, 2021|06/2021|0.08|--|--|1000000|2021-03-25|Mar 25, 2021|12/2020|0.08|--|--|1000000
2021-12-26 12:11:40|10455|49971|0272|8.38B|8380000000|1.040|6,661,389|-0.95%|16|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|--|--|--|--
2021-12-26 12:11:43|10456|102992|1215|21.49B|21490000000|80.20|509,790.81|13.44%|20|2021-10-28|Oct 28, 2021|09/2021|1.07|1.4|6230000000|5940000000|2021-09-01|Sep 01, 2021|06/2021|1.46|1.06|6110000000|5740000000
2021-12-26 12:11:46|10457|43798|009450|767.45B|767450000000|53,100|36,722|2.12%|21|2021-11-17|Nov 17, 2021|09/2021|1265.00|--|--|--|2021-08-17|Aug 17, 2021|06/2021|2557.00|--|246200000000|--
2021-12-26 12:11:50|10458|969072|1282|6.47B|6470000000|0.206|14,502,385|-34.6%|12|2021-08-26|Aug 26, 2021|06/2021|0.01|--|3970000000|--|2021-03-23|Mar 23, 2021|12/2020|-0.01|--|5140000000|--
2021-12-26 12:11:53|10459|49977|0363|12.39B|12390000000|11.40|614,085|7.95%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|1.94|--|16320000000|--
2021-12-26 12:11:57|10460|979222|033290|670.28B|670280000000|7,900|375,248|39.58%|20|2021-11-18|Nov 18, 2021|09/2021|233.00|--|101000000000|101000000000|2021-08-17|Aug 17, 2021|06/2021|158.00|--|115700000000|120900000000
2021-12-26 12:12:00|10461|44104|170900|601.81B|601810000000|71,300|17,162|-16.22%|30|2021-11-11|Nov 11, 2021|09/2021|1278|1,450|151890000000|151890000000|2021-08-17|Aug 17, 2021|06/2021|742.53|1,704|147400000000|142250000000
2021-12-26 12:12:03|10462|12875|HRHO|13.84B|13840000000|15.00|1,545,228|27.86%|33|2021-11-17|Nov 17, 2021|09/2021|0.39|--|1200000000|1310000000|2021-08-18|Aug 18, 2021|06/2021|0.44|--|1600000000|--
2021-12-26 12:12:06|10463|100080|1070|9.92B|9920000000|4.00|6,268,599|-26.87%|31|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.17|--|17470000000|--
2021-12-26 12:12:10|10464|50122|ARLJ|6.52B|6520000000|16,900|119,301|17.61%|20|2021-11-15|Nov 15, 2021|09/2021|11.8|348.00|15870000000|7000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 12:12:13|10465|958363|214320|1.09T|1.09E+12|54,500|43,115|-9.92%|21|2021-11-11|Nov 11, 2021|09/2021|1193.79|923.28|387600000000|376550000000|2021-08-17|Aug 17, 2021|06/2021|842.86|551.17|349400000000|335330000000
2021-12-26 12:12:15|10466|1114561|1860|10.61B|10610000000|6.40|2,068,032|41.59%|4|2021-12-01|Dec 01, 2021|09/2021|0.0023|0.0023|--|--|2021-08-31|Aug 31, 2021|06/2021|0.002|0.002|176390000|--
2021-12-26 12:12:19|10467|18204|ICMN|57.14B|57140000000|184.40|4,066,143|27.57%|33|2021-11-10|Nov 10, 2021|09/2021|0.7|1.5|11900000000|11900000000|2021-08-11|Aug 11, 2021|06/2021|1.2|2.1|10230000000|10230000000
2021-12-26 12:12:21|10468|990234|0357|11.48B|11480000000|24.25|833,045|-42.12%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2021-12-26 12:12:24|10469|1053087|LOMA|310.01M|310010000|6.430|360,930|4.72%|18|2021-11-11|Nov 11, 2021|09/2021|0.1151|0.2281|177600000|169060000|2021-08-11|Aug 11, 2021|06/2021|-0.0214|0.2281|146970000|153280000
2021-12-26 12:12:27|10470|18392|SOBH|82.33B|82330000000|868.00|667,812|156.24%|33|2021-11-08|Nov 08, 2021|09/2021|5.1|5.1|8190000000|8190000000|2021-08-14|Aug 14, 2021|06/2021|1.1|1.1|5120000000|6530000000
2021-12-26 12:12:30|10471|1064345|ATRD|85.66B|85660000000|172.30|593,310|4.11%|17|2021-11-11|Nov 11, 2021|09/2021|2.15|2.1|25040000000|25040000000|2021-09-01|Sep 01, 2021|06/2021|0.9|1.02|23720000000|23710000000
2021-12-26 12:12:34|10472|1128957|SBFG3|5.19B|5190000000|21.36|1,167,869|-25.5%|15|2021-11-11|Nov 11, 2021|09/2021|0.45|0.3|1490000000|1490000000|2021-08-12|Aug 12, 2021|06/2021|0.17|0.07|1120000000|1120000000
2021-12-26 12:12:37|10473|955768|094800|449.32B|449320000000|4,840|75,712|17.19%|0||
2021-12-26 12:12:40|10474|103283|2392|18.91B|18910000000|39.00|1,032,813.45|-19.59%|21|2021-11-05|Nov 05, 2021|09/2021|0.82|2.36|21180000000|26000000|2021-08-19|Aug 19, 2021|06/2021|0.62|0.49|17430000000|20000000
2021-12-26 12:12:42|10475|13205|GWCS|2.65B|2650000000|4.530|296,432|-11.2%|21|2021-10-21|Oct 21, 2021|09/2021|0.094|0.094|327750000|327750000|2021-07-22|Jul 22, 2021|06/2021|0.103|0.103|325100000|305930000
2021-12-26 12:12:45|10476|992665|6443|18.14B|18140000000|40.70|42,465,476.52|-1.33%|21|2021-11-10|Nov 10, 2021|09/2021|-0.235|-0.2367|1410000000|1410000000|2021-09-01|Sep 01, 2021|06/2021|-0.21|-0.21|1370000000|1370000000
2021-12-26 12:12:49|10477|943505|1666|8.99B|8990000000|7.02|1,033,161|48.1%|12|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2021-12-26 12:12:52|10478|100271|NBCC|75.69B|75690000000|42.05|5,471,032|41.34%|21|2021-11-12|Nov 12, 2021|09/2021|0.4|--|16080000000|19130000000|2021-08-13|Aug 13, 2021|06/2021|0.4|--|11610000000|13870000000
2021-12-26 12:12:55|10479|39872|INRL|73.55B|73550000000|161.250|12,788,668|122.57%|33|2021-10-14|Oct 14, 2021|09/2021|0.10|--|3490000000|--|2021-08-07|Aug 07, 2021|06/2021|2.09|--|5200000000|--
2021-12-26 12:12:58|10480|1056455|ICLK|469.01M|469010000|4.95|461,473|-41.63%|17|2021-11-30|Nov 30, 2021|09/2021|0.01|0.0167|86820000|86540000|2021-08-25|Aug 25, 2021|06/2021|0.03|0.0033|78000000|74730000
2021-12-26 12:13:01|10481|943532|3836|7.16B|7160000000|4.58|1,545,611|17.44%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|--|0.33|--|11000000
2021-12-26 12:13:04|10482|1073767|GMMP|69.87B|69870000000|4,780.00|40,482|33.39%|20|2021-10-28|Oct 28, 2021|09/2021|23.67|--|4270000000|6470000000|2021-08-12|Aug 12, 2021|06/2021|18.9|--|3620000000|1830000000
2021-12-26 12:13:08|10483|18727|MDIA3|8.38B|8380000000|24.82|1,265,569|-27.49%|33|2021-11-05|Nov 05, 2021|09/2021|0.58|0.49|2180000000|2100000000|2021-08-06|Aug 06, 2021|06/2021|0.39|0.35|1980000000|1870000000
2021-12-26 12:13:10|10484|103683|6153|14.27B|14270000000|25.65|1,902,129.35|-28.45%|21|2021-11-01|Nov 01, 2021|09/2021|0.05|--|3900000000|--|2021-08-17|Aug 17, 2021|06/2021|0.05|--|3120000000|--
2021-12-26 12:13:14|10485|1012973|8358|19.8B|19800000000|78.40|9,527.66|51.35%|19|2021-10-29|Oct 29, 2021|09/2021|1.74|1.7|2430000000|2380000000|2021-09-01|Sep 01, 2021|06/2021|1.54|1.54|2230000000|2230000000
2021-12-26 12:13:16|10486|103011|1305|21.11B|21110000000|34.60|18,355,318.32|41.22%|21|2021-11-03|Nov 03, 2021|09/2021|0.85|0.85|5550000000|5550000000|2021-09-01|Sep 01, 2021|06/2021|0.94|0.869|4580000000|4740000000
2021-12-26 12:13:19|10487|1012878|6589|33.63B|33630000000|112.00|1,702.73|143.95%|21|2021-12-01|Dec 01, 2021|09/2021|1.24|1.36|657000000|657000000|2021-09-01|Sep 01, 2021|06/2021|-0.61|-0.76|372000000|372000000
2021-12-26 12:13:22|10488|103658|5534|20.93B|20930000000|72.10|387,506.18|-10.66%|24|2021-12-01|Dec 01, 2021|09/2021|-0.03|-0.03|387000000|387000000|2021-09-01|Sep 01, 2021|06/2021|0.06|0.06|259000000|258000000
2021-12-26 12:13:25|10489|103727|6412|30.74B|30740000000|78.40|414,631.85|12.64%|21|2021-11-08|Nov 08, 2021|09/2021|2.09|2.09|10130000000|10130000000|2021-09-01|Sep 01, 2021|06/2021|1.68|1.61|9630000000|9650000000
2021-12-26 12:13:28|10490|1012650|5820|47.36B|47360000000|12.35|1,151.96|0.03%|19|2021-12-01|Dec 01, 2021|09/2021|0.36|--|3720000000|--|2021-09-01|Sep 01, 2021|06/2021|0.3|--|3400000000|--
2021-12-26 12:13:31|10491|103015|1310|9.11B|9110000000|17.25|2,739,835.61|-9.69%|20|2021-12-01|Dec 01, 2021|09/2021|0.83|0.00|3290000000|1800000000|2021-09-01|Sep 01, 2021|06/2021|0.83|0.11|3430000000|2040000000
2021-12-26 12:13:33|10492|943574|3613|10.61B|10610000000|12.68|675,527|58.9%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.32|--|704000000|--
2021-12-26 12:13:36|10493|50212|IPFJ|9.55B|9550000000|1,187|551,768|29.02%|12|2021-11-17|Nov 17, 2021|09/2021|0.55|--|757100000|--|2021-05-19|May 19, 2021|03/2021|0.13|--|1470000000|--
2021-12-26 12:13:39|10494|946370|1381|10.29B|10290000000|4.22|1,859,991|27.49%|12|2021-08-24|Aug 24, 2021|06/2021|0.25|--|2700000000|--|2021-03-23|Mar 23, 2021|12/2020|0.25|--|2980000000|--
2021-12-26 12:13:42|10495|950127|BERA|1.82B|1820000000|1.570|1,768,653|12.14%|21|2021-12-13|Dec 13, 2021|10/2021|0.0224|0.0223|483800000|483830000|2021-09-13|Sep 13, 2021|07/2021|0.009|--|320800000|320800000
2021-12-26 12:13:46|10496|41396|MSMJ|12.59B|12590000000|5,828|293,255|32.76%|25|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-3.65|-52.00|37450000000|42000000
2021-12-26 12:13:49|10497|50048|0861|6.86B|6860000000|4.10|1,291,117|-35.13%|28|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.14|--|8670000000|--
2021-12-26 12:13:52|10498|979901|121800|1.23T|1.23E+12|27,000|2,535,653|238.77%|19|2021-11-15|Nov 15, 2021|09/2021|723.02|--|3200000000|--|2021-08-17|Aug 17, 2021|06/2021|797.67|--|3730000000|--
2021-12-26 12:13:54|10499|1031125|6069|7.36B|7360000000|7.33|1,365,484|26.16%|5|2018-05-15|May 15, 2018|03/2018|0.02|--|43850000|--|2018-03-29|Mar 29, 2018|12/2017|0.06|--|79540000|--
2021-12-26 12:13:58|10500|979322|039840|521.21B|521210000000|35,200|59,382|11.57%|21|2021-11-15|Nov 15, 2021|09/2021|505.49|378.32|39000000000|39000000000|2021-08-17|Aug 17, 2021|06/2021|505.49|330.19|37700000000|37700000000
2021-12-26 12:14:01|10501|41608|MBSS|3.98B|3980000000|0.555|7,860,597|-17.16%|21|2021-11-29|Nov 29, 2021|09/2021|0.001|--|307400000|--|2021-08-25|Aug 25, 2021|06/2021|0.059|--|416000000|--
2021-12-26 12:14:03|10502|102180|COSCO|35.91B|35910000000|5.1700|1,772,611|-9.62%|19|2021-11-15|Nov 15, 2021|09/2021|0.2|--|41430000000|--|2021-08-11|Aug 11, 2021|06/2021|0.22|--|41020000000|--
2021-12-26 12:14:06|10503|41402|AGUASA|972.92B|972920000000|159.00|7,979,536.82|-21.76%|24|2021-11-25|Nov 25, 2021|09/2021|3.51|2.53|112700000000|112640000000|2021-08-26|Aug 26, 2021|06/2021|3.26|3.34|120400000000|114270000000
2021-12-26 12:14:09|10504|102472|CKP|40.65B|40650000000|5.00|16,390,315|10.13%|21|2021-11-11|Nov 11, 2021|09/2021|0.2015|0.15|2400000000|2400000000|2021-08-11|Aug 11, 2021|06/2021|0.09|0.09|2180000000|2180000000
2021-12-26 12:14:12|10505|1013385|MAVI|3.22B|3220000000|64.90|864,549|25.05%|19|2021-12-06|Dec 06, 2021|10/2021|3.51|2.07|1560000000|1350000000|2021-09-29|Sep 29, 2021|07/2021|2.11|2.11|1080000000|1120000000
2021-12-26 12:14:15|10506|992988|3306|6.13B|6130000000|12.30|906,661|46.95%|6|2021-08-20|Aug 20, 2021|06/2021|--|--|--|1000000|2018-02-28|Feb 28, 2018|12/2017|0.6|--|1650000000|--
2021-12-26 12:14:18|10507|41612|DRBM|2.9B|2900000000|1.500|945,137|-25.74%|25|2021-11-26|Nov 26, 2021|09/2022|--|--|--|--|2021-11-18|Nov 18, 2021|09/2021|-0.09|--|2120000000|--
2021-12-26 12:14:21|10508|1156660|BLDN|2.76B|2760000000|1.45|6,135,271|-19.18%|10|2021-12-01|Dec 01, 2021|09/2021|0.01|--|182000000|--|2021-09-01|Sep 01, 2021|06/2021|0.026|0.026|198270000|198270000
2021-12-26 12:14:23|10509|1129402|1873|8.8B|8800000000|4.62|6,700,361|-48.78%|0||
2021-12-26 12:14:26|10510|1089331|1765|11.44B|11440000000|1.430|43,468,989|-31.25%|4|2018-08-29|Aug 29, 2018|06/2018|--|--|--|--|2018-07-24|Jul 24, 2018|03/2017|0.01|--|165900000|--
2021-12-26 12:14:28|10511|104150|EGCH|154.47B|154470000000|268.10|410,151|-13.03%|20|2021-10-22|Oct 22, 2021|09/2021|13.67|13.67|84260000000|70000000|2021-08-13|Aug 13, 2021|06/2021|13.99|14.37|68820000000|68820000000
2021-12-26 12:14:32|10512|100044|0697|11.37B|11370000000|1.560|6,618,635|-30.36%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.19|--|638700000|--
2021-12-26 12:14:34|10513|100022|0308|8.53B|8530000000|1.540|10,891,451|43.93%|13|2021-08-31|Aug 31, 2021|06/2021|--|--|1030000000|--|2021-03-30|Mar 30, 2021|12/2020|0.01|--|1400000000|--
2021-12-26 12:14:37|10514|102234|FGEN|97.7B|97700000000|27.50|2,108,060|-5.34%|18|2021-11-18|Nov 18, 2021|09/2021|0.91|--|552000000|551900000|2021-08-13|Aug 13, 2021|06/2021|1.16|--|571200000|--
2021-12-26 12:14:40|10515|103367|2515|13.59B|13590000000|8.88|5,400,804.61|-8.45%|19|2021-12-01|Dec 01, 2021|09/2021|0.09|--|4680000000|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|3880000000|--
2021-12-26 12:14:43|10516|50100|WBOJ|6.09B|6090000000|11,442|104,998|24.06%|16|2021-09-03|Sep 03, 2021|06/2021|5.62|--|17970000000|--|2021-03-01|Mar 01, 2021|12/2020|0.32|--|20360000000|--
2021-12-26 12:14:46|10517|990901|2362|16.01B|16010000000|1.270|24,713,673|56.79%|5|2018-04-27|Apr 27, 2018|12/2017|--|--|305200000|--|2017-09-28|Sep 28, 2017|06/2017|--|--|244000000|--
2021-12-26 12:14:48|10518|1153343|0302|8.58B|8580000000|3.100|8,055,266|7.27%|0||
2021-12-26 12:14:51|10519|102738|SGP|22.61B|22610000000|12.30|3,265,521|19.42%|19|2021-12-01|Dec 01, 2021|09/2021|0.72|--|19810000000|--|2021-08-10|Aug 10, 2021|06/2021|0.09|--|17640000000|--
2021-12-26 12:14:54|10520|103374|2534|11.4B|11400000000|24.10|1,781,396.79|21.41%|20|2021-12-01|Dec 01, 2021|09/2021|0.56|--|1040000000|--|2021-09-01|Sep 01, 2021|06/2021|0.56|--|815600000|--
2021-12-26 12:14:57|10521|979723|086390|600.83B|600830000000|29,550|188,293|18.67%|21|2021-11-18|Nov 18, 2021|09/2021|-21.00|177.00|34540000000|56800000000|2021-08-17|Aug 17, 2021|06/2021|-24.00|554.00|27150000000|40100000000
2021-12-26 12:15:00|10522|1013402|ERIS|93.37B|93370000000|687.00|113,383|15.43%|19|2021-12-01|Dec 01, 2021|09/2021|8.7|8.7|3530000000|3530000000|2021-09-01|Sep 01, 2021|06/2021|7.9|7.9|3490000000|3480000000
2021-12-26 12:15:03|10523|18623|BRSR6|4.28B|4280000000|9.24|2,697,324|-33.48%|33|2021-11-11|Nov 11, 2021|09/2021|0.38|0.5046|1740000000|1760000000|2021-08-12|Aug 12, 2021|06/2021|0.69|0.6767|1790000000|1840000000
2021-12-26 12:15:06|10524|950510|TAKA|3.08B|3080000000|3.69|1,802,795|-23.13%|21|2021-11-23|Nov 23, 2021|09/2021|0.087|--|651200000|--|2021-08-25|Aug 25, 2021|06/2021|0.0975|0.098|671200000|642100000
2021-12-26 12:15:09|10525|18155|GRPH|79.76B|79760000000|408.25|724,036|37.27%|21|2021-11-01|Nov 01, 2021|09/2021|6.6|6.6|6920000000|6920000000|2021-08-06|Aug 06, 2021|06/2021|7.7|7.7|6100000000|6100000000
2021-12-26 12:15:12|10526|39900|RAID|67.61B|67610000000|201.000|1,811,526|61.58%|20|2021-10-30|Oct 30, 2021|09/2021|9.13|--|38490000000|--|2021-10-30|Oct 30, 2021|06/2021|9.13|--|36430000000|--
2021-12-26 12:15:15|10527|1167986|009900|1.61T|1.61E+12|30,600.00|314,438|-25.55%|6|2021-12-01|Dec 01, 2021|09/2021|353.92|--|26970000000|26970000000|2021-08-13|Aug 13, 2021|06/2021|296.89|--|275000000000|--
2021-12-26 12:15:18|10528|44010|082640|1.07T|1.07E+12|6,870|249,735|84.43%|28|2021-11-04|Nov 04, 2021|09/2021|664.94|183.00|1000000000|1000000000|2021-08-19|Aug 19, 2021|06/2021|254.21|182.00|1000000000|1000000000
2021-12-26 12:15:21|10529|103554|3532|117.91B|117910000000|304.00|4,171,844|129.43%|19|2021-11-10|Nov 10, 2021|09/2021|1.1|1.1|3180000000|3180000000|2021-09-01|Sep 01, 2021|06/2021|0.71|1|2860000000|2940000000
2021-12-26 12:15:25|10530|103740|8070|23.68B|23680000000|34.35|1,630,412.05|13.37%|21|2021-12-01|Dec 01, 2021|09/2021|0.30|0.593|5470000000|4340000000|2021-09-01|Sep 01, 2021|06/2021|0.30|0.348|4900000000|4240000000
2021-12-26 12:15:28|10531|1012345|4105|17.03B|17030000000|68.50|621.48|-0.72%|21|2021-11-11|Nov 11, 2021|09/2021|1.02|0.97|1060000000|1060000000|2021-09-01|Sep 01, 2021|06/2021|0.13|0.135|1040000000|1040000000
2021-12-26 12:15:30|10532|1012169|3152|23.53B|23530000000|341.00|497.47|-30.19%|21|2021-12-01|Dec 01, 2021|09/2021|4.12|4.12|738000000|738000000|2021-09-01|Sep 01, 2021|06/2021|5.06|5.01|851000000|851000000
2021-12-26 12:15:33|10533|102314|SCC|92.24B|92240000000|21.70|4,376,839|50.9%|22|2021-12-01|Dec 01, 2021|09/2021|0.94|--|14550000000|14550000000|2021-08-04|Aug 04, 2021|06/2021|0.94|--|14760000000|15840000000
2021-12-26 12:15:36|10534|18766|RAPT4|3.63B|3630000000|10.37|2,558,587|-33.95%|33|2021-11-11|Nov 11, 2021|09/2021|0.876|0.2|2490000000|2790000000|2021-08-10|Aug 10, 2021|06/2021|0.32|0.27|2110000000|2010000000
2021-12-26 12:15:39|10535|43661|003530|1.41T|1.41E+12|6,330|2,071,565|201.43%|19|2021-11-15|Nov 15, 2021|09/2021|133.46|--|368700000000|--|2021-08-13|Aug 13, 2021|06/2021|123.26|--|255800000000|--
2021-12-26 12:15:41|10536|961692|SSSJ|6.23B|6230000000|1,435|831,107|7.09%|11|2021-11-16|Nov 16, 2021|09/2021|0.91|--|431200000|--|2021-06-09|Jun 09, 2021|03/2021|1.32|--|409400000|--
2021-12-26 12:15:44|10537|19483|KOZAL|17.69B|17690000000|116.00|5,767,915|22.49%|31|2021-12-01|Dec 01, 2021|09/2021|3.42|--|1050000000|1040000000|2021-08-12|Aug 12, 2021|06/2021|4.48|--|1120000000|1050000000
2021-12-26 12:15:47|10538|1010642|267260|723.45B|723450000000|20,100|201,101|26.42%|20|2021-11-18|Nov 18, 2021|09/2021|109.58|513|394000000000|394000000000|2021-08-17|Aug 17, 2021|06/2021|389.49|545|424000000000|472050000000
2021-12-26 12:15:50|10539|18652|CSMG3|4.83B|4830000000|12.75|2,214,826|-22.87%|31|2021-11-03|Nov 03, 2021|09/2021|0.04|0.6557|1490000000|1350000000|2021-08-02|Aug 02, 2021|06/2021|0.62|1.46|1310000000|1300000000
2021-12-26 12:15:53|10540|19386|EKGYO|8.44B|8440000000|2.220|270,077,536|4.96%|33|2021-11-01|Nov 01, 2021|09/2021|0.09|0.06|2060000000|1900000000|2021-08-11|Aug 11, 2021|06/2021|0.12|0.12|865000000|1540000000
2021-12-26 12:15:55|10541|1164167|LJQQ3|2.05B|2050000000|10.93|2,500,308|-28.04%|11|2021-11-08|Nov 08, 2021|09/2021|0.08|--|538000000|524500000|2021-08-04|Aug 04, 2021|06/2021|0.09|--|496000000|468000000
2021-12-26 12:15:58|10542|50696|DRDJ|1.12B|1120000000|1,314|812,060|-23.78%|20|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|1.67|--|5270000000|--
2021-12-26 12:16:01|10543|1012926|8076|9.13B|9130000000|34.50|1,981.5|22.34%|19|2021-12-01|Dec 01, 2021|09/2021|0.18|--|664400000|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|589300000|--
2021-12-26 12:16:03|10544|40456|PGSUS|9.2B|9200000000|89.900|3,714,521|25.03%|30|2021-11-09|Nov 09, 2021|09/2021|-6.48|--|4540000000|4260000000|2021-08-17|Aug 17, 2021|06/2021|-6.48|--|1550000000|1430000000
2021-12-26 12:16:07|10545|1090470|CRDE|95.85B|95850000000|615.30|9,874|-20.85%|20|2021-11-09|Nov 09, 2021|09/2021|3.95|--|3900000000|3350000000|2021-09-01|Sep 01, 2021|06/2021|1.4|1.41|3680000000|3420000000
2021-12-26 12:16:09|10546|1159369|344820|959.83B|959830000000|60,100.00|61,353|50.63%|7|2021-12-01|Dec 01, 2021|09/2021|--|--|379000000000|379000000000|2021-08-17|Aug 17, 2021|06/2021|1946|--|306000000000|290000000000
2021-12-26 12:16:13|10547|943699|EPG|30.8B|30800000000|11.00|13,252,375|54.93%|21|2021-12-01|Dec 01, 2021|09/2021|0.145|0.142|2990000000|2960000000|2021-08-11|Aug 11, 2021|06/2021|0.16|0.15|2940000000|2810000000
2021-12-26 12:16:15|10548|102671|PTG|25.22B|25220000000|15.10|19,635,034|-8.48%|21|2021-12-01|Dec 01, 2021|09/2021|0.17|0.3367|30590000000|30600000000|2021-08-17|Aug 17, 2021|06/2021|0.3|0.3|33310000000|33330000000
2021-12-26 12:16:18|10549|50039|0658|9.24B|9240000000|5.65|5,103,784|-22.18%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2021-12-26 12:16:21|10550|100069|0906|4.41B|4410000000|3.96|1,050,145|12.82%|11|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.22|--|--|--
2021-12-26 12:16:24|10551|27134|HERDEZ|13.66B|13660000000|38.620|195,358|-3.23%|27|2021-10-22|Oct 22, 2021|09/2021|0.41|0.4994|6770000000|5980000000|2021-07-22|Jul 22, 2021|06/2021|0.321|0.36|6020000000|5880000000
2021-12-26 12:16:27|10552|1072979|BTBT|501.52M|501520000|7.230|8,347,880|24.87%|15|2021-12-23|Dec 23, 2021|09/2021|-0.37|0.14|10400000|19600000|2021-09-01|Sep 01, 2021|06/2021|-0.03|--|28300000|--
2021-12-26 12:16:30|10553|103219|2208|19.99B|19990000000|21.45|2,404,997.79|-9.17%|20|2021-11-10|Nov 10, 2021|09/2021|-0.06|0.08|4920000000|5850000000|2021-07-27|Jul 27, 2021|06/2021|0.05|0.05|5110000000|5110000000
2021-12-26 12:16:33|10554|103654|5522|48.38B|48380000000|61.90|964,145.26|8.6%|22|2021-12-01|Dec 01, 2021|09/2021|1.82|2.16|9140000000|13810000000|2021-09-01|Sep 01, 2021|06/2021|1.17|1.17|5270000000|5270000000
2021-12-26 12:16:36|10555|1012748|6244|12.78B|12780000000|36.00|10,874.35|5.73%|21|2021-12-01|Dec 01, 2021|09/2021|0.25|0.14|1570000000|1770000000|2021-09-01|Sep 01, 2021|06/2021|0.11|0.11|1630000000|1630000000
2021-12-26 12:16:39|10556|103437|2867|24.43B|24430000000|9.15|3,094,990.32|12.13%|19|2021-10-15|Oct 15, 2021|09/2021|-0.3|--|21830000000|--|2021-09-01|Sep 01, 2021|06/2021|0.80|--|24630000000|--
2021-12-26 12:16:42|10557|103021|1319|19.46B|19460000000|32.90|662,806.81|-13.31%|21|2021-11-01|Nov 01, 2021|09/2021|0.19|0.175|4470000000|4470000000|2021-09-03|Sep 03, 2021|06/2021|0.24|0.2|4460000000|4440000000
2021-12-26 12:16:45|10558|947157|AEGS|75.97B|75970000000|216.45|1,112,759|-11.94%|21|2021-10-27|Oct 27, 2021|09/2021|2.7|2.87|6350000000|6350000000|2021-07-29|Jul 29, 2021|06/2021|1.9|2.07|6780000000|6780000000
2021-12-26 12:16:50|10559|18223|IRBI|72.61B|72610000000|206.60|5,589,944|92.72%|33|2021-10-26|Oct 26, 2021|09/2021|1.2|1.2|14650000000|14640000000|2021-08-10|Aug 10, 2021|06/2021|2|2.33|16260000000|16200000000
2021-12-26 12:16:52|10560|979333|041190|735.1B|735100000000|9,440|2,354,419|101.71%|18|2021-08-17|Aug 17, 2021|06/2021|-25.02|--|3310000000|--|2021-05-17|May 17, 2021|03/2021|1168.79|--|134200000000|--
2021-12-26 12:16:56|10561|18114|ENGI|38.47B|38470000000|68.45|2,033,903|-11.05%|22|2021-11-11|Nov 11, 2021|09/2021|1.1|1.03|6480000000|6480000000|2021-08-12|Aug 12, 2021|06/2021|1.6|1.6|7350000000|7350000000
2021-12-26 12:17:00|10562|941309|AGTHIA|4.12B|4120000000|5.20|518,368.59|24.4%|29|2021-11-03|Nov 03, 2021|09/2021|0.04|--|795000000|757000000|2021-08-03|Aug 03, 2021|06/2021|0.03|--|653000000|736000000
2021-12-26 12:17:03|10563|41694|PDNI|1.83B|1830000000|2.78|230,611|-5.76%|23|2021-11-26|Nov 26, 2021|09/2021|-0.03|--|81400000|--|2021-08-27|Aug 27, 2021|06/2021|0.016|0.016|209800000|209830000
2021-12-26 12:17:06|10564|103797|9940|26.67B|26670000000|36.20|797,280.74|25.48%|19|2021-10-22|Oct 22, 2021|09/2021|0.98|--|5370000000|--|2021-09-01|Sep 01, 2021|06/2021|0.67|--|4100000000|--
2021-12-26 12:17:10|10565|1166358|BOAS3|3.26B|3260000000|6.14|1,008,979|-51.08%|11|2021-11-16|Nov 16, 2021|09/2021|0.1|0.07|197000000|200000000|2021-08-16|Aug 16, 2021|06/2021|0.045|0.04|182000000|178000000
2021-12-26 12:17:13|10566|18165|GNFC|63.89B|63890000000|411.10|1,334,230|79.72%|30|2021-10-28|Oct 28, 2021|09/2021|18.31|--|20960000000|--|2021-08-12|Aug 12, 2021|06/2021|15.56|--|13940000000|--
2021-12-26 12:17:16|10567|102163|DNL|64.5B|64500000000|9.030|4,535,029|23.02%|21|2021-11-09|Nov 09, 2021|09/2021|0.09|--|7630000000|7630000000|2021-08-13|Aug 13, 2021|06/2021|0.09|--|6900000000|6900000000
2021-12-26 12:17:19|10568|19482|KOZAA|6.87B|6870000000|17.710|15,742,112|12.16%|30|2021-12-01|Dec 01, 2021|09/2021|0.51|--|924700000|--|2021-09-01|Sep 01, 2021|06/2021|0.98|--|1160000000|1160000000
2021-12-26 12:17:23|10569|103646|5388|17.26B|17260000000|68.40|898,326.98|-12.08%|21|2021-11-11|Nov 11, 2021|09/2021|0.73|0.804|11100000000|11170000000|2021-08-06|Aug 06, 2021|06/2021|0.66|0.6617|10000000000|10000000000
2021-12-26 12:17:26|10570|100126|2233|7.29B|7290000000|1.340|15,121,597|17.54%|15|2021-08-30|Aug 30, 2021|06/2021|--|0.12|--|3000000|2021-03-29|Mar 29, 2021|12/2020|--|0.17|--|4000000
2021-12-26 12:17:29|10571|979824|100090|806.46B|806460000000|22,050|577,584|14.25%|20|2021-11-05|Nov 05, 2021|09/2021|181.00|237.00|134700000000|123550000000|2021-08-17|Aug 17, 2021|06/2021|-43.00|187.00|109400000000|109400000000
2021-12-26 12:17:32|10572|1012368|4147|17.76B|17760000000|70.40|1,653.42|-17.47%|21|2021-11-04|Nov 04, 2021|09/2021|-0.375|-0.375|92000000|92000000|2021-09-01|Sep 01, 2021|06/2021|-0.39|-0.39|155000000|155000000
2021-12-26 12:17:35|10573|1012146|3081|17.77B|17770000000|194.50|449|-30.41%|21|2021-10-29|Oct 29, 2021|09/2021|0.35|0.35|382000000|382000000|2021-09-01|Sep 01, 2021|06/2021|1.15|1.16|540000000|540000000
2021-12-26 12:17:38|10574|996059|MOVI3|6B|6000000000|16.65|2,452,124|-16.62%|20|2021-10-27|Oct 27, 2021|09/2021|0.6464|0.5728|1580000000|1530000000|2021-07-28|Jul 28, 2021|06/2021|0.58|0.4452|1210000000|1210000000
2021-12-26 12:17:41|10575|13209|MCGS|2.3B|2300000000|8.163|226,965|-6.52%|19|2021-10-12|Oct 12, 2021|09/2021|0.08|--|122000000|--|2021-08-02|Aug 02, 2021|06/2021|0.03|0.051|108100000|101480000
2021-12-26 12:17:44|10576|100244|JUST|66.53B|66530000000|796.00|940,621|29%|31|2021-10-20|Oct 20, 2021|09/2021|4.6|4.48|1560000000|1560000000|2021-08-04|Aug 04, 2021|06/2021|-0.6|-0.5733|1650000000|1680000000
2021-12-26 12:17:49|10577|103086|1515|10.31B|10310000000|56.80|755,529.4|-22.4%|19|2021-11-10|Nov 10, 2021|09/2021|1.37|1.76|4260000000|3900000000|2021-09-01|Sep 01, 2021|06/2021|1.29|1.5|4990000000|3650000000
2021-12-26 12:17:54|10578|41640|YTLS|6.36B|6360000000|0.580|3,825,871|-24.68%|28|2021-11-25|Nov 25, 2021|09/2021|0.0096|--|5070000000|--|2021-09-08|Sep 08, 2021|06/2021|-0.0384|--|4370000000|--
2021-12-26 12:17:56|10579|13694|MSNG|79.1B|79100000000|1.990|13,758,797|-3.59%|27|2021-11-01|Nov 01, 2021|09/2021|-0.04|--|37500000000|37750000000|2021-08-04|Aug 04, 2021|06/2021|-0.01|--|39620000000|37470000000
2021-12-26 12:17:58|10580|1161014|9996|8.64B|8640000000|12.90|740,827|-49.61%|0||
2021-12-26 12:18:02|10581|42628|EYDr|820.05M|820050000|7.70|40,784|11.11%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.09|--|--|--
2021-12-26 12:18:06|10582|103082|1507|26.28B|26280000000|64.30|387,802.29|4.21%|21|2021-11-05|Nov 05, 2021|09/2021|0.53|1.18|4670000000|4000000|2021-09-01|Sep 01, 2021|06/2021|0.67|0.80|4610000000|4000000
2021-12-26 12:18:09|10583|42672|SRSr|593.45M|593450000|8.86|35,447|-2.1%|24|2021-11-02|Nov 02, 2021|09/2021|--|--|103900000|--|2021-09-09|Sep 09, 2021|06/2021|0.29|--|195200000|195200000
2021-12-26 12:18:12|10584|987128|2006|16.25B|16250000000|2.920|5,158,938|139.34%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|0.00|0.07|--|10000000
2021-12-26 12:18:16|10585|103234|2323|10.63B|10630000000|9.170|5,782,982.37|-1.82%|19|2021-10-20|Oct 20, 2021|09/2021|0.42|--|2240000000|--|2021-09-06|Sep 06, 2021|06/2021|-0.25|--|1960000000|--
2021-12-26 12:18:19|10586|997897|145720|574.35B|574350000000|66,600|48,755|65.88%|20|2021-11-18|Nov 18, 2021|09/2021|1622.00|931.44|71200000000|71200000000|2021-08-13|Aug 13, 2021|06/2021|1653.00|555.20|72500000000|71480000000
2021-12-26 12:18:22|10587|103590|3704|15.01B|15010000000|34.05|13,448,697.76|-7.09%|21|2021-10-26|Oct 26, 2021|09/2021|0.96|0.36|6330000000|6330000000|2021-09-01|Sep 01, 2021|06/2021|0.82|0.585|6080000000|5980000000
2021-12-26 12:18:24|10588|50022|3818|3.99B|3990000000|0.680|7,703,419|-13.92%|10|2021-06-23|Jun 23, 2021|12/2021|--|--|--|--|2018-04-09|Apr 09, 2018|12/2017|0.05|--|726300000|--
2021-12-26 12:18:27|10589|41407|AESANDES|1.37T|1.37E+12|132.58|18,263,786.69|16.68%|10|2021-11-03|Nov 03, 2021|09/2021|0.01|0.01|683000000|544000000|2021-08-04|Aug 04, 2021|06/2021|-0.0413|-0.04|776950000|776890000
2021-12-26 12:18:29|10590|50054|1361|7.98B|7980000000|3.860|3,437,649|302.08%|6|2021-08-15|Aug 15, 2021|06/2021|--|--|--|--|2018-03-20|Mar 20, 2018|12/2017|0.07|--|2360000000|2000000
2021-12-26 12:18:32|10591|950528|UNSM|6.55B|6550000000|4.060|1,735,145|35.11%|21|2021-10-26|Oct 26, 2021|09/2021|0.0188|--|366400000|--|2021-07-30|Jul 30, 2021|06/2021|0.0348|--|402200000|402200000
2021-12-26 12:18:34|10592|1073430|TENP|2.58B|2580000000|353.00|32,448|-31.98%|16|2021-11-22|Nov 22, 2021|09/2021|3.40|--|148000000|161980000|2021-09-01|Sep 01, 2021|06/2021|4.55|--|164900000|159980000
2021-12-26 12:18:37|10593|1141275|1931|4.51B|4510000000|3.33|778,339|61.65%|0||
2021-12-26 12:18:40|10594|1052835|TRAXIONA|16.99B|16990000000|34.090|714,612|106.61%|19|2021-10-25|Oct 25, 2021|09/2021|0.52|0.489|4270000000|4300000000|2021-07-26|Jul 26, 2021|06/2021|0.4514|0.456|4220000000|3130000000
2021-12-26 12:18:43|10595|953717|8341|22.52B|22520000000|202.00|70,169.23|-12.55%|21|2021-11-12|Nov 12, 2021|09/2021|1.97|2.1|820400000|820000000|2021-09-01|Sep 01, 2021|06/2021|2.09|2.09|828000000|828000000
2021-12-26 12:18:46|10596|18256|KARU|36.2B|36200000000|45.30|6,268,084|-0.33%|23|2021-11-08|Nov 08, 2021|09/2021|2|1.4|8430000000|8430000000|2021-08-04|Aug 04, 2021|06/2021|1.4|1.4|8580000000|8580000000
2021-12-26 12:18:49|10597|18403|SRID|38.52B|38520000000|429.05|1,073,205|-49.72%|23|2021-11-10|Nov 10, 2021|09/2021|-11.5|-3.1|7220000000|7600000000|2021-08-06|Aug 06, 2021|06/2021|-13.8|7.1|6880000000|9070000000
2021-12-26 12:18:52|10598|985148|CLHO|7.78B|7780000000|4.92|2,918,513|7.46%|19|2021-11-15|Nov 15, 2021|09/2021|0.05|--|624000000|624000000|2021-08-23|Aug 23, 2021|06/2021|0.06|--|644000000|644000000
2021-12-26 12:18:55|10599|1096080|1911|8.13B|8130000000|14.82|737,114|1.51%|0||
2021-12-26 12:18:57|10600|943499|1600|8.19B|8190000000|8.28|1,508,233|23.58%|5|2018-04-26|Apr 26, 2018|12/2017|0.22|--|1620000000|1000000|2017-09-28|Sep 28, 2017|06/2017|0.19|--|1490000000|--
2021-12-26 12:19:00|10601|102505|ESSO|25.26B|25260000000|7.30|16,662,379|-5.19%|22|2021-11-05|Nov 05, 2021|09/2021|0.01|0.01|40240000000|40240000000|2021-08-06|Aug 06, 2021|06/2021|0.25|0.25|41070000000|41070000000
2021-12-26 12:19:03|10602|19583|TKFEN|7.77B|7770000000|21.00|12,981,099|27.27%|33|2021-10-26|Oct 26, 2021|09/2021|1.25|--|3600000000|3620000000|2021-08-12|Aug 12, 2021|06/2021|0.86|--|3630000000|3810000000
2021-12-26 12:19:07|10603|42644|HEPr|1.86B|1860000000|6.09|71,981|13.62%|33|2021-11-11|Nov 11, 2021|09/2021|0.16|0.0915|2440000000|2430000000|2021-08-26|Aug 26, 2021|06/2021|0.17|-0.0156|2230000000|2220000000
2021-12-26 12:19:10|10604|1093999|298000|973.99B|973990000000|306,500|20,751|95.85%|15|2021-11-18|Nov 18, 2021|09/2021|4405.42|12,952|630600000000|625900000000|2021-08-13|Aug 13, 2021|06/2021|14735.06|9,077|619200000000|619200000000
2021-12-26 12:19:13|10605|979768|092040|604.08B|604080000000|30,900|95,571|-8.31%|20|2021-11-17|Nov 17, 2021|09/2021|-1044.00|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-96.00|--|31460000000|--
2021-12-26 12:19:16|10606|1156019|9909|9.19B|9190000000|14.30|1,354,526|-42.11%|0||
2021-12-26 12:19:19|10607|50507|ANIM3|3.27B|3270000000|8.22|3,454,798|-32.07%|21|2021-11-16|Nov 16, 2021|09/2021|0.0325|0.16|816680000|795000000|2021-08-16|Aug 16, 2021|06/2021|0.2|0.2|586000000|613220000
2021-12-26 12:19:21|10608|969094|3813|5.52B|5520000000|1.070|3,458,070|-37.06%|6|2020-08-13|Aug 13, 2020|06/2020|-0.03|0.03|--|6000000|2018-05-14|May 14, 2018|03/2018|0.03|--|5500000000|--
2021-12-26 12:19:25|10609|13696|NMTP|126.79B|126790000000|6.860|4,300,138|-14.57%|25|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2021-12-26 12:19:27|10610|943449|0579|20.61B|20610000000|2.500|17,902,373|-0.79%|10|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2021-12-26 12:19:30|10611|100071|0934|7.51B|7510000000|3.02|1,643,502|11.85%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.27|--|331000000|--
2021-12-26 12:19:32|10612|980727|TTAt|465.64M|465640000|0.2560|-|92.48%|0||
2021-12-26 12:19:36|10613|13218|QANC|3.33B|3330000000|5.100|357,319|23.21%|26|2021-10-20|Oct 20, 2021|09/2021|0.11|--|197400000|--|2021-07-19|Jul 19, 2021|06/2021|0.04|--|180200000|--
2021-12-26 12:19:39|10614|12889|TMGH|18.3B|18300000000|8.95|2,017,488|38.91%|33|2021-11-16|Nov 16, 2021|09/2021|0.41|--|5820000000|5820000000|2021-08-18|Aug 18, 2021|06/2021|0.21|0.21|2570000000|3510000000
2021-12-26 12:19:42|10615|1131567|6055|11.01B|11010000000|15.92|1,708,961|4.19%|7|2021-08-31|Aug 31, 2021|06/2021|0.19|--|3690000000|--|2021-03-02|Mar 02, 2021|12/2020|0.05|--|1600000000|--
2021-12-26 12:19:46|10616|37730|ATTP|3.33B|3330000000|33.60|135,729|30.23%|33|2021-11-09|Nov 09, 2021|09/2021|1.44|--|3880000000|3880000000|2021-09-09|Sep 09, 2021|06/2021|1.44|--|3170000000|3320000000
2021-12-26 12:19:49|10617|1162598|9997|9.4B|9400000000|7.55|2,901,681|-45.37%|0||
2021-12-26 12:19:52|10618|992657|3413|21.31B|21310000000|243.00|1,010,566.35|17.11%|21|2021-11-12|Nov 12, 2021|09/2021|4.88|5.1|3180000000|3180000000|2021-09-01|Sep 01, 2021|06/2021|4.57|4.93|3010000000|2980000000
2021-12-26 12:19:55|10619|1062839|MPARK|6.62B|6620000000|31.82|405,675|57.52%|20|2021-11-04|Nov 04, 2021|09/2021|0.068|0.16|1500000000|1500000000|2021-08-12|Aug 12, 2021|06/2021|0.39|0.39|1330000000|1330000000
2021-12-26 12:19:58|10620|999097|0581|8.56B|8560000000|2.300|2,862,213|10.05%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 12:20:01|10621|18033|BASF|119.6B|119600000000|2,763.00|40,949|74.39%|21|2021-11-02|Nov 02, 2021|09/2021|31.73|4.15|34050000000|20000000|2021-08-06|Aug 06, 2021|06/2021|45.6|21.6|30100000000|26500000000
2021-12-26 12:20:06|10622|43922|026890|531.93B|531930000000|14,100|465,797|65.49%|19|2021-11-16|Nov 16, 2021|09/2021|300|--|65820000000|--|2021-08-13|Aug 13, 2021|06/2021|567|--|99270000000|--
2021-12-26 12:20:09|10623|100051|0743|7.6B|7600000000|4.85|1,763,974|-30.12%|15|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2021-12-26 12:20:13|10624|103155|1736|17.01B|17010000000|56.20|498,306.47|-39.31%|21|2021-11-02|Nov 02, 2021|09/2021|0.03|0.3|7210000000|7130000000|2021-09-01|Sep 01, 2021|06/2021|0.01|-0.0175|6550000000|6560000000
2021-12-26 12:20:16|10625|947275|BAMN|101.54B|101540000000|3,134.00|88,186|238.7%|26|2021-10-27|Oct 27, 2021|09/2021|23.25|24.2|4810000000|4540000000|2021-08-02|Aug 02, 2021|06/2021|26.65|20.8|4510000000|3840000000
2021-12-26 12:20:20|10626|19509|MGROS|7.12B|7120000000|39.34|3,252,269|-5.66%|33|2021-11-05|Nov 05, 2021|09/2021|0.86|0.27|9820000000|9820000000|2021-08-13|Aug 13, 2021|06/2021|0.01|0.85|8420000000|8420000000
2021-12-26 12:20:23|10627|1008732|2001|4.89B|4890000000|3.09|4,803,575|-35.89%|4|2018-04-11|Apr 11, 2018|12/2017|0.09|--|201800000|--|2017-09-26|Sep 26, 2017|06/2017|0.09|--|212600000|--
2021-12-26 12:20:27|10628|50002|1333|11.88B|11880000000|1.680|2,946,000|17.48%|10|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2021-12-26 12:20:31|10629|18741|MYPK3|2.38B|2380000000|15.62|1,782,721|9.23%|33|2021-11-16|Nov 16, 2021|09/2021|1.15|0.9509|3580000000|3580000000|2021-08-11|Aug 11, 2021|06/2021|1.39|0.226|3180000000|3060000000
2021-12-26 12:20:34|10630|12888|SWDY|21.54B|21540000000|9.92|3,022,616|10.24%|33|2021-11-17|Nov 17, 2021|09/2021|0.32|--|14870000000|13970000000|2021-08-31|Aug 31, 2021|06/2021|0.41|--|13720000000|13720000000
2021-12-26 12:20:38|10631|103255|2355|14.83B|14830000000|37.30|5,602,269.03|24.13%|21|2021-11-12|Nov 12, 2021|09/2021|0.8|0.8|4800000000|4800000000|2021-09-01|Sep 01, 2021|06/2021|0.22|0.22|4380000000|4380000000
2021-12-26 12:20:42|10632|1082079|6100|10.36B|10360000000|19.80|834,163|2.59%|7|2021-11-26|Nov 26, 2021|09/2021|0.18|--|831900000|--|2021-08-20|Aug 20, 2021|06/2021|-0.02|--|811000000|--
2021-12-26 12:20:45|10633|103389|2605|17.3B|17300000000|29.55|17,435,472.71|41.39%|21|2021-11-10|Nov 10, 2021|09/2021|0.31|0.31|1070000000|1070000000|2021-09-01|Sep 01, 2021|06/2021|0.35|0.35|985500000|999000000
2021-12-26 12:20:49|10634|1012379|4162|8.91B|8910000000|63.40|469.19|7.46%|21|2021-12-01|Dec 01, 2021|09/2021|0.5|0.42|177000000|151000000|2021-09-01|Sep 01, 2021|06/2021|1.14|--|158300000|--
2021-12-26 12:20:52|10635|1117969|1890|6.55B|6550000000|3.25|1,737,667|-35.9%|0||
2021-12-26 12:20:56|10636|950273|GNIC|1.09B|1090000000|1.630|1,780,377|-40.51%|21|2021-10-26|Oct 26, 2021|09/2021|0.024|--|55700000|--|2021-07-27|Jul 27, 2021|06/2021|0.009|--|46400000|--
2021-12-26 12:21:00|10637|43462|073240|1.31T|1.31E+12|4,565|421,439|20.61%|33|2021-11-23|Nov 23, 2021|09/2021|-248.00|-27.00|649000000000|649000000000|2021-08-17|Aug 17, 2021|06/2021|-43.00|--|633600000000|655000000000
2021-12-26 12:21:03|10638|1061667|166090|1.21T|1.21E+12|61,100|92,822|130.13%|19|2021-11-18|Nov 18, 2021|09/2021|882|657.00|72700000000|72700000000|2021-08-17|Aug 17, 2021|06/2021|805.00|598.00|63800000000|63800000000
2021-12-26 12:21:07|10639|979582|065660|537.05B|537050000000|57,000|74,124|-1.72%|19|2021-11-15|Nov 15, 2021|09/2021|-42.87|--|1810000000|--|2021-08-17|Aug 17, 2021|06/2021|306.23|--|2290000000|--
2021-12-26 12:21:10|10640|103360|2501|22.26B|22260000000|19.20|422,556.48|-2.29%|21|2021-11-17|Nov 17, 2021|09/2021|0.08|0.49|2440000000|4150000000|2021-08-16|Aug 16, 2021|06/2021|-0.26|0.18|1210000000|2500000000
2021-12-26 12:21:14|10641|103196|2031|18.95B|18950000000|59.00|3,081,447.87|50.7%|21|2021-12-01|Dec 01, 2021|09/2021|1.78|1.78|3800000000|3800000000|2021-09-01|Sep 01, 2021|06/2021|2.96|3.08|3870000000|3880000000
2021-12-26 12:21:17|10642|993203|PNBH|83.7B|83700000000|496.50|290,210|39.94%|21|2021-11-02|Nov 02, 2021|09/2021|13.96|14.63|5520000000|6310000000|2021-09-01|Sep 01, 2021|06/2021|14.46|11.66|5900000000|5830000000
2021-12-26 12:21:21|10643|18302|NCCL|41.77B|41770000000|68.50|3,575,484|19.23%|33|2021-11-09|Nov 09, 2021|09/2021|1.2|1.15|21990000000|20170000000|2021-08-05|Aug 05, 2021|06/2021|0.8|0.97|18930000000|20830000000
2021-12-26 12:21:24|10644|1166255|294090|552.48B|552480000000|47,750.00|109,448|-17%|6|2021-11-15|Nov 15, 2021|09/2021|-626|--|342600000|--|2021-08-17|Aug 17, 2021|06/2021|-527|--|141700000|--
2021-12-26 12:21:28|10645|1169011|INTB3|8.83B|8830000000|26.94|1,524,745|-|6|2021-11-11|Nov 11, 2021|09/2021|0.27|--|773050000|773050000|2021-08-12|Aug 12, 2021|06/2021|0.26|--|725000000|719000000
2021-12-26 12:21:31|10646|17995|ALOK|126.37B|126370000000|25.450|12,713,151|19.2%|22|2021-10-18|Oct 18, 2021|09/2021|-0.17|--|19050000000|--|2021-08-18|Aug 18, 2021|06/2021|-0.2|--|12640000000|--
2021-12-26 12:21:34|10647|953529|LNTAq|1.28B|1280000000|2.65|30,182|-22.06%|15|2021-10-25|Oct 25, 2021|09/2021|--|--|118240000000|114340000000|2021-07-26|Jul 26, 2021|06/2021|--|--|110780000000|--
2021-12-26 12:21:38|10648|41661|AIRA|3.18B|3180000000|0.815|29,162,289|-6.32%|33|2021-11-22|Nov 22, 2021|09/2021|-0.203|-0.1917|295900000|1070000000|2021-09-08|Sep 08, 2021|06/2021|-0.163|-0.1033|370600000|991400000
2021-12-26 12:21:41|10649|100272|VAIB|93.6B|93600000000|571.15|165,447|29.89%|20|2021-10-27|Oct 27, 2021|09/2021|5.93|--|6350000000|6530000000|2021-07-29|Jul 29, 2021|06/2021|5.93|--|6820000000|--
2021-12-26 12:21:44|10650|950325|IOIP|5.56B|5560000000|1.010|1,015,953|-36.88%|21|2021-11-25|Nov 25, 2021|09/2021|0.038|--|431800000|--|2021-08-26|Aug 26, 2021|06/2021|0.022|12.00|658600000|--
2021-12-26 12:21:47|10651|990647|1176|10.69B|10690000000|1.480|3,775,377|37.04%|12|2021-08-30|Aug 30, 2021|06/2021|0.04|--|1590000000|--|2021-03-30|Mar 30, 2021|12/2020|0.29|--|5290000000|--
2021-12-26 12:21:51|10652|37811|GPW|1.71B|1710000000|40.80|60,311|-10.13%|33|2021-11-10|Nov 10, 2021|09/2021|0.86|--|89100000|89850000|2021-09-16|Sep 16, 2021|06/2021|2|--|98100000|99270000
2021-12-26 12:21:54|10653|43575|001060|533.25B|533250000000|22,900|54,558|-30.83%|21|2021-11-18|Nov 18, 2021|09/2021|223.35|--|149000000000|--|2021-08-17|Aug 17, 2021|06/2021|-147.67|--|146000000000|--
2021-12-26 12:21:58|10654|978765|THYO|53.27B|53270000000|1,007.00|132,666|8.06%|21|2021-11-13|Nov 13, 2021|09/2021|14.7|8.11|1760000000|1640000000|2021-09-01|Sep 01, 2021|06/2021|10.5|8.87|1650000000|1660000000
2021-12-26 12:22:02|10655|1056491|BKBR3|1.62B|1620000000|5.90|3,029,166|-45.87%|19|2021-11-04|Nov 04, 2021|09/2021|-0.14|-0.14|710000000|710000000|2021-08-05|Aug 05, 2021|06/2021|-0.35|-0.35|568000000|568000000
2021-12-26 12:22:06|10656|102384|RRHI|100.94B|100940000000|66.750|969,439|2.61%|22|2021-12-01|Dec 01, 2021|09/2021|0.48|0.5055|37480000000|37480000000|2021-08-13|Aug 13, 2021|06/2021|0.4554|0.4554|35830000000|35830000000
2021-12-26 12:22:10|10657|39850|BACO|29.26B|29260000000|198.30|795,853|-6.86%|35|2021-11-01|Nov 01, 2021|09/2021|3.2|3.2|2150000000|2140000000|2021-08-05|Aug 05, 2021|06/2021|3.3|3.3|2150000000|2140000000
2021-12-26 12:22:14|10658|19431|GUBRF|25.38B|25380000000|76.00|5,760,715|18.75%|30|2021-11-05|Nov 05, 2021|09/2021|0.15|--|2370000000|--|2021-08-16|Aug 16, 2021|06/2021|0.4|--|1510000000|--
2021-12-26 12:22:17|10659|18035|BEML|68.91B|68910000000|1,654.65|551,502|68%|26|2021-11-13|Nov 13, 2021|09/2021|2.5|--|10000000000|10000000000|2021-08-06|Aug 06, 2021|06/2021|38.41|--|4510000000|4510000000
2021-12-26 12:22:21|10660|19370|DOHOL|7.4B|7400000000|2.830|106,352,756|-5%|32|2021-11-10|Nov 10, 2021|09/2021|0.03|--|4670000000|--|2021-08-18|Aug 18, 2021|06/2021|0.08|--|3700000000|--
2021-12-26 12:22:24|10661|979194|031390|500.58B|500580000000|38,550|41,462|-22.04%|19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-27.76|--|12620000000|--
2021-12-26 12:22:27|10662|1166991|9993|16.18B|16180000000|3.94|5,656,885|-10.25%|0||
2021-12-26 12:22:30|10663|979452|052400|425.68B|425680000000|29,050|122,242|17.14%|19|2021-11-18|Nov 18, 2021|09/2021|1053.64|--|50410000000|--|2021-08-13|Aug 13, 2021|06/2021|816.97|--|47460000000|--
2021-12-26 12:22:33|10664|980648|NFSt|1.63B|1630000000|0.955|-|5.52%|0||
2021-12-26 12:22:36|10665|1052402|QD|255.62M|255620000|1.010|1,549,981|-17.89%|19|2021-12-13|Dec 13, 2021|09/2021|-0.37|1.1|347370000|356300000|2021-08-24|Aug 24, 2021|06/2021|1.03|1.46|412090000|457490000
2021-12-26 12:22:40|10666|102222|DMC|101.84B|101840000000|7.670|16,382,160|30%|22|2021-11-09|Nov 09, 2021|09/2021|0.30|0.2192|26370000000|--|2021-08-10|Aug 10, 2021|06/2021|0.2319|0.2319|29760000000|--
2021-12-26 12:22:44|10667|979653|074600|753.15B|753150000000|28,650|153,777|38.41%|21|2021-11-18|Nov 18, 2021|09/2021|579.00|633.30|152000000000|152750000000|2021-08-17|Aug 17, 2021|06/2021|579.00|570.30|160300000000|160300000000
2021-12-26 12:22:47|10668|1012843|6541|22.38B|22380000000|63.50|1,404,909.76|72.09%|19|2021-12-01|Dec 01, 2021|09/2021|-1.22|-1.54|562000|26500000|2021-09-01|Sep 01, 2021|06/2021|-1.6|-1.60|562000|0.00
2021-12-26 12:22:50|10669|1072173|042000|597.55B|597550000000|26,650|80,861|-14.31%|19|2021-11-11|Nov 11, 2021|09/2021|-398.00|182.6|66470000000|72950000000|2021-08-17|Aug 17, 2021|06/2021|-204.00|205.91|69800000000|72030000000
2021-12-26 12:22:53|10670|43387|012630|575.63B|575630000000|10,500|118,896|-2.33%|31|2021-11-17|Nov 17, 2021|09/2021|814.11|--|1000000000|--|2021-08-17|Aug 17, 2021|06/2021|814.11|--|1000000000|--
2021-12-26 12:22:56|10671|1095935|2552|3.89B|3890000000|4.06|815,507|-35.04%|1|2021-08-19|Aug 19, 2021|06/2021|-0.28|-0.24|--|--|
2021-12-26 12:23:00|10672|50069|2877|5.56B|5560000000|7.36|496,740|37.06%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2021-12-26 12:23:02|10673|29589|TGS|1.4B|1400000000|4.510|156,627|-14.26%|24|2021-11-08|Nov 08, 2021|09/2021|0.3|0.0667|178960000|188550000|2021-08-04|Aug 04, 2021|06/2021|0.2186|0.24|193260000|190000000
2021-12-26 12:23:05|10674|1167308|AERI3|4.9B|4900000000|6.39|1,950,598|-33.85%|9|2021-11-09|Nov 09, 2021|09/2021|0.01|0.09|629400000|619000000|2021-08-11|Aug 11, 2021|06/2021|0.02|0.09|592000000|607000000
2021-12-26 12:23:09|10675|962574|AESB3|5.34B|5340000000|10.86|1,757,787|-32.46%|22|2021-11-03|Nov 03, 2021|09/2021|-0.5264|-1.55|687490000|712980000|2021-08-04|Aug 04, 2021|06/2021|0.29|0.335|561210000|561000000
2021-12-26 12:23:12|10676|1161013|9983|6.24B|6240000000|4.92|1,756,272|-27.96%|0||
2021-12-26 12:23:14|10677|19513|OYAKC|7.98B|7980000000|6.880|5,631,604|-20.74%|30|2021-10-29|Oct 29, 2021|09/2021|0.13|--|1160000000|--|2021-09-01|Sep 01, 2021|06/2021|0.14|--|1140000000|--
2021-12-26 12:23:18|10678|979379|045390|394.89B|394890000000|5,550|1,065,637|2.21%|19|2021-11-12|Nov 12, 2021|09/2021|2.94|--|24040000000|--|2021-08-13|Aug 13, 2021|06/2021|35.95|--|33200000000|--
2021-12-26 12:23:21|10679|979662|078130|503.45B|503450000000|3,945|600,788|-21.1%|19|2021-11-15|Nov 15, 2021|09/2021|-13.26|--|23900000000|--|2021-08-17|Aug 17, 2021|06/2021|-0.53|--|24520000000|--
2021-12-26 12:23:24|10680|943443|0468|3.72B|3720000000|2.78|1,791,549|-35.5%|5|2018-04-23|Apr 23, 2018|12/2017|0.13|--|1270000000|--|2017-09-18|Sep 18, 2017|06/2017|0.12|--|1060000000|--
2021-12-26 12:23:27|10681|18756|POMO4|2.51B|2510000000|2.83|4,643,169|0.35%|30|2021-11-03|Nov 03, 2021|09/2021|-0.021|-0.021|757800000|732850000|2021-08-02|Aug 02, 2021|06/2021|0.135|-0.003|824000000|825000000
2021-12-26 12:23:30|10682|979766|091700|672.71B|672710000000|13,150|498,406|25.84%|22|2021-11-18|Nov 18, 2021|09/2021|643.52|434.91|363500000000|354380000000|2021-08-13|Aug 13, 2021|06/2021|124.86|124.86|299060000000|299060000000
2021-12-26 12:23:33|10683|1163131|1477|11.61B|11610000000|17.42|451,408|-37.34%|0||
2021-12-26 12:23:37|10684|950210|DUFU|2.2B|2200000000|4.16|533,105|30.82%|19|2021-11-02|Nov 02, 2021|09/2021|0.04|--|90990000|--|2021-08-03|Aug 03, 2021|06/2021|0.03|--|88220000|--
2021-12-26 12:23:40|10685|979274|036930|1.02T|1.02E+12|21,150|652,177|163.72%|21|2021-11-18|Nov 18, 2021|09/2021|546.00|104.00|88370000000|45900000000|2021-08-13|Aug 13, 2021|06/2021|228.00|85.00|72280000000|31700000000
2021-12-26 12:23:44|10686|980078|214450|778.12B|778120000000|78,000|58,285|38.79%|21|2021-12-01|Dec 01, 2021|09/2021|1332.00|850.86|38850000000|38850000000|2021-08-17|Aug 17, 2021|06/2021|1149.00|788.11|38800000000|34700000000
2021-12-26 12:23:47|10687|100104|1668|5.34B|5340000000|0.660|20,496,650|-37.14%|12|2021-11-29|Nov 29, 2021|09/2021|0.08|--|6170000000|--|2021-06-28|Jun 28, 2021|03/2021|0.22|--|4200000000|--
2021-12-26 12:23:50|10688|40451|BERA|3.41B|3410000000|9.980|10,283,506|-39.4%|19|2021-11-09|Nov 09, 2021|09/2021|0.32|--|1080000000|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|912500000|--
2021-12-26 12:23:53|10689|43394|049770|752.53B|752530000000|195,000|3,771|8.33%|31|2021-11-18|Nov 18, 2021|09/2021|3949.00|7,651|949150000000|946950000000|2021-08-13|Aug 13, 2021|06/2021|3949.00|2,632|810000000000|807050000000
2021-12-26 12:23:57|10690|979665|078160|336.63B|336630000000|20,850|100,536|-39.04%|19|2021-11-18|Nov 18, 2021|09/2021|-2.00|--|13300000000|13300000000|2021-08-17|Aug 17, 2021|06/2021|-368.00|--|13860000000|--
2021-12-26 12:24:00|10691|979796|095610|540.09B|540090000000|28,850|133,929|-0.35%|22|2021-11-18|Nov 18, 2021|09/2021|377.00|580.00|55000000000|55000000000|2021-08-13|Aug 13, 2021|06/2021|1099|780.06|103700000000|81130000000
2021-12-26 12:24:05|10692|986320|DIBL|70.12B|70120000000|479.55|620,632|23.2%|23|2021-11-13|Nov 13, 2021|09/2021|-1.45|2.72|21560000000|22920000000|2021-08-14|Aug 14, 2021|06/2021|2|2.81|21460000000|21700000000
2021-12-26 12:24:08|10693|19436|HEKTS|12.05B|12050000000|14.010|23,090,196|200.9%|19|2021-10-28|Oct 28, 2021|09/2021|0.1|--|526000000|--|2021-09-01|Sep 01, 2021|06/2021|0.12|--|897700000|--
2021-12-26 12:24:11|10694|101633|WIKA|9.64T|9.64E+12|1,075|40,223,536|-45.71%|21|2021-11-02|Nov 02, 2021|09/2021|--|21.5|--|5000000000|2021-08-31|Aug 31, 2021|06/2021|0.59|17.2|2000000000|2000000000
2021-12-26 12:24:15|10695|37759|CIEP|2.23B|2230000000|42.40|119,665|38.56%|31|2021-11-25|Nov 25, 2021|09/2021|0.79|--|772050000|785000000|2021-09-23|Sep 23, 2021|06/2021|0.29|--|834850000|855500000
2021-12-26 12:24:19|10696|1062273|ENJSA|14.59B|14590000000|12.35|5,554,879|15.21%|20|2021-12-01|Dec 01, 2021|09/2021|0.45|--|6270000000|6950000000|2021-09-01|Sep 01, 2021|06/2021|0.37|--|6080000000|6000000000
2021-12-26 12:24:21|10697|101631|WSKT|10.38T|1.038E+13|765|49,834,672|-45.16%|21|2021-11-03|Nov 03, 2021|09/2021|-4.76|7.51|2000000000|2000000000|2021-08-12|Aug 12, 2021|06/2021|13.63|13.63|2000000000|2000000000
2021-12-26 12:24:26|10698|947439|CEAT|43.7B|43700000000|1,080.30|106,317|1.88%|27|2021-10-25|Oct 25, 2021|09/2021|10.5|10.3|24520000000|24460000000|2021-07-21|Jul 21, 2021|06/2021|5.7|5.47|19060000000|19030000000
2021-12-26 12:24:28|10699|946381|0520|6.57B|6570000000|6.08|3,473,617|-67.14%|5|2018-04-20|Apr 20, 2018|12/2017|0.21|--|2090000000|--|2017-09-28|Sep 28, 2017|06/2017|0.17|--|1580000000|--
2021-12-26 12:24:32|10700|1006224|183300|672.86B|672860000000|67,400|41,911|47.16%|21|2021-11-11|Nov 11, 2021|09/2021|1084.00|930.49|65700000000|65700000000|2021-08-17|Aug 17, 2021|06/2021|1033.00|844.39|64400000000|60900000000
2021-12-26 12:24:35|10701|1142501|319660|734.69B|734690000000|49,950|185,891|24.88%|10|2021-11-10|Nov 10, 2021|09/2021|1370.00|--|85800000000|90600000000|2021-08-17|Aug 17, 2021|06/2021|1703.00|--|115100000000|91500000000
2021-12-26 12:24:38|10702|1142482|299660|422.82B|422820000000|43,450|86,371|4.57%|14|2021-11-15|Nov 15, 2021|09/2021|-298.87|--|--|--|2021-08-13|Aug 13, 2021|06/2021|-250.24|--|909100000|--
2021-12-26 12:24:41|10703|19433|HALKB|11.8B|11800000000|4.77|67,076,090|-12.48%|32|2021-11-11|Nov 11, 2021|09/2021|0.04|0.11|3200000000|3200000000|2021-08-12|Aug 12, 2021|06/2021|0.03|0.028|1660000000|1650000000
2021-12-26 12:24:45|10704|18178|HEGL|61.09B|61090000000|1,582.90|163,078|78.8%|26|2021-11-09|Nov 09, 2021|09/2021|34.1|--|5180000000|3000000|2021-08-11|Aug 11, 2021|06/2021|14.7|--|4140000000|--
2021-12-26 12:24:49|10705|958368|SCOG|1.96B|1960000000|1.520|237,373|-20%|21|2021-11-18|Nov 18, 2021|09/2021|0.015|--|272100000|--|2021-08-19|Aug 19, 2021|06/2021|0.0065|--|375300000|--
2021-12-26 12:24:53|10706|992737|217270|884.07B|884070000000|27,900|248,787|1.82%|19|2021-11-18|Nov 18, 2021|09/2021|-116.29|--|3510000000|--|2021-08-17|Aug 17, 2021|06/2021|3358|--|5340000000|--
2021-12-26 12:24:56|10707|990500|0863|3.63B|3630000000|8.58|463,206|-53.22%|10|2021-08-17|Aug 17, 2021|06/2021|-0.44|--|152800000|--|2021-04-28|Apr 28, 2021|12/2020|-0.58|--|152000000|--
2021-12-26 12:25:00|10708|945149|AMANT|2.79B|2790000000|1.120|4,128,253.79|38.27%|18|2021-11-10|Nov 10, 2021|09/2021|0.02|--|89360000|--|2021-08-15|Aug 15, 2021|06/2021|0.08|--|122000000|--
2021-12-26 12:25:03|10709|979433|050890|391.9B|391900000000|6,440|336,887|-38.71%|19|2021-11-18|Nov 18, 2021|09/2021|22.00|120.00|44060000000|48500000000|2021-08-17|Aug 17, 2021|06/2021|-71.00|50.00|43500000000|71500000000
2021-12-26 12:25:06|10710|1155950|9928|2.91B|2910000000|2.95|2,542,224|-60.77%|6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--
2021-12-26 12:25:09|10711|979110|018000|345.76B|345760000000|2,840|611,252|-39.89%|20|2021-11-11|Nov 11, 2021|09/2021|-18.16|--|29870000000|--|2021-08-17|Aug 17, 2021|06/2021|39.46|--|55860000000|--
2021-12-26 12:25:12|10712|103161|1789|19.14B|19140000000|24.20|409,083.69|-15.97%|29|2021-11-08|Nov 08, 2021|09/2021|0.01|0.12|654200000|873000000|2021-08-05|Aug 05, 2021|06/2021|0.12|0.16|747600000|851000000
2021-12-26 12:25:16|10713|103250|2349|6.92B|6920000000|9.970|2,857,434.52|-12.16%|28|2021-10-20|Oct 20, 2021|09/2021|-0.13|--|1980000000|--|2021-07-07|Jul 07, 2021|06/2021|-0.11|--|1920000000|--
2021-12-26 12:25:18|10714|104349|UBL|165.26B|165260000000|135.00|2,043,595|6.54%|21|2021-10-20|Oct 20, 2021|09/2021|5.52|5.94|25210000000|24790000000|2021-08-09|Aug 09, 2021|06/2021|6.04|5|24170000000|23050000000
2021-12-26 12:25:21|10715|979343|041960|533.46B|533460000000|8,350|222,251|-36.5%|19|2021-11-12|Nov 12, 2021|09/2021|-38.16|--|6700000000|--|2021-08-13|Aug 13, 2021|06/2021|-13.62|--|9520000000|--
2021-12-26 12:25:24|10716|990208|0305|5.67B|5670000000|1.720|16,235,413|-24.23%|5|2018-04-26|Apr 26, 2018|12/2017|0.02|--|7500000000|--|2017-09-12|Sep 12, 2017|06/2017|0.04|--|8630000000|--
2021-12-26 12:25:27|10717|41674|PREI|3.87B|3870000000|1.270|1,333,155|-19.11%|21|2021-10-28|Oct 28, 2021|09/2021|0.0066|--|113300000|--|2021-08-05|Aug 05, 2021|06/2021|0.0069|--|124800000|--
2021-12-26 12:25:29|10718|943501|1622|9.06B|9060000000|2.55|5,317,662|-14.43%|5|2018-04-06|Apr 06, 2018|12/2017|0.15|--|3720000000|--|2017-09-25|Sep 25, 2017|06/2017|0.09|--|3010000000|--
2021-12-26 12:25:33|10719|1089235|226950|539.9B|539900000000|39,400|75,016|-18.43%|18|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-576.39|--|995700000|--
2021-12-26 12:25:36|10720|1169005|INDG|90.93B|90930000000|1,930.00|22,068|-|6|2021-10-29|Oct 29, 2021|09/2021|0.3|--|1960000000|2040000000|2021-09-01|Sep 01, 2021|06/2021|0.2|--|1560000000|1560000000
2021-12-26 12:25:39|10721|13204|GISS|3.18B|3180000000|1.710|18,538,331|-1.86%|30|2021-10-28|Oct 28, 2021|09/2021|0.009|0.009|793190000|793190000|2021-08-02|Aug 02, 2021|06/2021|0.00|0.00|714970000|714970000
2021-12-26 12:25:43|10722|959123|NEMAKA|18.64B|18640000000|6.10|9,740,030|4.1%|24|2021-12-01|Dec 01, 2021|09/2021|-0.19|-0.0312|18280000000|17970000000|2021-09-07|Sep 07, 2021|06/2021|0.29|0.06|19410000000|18960000000
2021-12-26 12:25:47|10723|19601|ULKER|6.19B|6190000000|18.09|2,652,328|-20.24%|33|2021-11-09|Nov 09, 2021|09/2021|-0.09|0.1|2930000000|2960000000|2021-08-17|Aug 17, 2021|06/2021|0.6|0.88|2540000000|2520000000
2021-12-26 12:25:51|10724|945158|PLMD|86.32B|86320000000|900.05|79,037|74.51%|21|2021-11-01|Nov 01, 2021|09/2021|3.2|3.2|2230000000|1920000000|2021-07-29|Jul 29, 2021|06/2021|3.2|3.2|2120000000|1780000000
2021-12-26 12:25:55|10725|946714|JCHA|55.55B|55550000000|2,043.05|12,855|-19.26%|21|2021-10-28|Oct 28, 2021|09/2021|-3.4|-3.4|3970000000|3970000000|2021-08-05|Aug 05, 2021|06/2021|-4|1|4920000000|4920000000
2021-12-26 12:25:57|10726|19528|OTKAR|8.74B|8740000000|364.00|343,370|36.52%|22|2021-11-04|Nov 04, 2021|09/2021|5|--|815000000|814960000|2021-07-28|Jul 28, 2021|06/2021|12.04|--|983000000|--
2021-12-26 12:26:00|10727|1162796|EBON|221.14M|221140000|1.190|3,425,142|-74.57%|0||
2021-12-26 12:26:04|10728|102564|KSL|15.97B|15970000000|3.620|10,842,367|57.39%|21|2021-12-22|Dec 22, 2021|10/2021|0.03|--|3140000000|--|2021-09-10|Sep 10, 2021|07/2021|0.01|--|3300000000|--
2021-12-26 12:26:08|10729|18120|EPLI|62.55B|62550000000|198.00|316,020|-24.34%|21|2021-11-10|Nov 10, 2021|09/2021|1.61|1.6|8700000000|8700000000|2021-07-29|Jul 29, 2021|06/2021|1.8|2.3|7990000000|8480000000
2021-12-26 12:26:11|10730|1062260|284740|872.23B|872230000000|38,900|52,683|-0.26%|17|2021-11-18|Nov 18, 2021|09/2021|2110.00|1,296|230500000000|199600000000|2021-08-17|Aug 17, 2021|06/2021|2053.84|1,662|232100000000|232600000000
2021-12-26 12:26:15|10731|43968|057050|745.25B|745250000000|65,100|17,097|-22.13%|27|2021-11-11|Nov 11, 2021|09/2021|5740.94|2998|575000000000|576950000000|2021-08-17|Aug 17, 2021|06/2021|4230.00|3734|530000000000|530000000000
2021-12-26 12:26:19|10732|43736|006060|321.78B|321780000000|6,090|222,104|-12.25%|21|2021-11-17|Nov 17, 2021|09/2021|386.03|--|251600000000|--|2021-08-13|Aug 13, 2021|06/2021|386.03|--|363100000000|--
2021-12-26 12:26:23|10733|18622|BRPR3|3.3B|3300000000|7.12|2,178,810|-28.94%|33|2021-11-04|Nov 04, 2021|09/2021|0.08|0.0458|127300000|127300000|2021-08-04|Aug 04, 2021|06/2021|0.0582|0.095|79000000|92260000
2021-12-26 12:26:27|10734|21090|SOL|421.28M|421280000|6.040|1,762,240|-37.73%|31|2021-12-07|Dec 07, 2021|09/2021|0.02|0.05|15570000|20240000|2021-08-30|Aug 30, 2021|06/2021|0.11|0.05|18880000|20750000
2021-12-26 12:26:30|10735|103052|1444|10.6B|10600000000|11.20|6,308,321.98|-16.42%|20|2021-12-01|Dec 01, 2021|09/2021|0.08|0.09|3070000000|2450000000|2021-09-01|Sep 01, 2021|06/2021|0.05|0.06|2600000000|2570000000
2021-12-26 12:26:32|10736|1010624|1257|5.95B|5950000000|2.88|4,050,863|-11.93%|10|2021-08-09|Aug 09, 2021|06/2021|0.34|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.33|--|--|--
2021-12-26 12:26:35|10737|1166246|6988|4.9B|4900000000|2.26|8,560,323|-30.89%|6|2021-08-30|Aug 30, 2021|06/2021|0.05|--|624300000|--|2021-04-28|Apr 28, 2021|12/2020|0.08|--|923900000|--
2021-12-26 12:26:39|10738|41639|UMWS|3.59B|3590000000|3.07|428,252|-5.83%|33|2021-11-29|Nov 29, 2021|09/2021|-0.041|0.0881|2020000000|2970000000|2021-08-26|Aug 26, 2021|06/2021|-0.018|0.0881|2450000000|2860000000
2021-12-26 12:26:43|10739|1030904|LOTT|5.26B|5260000000|2.310|2,553,124|-18.66%|19|2021-10-28|Oct 28, 2021|09/2021|0.0357|--|2240000000|--|2021-07-28|Jul 28, 2021|06/2021|0.172|--|2540000000|--
2021-12-26 12:26:46|10740|1166438|6998|3.9B|3900000000|7.76|745,699|-54.35%|5|2021-08-26|Aug 26, 2021|06/2021|-0.82|--|--|--|2021-04-27|Apr 27, 2021|12/2020|-12.36|--|10330000|--
2021-12-26 12:26:49|10741|41672|BUAB|2.69B|2690000000|0.455|28,648,952|31.88%|28|2021-11-19|Nov 19, 2021|09/2021|0.026|0.0277|545700000|545700000|2021-08-27|Aug 27, 2021|06/2021|0.024|--|615600000|--
2021-12-26 12:26:52|10742|43758|007460|303.71B|303710000000|1,525|1,014,182|-23.75%|19|2021-11-18|Nov 18, 2021|09/2021|38.65|--|34730000000|--|2021-08-17|Aug 17, 2021|06/2021|-60.91|--|36880000000|--
2021-12-26 12:26:56|10743|41450|FORUS|269.53B|269530000000|1,042.80|176,891.02|-11.63%|25|2021-11-22|Nov 22, 2021|09/2021|46.67|--|77990000000|75000000000|2021-08-19|Aug 19, 2021|06/2021|35.68|--|69000000000|69000000000
2021-12-26 12:26:59|10744|996172|PARD3|2.36B|2360000000|18.60|377,829|-16.93%|20|2021-11-10|Nov 10, 2021|09/2021|0.42|0.4658|507520000|516360000|2021-08-16|Aug 16, 2021|06/2021|0.5585|0.2661|520830000|491000000
2021-12-26 12:27:02|10745|100097|1234|5.11B|5110000000|4.27|730,948|-16.27%|9|2021-08-15|Aug 15, 2021|06/2021|--|--|--|--|2018-03-12|Mar 12, 2018|12/2017|0.28|--|1420000000|1000000
2021-12-26 12:27:05|10746|103454|2905|19.37B|19370000000|22.40|1,088,187.06|8.74%|19|2021-12-01|Dec 01, 2021|09/2021|-0.25|--|36850000000|--|2021-09-01|Sep 01, 2021|06/2021|0.71|--|40250000000|--
2021-12-26 12:27:09|10747|102349|VLL|44.44B|44440000000|3.500|1,513,484|-25.69%|22|2021-11-11|Nov 11, 2021|09/2021|0.1965|0.1965|6710000000|5860000000|2021-08-13|Aug 13, 2021|06/2021|0.2047|0.2047|6750000000|7390000000
2021-12-26 12:27:12|10748|1061947|ZEPP|326.1M|326100000|5.18|199,133|-56.73%|18|2021-11-16|Nov 16, 2021|09/2021|0.74|1.57|1610000000|1720000000|2021-08-19|Aug 19, 2021|06/2021|0.35|1.5|1840000000|1800000000
2021-12-26 12:27:15|10749|103172|1905|27.77B|27770000000|25.55|9,738,275.61|129.15%|21|2021-12-01|Dec 01, 2021|09/2021|0.08|0.08|5180000000|5180000000|2021-09-01|Sep 01, 2021|06/2021|0.37|0.07|5740000000|5460000000
2021-12-26 12:27:17|10750|1167072|2126|6.34B|6340000000|15.60|3,645,692|-41.13%|0||
2021-12-26 12:27:19|10751|13801|EUR|1.42B|1420000000|10.20|268,966|-24.78%|33|2021-11-10|Nov 10, 2021|09/2021|0.2|0.135|7030000000|7160000000|2021-08-25|Aug 25, 2021|06/2021|-0.68|-0.7|6550000000|6550000000
2021-12-26 12:27:22|10752|50114|OCEJ|6.48B|6480000000|5,550|127,236|-21.3%|14|2021-12-01|Dec 01, 2021|09/2021|--|437.00|--|4000000|2021-06-02|Jun 02, 2021|03/2021|2.62|233.00|3570000000|3000000
2021-12-26 12:27:25|10753|993741|DANHOS13|34.19B|34190000000|22.720|690,340|-5.18%|21|2021-10-21|Oct 21, 2021|09/2021|0.4378|0.4703|1180000000|1200000000|2021-07-22|Jul 22, 2021|06/2021|0.457|0.43|1180000000|1080000000
2021-12-26 12:27:28|10754|990094|0120|13.47B|13470000000|1.550|1,832,758|9.15%|12|2021-08-24|Aug 24, 2021|06/2021|--|--|61000000|--|2021-03-23|Mar 23, 2021|12/2020|-0.01|--|36500000|--
2021-12-26 12:27:30|10755|943437|0337|4.29B|4290000000|1.55|1,854,421|-30.49%|5|2018-04-19|Apr 19, 2018|12/2017|0.39|--|9860000000|--|2017-09-28|Sep 28, 2017|06/2017|0.07|--|4750000000|--
2021-12-26 12:27:33|10756|942338|0095|8.05B|8050000000|1.580|5,417,758|-33.05%|5|2018-04-20|Apr 20, 2018|12/2017|0.12|--|2370000000|--|2017-09-20|Sep 20, 2017|06/2017|--|--|595100000|--
2021-12-26 12:27:36|10757|103222|2231|22.98B|22980000000|188.50|757,321.89|-3.58%|21|2021-12-01|Dec 01, 2021|09/2021|1.84|1.84|894900000|1070000000|2021-09-01|Sep 01, 2021|06/2021|0.86|1.2|986000000|986000000
2021-12-26 12:27:38|10758|104193|HPWR|94.67B|94670000000|72.98|1,626,581|-6.9%|21|2021-10-27|Oct 27, 2021|09/2021|6.16|6.57|23780000000|24070000000|2021-08-30|Aug 30, 2021|06/2021|6.76|5.88|15830000000|14000000000
2021-12-26 12:27:41|10759|103180|2009|15.73B|15730000000|43.75|3,627,098.45|69.57%|21|2021-12-01|Dec 01, 2021|09/2021|0.55|--|844100000|--|2021-09-01|Sep 01, 2021|06/2021|0.52|--|1490000000|--
2021-12-26 12:27:44|10760|1087961|FINO|115.04B|115040000000|3,752.00|4,451|52.05%|16|2021-11-12|Nov 12, 2021|09/2021|16.3|16.3|4380000000|4380000000|2021-09-01|Sep 01, 2021|06/2021|11.7|11.78|3580000000|3580000000
2021-12-26 12:27:46|10761|1094001|298040|553.12B|553120000000|59,400|32,737|0.85%|15|2021-11-18|Nov 18, 2021|09/2021|837.00|1,969|732200000000|726000000000|2021-08-13|Aug 13, 2021|06/2021|2539.00|2,165|705600000000|844000000000
2021-12-26 12:27:49|10762|39840|SPJT|40.47B|40470000000|67.30|966,399|-29.31%|21|2021-11-12|Nov 12, 2021|09/2021|-9.34|-9.37|13240000000|13160000000|2021-08-13|Aug 13, 2021|06/2021|-12.1|-12.13|10900000000|10860000000
2021-12-26 12:27:53|10763|43431|003240|836.58B|836580000000|994,000|767|27.27%|28|2021-11-18|Nov 18, 2021|09/2021|110271.05|--|680400000000|--|2021-08-17|Aug 17, 2021|06/2021|139559.2|--|619800000000|--
2021-12-26 12:27:56|10764|1008701|265520|380.42B|380420000000|25,250|87,302|4.12%|20|2021-11-18|Nov 18, 2021|09/2021|1202.97|1202.97|102270000000|125280000000|2021-08-17|Aug 17, 2021|06/2021|744.32|760.14|145800000000|145450000000
2021-12-26 12:27:59|10765|943463|0818|2.83B|2830000000|1.020|1,906,560|-1.92%|12|2021-08-12|Aug 12, 2021|06/2021|1.19|--|2220000000|--|2021-04-12|Apr 12, 2021|12/2020|0.18|--|2120000000|--
2021-12-26 12:28:02|10766|1055339|SMU|470.64B|470640000000|81.530|5,293,930.82|-20.17%|20|2021-11-15|Nov 15, 2021|09/2021|3.31|--|649900000000|--|2021-09-01|Sep 01, 2021|06/2021|0.87|--|591870000000|584260000000
2021-12-26 12:28:04|10767|1163127|6968|7.03B|7030000000|4.32|2,369,790|-10.19%|0||
2021-12-26 12:28:07|10768|50517|TUPY3|2.91B|2910000000|20.19|828,690|-6.09%|26|2021-11-10|Nov 10, 2021|09/2021|0.9468|0.637|1830000000|1830000000|2021-08-05|Aug 05, 2021|06/2021|0.218|0.143|1650000000|1580000000
2021-12-26 12:28:11|10769|101605|TINS|10.95T|1.095E+13|1,470|37,792,566|-1.01%|21|2021-11-10|Nov 10, 2021|09/2021|45.91|--|3000000000|3000000000|2021-08-31|Aug 31, 2021|06/2021|34.87|--|3000000000|--
2021-12-26 12:28:14|10770|104160|FAUF|125.95B|125950000000|99.00|1,150,078|-9.01%|21|2021-10-25|Oct 25, 2021|09/2021|5.21|5.1|28220000000|29360000000|2021-07-26|Jul 26, 2021|06/2021|2.94|3.31|23470000000|24200000000
2021-12-26 12:28:17|10771|1009367|TEND3|1.58B|1580000000|16.40|1,682,735|-43.43%|19|2021-11-04|Nov 04, 2021|09/2021|0.0621|0.1983|721160000|687340000|2021-08-05|Aug 05, 2021|06/2021|0.3368|0.45|698700000|698700000
2021-12-26 12:28:20|10772|43938|033180|346.6B|346600000000|2,535|608,471|-31.75%|19|2021-11-18|Nov 18, 2021|09/2021|-143.12|--|34360000000|--|2021-08-17|Aug 17, 2021|06/2021|-13.06|--|26770000000|--
2021-12-26 12:28:24|10773|18441|TVEB|77.83B|77830000000|45.40|14,068,090|45.75%|21|2021-10-19|Oct 19, 2021|09/2021|0.8|0.7|13080000000|12930000000|2021-07-28|Jul 28, 2021|06/2021|0.6|0.6|11550000000|11550000000
2021-12-26 12:28:27|10774|1084940|1773|4.14B|4140000000|1.91|12,728,349|-75.58%|0||
2021-12-26 12:28:30|10775|986127|ADEN|36.78B|36780000000|329.00|199,233|1.15%|21|2021-11-02|Nov 02, 2021|09/2021|3|2.90|1270000000|1270000000|2021-09-01|Sep 01, 2021|06/2021|3|3.4|1370000000|1370000000
2021-12-26 12:28:32|10776|1169404|ESPA3|1.89B|1890000000|7.72|2,305,506|-|6|2021-11-11|Nov 11, 2021|09/2021|0.08|0.06|224020000|224000000|2021-08-12|Aug 12, 2021|06/2021|0.23|0.11|203380000|203310000
2021-12-26 12:28:34|10777|979287|036810|511.56B|511560000000|25,950|92,405|4.22%|19|2021-11-18|Nov 18, 2021|09/2021|162.00|--|48500000000|49500000000|2021-08-13|Aug 13, 2021|06/2021|430.00|--|59280000000|44000000000
2021-12-26 12:28:38|10778|41438|ECL|549.92B|549920000000|522.09|1,902,745.65|-31.95%|26|2021-11-10|Nov 10, 2021|09/2021|0.01|0.01|363500000|364270000|2021-07-29|Jul 29, 2021|06/2021|0.05|0.03|388500000|342850000
2021-12-26 12:28:41|10779|18718|LEVE3|3.98B|3980000000|31.03|571,703|54%|30|2021-11-11|Nov 11, 2021|09/2021|0.74|0.74|950000000|847040000|2021-08-12|Aug 12, 2021|06/2021|1.33|--|889000000|715000000
2021-12-26 12:28:44|10780|950198|ATAI|854.03M|854030000|0.710|56,438,374|-69.26%|19|2021-12-01|Dec 01, 2021|09/2021|-0.009|-0.009|594500000|594400000|2021-09-01|Sep 01, 2021|06/2021|0.019|0.019|893100000|893100000
2021-12-26 12:28:47|10781|1162593|GTH|599.88M|599880000|6.75|255,705|-48.24%|7|2021-11-30|Nov 30, 2021|09/2021|-0.0439|-0.0387|23940000|23210000|2021-08-24|Aug 24, 2021|06/2021|-0.0309|-0.0299|21690000|21910000
2021-12-26 12:28:51|10782|103384|2547|9.23B|9230000000|10.25|1,335,430.08|-12.39%|19|2021-12-01|Dec 01, 2021|09/2021|-0.30|--|1170000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.30|--|1130000000|--
2021-12-26 12:28:53|10783|41676|SAEN|718.73M|718730000|0.045|44,763,445|-64%|21|2021-12-13|Dec 13, 2021|10/2021|-0.042|1.10|1460000000|2000000|2021-09-30|Sep 30, 2021|07/2021|-0.095|--|747100000|2000000
2021-12-26 12:28:57|10784|979957|138080|355.08B|355080000000|33,450|54,036|-37.94%|21|2021-11-18|Nov 18, 2021|09/2021|233.65|1,341|22200000000|22200000000|2021-08-17|Aug 17, 2021|06/2021|573.27|1,178|33400000000|33400000000
2021-12-26 12:28:59|10785|19526|NUHCM|7.6B|7600000000|50.60|363,246|8.75%|19|2021-11-10|Nov 10, 2021|09/2021|1.68|--|568800000|--|2021-08-06|Aug 06, 2021|06/2021|0.91|--|645900000|--
2021-12-26 12:29:03|10786|18763|ENAT3|3.39B|3390000000|12.88|1,647,898|12.59%|33|2021-11-10|Nov 10, 2021|09/2021|0.5069|0.51|588300000|580400000|2021-08-11|Aug 11, 2021|06/2021|2.41|2.42|349400000|327150000
2021-12-26 12:29:07|10787|1050111|BEST|363.16M|363160000|0.9343|4,633,891|-56.14%|19|2021-11-16|Nov 16, 2021|09/2021|-1.65|-1.03|6810000000|7800000000|2021-08-17|Aug 17, 2021|06/2021|-1.19|-1.17|7370000000|8240000000
2021-12-26 12:29:10|10788|946388|0698|2.39B|2390000000|0.246|38,585,691|-52.1%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|5120000000|4000000
2021-12-26 12:29:14|10789|1073018|018250|501.92B|501920000000|19,150|32,478|-20.87%|19|2021-11-18|Nov 18, 2021|09/2021|168.00|383.68|145700000000|147730000000|2021-08-13|Aug 13, 2021|06/2021|120.00|228.04|143000000000|143000000000
2021-12-26 12:29:18|10790|43373|097230|656.15B|656150000000|7,880|59,132|11.14%|32|2021-11-18|Nov 18, 2021|09/2021|51.95|--|477700000000|--|2021-08-17|Aug 17, 2021|06/2021|-264.35|--|441000000000|--
2021-12-26 12:29:21|10791|18589|ABCB4|3.47B|3470000000|15.77|975,597|4.88%|26|2021-11-04|Nov 04, 2021|09/2021|0.695|0.7|478450000|478900000|2021-08-06|Aug 06, 2021|06/2021|0.63|0.63|428150000|428150000
2021-12-26 12:29:24|10792|949930|AFHJ|5.51B|5510000000|449|452,035|15.42%|12|2021-12-06|Dec 06, 2021|09/2021|0.18|--|2050000000|--|2021-06-14|Jun 14, 2021|03/2021|0.14|--|2060000000|--
2021-12-26 12:29:27|10793|104278|PSO|83.37B|83370000000|177.59|829,739|-17.43%|21|2021-10-20|Oct 20, 2021|09/2021|19.03|19.85|443060000000|440790000000|2021-08-17|Aug 17, 2021|06/2021|23.21|5.98|351290000000|369390000000
2021-12-26 12:29:31|10794|41482|RIPLEY|259.66B|259660000000|134.12|4,940,160.9|-37.33%|29|2021-11-26|Nov 26, 2021|09/2021|13.97|13.97|470000000000|470000000000|2021-09-15|Sep 15, 2021|06/2021|-5.09|--|418360000000|418360000000
2021-12-26 12:29:34|10795|1054970|2858|8.02B|8020000000|1.230|6,221,436|-61.56%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--
2021-12-26 12:29:36|10796|1089260|1672|3.23B|3230000000|2.97|1,308,446|3.12%|3|2018-07-19|Jul 19, 2018|03/2017|-0|--|13300000|--|2018-07-19|Jul 19, 2018|12/2017|-0.05|--|53200000|--
2021-12-26 12:29:39|10797|1156250|3718|1.94B|1940000000|0.540|7,620,652|-74.41%|6|2021-08-27|Aug 27, 2021|06/2021|0.07|--|2110000000|--|2021-03-26|Mar 26, 2021|12/2020|0.06|--|1970000000|--
2021-12-26 12:29:43|10798|42626|AGNr|440.92M|440920000|4.89|43,363|7.76%|32|2021-11-25|Nov 25, 2021|09/2021|1.47|--|333900000|333900000|2021-09-17|Sep 17, 2021|06/2021|-0.41|--|108600000|--
2021-12-26 12:29:47|10799|43647|003060|344.76B|344760000000|865|716,667|-34.22%|19|2021-11-11|Nov 11, 2021|09/2021|6.74|--|14670000000|--|2021-08-13|Aug 13, 2021|06/2021|4|--|15160000000|--
2021-12-26 12:29:49|10800|19612|VESTL|8.35B|8350000000|24.880|5,215,134|39.06%|25|2021-11-01|Nov 01, 2021|09/2021|0.44|--|7540000000|--|2021-08-25|Aug 25, 2021|06/2021|2.07|--|8010000000|--
2021-12-26 12:29:53|10801|103604|4414|5.82B|5820000000|7.11|3,499,475.32|-36.8%|19|2021-12-01|Dec 01, 2021|09/2021|0.17|--|5230000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.5|--|3250000000|--
2021-12-26 12:29:56|10802|102359|CEB|26.67B|26670000000|43.650|560,100|-17.33%|26|2021-12-01|Dec 01, 2021|09/2021|-5.73|-5.73|3470000000|3470000000|2021-08-11|Aug 11, 2021|06/2021|-3.18|-0.22|3040000000|3200000000
2021-12-26 12:29:59|10803|18093|DCBA|24.96B|24960000000|80.35|1,556,249|-30.46%|24|2021-10-30|Oct 30, 2021|09/2021|2.1|2.04|4210000000|4210000000|2021-08-07|Aug 07, 2021|06/2021|1.1|1.32|4290000000|4290000000
2021-12-26 12:30:02|10804|958338|GUAR3|4.93B|4930000000|9.88|890,692|-32.61%|21|2021-11-10|Nov 10, 2021|09/2021|0.09|--|1860000000|1860000000|2021-08-11|Aug 11, 2021|06/2021|0.09|--|1670000000|1560000000
2021-12-26 12:30:06|10805|50555|TABK|43.87B|43870000000|15,980.00|526.66|6.96%|27|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|630|--|8890000000|--
2021-12-26 12:30:10|10806|41613|MYRS|1.57B|1570000000|0.350|4,943,192|-25.53%|23|2021-11-26|Nov 26, 2021|09/2021|-0.007|--|137900000|--|2021-08-30|Aug 30, 2021|06/2021|-0.007|-0.007|225700000|225700000
2021-12-26 12:30:13|10807|1084284|245620|257.05B|257050000000|3,150|417,376|-27.75%|19|2021-11-10|Nov 10, 2021|09/2021|5|--|24290000000|--|2021-08-13|Aug 13, 2021|06/2021|37|--|19490000000|--
2021-12-26 12:30:16|10808|12874|ETEL|28.34B|28340000000|16.53|1,114,756|44.76%|33|2021-11-11|Nov 11, 2021|09/2021|1.3|--|9010000000|9150000000|2021-08-10|Aug 10, 2021|06/2021|1.02|--|8970000000|8590000000
2021-12-26 12:30:19|10809|104342|TRGP|64.57B|64570000000|118.40|10,544,684|50.98%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|3830000|--|2021-10-06|Oct 06, 2021|06/2021|34.16|--|36820000|--
2021-12-26 12:30:22|10810|987135|3301|4.81B|4810000000|2.86|2,189,000|-45.52%|5|2018-04-26|Apr 26, 2018|12/2017|0.71|--|18440000000|--|2017-09-21|Sep 21, 2017|06/2017|0.51|--|11900000000|--
2021-12-26 12:30:24|10811|18411|SPTL|64.77B|64770000000|688.85|89,963|94.51%|21|2021-10-20|Oct 20, 2021|09/2021|13.51|--|11460000000|11460000000|2021-07-23|Jul 23, 2021|06/2021|15.56|--|10480000000|--
2021-12-26 12:30:28|10812|1008762|SOS|241.38M|241380000|0.990|13,575,591|-21.43%|20|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-10|Sep 10, 2021|06/2021|-0.16|--|184500000|--
2021-12-26 12:30:31|10813|103014|1309|12.86B|12860000000|33.95|2,071,295.98|-6.6%|21|2021-12-01|Dec 01, 2021|09/2021|0.97|0.97|5360000000|5360000000|2021-09-01|Sep 01, 2021|06/2021|1.57|1.33|5570000000|5570000000
2021-12-26 12:30:34|10814|39923|VAKR|44.44B|44440000000|41.95|5,350,976|-28.04%|20|2021-10-09|Oct 09, 2021|09/2021|0.25|--|2070000000|--|2021-07-26|Jul 26, 2021|06/2021|0.22|--|1540000000|--
2021-12-26 12:30:37|10815|955728|AGUA|13.04B|13040000000|28.70|161,237|26.1%|20|2021-10-20|Oct 20, 2021|09/2021|0.15|--|2770000000|2760000000|2021-07-21|Jul 21, 2021|06/2021|0.14|--|2810000000|2360000000
2021-12-26 12:30:39|10816|40580|CIRA|8.08B|8080000000|13.87|640,842|-4.94%|20|2021-11-03|Nov 03, 2021|08/2021|-0.2|--|120000000|--|2021-07-28|Jul 28, 2021|05/2021|0.30|--|511000000|467330000
2021-12-26 12:30:42|10817|1163132|9979|9.77B|9770000000|4.99|4,423,871|55.94%|0||
2021-12-26 12:30:45|10818|103301|2421|10.54B|10540000000|42.00|1,840,891.52|-21.05%|21|2021-11-04|Nov 04, 2021|09/2021|0.35|0.3333|3480000000|3520000000|2021-08-12|Aug 12, 2021|06/2021|0.3|0.3915|3330000000|3330000000
2021-12-26 12:30:48|10819|1123318|3316|6.07B|6070000000|21.95|243,342|58.83%|0||
2021-12-26 12:30:51|10820|50161|ZEDJ|4.98B|4980000000|324|1,278,567|20.9%|15|2021-10-06|Oct 06, 2021|08/2021|0.31|--|398000000|--|2021-04-14|Apr 14, 2021|02/2021|1.02|--|80000000|--
2021-12-26 12:30:54|10821|1116249|LOGG3|2.34B|2340000000|23.11|659,369|-29.99%|17|2021-10-28|Oct 28, 2021|09/2021|0.94|0.25|37000000|37890000|2021-07-28|Jul 28, 2021|06/2021|0.75|0.37|37000000|36770000
2021-12-26 12:30:58|10822|969126|SAPR4|28.53B|28530000000|3.83|4,534,689|-28.68%|20|2021-11-11|Nov 11, 2021|09/2021|0.1183|0.1305|1250000000|1180000000|2021-08-12|Aug 12, 2021|06/2021|0.152|0.1223|1270000000|1250000000
2021-12-26 12:31:01|10823|43621|002320|435.52B|435520000000|30,100|25,722|-33.77%|20|2021-11-18|Nov 18, 2021|09/2021|-135.12|-1,143|616000000000|616000000000|2021-08-13|Aug 13, 2021|06/2021|12506.00|318.00|600000000000|585530000000
2021-12-26 12:31:05|10824|12880|OCDI|5.2B|5200000000|14.70|230,526|-3.92%|33|2021-11-14|Nov 14, 2021|09/2021|0.34|--|1440000000|1440000000|2021-08-17|Aug 17, 2021|06/2021|0.35|--|1020000000|819000000
2021-12-26 12:31:07|10825|980046|206640|374.26B|374260000000|16,450|188,169|-30.59%|21|2021-11-17|Nov 17, 2021|09/2021|623.00|--|--|52900000000|2021-08-13|Aug 13, 2021|06/2021|499.00|--|41890000000|50300000000
2021-12-26 12:31:10|10826|979843|102710|477.93B|477930000000|33,450|76,632|-24.49%|21|2021-11-18|Nov 18, 2021|09/2021|837.38|1,073|137400000000|124100000000|2021-08-17|Aug 17, 2021|06/2021|365.00|1,073|116900000000|116900000000
2021-12-26 12:31:12|10827|959035|0686|6.39B|6390000000|0.285|6,831,453|0%|5|2018-04-13|Apr 13, 2018|12/2017|-0.01|--|832000000|--|2017-09-18|Sep 18, 2017|06/2017|0.03|--|690000000|--
2021-12-26 12:31:15|10828|1084939|3700|3.11B|3110000000|1.610|3,280,346|56.31%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2021-12-26 12:31:17|10829|1165887|HBSA3|2.53B|2530000000|3.33|4,287,942|-51.53%|10|2021-12-01|Dec 01, 2021|09/2021|-0.2|-0.2|338600000|338600000|2021-09-01|Sep 01, 2021|06/2021|0.53|0.43|411800000|424330000
2021-12-26 12:31:21|10830|39880|KVRI|30.97B|30970000000|531.00|124,490|3.86%|26|2021-11-12|Nov 12, 2021|09/2021|2.2|5.3|1480000000|1480000000|2021-08-13|Aug 13, 2021|06/2021|33.85|33.4|6300000000|6470000000
2021-12-26 12:31:24|10831|40604|JUFO|6.89B|6890000000|7.32|1,161,454|21.5%|33|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|0.14|2040000000|2040000000
2021-12-26 12:31:28|10832|41699|MAHS|1.66B|1660000000|0.685|4,345,406|-23.03%|33|2021-11-19|Nov 19, 2021|09/2021|0.0168|0.02|364600000|364690000|2021-08-30|Aug 30, 2021|06/2021|0.016|0.0108|438700000|438780000
2021-12-26 12:31:31|10833|943447|0564|14.17B|14170000000|7.80|3,374,913|-21.45%|25|2021-10-25|Oct 25, 2021|09/2021|0.2607|0.2524|8410000000|--|2021-08-26|Aug 26, 2021|06/2021|0.4387|0.4069|8890000000|--
2021-12-26 12:31:34|10834|979807|097780|264.38B|264380000000|945|1,552,966|-47.79%|21|2021-11-17|Nov 17, 2021|09/2021|-22.59|--|24960000000|--|2021-08-12|Aug 12, 2021|06/2021|-4.34|--|21620000000|--
2021-12-26 12:31:37|10835|940988|027410|508.21B|508210000000|5,310|388,563|6.2%|21|2021-11-17|Nov 17, 2021|09/2021|123.00|99.00|57980000000|53900000000|2021-08-06|Aug 06, 2021|06/2021|84.00|78.00|52120000000|64200000000
2021-12-26 12:31:41|10836|19591|TSKB|4.2B|4200000000|1.500|195,656,529|-16.43%|33|2021-11-01|Nov 01, 2021|09/2021|0.09|--|624000000|624000000|2021-08-04|Aug 04, 2021|06/2021|0.09|--|630000000|566000000
2021-12-26 12:31:44|10837|1166931|348210|547.05B|547050000000|56,500.00|37,619|36.91%|6|2021-12-01|Dec 01, 2021|09/2021|560.00|511.00|15090000000|24800000000|2021-08-09|Aug 09, 2021|06/2021|560.00|--|18300000000|18600000000
2021-12-26 12:31:47|10838|1166929|6989|5.3B|5300000000|4.34|1,365,145|-54.51%|0||
2021-12-26 12:31:50|10839|18012|ASTR|75.63B|75630000000|3,025.00|20,378|-29.97%|19|2021-11-09|Nov 09, 2021|09/2021|4.7|--|1980000000|--|2021-09-01|Sep 01, 2021|06/2021|4.1|--|1750000000|--
2021-12-26 12:31:53|10840|41487|SECURITY|472.31B|472310000000|117.00|3,020,995.19|-2.12%|22|2021-11-11|Nov 11, 2021|09/2021|6.67|--|355400000000|--|2021-08-26|Aug 26, 2021|06/2021|4.01|--|319400000000|--
2021-12-26 12:31:57|10841|943503|1628|4.45B|4450000000|0.68|18,129,489|-75.18%|5|2018-04-26|Apr 26, 2018|12/2017|0.48|--|14450000000|--|2017-09-20|Sep 20, 2017|06/2017|0.2|--|7250000000|--
2021-12-26 12:32:00|10842|43796|009410|418.08B|418080000000|10,750|67,415|-4.87%|19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|440.28|--|598100000000|--
2021-12-26 12:32:03|10843|950526|VELE|985.87M|985870000|0.120|11,562,027|-17.24%|22|2021-11-29|Nov 29, 2021|09/2021|-0.006|--|91500000|--|2021-08-25|Aug 25, 2021|06/2021|-0.009|0.002|83600000|83600000
2021-12-26 12:32:06|10844|1123319|3662|1.85B|1850000000|2.55|3,205,013|-49.5%|0||
2021-12-26 12:32:09|10845|947347|ADRG|48.6B|48600000000|524.80|220,901|-25.61%|21|2021-10-27|Oct 27, 2021|09/2021|4.6|--|5800000000|6040000000|2021-07-27|Jul 27, 2021|06/2021|5.2|--|5800000000|5800000000
2021-12-26 12:32:12|10846|103600|4142|19.01B|19010000000|44.25|2,213,502.84|-21.68%|21|2021-12-01|Dec 01, 2021|09/2021|0.37|0.43|753300000|786000000|2021-09-01|Sep 01, 2021|06/2021|-0.38|-0.32|88020000|131000000
2021-12-26 12:32:15|10847|103673|6120|9.38B|9380000000|14.10|5,783,325.94|0%|19|2021-11-12|Nov 12, 2021|09/2021|-0.26|--|5450000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.26|--|4790000000|--
2021-12-26 12:32:18|10848|1141282|0382|4.97B|4970000000|4.64|1,504,919|-47.09%|3|2021-11-15|Nov 15, 2021|08/2021|0.28|--|--|--|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2021-12-26 12:32:21|10849|980039|200230|247.21B|247210000000|2,825|440,872|-50.44%|19|2021-11-18|Nov 18, 2021|09/2021|-80.94|--|8480000000|--|2021-08-13|Aug 13, 2021|06/2021|61.8|--|8860000000|--
2021-12-26 12:32:23|10850|1155548|216080|334B|334000000000|18,800|53,564|-6.93%|12|2021-11-15|Nov 15, 2021|09/2021|-146.22|--|7300000000|9100000000|2021-08-17|Aug 17, 2021|06/2021|20.79|--|8210000000|8600000000
2021-12-26 12:32:26|10851|990865|2198|2.82B|2820000000|2.490|2,734,175|2.89%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.76|--|--|--
2021-12-26 12:32:30|10852|43451|001430|726.7B|726700000000|20,450|78,125|94.76%|31|2021-11-18|Nov 18, 2021|09/2021|1466.00|1,518|907500000000|910000000000|2021-08-17|Aug 17, 2021|06/2021|1928.19|1,238|958750000000|938930000000
2021-12-26 12:32:32|10853|43771|008350|279.62B|279620000000|2,475|1,671,164|-45.72%|19|2021-11-18|Nov 18, 2021|09/2021|135.33|--|58750000000|--|2021-08-17|Aug 17, 2021|06/2021|132.41|--|63810000000|--
2021-12-26 14:28:36|10854|13881|1133|6.28B|6280000000|3.680|7,546,803|68.81%|10|2021-08-23|Aug 23, 2021|06/2021|--|--|--|--|2018-04-10|Apr 10, 2018|12/2017|0.03|--|15000000000|--
2021-12-26 14:28:39|10855|104279|PKOL|98.22B|98220000000|346.02|220,209|-14.06%|25|2021-12-01|Dec 01, 2021|09/2021|17.66|17.66|11560000000|11560000000|2021-09-01|Sep 01, 2021|06/2021|13.41|13.01|8850000000|8970000000
2021-12-26 14:28:42|10856|990824|1858|6.26B|6260000000|16.30|750,274|-24.19%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|--|--|--
2021-12-26 14:28:45|10857|1082137|1763|7.05B|7050000000|22.05|152,783|-18.03%|0||
2021-12-26 14:28:48|10858|1142512|SPAD|27.47B|27470000000|426.45|216,861|-40.65%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|2910000000|2021-08-14|Aug 14, 2021|06/2021|8.36|--|2920000000|2860000000
2021-12-26 14:28:53|10859|50178|AIPJ|8.13B|8130000000|5,023|87,828|7.67%|12|2021-08-25|Aug 25, 2021|06/2021|2.10|--|4020000000|--|2021-02-24|Feb 24, 2021|12/2020|1.87|--|3760000000|--
2021-12-26 14:28:56|10860|104312|SEAR|43.48B|43480000000|139.32|689,807|-24.58%|20|2021-12-01|Dec 01, 2021|09/2021|3.69|--|7680000000|--|2021-09-01|Sep 01, 2021|06/2021|7.21|--|6230000000|--
2021-12-26 14:28:58|10861|969068|0951|2.22B|2220000000|2.010|2,018,095|-28.98%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2021-12-26 14:29:01|10862|1163137|1981|3.45B|3450000000|2.08|2,443,277|-68.77%|0||
2021-12-26 14:29:03|10863|987126|1317|1.98B|1980000000|0.66|19,577,648|-67.8%|1|2019-04-26|Apr 26, 2019|02/2019|--|--|--|--|
2021-12-26 14:29:06|10864|990782|1558|5.24B|5240000000|5.96|4,782,301|-33.92%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2021-12-26 14:29:09|10865|1088101|SOLA|35.71B|35710000000|993.40|144,856|-16.85%|14|2021-11-11|Nov 11, 2021|09/2021|8.3|11.3|4020000000|4010000000|2021-09-01|Sep 01, 2021|06/2021|14.1|16|4060000000|4150000000
2021-12-26 14:29:12|10866|1093919|089970|483.58B|483580000000|22,450|158,907|32.06%|18|2021-11-15|Nov 15, 2021|09/2021|467.00|--|32980000000|25100000000|2021-08-17|Aug 17, 2021|06/2021|245.00|--|28800000000|44500000000
2021-12-26 14:29:14|10867|1123794|1797|7.26B|7260000000|7.25|16,047,419|-72.22%|0||
2021-12-26 14:29:17|10868|1096066|YI|299.17M|299170000|3.610|208,998|-47.91%|13|2021-11-19|Nov 19, 2021|09/2021|-3.04|--|3350000000|--|2021-08-27|Aug 27, 2021|06/2021|-1.92|--|3020000000|--
2021-12-26 14:29:21|10869|989512|084110|483.01B|483010000000|40,850|36,877|38.81%|20|2021-11-17|Nov 17, 2021|09/2021|376.07|--|145400000000|--|2021-08-17|Aug 17, 2021|06/2021|554.01|--|143700000000|--
2021-12-26 14:29:24|10870|1156020|9911|3.69B|3690000000|3.690|4,639,629|100.54%|0||
2021-12-26 14:29:27|10871|1011879|267980|517.87B|517870000000|68,100|14,229|-2.16%|20|2021-11-18|Nov 18, 2021|09/2021|2306.00|2,380|392950000000|392950000000|2021-08-17|Aug 17, 2021|06/2021|2735.00|-4,422|385000000000|375350000000
2021-12-26 14:29:29|10872|969082|1970|4.23B|4230000000|12.40|231,785|-5.34%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|22200000|22200000|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--
2021-12-26 14:29:32|10873|18803|TRIS3|1B|1000000000|5.45|1,636,721|-54.05%|22|2021-11-11|Nov 11, 2021|09/2021|0.18|0.14|177100000|201050000|2021-08-12|Aug 12, 2021|06/2021|0.19|0.2|210950000|220750000
2021-12-26 14:29:36|10874|27071|AXTELCPO|10.9B|10900000000|3.850|1,114,637|-36.68%|32|2021-10-20|Oct 20, 2021|09/2021|-0.02|-0.0563|2760000000|2880000000|2021-07-21|Jul 21, 2021|06/2021|0.1205|0.0762|2980000000|3090000000
2021-12-26 14:29:39|10875|1129394|SY|328.2M|328200000|3.130|664,069|-72.57%|7|2021-11-19|Nov 19, 2021|09/2021|0.06|0.59|431230000|431000000|2021-09-10|Sep 10, 2021|06/2021|0.69|0.42|451850000|438980000
2021-12-26 14:29:42|10876|104245|MILM|58.19B|58190000000|865.00|62,393|9.64%|19|2021-12-01|Dec 01, 2021|09/2021|14.46|14.46|9460000000|9460000000|2021-09-01|Sep 01, 2021|06/2021|22|22.7|12580000000|11630000000
2021-12-26 14:29:45|10877|942603|DD|16.6B|16600000000|7.010|924,605|-55.35%|19|2021-11-16|Nov 16, 2021|09/2021|-0.02|--|1720000000|--|2021-08-17|Aug 17, 2021|06/2021|0.86|--|355700000|--
2021-12-26 14:29:48|10878|100084|1098|5.42B|5420000000|7.23|180,563|-26.75%|12|2021-08-18|Aug 18, 2021|06/2021|0.43|--|4950000000|--|2021-03-23|Mar 23, 2021|12/2020|1.73|--|16010000000|--
2021-12-26 14:29:51|10879|32312|BBAR|1.31B|1310000000|3.200|539,647|1.91%|34|2021-11-24|Nov 24, 2021|09/2021|0.1985|0.1985|--|283800000|2021-08-24|Aug 24, 2021|06/2021|0.3537|0.1626|--|273180000
2021-12-26 14:29:54|10880|104099|BAFL|61.47B|61470000000|34.59|1,828,534|-1.45%|21|2021-12-01|Dec 01, 2021|09/2021|1.95|1.96|15580000000|15580000000|2021-08-27|Aug 27, 2021|06/2021|1.93|1.76|13720000000|13610000000
2021-12-26 14:29:57|10881|1153100|CEAB3|1.83B|1830000000|5.95|3,005,900|-53.52%|14|2021-11-11|Nov 11, 2021|09/2021|--|--|1340000000|1340000000|2021-08-10|Aug 10, 2021|06/2021|-0.45|--|1180000000|1180000000
2021-12-26 14:30:00|10882|18468|WCKH|43.4B|43400000000|391.65|765,664|-20.14%|22|2021-11-08|Nov 08, 2021|09/2021|3.01|--|8620000000|--|2021-07-22|Jul 22, 2021|06/2021|-1.15|--|8600000000|--
2021-12-26 14:30:03|10883|103362|2505|8.97B|8970000000|23.60|705,105.94|-37.67%|19|2021-12-01|Dec 01, 2021|09/2021|0.30|--|483700000|--|2021-09-01|Sep 01, 2021|06/2021|0.30|--|2280000000|--
2021-12-26 14:30:06|10884|1152996|6820|2.84B|2840000000|1.300|1,592,081|-33.33%|0||
2021-12-26 14:30:09|10885|41455|IAM|400B|400000000000|400.00|1,027,010.98|-20.69%|27|2021-12-02|Dec 02, 2021|09/2021|10.3|10.3|112700000000|--|2021-09-01|Sep 01, 2021|06/2021|9.79|9.79|120400000000|--
2021-12-26 14:30:12|10886|1142470|263050|338.23B|338230000000|21,850|59,491|-40.46%|14|2021-11-15|Nov 15, 2021|09/2021|-293|--|24100000|--|2021-08-17|Aug 17, 2021|06/2021|-409.82|--|4200000|--
2021-12-26 14:30:16|10887|979941|131370|437.46B|437460000000|7,940|1,517,694|-40.52%|19|2021-11-18|Nov 18, 2021|09/2021|47.36|--|11090000000|19600000000|2021-08-13|Aug 13, 2021|06/2021|199|--|18940000000|18700000000
2021-12-26 14:30:20|10888|1012193|3228|28.81B|28810000000|425.00|1,831.66|142.86%|19|2021-12-01|Dec 01, 2021|09/2021|-0.12|--|90250000|--|2021-09-01|Sep 01, 2021|06/2021|1.38|--|205000000|--
2021-12-26 14:30:23|10889|943507|1681|3.19B|3190000000|4.01|942,182|29.77%|6|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2018-04-26|Apr 26, 2018|12/2017|0.25|--|890900000|--
2021-12-26 14:30:26|10890|1137418|1935|4.37B|4370000000|2.730|1,478,419|-26.42%|0||
2021-12-26 14:30:29|10891|979859|108230|309.55B|309550000000|8,590|124,229|-26.58%|19|2021-11-18|Nov 18, 2021|09/2021|-432|--|26700000000|--|2021-08-17|Aug 17, 2021|06/2021|-657.74|--|36740000000|--
2021-12-26 14:30:32|10892|12883|PHDC|5.99B|5990000000|1.971|3,559,289|46.49%|26|2021-11-02|Nov 02, 2021|09/2021|0.06|--|1880000000|1970000000|2021-09-08|Sep 08, 2021|06/2021|0.08|0.08|2030000000|2110000000
2021-12-26 14:30:35|10893|1166723|SEQL3|1.89B|1890000000|13.54|2,302,569|-39.17%|9|2021-11-09|Nov 09, 2021|09/2021|-0|--|377000000|377500000|2021-08-09|Aug 09, 2021|06/2021|0.02|--|369000000|368000000
2021-12-26 14:30:38|10894|103579|3653|49.19B|49190000000|402.50|2,779,974.84|55.41%|19|2021-12-01|Dec 01, 2021|09/2021|3.17|3.17|2320000000|2320000000|2021-09-01|Sep 01, 2021|06/2021|2.12|2.14|2170000000|--
2021-12-26 14:30:41|10895|41458|ILC|294.43B|294430000000|2,944.30|121,315.94|-29.59%|20|2021-11-23|Nov 23, 2021|09/2021|-1.00|--|418600000000|--|2021-08-24|Aug 24, 2021|06/2021|-1.00|--|395500000000|--
2021-12-26 14:30:43|10896|1173361|9982|4.44B|4440000000|1.35|3,138,652|-38.64%|0||
2021-12-26 14:30:45|10897|1096012|QTT|86.82M|86820000|3.0200|131,270|-81.59%|14|2021-12-21|Dec 21, 2021|09/2021|-20.1|2.2|965510000|1600000000|2021-09-07|Sep 07, 2021|06/2021|-0.78|-0.09|1200000000|1450000000
2021-12-26 14:30:48|10898|996098|SERB|1.18B|1180000000|0.350|104,107,799|-79.65%|20|2021-11-30|Nov 30, 2021|09/2021|-0.011|--|799300000|1000000|2021-09-29|Sep 29, 2021|06/2021|--|--|1820000000|1820000000
2021-12-26 14:30:50|10899|1138458|3798|2.25B|2250000000|1.750|833,213|-66.02%|0||
2021-12-26 14:30:53|10900|1153449|2163|5.31B|5310000000|10.88|1,164,435|-42.37%|0||
2021-12-26 14:30:58|10901|18676|EVEN3|1.29B|1290000000|6.31|1,949,740|-48.24%|31|2021-11-10|Nov 10, 2021|09/2021|0.2468|0.25|526430000|504980000|2021-08-09|Aug 09, 2021|06/2021|0.2533|0.26|522390000|522400000
2021-12-26 14:31:00|10902|950330|COMF|603.66M|603660000|1.040|4,120,645|-68.29%|18|2021-09-21|Sep 21, 2021|07/2021|0.26|--|504200000|--|2021-06-21|Jun 21, 2021|04/2021|0.38|--|541200000|--
2021-12-26 14:31:03|10903|1088198|2048|3.27B|3270000000|1.87|46,847,093|-73.62%|4|2018-08-29|Aug 29, 2018|06/2018|0.37|--|--|--|2018-07-09|Jul 09, 2018|03/2017|0.05|--|854800000|--
2021-12-26 14:31:05|10904|943464|0832|2.64B|2640000000|0.89|7,152,706|-74.64%|8|2021-08-18|Aug 18, 2021|06/2021|0.31|--|--|--|2018-03-16|Mar 16, 2018|12/2017|0.16|--|8820000000|--
2021-12-26 14:31:09|10905|950530|UTPS|5.78B|5780000000|13.94|100,145|-3.46%|19|2021-11-08|Nov 08, 2021|09/2021|0.37|--|525500000|--|2021-07-22|Jul 22, 2021|06/2021|0.33|--|481900000|--
2021-12-26 14:31:12|10906|1169402|CSED3|2.75B|2750000000|7.20|786,813|-|6|2021-11-16|Nov 16, 2021|09/2021|0.04|0.16|436000000|436000000|2021-08-16|Aug 16, 2021|06/2021|0.1|0.1|478000000|469580000
2021-12-26 14:31:14|10907|40449|JANTS|5.73B|5730000000|64.900|1,312,346|79.72%|19|2021-11-01|Nov 01, 2021|09/2021|0.72|--|340700000|--|2021-08-06|Aug 06, 2021|06/2021|0.9|--|319600000|--
2021-12-26 14:31:17|10908|986211|TKN|10.21B|10210000000|7.40|14,352,446|-32.73%|21|2021-12-01|Dec 01, 2021|09/2021|0.01|--|830700000|--|2021-08-16|Aug 16, 2021|06/2021|0.02|--|783000000|--
2021-12-26 14:31:20|10909|979344|042040|157.32B|157320000000|1,080|1,174,283|-62.76%|19|2021-11-12|Nov 12, 2021|09/2021|-60.55|--|7530000000|--|2021-08-13|Aug 13, 2021|06/2021|-15.29|--|8680000000|--
2021-12-26 14:31:23|10910|102060|MRCP|1.05B|1050000000|98.86|80,646|-75.35%|20|2021-12-01|Dec 01, 2021|09/2021|4.46|--|361700000|361800000|2021-09-01|Sep 01, 2021|06/2021|11.18|--|535700000|--
2021-12-26 14:31:25|10911|990855|2100|1.69B|1690000000|0.610|4,823,453|-34.41%|5|2018-04-27|Apr 27, 2018|12/2017|-0.01|--|177300000|--|2017-09-26|Sep 26, 2017|06/2017|--|--|173200000|--
2021-12-26 14:31:28|10912|100141|3382|3.76B|3760000000|0.610|1,580,077|-6.15%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|8740000000|--
2021-12-26 14:31:30|10913|12922|HELI|9.59B|9590000000|7.18|5,870,029|23.7%|22|2021-12-01|Dec 01, 2021|09/2021|-0.06|--|-41730000|--|2021-09-01|Sep 01, 2021|06/2021|0.12|--|343000000|--
2021-12-26 14:31:33|10914|985129|COE|24.95M|24950000|1.160|413,917|-95.73%|23|2021-11-22|Nov 22, 2021|09/2021|0.27|0.27|553300000|553300000|2021-09-28|Sep 28, 2021|06/2021|0.1|-0.9946|493470000|578400000
2021-12-26 14:31:36|10915|100107|1777|1.85B|1850000000|0.320|68,990,192|-75.19%|5|2018-04-13|Apr 13, 2018|12/2017|0.19|--|6150000000|--|2017-09-25|Sep 25, 2017|06/2017|0.01|--|3640000000|--
2021-12-26 14:31:38|10916|12932|MNHD|4.42B|4420000000|2.95|8,214,004|-18.16%|23|2021-11-09|Nov 09, 2021|09/2021|0.01|0.01|428000000|428000000|2021-08-10|Aug 10, 2021|06/2021|0.07|--|533000000|533000000
2021-12-26 14:31:41|10917|990993|6828|1.51B|1510000000|0.116|37,766,469|-6.45%|12|2021-10-29|Oct 29, 2021|06/2021|--|--|1210000000|--|2021-10-03|Oct 03, 2021|12/2020|-0.29|--|250500000|--
2021-12-26 14:31:44|10918|1137421|1769|944.69M|944690000|1.70|16,236,138|-85.14%|0||
2021-12-26 14:31:47|10919|20547|ONE|64.65M|64650000|0.4002|3,914,091|-89.15%|33|2021-11-04|Nov 04, 2021|08/2021|--|1.13|--|1530000000|2021-08-03|Aug 03, 2021|05/2021|-0.31|-0.31|--|933190000
2021-12-26 14:31:50|10920|946364|1778|1.53B|1530000000|1.03|2,576,638|-70.74%|5|2018-04-13|Apr 13, 2018|12/2017|0.22|--|882100000|--|2017-09-25|Sep 25, 2017|06/2017|0.1|--|746600000|--
2021-12-26 14:31:53|10921|43827|011690|388.53B|388530000000|3,720|685,174|52.46%|18|2021-08-13|Aug 13, 2021|06/2021|2.92|--|24220000000|--|2021-05-17|May 17, 2021|03/2021|39.44|--|24910000000|--
2021-12-26 14:31:55|10922|12544|DSI|396.27M|396270000|0.370|21,778,196|0%|28|2021-11-17|Nov 17, 2021|09/2021|-0.02|--|29100000|--|2021-08-16|Aug 16, 2021|06/2021|-0.04|--|35930000|--
2021-12-26 14:31:59|10923|969370|19Z1|6.32M|6320000|0.004|-|14.29%|0||
2021-12-26 14:32:01|10924|100003|0067|1.22B|1220000000|25.120|27,102,000|1,909.6%|7|2018-03-29|Mar 29, 2018|12/2017|-0.02|--|--|--|2017-09-28|Sep 28, 2017|06/2017|-0.02|--|--|--
2021-12-26 14:32:04|10925|102731|GLOBAL|92.49B|92490000000|20.10|11,605,361|20.08%|22|2021-11-01|Nov 01, 2021|09/2021|0.15|0.15|7690000000|7690000000|2021-07-30|Jul 30, 2021|06/2021|0.215|0.2133|8890000000|8540000000
2021-12-26 14:32:06|10926|101590|SUGI|1.24T|1.24E+12|50|131,514|0%|5|2018-04-30|Apr 30, 2018|03/2018|-0|--|316800|--|2018-02-03|Feb 03, 2018|12/2017|-0|--|534000|--
2021-12-26 14:32:09|10927|11171|AUBK|2.85B|2850000000|282|13,044,841.02|19.66%|0||
2021-12-26 14:32:12|10928|958514|HPG|187.19T|1.8719E+14|41,850.0|25,838,558|39.41%|21|2021-10-25|Oct 25, 2021|09/2021|2314.31|--|38000000000|37000000000|2021-09-01|Sep 01, 2021|06/2021|2173.39|--|35000000000|35000000000
2021-12-26 14:32:15|10929|1097868|KAPq|-|-|37.65|174,193|122.12%|0||
2021-12-26 14:32:17|10930|958739|VIC|361.79T|3.6179E+14|97,740|2,745,449|3.83%|19|2021-11-03|Nov 03, 2021|09/2021|371.83|371.83|36000000000|33000000000|2021-07-29|Jul 29, 2021|06/2021|271.27|271.27|38000000000|38000000000
2021-12-26 14:32:21|10931|50473|ROTLV|15.99B|15990000000|2.540|4,998,047.84|23.08%|31|2021-11-12|Nov 12, 2021|09/2021|0.1|--|1210000000|1140000000|2021-08-23|Aug 23, 2021|06/2021|0.05|--|1080000000|1180000000
2021-12-26 14:32:24|10932|943374|IAM|11.5B|11500000000|13.10|3,016|-2.24%|28|2021-10-25|Oct 25, 2021|09/2021|--|--|855830000|--|2021-07-26|Jul 26, 2021|06/2021|--|--|837400000|818600000
2021-12-26 14:32:26|10933|1167001|KSPIq|25.05B|25050000000|119.00|28,498|98%|0||
2021-12-26 14:32:29|10934|13237|ATW|96.92B|96920000000|480.00|31,049|12.41%|26|2021-11-22|Nov 22, 2021|09/2021|17.78|--|31870000000|--|2021-09-08|Sep 08, 2021|06/2021|--|--|--|--
2021-12-26 14:32:32|10935|958751|VNM|179.74T|1.7974E+14|86,000.0|2,912,335|-21.1%|21|2021-12-01|Dec 01, 2021|09/2021|1262|1262|16000000000|16000000000|2021-09-01|Sep 01, 2021|06/2021|1356.59|1356.59|15000000000|15000000000
2021-12-26 14:32:34|10936|958566|MSN|201.87T|2.0187E+14|171,000|1,646,062|107.27%|19|2021-12-01|Dec 01, 2021|09/2021|780.03|780.03|20000000000|22000000000|2021-09-01|Sep 01, 2021|06/2021|321.63|227.18|20000000000|21000000000
2021-12-26 14:32:37|10937|101672|DANGCEM|4.39T|4.39E+12|258.00|391,198|5.31%|30|2021-10-29|Oct 29, 2021|09/2021|5.01|5|331640000000|331640000000|2021-07-30|Jul 30, 2021|06/2021|5.9|--|357890000000|--
2021-12-26 14:32:40|10938|1076910|VHM|360.98T|3.6098E+14|82,900|6,636,665|24.37%|21|2021-12-01|Dec 01, 2021|09/2021|1683.84|1683.84|20000000000|20000000000|2021-09-01|Sep 01, 2021|06/2021|2231.41|1757.36|28000000000|28000000000
2021-12-26 14:32:42|10939|44430|HSBKq|120.51M|120510000|16.68|72,599|45.04%|17|2018-03-08|Mar 08, 2018|12/2017|--|--|--|--|2017-11-17|Nov 17, 2017|09/2017|--|--|--|--
2021-12-26 14:32:45|10940|13388|BKMB|1.77B|1770000000|0.494|690,562.17|40.62%|33|2021-11-01|Nov 01, 2021|09/2021|0.01|--|115200000|122000000|2021-07-15|Jul 15, 2021|06/2021|0.01|--|122000000|120000000
2021-12-26 14:32:48|10941|988918|SQPH|188.46B|188460000000|212.60|759,185|3.23%|19|2021-11-19|Nov 19, 2021|09/2021|5.62|5.6|14880000000|14880000000|2021-09-01|Sep 01, 2021|06/2021|4.87|--|12990000000|--
2021-12-26 14:32:51|10942|988989|BEXI|129.38B|129380000000|148.10|7,330,429|226.35%|18|2021-12-15|Dec 15, 2021|06/2021|3.28|--|15040000000|--|2021-06-17|Jun 17, 2021|03/2021|2.38|--|11800000000|--
2021-12-26 14:32:53|10943|994755|NVL|171.61T|1.7161E+14|88,900|3,272,945|140.31%|19|2021-10-29|Oct 29, 2021|09/2021|393.43|--|3000000000|3000000000|2021-07-30|Jul 30, 2021|06/2021|935.04|--|2000000000|2000000000
2021-12-26 14:32:55|10944|1131263|MTNN|3.72T|3.72E+12|173.20|1,237,281|8.25%|16|2021-10-28|Oct 28, 2021|09/2021|3.86|--|415000000000|--|2021-08-02|Aug 02, 2021|06/2021|3.35|--|405950000000|--
2021-12-26 14:32:58|10945|50467|ROSNP|27.33B|27330000000|0.4825|9,646,211.48|33.66%|32|2021-10-29|Oct 29, 2021|09/2021|0.0176|0.033|6920000000|7120000000|2021-07-28|Jul 28, 2021|06/2021|0.0072|0.0109|5260000000|5460000000
2021-12-26 14:33:01|10946|958731|VCB|371.5T|3.715E+14|78,500|1,309,383|3.89%|19|2021-12-01|Dec 01, 2021|09/2021|1152.22|1152.22|13000000000|13000000000|2021-09-01|Sep 01, 2021|06/2021|1889.36|1478.18|12000000000|13000000000
2021-12-26 14:33:04|10947|101690|GTCO|563.77B|563770000000|25.75|16,806,447|-21.49%|30|2021-10-27|Oct 27, 2021|09/2021|4.5|--|110590000000|--|2021-09-10|Sep 10, 2021|06/2021|1.12|1.64|107090000000|107090000000
2021-12-26 14:33:07|10948|101707|NESTLE|1.12T|1.12E+12|1,415.00|244,052|-5.98%|21|2021-12-01|Dec 01, 2021|09/2021|14.95|14.95|90150000000|90150000000|2021-07-23|Jul 23, 2021|06/2021|11.77|--|84180000000|--
2021-12-26 14:33:09|10949|101753|ZENITHB|766.07B|766070000000|24.40|11,101,368|-0.41%|31|2021-10-26|Oct 26, 2021|09/2021|1.73|--|172400000000|--|2021-08-27|Aug 27, 2021|06/2021|2.27|2.27|158990000000|158990000000
2021-12-26 14:33:12|10950|1168698|THD|85.58T|8.558E+13|244,500|532,606|146.97%|9|2021-11-19|Nov 19, 2021|09/2021|186|--|2000000000|--|2021-08-13|Aug 13, 2021|06/2021|82.35|--|1000000000|--
2021-12-26 14:33:15|10951|989136|BXPH|86.1B|86100000000|193.00|1,084,054|11.86%|19|2021-11-11|Nov 11, 2021|09/2021|3.28|--|8470000000|--|2021-11-08|Nov 08, 2021|06/2021|3.26|--|7730000000|--
2021-12-26 14:33:19|10952|50464|SNG|14.45B|14450000000|37.50|83,087.46|33.21%|30|2021-11-12|Nov 12, 2021|09/2021|1.02|0.955|1250000000|992050000|2021-08-13|Aug 13, 2021|06/2021|0.8|1.32|922800000|1150000000
2021-12-26 14:33:22|10953|50449|ROBRD|11.72B|11720000000|16.82|140,460.82|14.42%|30|2021-11-04|Nov 04, 2021|09/2021|0.41|0.41|797300000|787600000|2021-08-03|Aug 03, 2021|06/2021|0.33|--|778800000|786350000
2021-12-26 14:33:26|10954|958674|SSI|48.12T|4.812E+13|49,050.0|17,243,880|140.84%|19|2021-12-01|Dec 01, 2021|09/2021|612.37|--|1000000000|--|2021-09-01|Sep 01, 2021|06/2021|902.67|--|1000000000|--
2021-12-26 14:33:29|10955|1056075|VRE|71.01T|7.101E+13|31,250.0|7,338,660|2.63%|19|2021-12-01|Dec 01, 2021|09/2021|162.12|162.12|787000000000|973830000000|2021-09-01|Sep 01, 2021|06/2021|162.12|214.93|1000000000|1000000000
2021-12-26 14:33:33|10956|13240|BCP|61.86B|61860000000|278.50|45,881|12.75%|26|2021-12-01|Dec 01, 2021|09/2021|10.69|--|19840000000|--|2021-09-14|Sep 14, 2021|06/2021|--|--|--|--
2021-12-26 14:33:35|10957|11177|GFHK|350.32M|350320000|100.0|62,305,014.57|106.61%|16|2021-11-25|Nov 25, 2021|09/2021|0.0021|--|27150000|--|2021-08-16|Aug 16, 2021|06/2021|0.002|--|27240000|--
2021-12-26 14:33:38|10958|13287|CMA|26.98B|26980000000|1,869.00|2,798|18.29%|17|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-10-12|Oct 12, 2021|06/2021|40|--|1990000000|1000000
2021-12-26 14:33:42|10959|12461|ARBK|2.99B|2990000000|4.67|164,758|14.78%|32|2021-12-01|Dec 01, 2021|09/2021|0.10|--|475000000|475000000|2021-09-01|Sep 01, 2021|06/2021|0.05|--|488000000|--
2021-12-26 14:33:45|10960|997168|VJC|67.16T|6.716E+13|124,000|850,168|-1.51%|19|2021-12-01|Dec 01, 2021|09/2021|134.6|--|2000000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.56|--|3000000000|--
2021-12-26 14:33:48|10961|13250|CSR|25.04B|25040000000|265.00|48,386|23.26%|15|2021-10-01|Oct 01, 2021|06/2021|5.05|--|4380000000|--|2021-06-07|Jun 07, 2021|12/2020|4.69|--|4370000000|--
2021-12-26 14:33:50|10962|986125|MSA|20.26B|20260000000|276.00|17,787|32.69%|14|2021-11-18|Nov 18, 2021|09/2021|--|--|--|908000000|2021-08-24|Aug 24, 2021|06/2021|3.51|--|1740000000|--
2021-12-26 14:33:54|10963|13545|BTEL|960.07M|960070000|0.580|95,096.37|-3.18%|33|2021-10-31|Oct 31, 2021|09/2021|0.01|--|99500000|99500000|2021-07-29|Jul 29, 2021|06/2021|0.01|--|100500000|100500000
2021-12-26 14:33:56|10964|13266|LBV|13.63B|13630000000|4,800.0|2,106|50%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|3000000|2021-09-01|Sep 01, 2021|06/2021|56.45|--|5330000000|2000000
2021-12-26 14:33:59|10965|41780|JKH|198.63B|198630000000|150.50|814,927|2.03%|21|2021-10-29|Oct 29, 2021|09/2021|2.2|1.3|49270000000|--|2021-07-28|Jul 28, 2021|06/2021|1.2|--|38800000000|38800000000
2021-12-26 14:34:04|10966|101682|FBNH|412.8B|412800000000|11.50|98,956,032|61.97%|30|2021-10-28|Oct 28, 2021|09/2021|0.07|--|148100000000|--|2021-07-30|Jul 30, 2021|06/2021|0.62|--|148710000000|--
2021-12-26 14:34:07|10967|42190|SHB|57.32T|5.732E+13|21,500.0|19,915,673|68.04%|19|2021-12-01|Dec 01, 2021|09/2021|776.02|--|9000000000|--|2021-09-01|Sep 01, 2021|06/2021|594.66|--|9000000000|--
2021-12-26 14:34:10|10968|13415|OTEL|555M|555000000|0.740|166,062.92|4.55%|33|2021-12-01|Dec 01, 2021|09/2021|0.02|--|608050000|608050000|2021-08-11|Aug 11, 2021|06/2021|0.02|--|591000000|591350000
2021-12-26 14:34:13|10969|958676|STB|53.16T|5.316E+13|28,200.0|16,698,443|66.37%|19|2021-12-01|Dec 01, 2021|09/2021|354.68|--|4000000000|4000000000|2021-09-01|Sep 01, 2021|06/2021|616.99|--|9000000000|--
2021-12-26 14:34:16|10970|1059856|GEX|31.42T|3.142E+13|36,900.0|13,336,836|118.36%|16|2021-12-01|Dec 01, 2021|09/2021|424|--|6000000000|6000000000|2021-09-01|Sep 01, 2021|06/2021|560.75|--|8000000000|8000000000
2021-12-26 14:34:18|10971|958596|PDR|46.57T|4.657E+13|94,500.0|4,402,134|136.96%|19|2021-12-01|Dec 01, 2021|09/2021|1244|--|1000000000|--|2021-09-01|Sep 01, 2021|06/2021|471.89|--|537700000000|--
2021-12-26 14:34:21|10972|989128|LFAR|81.88B|81880000000|70.50|5,897,336|48.74%|20|2021-12-01|Dec 01, 2021|09/2021|0.81|0.81|4600000000|4600000000|2021-09-01|Sep 01, 2021|06/2021|0.96|--|4740000000|--
2021-12-26 14:34:26|10973|101654|ACCESS|308.34B|308340000000|8.85|15,946,118|2.91%|31|2021-10-28|Oct 28, 2021|09/2021|1|--|244800000000|--|2021-09-02|Sep 02, 2021|06/2021|1|--|221710000000|--
2021-12-26 14:34:29|10974|989044|GRAE|472.61B|472610000000|350.00|123,581|2.7%|20|2021-10-21|Oct 21, 2021|09/2021|6.34|--|36210000000|35000000|2021-07-15|Jul 15, 2021|06/2021|6.3|--|35760000000|--
2021-12-26 14:34:32|10975|988974|BRAC|73.65B|73650000000|52.90|2,080,216|25.86%|19|2021-12-01|Dec 01, 2021|09/2021|1.07|1.07|7870000000|7870000000|2021-09-01|Sep 01, 2021|06/2021|0.96|0.96|7800000000|7800000000
2021-12-26 14:34:34|10976|101738|UBA|286.61B|286610000000|7.90|11,309,282|-6.51%|30|2021-10-15|Oct 15, 2021|09/2021|1.3|--|146550000000|--|2021-07-29|Jul 29, 2021|06/2021|0.35|0.35|123270000000|123270000000
2021-12-26 14:34:37|10977|958539|KBC|34.19T|3.419E+13|60,000.0|11,127,968|172.11%|20|2021-12-01|Dec 01, 2021|09/2021|-145.57|--|324950000000|324970000000|2021-09-01|Sep 01, 2021|06/2021|73|--|750000000000|749900000000
2021-12-26 14:34:40|10978|945709|ROEL|3.43B|3430000000|10.10|71,870.23|-17.89%|27|2021-11-12|Nov 12, 2021|09/2021|1.05|1.05|1820000000|1850000000|2021-08-17|Aug 17, 2021|06/2021|0.05|--|1590000000|1680000000
2021-12-26 14:34:43|10979|941195|BKNZ|219.22M|219220000|0.098|641,842.66|3.9%|21|2021-12-01|Dec 01, 2021|09/2021|0.00|--|20070000|11000000|2021-09-01|Sep 01, 2021|06/2021|0.00|--|19810000|11300000
2021-12-26 14:34:46|10980|958541|KDH|32.79T|3.279E+13|51,000.0|2,661,820|97.19%|21|2021-12-01|Dec 01, 2021|09/2021|476.36|--|1000000000|1000000000|2021-09-01|Sep 01, 2021|06/2021|379.14|--|1000000000|1000000000
2021-12-26 14:34:48|10981|994073|SAB|94.27T|9.427E+13|147,000|128,177|-25.76%|19|2021-12-01|Dec 01, 2021|09/2021|636|2640.43|4000000000|4000000000|2021-08-16|Aug 16, 2021|06/2021|2292.19|2292.19|7000000000|7000000000
2021-12-26 14:34:51|10982|980211|LTEJ|10.63B|10630000000|851|584,372|22.8%|6|2019-05-02|May 02, 2019|03/2019|--|--|--|--|2018-05-07|May 07, 2018|03/2018|-0.01|--|1430000|--
2021-12-26 14:34:53|10983|12374|JOPT|340M|340000000|3.40|94,292|41.25%|18|2021-10-26|Oct 26, 2021|09/2021|0.09|--|304300000|--|2021-08-06|Aug 06, 2021|06/2021|0.09|--|276700000|--
2021-12-26 14:34:56|10984|953722|DGC|27.36T|2.736E+13|159,900.0|1,463,291|279.93%|19|2021-12-01|Dec 01, 2021|09/2021|2628.79|--|2000000000|2000000000|2021-09-01|Sep 01, 2021|06/2021|1767.08|--|2000000000|--
2021-12-26 14:34:59|10985|989113|BATC|338.69B|338690000000|627.20|412,706|76.9%|19|2021-12-01|Dec 01, 2021|09/2021|5.5|5.5|14670000000|14670000000|2021-09-01|Sep 01, 2021|06/2021|8.7|--|17990000000|17990000000
2021-12-26 14:35:02|10986|955703|RIVP|3.89B|3890000000|31.90|27,704.35|10.76%|20|2021-12-01|Dec 01, 2021|09/2021|3.94|--|233000000|233000000|2021-09-01|Sep 01, 2021|06/2021|-0.34|--|236200000|--
2021-12-26 14:35:06|10987|958518|HSG|17.62T|1.762E+13|35,700.0|8,900,023|76.49%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|15000000000|15000000000|2021-09-01|Sep 01, 2021|06/2021|3482.15|--|12000000000|12000000000
2021-12-26 14:35:08|10988|40422|ALBH|1.13B|1130000000|0.800|216,044.52|55.64%|33|2021-11-01|Nov 01, 2021|09/2021|0.089|0.099|388900000|407000000|2021-08-02|Aug 02, 2021|06/2021|0.065|0.076|370000000|361000000
2021-12-26 14:35:11|10989|989002|OLIS|31.71B|31710000000|158.60|124,780|-15.81%|19|2021-12-01|Dec 01, 2021|09/2021|2.48|2.48|4810000000|4810000000|2021-09-01|Sep 01, 2021|06/2021|2.4|--|3930000000|--
2021-12-26 14:35:18|10990|13389|BKSB|340.87M|340870000|0.114|1,985,620.07|28.03%|33|2021-12-01|Dec 01, 2021|09/2021|--|--|24000000|24000000|2021-09-01|Sep 01, 2021|06/2021|0.00|--|28000000|23900000
2021-12-26 14:35:20|10991|50472|TGN|2.52B|2520000000|214.00|2,885.97|-25.95%|23|2021-11-12|Nov 12, 2021|09/2021|-1.79|-2.50|254000000|234300000|2021-08-12|Aug 12, 2021|06/2021|-2.06|--|245000000|258950000
2021-12-26 14:35:23|10992|1024916|VCI|23.88T|2.388E+13|71,700.0|4,539,245|180.88%|19|2021-12-01|Dec 01, 2021|09/2021|988.87|--|919400000000|--|2021-09-01|Sep 01, 2021|06/2021|1232.04|--|877200000000|--
2021-12-26 14:35:25|10993|955692|TMA|15.32B|15320000000|1,710.00|1,601.92|40.16%|12|2021-09-30|Sep 30, 2021|06/2021|40.29|--|5560000000|--|2021-05-04|May 04, 2021|12/2020|42.72|--|4390000000|--
2021-12-26 14:35:27|10994|1166932|IGNq|-|-|21.10|22,904|6.03%|0||
2021-12-26 14:35:31|10995|40421|ORDS|242.15M|242150000|0.372|210,809.16|-4.64%|33|2021-10-25|Oct 25, 2021|09/2021|0.01|--|57000000|62000000|2021-07-27|Jul 27, 2021|06/2021|0.01|--|62000000|63050000
2021-12-26 14:35:34|10996|12355|JOIB|690M|690000000|3.450|42,372|14.67%|23|2021-12-01|Dec 01, 2021|09/2021|0.08|--|63630000|--|2021-09-01|Sep 01, 2021|06/2021|0.09|--|61740000|--
2021-12-26 14:35:36|10997|989144|CTBK|28.07B|28070000000|26.30|1,239,905|10.88%|19|2021-12-01|Dec 01, 2021|09/2021|0.9|--|7950000000|--|2021-09-01|Sep 01, 2021|06/2021|1.13|--|7830000000|--
2021-12-26 14:35:39|10998|42141|PVS|12.67T|1.267E+13|26,500.0|9,111,421|63.58%|21|2021-12-01|Dec 01, 2021|09/2021|462.67|--|3000000000|3000000000|2021-09-01|Sep 01, 2021|06/2021|166.31|--|3000000000|3000000000
2021-12-26 14:35:42|10999|958641|SBT|15.54T|1.554E+13|24,700.0|5,998,251|18.18%|19|2021-12-01|Dec 01, 2021|09/2021|258.32|--|4000000000|4000000000|2021-09-01|Sep 01, 2021|06/2021|312.04|--|4000000000|--
2021-12-26 14:35:45|11000|958398|BID|177.05T|1.7705E+14|35,000.0|2,547,235|-3.49%|19|2021-12-01|Dec 01, 2021|09/2021|2077.28|--|15000000000|15000000000|2021-09-01|Sep 01, 2021|06/2021|922.09|--|17000000000|17000000000
2021-12-26 14:35:48|11001|958483|GAS|183.17T|1.8317E+14|95,700.0|1,631,965|13.66%|19|2021-12-01|Dec 01, 2021|09/2021|1242|--|18000000000|18000000000|2021-09-01|Sep 01, 2021|06/2021|1181.83|--|22000000000|22000000000
2021-12-26 14:35:52|11002|958737|VHC|11.37T|1.137E+13|62,500.0|1,307,474|48.99%|19|2021-12-01|Dec 01, 2021|09/2021|1393|1393|2000000000|2000000000|2021-09-01|Sep 01, 2021|06/2021|1418|--|2000000000|2000000000
2021-12-26 14:35:54|11003|989017|NBLL|24.15B|24150000000|7.50|6,068,974|15.81%|19|2021-10-26|Oct 26, 2021|09/2021|0.14|--|9730000000|--|2021-09-23|Sep 23, 2021|06/2021|0.16|--|10390000000|--
2021-12-26 14:35:57|11004|1072442|POW|40.4T|4.04E+13|17,250.0|22,682,100|40.24%|19|2021-12-01|Dec 01, 2021|09/2021|206|--|5000000000|5000000000|2021-09-01|Sep 01, 2021|06/2021|381.00|--|7000000000|8000000000
2021-12-26 14:36:00|11005|989074|SMPL|41.22B|41220000000|38.60|1,784,455|-0.26%|19|2021-12-01|Dec 01, 2021|09/2021|--|1.53|--|7960000000|2021-09-01|Sep 01, 2021|06/2021|--|1.53|--|7960000000
2021-12-26 14:36:03|11006|958469|DXG|20.5T|2.05E+13|34,400.0|10,782,677|160.26%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|1000000000|1000000000|2021-09-01|Sep 01, 2021|06/2021|--|--|3000000000|3000000000
2021-12-26 14:36:06|11007|965383|TAL1T|699.13M|699130000|0.5820|3,234|-16.99%|21|2021-10-28|Oct 28, 2021|09/2021|0.01|-0.0195|170000000|143000000|2021-07-29|Jul 29, 2021|06/2021|-0.039|-0.0325|86000000|77500000
2021-12-26 14:36:09|11008|1057644|HDB|55.93T|5.593E+13|28,130.0|5,161,689|46.51%|21|2021-12-01|Dec 01, 2021|09/2021|1795.87|--|6000000000|--|2021-09-01|Sep 01, 2021|06/2021|973.72|--|4000000000|4000000000
2021-12-26 14:36:12|11009|41889|SAMP|59.05B|59050000000|51.60|1,197,364|16.22%|21|2021-12-01|Dec 01, 2021|09/2021|2.2|2.2|27570000000|--|2021-09-01|Sep 01, 2021|06/2021|2.1|--|14680000000|--
2021-12-26 14:36:15|11010|42257|VCG|25.71T|2.571E+13|53,400.0|4,143,980|21.09%|19|2021-12-01|Dec 01, 2021|09/2021|320.18|--|1000000000|--|2021-09-01|Sep 01, 2021|06/2021|-279.95|--|1000000000|--
2021-12-26 14:36:18|11011|969581|SAB1L|297.36M|297360000|0.653|1,400|56.97%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|20700000|--|2021-07-30|Jul 30, 2021|06/2021|--|--|19600000|--
2021-12-26 14:36:21|11012|958540|KDC|15.32T|1.532E+13|54,800.0|2,065,570|63.67%|20|2021-12-01|Dec 01, 2021|09/2021|500.21|--|2000000000|2000000000|2021-09-01|Sep 01, 2021|06/2021|1092.62|--|2000000000|2000000000
2021-12-26 14:36:32|11013|991210|TCH|17.11T|1.711E+13|27,650.0|11,382,783|63.21%|19|2021-11-02|Nov 02, 2021|09/2021|277.82|--|362200000000|--|2021-07-30|Jul 30, 2021|06/2021|217.42|--|406500000000|--
2021-12-26 14:36:35|11014|1136006|VGC|23.99T|2.399E+13|53,500.0|1,749,052|99.63%|17|2021-12-01|Dec 01, 2021|09/2021|445.13|--|2000000000|2000000000|2021-09-01|Sep 01, 2021|06/2021|760.96|--|2000000000|2000000000
2021-12-26 14:36:39|11015|13260|HPS|4.93B|4930000000|7,000.0|427|11.95%|16|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|52.36|--|366700000|--
2021-12-26 14:36:42|11016|958621|PVD|12.17T|1.217E+13|28,900.0|8,189,997|100.69%|19|2021-12-01|Dec 01, 2021|09/2021|136|--|1000000000|1000000000|2021-09-01|Sep 01, 2021|06/2021|-7.88|--|1000000000|1000000000
2021-12-26 14:36:45|11017|958409|BVH|41.57T|4.157E+13|56,000.0|1,397,548|-9.53%|19|2021-12-01|Dec 01, 2021|09/2021|570.11|--|9000000000|9000000000|2021-09-01|Sep 01, 2021|06/2021|565.4|--|9000000000|9000000000
2021-12-26 14:36:50|11018|1009015|PLX|67.34T|6.734E+13|53,000.0|2,056,525|-0.19%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|34000000000|34000000000|2021-09-01|Sep 01, 2021|06/2021|836.80|--|46000000000|46000000000
2021-12-26 14:36:53|11019|41731|COMB|92.43B|92430000000|77.40|440,721|-0.17%|20|2021-12-01|Dec 01, 2021|09/2021|5.5|5.5|40120000000|--|2021-08-06|Aug 06, 2021|06/2021|4.61|4.61|39030000000|--
2021-12-26 14:36:57|11020|13390|NBOB|317.06M|317060000|0.195|407,259.04|24.68%|33|2021-12-01|Dec 01, 2021|09/2021|0.00|--|29850000|29850000|2021-09-01|Sep 01, 2021|06/2021|--|--|31000000|30300000
2021-12-26 14:37:00|11021|1169477|APH|7.16T|7.16E+12|36,700.00|4,207,729|-36.48%|8|2021-11-01|Nov 01, 2021|09/2021|21.55|--|3000000000|--|2021-08-30|Aug 30, 2021|06/2021|80.52|--|3000000000|--
2021-12-26 14:37:04|11022|958480|FLC|12.46T|1.246E+13|17,550.0|23,599,002|308.14%|19|2021-11-01|Nov 01, 2021|09/2021|2.98|--|1000000000|--|2021-08-30|Aug 30, 2021|06/2021|36.16|--|1000000000|--
2021-12-26 14:37:08|11023|13555|ITHMR|192.07M|192070000|0.066|244,647.64|-7.04%|23|2021-11-11|Nov 11, 2021|09/2021|-0|--|150900000|--|2021-08-16|Aug 16, 2021|06/2021|-0|--|150300000|--
2021-12-26 14:37:11|11024|11106|BURG|740.97B|740970000000|237|2,260,767.78|20.41%|33|2021-11-03|Nov 03, 2021|09/2021|0.01|--|54600000|50100000|2021-07-16|Jul 16, 2021|06/2021|0.01|--|64000000|50200000
2021-12-26 14:37:14|11025|965395|TVEAT|205M|205000000|14.20|45|10.08%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2021-12-26 14:37:17|11026|50602|POSR|429.29M|429290000|27.70|3,296.17|50.54%|20|2021-11-19|Nov 19, 2021|09/2021|0.88|--|185000000|--|2021-08-31|Aug 31, 2021|06/2021|1.52|--|186000000|186000000
2021-12-26 14:37:20|11027|11133|JAZK|275B|275000000000|1,250|735,802.75|82.32%|29|2021-11-01|Nov 01, 2021|09/2021|0.05|--|31710000|26470000|2021-08-04|Aug 04, 2021|06/2021|-0.03|--|7420000|9360000
2021-12-26 14:37:23|11028|19051|ALIMK|123.45B|123450000000|118|5,516,965.14|3.48%|18|2021-12-01|Dec 01, 2021|09/2021|0.00|--|6230000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|6190000|--
2021-12-26 14:37:28|11029|11253|KPRO|357.97B|357970000000|138|2,535,708.29|-6.66%|33|2021-11-07|Nov 07, 2021|09/2021|0.01|--|178800000|--|2021-08-10|Aug 10, 2021|06/2021|--|--|178000000|--
2021-12-26 14:37:32|11030|13387|BKDB|377.54M|377540000|0.126|482,288.77|32.63%|33|2021-12-01|Dec 01, 2021|09/2021|0.00|0.01|34500000|34500000|2021-09-01|Sep 01, 2021|06/2021|0.00|--|30000000|32550000
2021-12-26 14:37:35|11031|50471|ROTEL|1.6B|1600000000|21.80|17,034.31|-13.83%|26|2021-11-12|Nov 12, 2021|09/2021|--|--|465800000|455500000|2021-08-18|Aug 18, 2021|06/2021|1.34|--|446900000|446900000
2021-12-26 14:37:38|11032|11116|ALAF|207.56B|207560000000|218|2,422,985.05|6.31%|19|2021-12-01|Dec 01, 2021|09/2021|-0.02|--|23470000|--|2021-09-01|Sep 01, 2021|06/2021|-0|--|24000000|--
2021-12-26 14:37:41|11033|1093993|INTG|93.61B|93610000000|370.0|1,653,717.08|13.16%|18|2021-12-01|Dec 01, 2021|09/2021|-0|--|5800000|5800000|2021-09-01|Sep 01, 2021|06/2021|--|--|5630000|--
2021-12-26 14:37:44|11034|954944|MEZZ|187.57B|187570000000|597.0|455,850.16|1.49%|22|2021-11-13|Nov 13, 2021|09/2021|0.01|--|57200000|57200000|2021-08-11|Aug 11, 2021|06/2021|0.01|--|60700000|63000000
2021-12-26 14:37:47|11035|44436|PJPq|7.17B|7170000000|26.42|251,834|-27.46%|32|2021-10-26|Oct 26, 2021|09/2021|45.02|45.02|543590000000|541950000000|2021-08-12|Aug 12, 2021|06/2021|219.73|48.92|544410000000|540890000000
2021-12-26 14:37:50|11036|944073|002594|786.01B|786010000000|270.00|20,279,112|45.77%|21|2021-10-28|Oct 28, 2021|09/2021|0.44|0.59|54310000000|59080000000|2021-08-27|Aug 27, 2021|06/2021|0.33|0.33|49890000000|49680000000
2021-12-26 14:37:53|11037|944522|000568|382.59B|382590000000|261.20|13,828,704|22.69%|21|2021-10-29|Oct 29, 2021|09/2021|1.4|1.4|4790000000|4790000000|2021-08-28|Aug 28, 2021|06/2021|1.41|0.7895|4310000000|4320000000
2021-12-26 14:37:56|11038|944536|002714|275.12B|275120000000|52.28|51,446,752|-1.53%|21|2021-10-19|Oct 19, 2021|09/2021|-0.16|-0.1733|14740000000|14740000000|2021-08-27|Aug 27, 2021|06/2021|0.49|0.49|21390000000|21390000000
2021-12-26 14:37:59|11039|950765|300015|233.38B|233380000000|43.17|33,993,484|-23.11%|21|2021-10-26|Oct 26, 2021|09/2021|0.16|0.1543|4250000000|4250000000|2021-08-27|Aug 27, 2021|06/2021|0.1185|0.116|3840000000|3860000000
2021-12-26 14:38:03|11040|944129|000625|117.19B|117190000000|15.39|117,778,786|-30.27%|21|2021-10-30|Oct 30, 2021|09/2021|0.18|0.175|22410000000|22420000000|2021-08-31|Aug 31, 2021|06/2021|0.12|0.066|24760000000|24760000000
2021-12-26 14:38:06|11041|944961|000538|127.76B|127760000000|99.61|4,600,411|-13.03%|21|2021-10-28|Oct 28, 2021|09/2021|0.51|1.2|9280000000|9440000000|2021-08-28|Aug 28, 2021|06/2021|0.81|-0.76|8760000000|9440000000
2021-12-26 14:38:11|11042|944012|000596|138.76B|138760000000|262.51|2,320,701|-3.74%|21|2021-10-30|Oct 30, 2021|09/2021|1.12|1.12|3100000000|3100000000|2021-08-28|Aug 28, 2021|06/2021|1.07|0.85|2880000000|2880000000
2021-12-26 14:38:14|11043|944239|002311|124.01B|124010000000|74.65|7,459,034|12.99%|21|2021-10-20|Oct 20, 2021|09/2021|0.13|--|26120000000|--|2021-07-27|Jul 27, 2021|06/2021|0.5|--|22480000000|--
2021-12-26 14:38:16|11044|944340|000895|110.18B|110180000000|31.80|24,558,468|-31.12%|21|2021-10-27|Oct 27, 2021|09/2021|0.26|0.26|16140000000|16130000000|2021-08-13|Aug 13, 2021|06/2021|0.32|0.3714|16580000000|15020000000
2021-12-26 14:38:19|11045|1166992|300999|344.6B|344600000000|63.56|17,758,116|-28.42%|7|2021-10-30|Oct 30, 2021|09/2021|0.13|--|59500000000|--|2021-08-11|Aug 11, 2021|06/2021|0.26|--|52150000000|52150000000
2021-12-26 14:38:22|11046|1057343|002920|86.9B|86900000000|158.00|4,092,514|121.29%|19|2021-10-29|Oct 29, 2021|09/2021|0.22|0.22|2220000000|2220000000|2021-08-24|Aug 24, 2021|06/2021|0.26|0.2603|2040000000|2040000000
2021-12-26 14:38:26|11047|944845|000100|84.48B|84480000000|6.15|166,193,984|-9.43%|21|2021-10-27|Oct 27, 2021|09/2021|0.1676|0.7251|46670000000|46680000000|2021-08-10|Aug 10, 2021|06/2021|0.3122|0.3111|42200000000|42190000000
2021-12-26 14:38:29|11048|951671|002625|45.94B|45940000000|21.32|27,225,048|6.02%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|110700000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|171000000|--
2021-12-26 14:38:32|11049|1017444|002602|61.78B|61780000000|8.40|106,983,444|21.04%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|0.06|4000000000|4000000000|2021-08-31|Aug 31, 2021|06/2021|0.07|0.07|4000000000|4000000000
2021-12-26 14:38:35|11050|944554|000876|66.58B|66580000000|15.01|70,155,581|-27.8%|19|2021-10-30|Oct 30, 2021|09/2021|-0.66|-0.7|32960000000|32960000000|2021-08-31|Aug 31, 2021|06/2021|-0.79|-0.15|32280000000|31880000000
2021-12-26 14:38:38|11051|944183|000800|47.72B|47720000000|10.26|10,719,720|-14.71%|21|2021-10-30|Oct 30, 2021|09/2021|0.1887|0.1887|10000000000|28010000000|2021-08-28|Aug 28, 2021|06/2021|0.5175|0.5218|36530000000|38120000000
2021-12-26 14:38:41|11052|944655|002568|47.69B|47690000000|63.72|6,640,509|-33.63%|20|2021-10-30|Oct 30, 2021|09/2021|0.363|--|703000000|--|2021-07-27|Jul 27, 2021|06/2021|0.32|--|695000000|--
2021-12-26 14:38:44|11053|1013770|300595|51.33B|51330000000|60.35|10,000,331|6.06%|19|2021-10-26|Oct 26, 2021|09/2021|0.22|0.2|426000000|425990000|2021-08-05|Aug 05, 2021|06/2021|0.14|0.1214|283100000|--
2021-12-26 14:38:47|11054|944741|000069|54.9B|54900000000|6.83|48,113,567|1.64%|21|2021-10-26|Oct 26, 2021|09/2021|0.22|0.21|26430000000|26430000000|2021-08-26|Aug 26, 2021|06/2021|0.0666|0.05|14470000000|14470000000
2021-12-26 14:38:50|11055|944957|000998|32.22B|32220000000|24.90|44,066,215|30.5%|21|2021-10-30|Oct 30, 2021|09/2021|-0.18|-0.1831|-292890000|-292770000|2021-08-28|Aug 28, 2021|06/2021|-0.07|0.0619|269210000|939110000
2021-12-26 14:38:53|11056|944039|002385|45.47B|45470000000|10.98|155,859,367|15.7%|20|2021-10-21|Oct 21, 2021|09/2021|-0.09|-0.09|8170000000|8800000000|2021-08-24|Aug 24, 2021|06/2021|0.03|0.1415|7870000000|7600000000
2021-12-26 14:38:56|11057|944483|000799|74.24B|74240000000|228.47|7,158,907|79.08%|19|2021-10-23|Oct 23, 2021|09/2021|0.775|0.9|926010000|927330000|2021-08-27|Aug 27, 2021|06/2021|0.75|0.76|863000000|804000000
2021-12-26 14:39:00|11058|951667|002507|33.02B|33020000000|37.20|15,102,863|-8.6%|19|2021-10-30|Oct 30, 2021|09/2021|0.15|0.15|609000000|609120000|2021-07-31|Jul 31, 2021|06/2021|0.22|0.33|640000000|639290000
2021-12-26 14:39:04|11059|944789|002422|26.02B|26020000000|18.50|8,979,912|-4.69%|20|2021-10-30|Oct 30, 2021|09/2021|0.25|0.25|4450000000|4450000000|2021-08-26|Aug 26, 2021|06/2021|0.22|0.23|4080000000|--
2021-12-26 14:39:08|11060|944818|002024|38.23B|38230000000|4.19|29,435,750|-44.43%|21|2021-10-30|Oct 30, 2021|09/2021|-0.44|--|21970000000|49640000000|2021-08-31|Aug 31, 2021|06/2021|-0.42|--|39600000000|--
2021-12-26 14:39:10|11061|1017433|002558|20.86B|20860000000|11.00|19,636,124|-35.41%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|506300000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|469000000|--
2021-12-26 14:39:14|11062|951657|002044|28.71B|28710000000|7.38|45,287,484|-33.21%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|0.1398|2460000000|4080000000|2021-08-31|Aug 31, 2021|06/2021|0.00|0.1398|2040000000|4080000000
2021-12-26 14:39:17|11063|1017650|300558|32.46B|32460000000|78.17|2,799,887|-23.43%|20|2021-10-28|Oct 28, 2021|09/2021|0.3|0.48|569130000|569130000|2021-08-10|Aug 10, 2021|06/2021|0.161|0.31|536590000|623980000
2021-12-26 14:39:20|11064|944317|002508|32.56B|32560000000|34.49|12,706,049|-14.1%|21|2021-10-20|Oct 20, 2021|09/2021|0.58|0.58|2750000000|2750000000|2021-08-04|Aug 04, 2021|06/2021|0.45|0.4383|2420000000|2410000000
2021-12-26 14:39:23|11065|944583|002557|32.99B|32990000000|65.30|5,925,894|21.92%|20|2021-10-29|Oct 29, 2021|09/2021|0.53|0.5296|1500000000|1530000000|2021-08-20|Aug 20, 2021|06/2021|0.26|0.3128|1000000000|1000000000
2021-12-26 14:39:26|11066|944466|000623|20.72B|20720000000|18.19|14,019,495|11.19%|19|2021-10-29|Oct 29, 2021|09/2021|0.65|--|515600000|--|2021-08-30|Aug 30, 2021|06/2021|0.47|--|558600000|--
2021-12-26 14:39:29|11067|950862|300146|45.93B|45930000000|27.01|14,357,781|11.15%|21|2021-10-26|Oct 26, 2021|09/2021|0.17|0.15|1830000000|1830000000|2021-08-06|Aug 06, 2021|06/2021|0.33|0.26|1980000000|2040000000
2021-12-26 14:39:32|11068|954983|002157|29.71B|29710000000|9.56|49,947,012|-41.6%|21|2021-10-30|Oct 30, 2021|09/2021|-1.4|-1.4|13290000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.52|0.76|13970000000|--
2021-12-26 14:39:35|11069|944204|002299|29.27B|29270000000|23.52|13,086,529|-11.98%|21|2021-10-16|Oct 16, 2021|09/2021|0.08|0.08|3700000000|3700000000|2021-08-07|Aug 07, 2021|06/2021|0.16|0.1911|3680000000|3680000000
2021-12-26 14:39:37|11070|944552|002405|34.22B|34220000000|14.41|82,086,229|-0.62%|20|2021-10-29|Oct 29, 2021|09/2021|0.07|0.07|1260000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|0.03|678000000|--
2021-12-26 14:39:40|11071|945025|002032|50.21B|50210000000|62.20|4,452,014|-14.15%|21|2021-10-27|Oct 27, 2021|09/2021|0.46|0.4625|5230000000|6000000000|2021-08-27|Aug 27, 2021|06/2021|0.44|0.4661|5300000000|5300000000
2021-12-26 14:39:42|11072|944117|000999|29.1B|29100000000|29.73|7,000,293|19.06%|21|2021-10-27|Oct 27, 2021|09/2021|0.38|0.382|3340000000|3340000000|2021-08-24|Aug 24, 2021|06/2021|0.74|0.74|3680000000|3680000000
2021-12-26 14:39:45|11073|944060|000729|24.1B|24100000000|8.55|20,439,014|0.59%|21|2021-10-30|Oct 30, 2021|09/2021|0.1|0.1|4070000000|--|2021-08-17|Aug 17, 2021|06/2021|0.14|0.19|3540000000|--
2021-12-26 14:39:49|11074|944054|000860|28.28B|28280000000|38.13|22,945,325|-44.58%|19|2021-10-28|Oct 28, 2021|09/2021|-0.14|-0.14|2420000000|--|2021-08-26|Aug 26, 2021|06/2021|0.24|0.34|3710000000|--
2021-12-26 14:39:53|11075|944511|000513|37.24B|37240000000|39.85|5,965,770|-2.04%|21|2021-10-25|Oct 25, 2021|09/2021|0.41|0.665|3130000000|2990000000|2021-08-24|Aug 24, 2021|06/2021|0.58|0.58|2890000000|2890000000
2021-12-26 14:39:56|11076|944620|000423|30.58B|30580000000|47.48|11,952,476|26.04%|21|2021-10-30|Oct 30, 2021|09/2021|0.235|0.24|1140000000|1140000000|2021-08-23|Aug 23, 2021|06/2021|0.13|0.2011|1080000000|1210000000
2021-12-26 14:40:01|11077|944772|002603|31.54B|31540000000|18.88|12,415,618|-24.81%|21|2021-10-29|Oct 29, 2021|09/2021|0.16|0.1193|2220000000|1610000000|2021-08-26|Aug 26, 2021|06/2021|0.17|0.1193|2230000000|1610000000
2021-12-26 14:40:04|11078|944074|002511|21.35B|21350000000|16.58|20,486,497|-14.58%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|0.09|2030000000|2030000000|2021-08-31|Aug 31, 2021|06/2021|0.1|0.255|2150000000|2240000000
2021-12-26 14:40:07|11079|950860|300144|36.55B|36550000000|13.98|26,398,440|-17.91%|21|2021-10-23|Oct 23, 2021|09/2021|0.02|0.0202|281000000|281020000|2021-08-27|Aug 27, 2021|06/2021|0.08|0.08|428000000|428010000
2021-12-26 14:40:10|11080|944896|002607|48.35B|48350000000|7.84|54,148,961|-79.15%|19|2021-10-30|Oct 30, 2021|09/2021|-0.13|-0.13|1450000000|1450000000|2021-08-31|Aug 31, 2021|06/2021|-0.04|-0.04|2800000000|2800000000
2021-12-26 14:40:13|11081|944487|002242|17.33B|17330000000|22.59|5,081,953|-32.04%|21|2021-10-27|Oct 27, 2021|09/2021|0.28|0.2781|2290000000|2290000000|2021-08-31|Aug 31, 2021|06/2021|0.35|0.35|2500000000|2500000000
2021-12-26 14:40:16|11082|944824|002572|18.25B|18250000000|20.11|21,083,773|-19.46%|21|2021-10-28|Oct 28, 2021|09/2021|0.44|0.44|2940000000|2940000000|2021-08-28|Aug 28, 2021|06/2021|0.36|0.3562|2540000000|2540000000
2021-12-26 14:40:18|11083|102616|MINT|147.29B|147290000000|28.25|18,632,305|8.65%|22|2021-11-12|Nov 12, 2021|09/2021|-0.16|-0.134|19450000000|19440000000|2021-08-13|Aug 13, 2021|06/2021|-0.83|-0.838|13670000000|13870000000
2021-12-26 14:40:21|11084|43227|AIR|1.72B|1720000000|1.52|244,071|-14.85%|11|2021-08-26|Aug 26, 2021|06/2021|-0.19|-14.00|1280000000|1000000|2021-02-23|Feb 23, 2021|12/2020|-0.06|16.00|1230000000|3000000
2021-12-26 14:40:24|11085|1096341|ANZ|317.1B|317100000000|29.29|6,859|17.96%|14|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2021-12-26 14:40:27|11086|1096343|ARG|1.33B|1330000000|1.545|255,872|0.32%|12|2021-11-23|Nov 23, 2021|09/2021|0.15|3.00|66280000|47470000|2021-05-18|May 18, 2021|03/2021|0.15|3.00|69750000|50110000
2021-12-26 14:40:29|11087|1096344|ARV|1.4B|1400000000|1.950|219,846|10.8%|19|2021-11-22|Nov 22, 2021|09/2021|0.14|--|93960000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 14:40:32|11088|43240|CNU|3.26B|3260000000|7.15|62,796|-9.15%|11|2021-08-23|Aug 23, 2021|06/2021|0.04|--|474000000|--|2021-02-22|Feb 22, 2021|12/2020|0.04|--|473000000|--
2021-12-26 14:40:34|11089|1096349|CEN|6.17B|6170000000|7.89|295,986|-10.14%|11|2021-08-15|Aug 15, 2021|06/2021|0.14|10.00|--|994750000|2021-02-14|Feb 14, 2021|12/2020|0.11|12.00|--|1000000
2021-12-26 14:40:37|11090|43248|EBO|7.36B|7360000000|40.08|40,063|42.13%|9|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--
2021-12-26 14:40:40|11091|43251|FBU|5.8B|5800000000|7.13|230,589|24.87%|11|2021-08-17|Aug 17, 2021|06/2021|0.22|23.00|4130000000|3000000|2021-02-16|Feb 16, 2021|12/2020|0.14|14.00|3990000000|3000000
2021-12-26 14:40:43|11092|1136172|FSF|385.63M|385630000|3.61|23,624|-17.95%|18|2021-09-22|Sep 22, 2021|07/2021|--|--|-79000000|--|2021-05-25|May 25, 2021|04/2021|--|--|--|--
2021-12-26 14:40:46|11093|1096357|FRE|2.14B|2140000000|12.80|39,377|26.73%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.17|22.00|390200000|362660000
2021-12-26 14:40:48|11094|1096359|GNE|3.04B|3040000000|2.89|97,268|-19.05%|11|2021-08-25|Aug 25, 2021|06/2021|-0.02|3.00|--|1000000|2021-02-23|Feb 23, 2021|12/2020|0.05|5.00|--|1000000
2021-12-26 14:40:50|11095|1152826|GMT|3.58B|3580000000|2.540|322,621|11.65%|10|2021-11-11|Nov 11, 2021|09/2021|0.4|3.00|94100000|75940000|2021-05-13|May 13, 2021|03/2021|0.33|4.00|94700000|80670000
2021-12-26 14:40:53|11096|43257|HGH|1.38B|1380000000|2.340|95,867|44.44%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.07|--|169800000|--
2021-12-26 14:40:58|11097|1096364|IFT|5.73B|5730000000|8.00|158,662|8.11%|19|2021-11-11|Nov 11, 2021|09/2021|0.12|--|541100000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 14:41:00|11098|1096367|IPL|695.78M|695780000|1.890|77,106|-13.7%|11|2021-11-15|Nov 15, 2021|09/2021|0.15|--|33010000|--|2021-05-18|May 18, 2021|03/2021|0.19|--|32550000|--
2021-12-26 14:41:04|11099|43262|KMD|1.06B|1060000000|1.50|242,843|16.28%|18|2021-09-20|Sep 20, 2021|07/2021|0.06|7.00|512100000|537000000|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--
2021-12-26 14:41:07|11100|43265|KPG|1.83B|1830000000|1.165|392,751|-2.51%|19|2021-11-21|Nov 21, 2021|09/2021|0.09|3.00|122300000|89540000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 14:41:10|11101|1096373|MFT|8.69B|8690000000|91.00|14,199|38.03%|19|2021-11-10|Nov 10, 2021|09/2021|1.3|71.00|2270000000|1000000|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2021-12-26 14:41:12|11102|1152799|NPH|613.88M|613880000|3.07|92,148|-12.03%|7|2021-11-15|Nov 15, 2021|09/2021|0.07|--|56880000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2021-12-26 14:41:15|11103|1096379|NZX|508.81M|508810000|1.800|41,721|-8.16%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|42450000|--
2021-12-26 14:41:18|11104|1096380|OCA|966.46M|966460000|1.340|236,112|-2.9%|12|2021-11-28|Nov 28, 2021|09/2021|0.05|--|113900000|--|2021-05-21|May 21, 2021|03/2021|0.1|--|71530000|--
2021-12-26 14:41:20|11105|43287|PEB|1.06B|1060000000|1.3100|309,689|13.91%|13|2021-11-24|Nov 24, 2021|09/2021|-0.01|--|3380000|3380000|2021-09-01|Sep 01, 2021|06/2021|--|--|2920000|--
2021-12-26 14:41:24|11106|1096386|POT|4.49B|4490000000|6.66|48,391|-9.39%|18|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|178800000|--
2021-12-26 14:41:27|11107|1096382|PCT|2.6B|2600000000|1.640|464,870|-3.53%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.02|4.00|102700000|85740000
2021-12-26 14:41:31|11108|43293|PFI|1.48B|1480000000|2.920|83,908|0.69%|18|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.54|--|52810000|--
2021-12-26 14:41:33|11109|1096387|PPH|1.51B|1510000000|1.30|537,963|-27.78%|4|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-05-11|May 11, 2021|03/2021|--|--|--|--
2021-12-26 14:41:36|11110|1096391|RBD|1.72B|1720000000|13.80|9,321|17.35%|22|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|563700000|--
2021-12-26 14:41:38|11111|43301|SAN|452.57M|452570000|4.84|20,302|-2.22%|12|2021-11-17|Nov 17, 2021|09/2021|--|--|256100000|--|2021-05-20|May 20, 2021|03/2021|0.17|--|233500000|--
2021-12-26 14:41:43|11112|1096394|SCL|776.16M|776160000|5.45|26,371|9.44%|11|2021-08-24|Aug 24, 2021|06/2021|0.2|--|253800000|--|2021-02-24|Feb 24, 2021|12/2020|-0.03|--|217400000|--
2021-12-26 14:41:47|11113|1096397|SKO|796.29M|796290000|6.99|29,765|18.07%|12|2021-11-24|Nov 24, 2021|09/2021|-0.14|--|9150000|--|2021-05-18|May 18, 2021|03/2021|-0.19|--|7360000|--
2021-12-26 14:41:50|11114|1096396|SKL|1.2B|1200000000|6.200|37,201|77.65%|11|2021-08-19|Aug 19, 2021|06/2021|0.1|--|142900000|--|2021-02-18|Feb 18, 2021|12/2020|0.1|--|136600000|--
2021-12-26 14:41:54|11115|43309|SKT|467.88M|467880000|2.6200|88,699|62.73%|11|2021-08-25|Aug 25, 2021|06/2021|0.04|--|365700000|--|2021-02-23|Feb 23, 2021|12/2020|0.02|--|359100000|--
2021-12-26 14:41:57|11116|43308|SKC|2.37B|2370000000|3.06|103,959|-4.08%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.1|5.00|397500000|346810000
2021-12-26 14:42:00|11117|1096400|SPK|8.47B|8470000000|4.55|527,595|-5.11%|18|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.13|13.00|1800000000|1000000
2021-12-26 14:42:03|11118|43246|SPG|1.13B|1130000000|2.090|192,463|-10.68%|19|2021-09-29|Sep 29, 2021|09/2021|0.13|5.00|41440000|35740000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 14:42:06|11119|1096403|SUM|3.08B|3080000000|13.00|48,566|7.44%|18|2021-10-10|Oct 10, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|1.16|--|94880000|--
2021-12-26 14:42:09|11120|1096398|SML|787.03M|787030000|3.38|28,918|-32.53%|11|2021-09-26|Sep 26, 2021|07/2021|-0.15|--|703200000|--|2021-03-29|Mar 29, 2021|01/2021|0.03|--|664200000|--
2021-12-26 14:42:12|11121|1096407|THL|439.4M|439400000|2.89|36,685|14.68%|11|2021-08-26|Aug 26, 2021|06/2021|-0.08|--|153300000|--|2021-02-24|Feb 24, 2021|12/2020|-0.01|--|205800000|--
2021-12-26 14:42:16|11122|1096410|TPW|2.27B|2270000000|7.24|15,743|-7.3%|19|2021-11-07|Nov 07, 2021|09/2021|0.35|--|291200000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 14:42:19|11123|1096413|VCT|4B|4000000000|4.03|33,926|-3.59%|11|2021-08-24|Aug 24, 2021|06/2021|0.09|--|631600000|--|2021-02-21|Feb 21, 2021|12/2020|0.1|--|647700000|--
2021-12-26 14:42:22|11124|1096414|VGL|497.08M|497080000|2.27|96,070|36.75%|11|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|44900000|--|2021-02-28|Feb 28, 2021|12/2020|-0.04|--|42700000|--
2021-12-26 14:42:25|11125|1096415|VHP|1.41B|1410000000|3.120|116,908|-5.31%|12|2021-08-12|Aug 12, 2021|06/2021|0.36|--|63170000|--|2021-02-25|Feb 25, 2021|12/2020|0.19|--|62980000|--
2021-12-26 14:42:27|11126|1096416|WBC|390.72B|390720000000|22.71|9,088|8.04%|14|2021-10-31|Oct 31, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--
2021-12-26 14:42:30|11127|1096419|ZEL|1.81B|1810000000|3.45|701,679|5.5%|12|2021-11-02|Nov 02, 2021|09/2021|0.18|--|2170000000|--|2021-05-05|May 05, 2021|03/2021|0.2|--|2020000000|--
2021-12-26 14:42:33|11128|43233|AGL|60.85M|60850000|1.800|7,190|40.63%|12|2021-10-27|Oct 27, 2021|09/2021|0.05|--|110400000|--|2021-05-27|May 27, 2021|03/2021|0.07|--|99540000|--
2021-12-26 14:42:36|11129|1168672|AFC|3.66M|3660000|0.00|315,000|-|7|2021-11-29|Nov 29, 2021|09/2021|-0|--|111400|--|2021-05-28|May 28, 2021|03/2021|-0|--|646900|--
2021-12-26 14:42:38|11130|1096336|AFT|435.74M|435740000|4.38|16,519|-14.12%|12|2021-11-18|Nov 18, 2021|09/2021|0.04|--|55510000|--|2021-05-24|May 24, 2021|03/2021|0.07|--|64280000|--
2021-12-26 14:42:41|11131|1096337|ALF|18.08M|18080000|0.9200|34,452|41.54%|11|2021-08-30|Aug 30, 2021|06/2021|0.06|--|8840000|--|2021-02-26|Feb 26, 2021|12/2020|0.01|--|13370000|--
2021-12-26 14:42:44|11132|1096390|ARB|125.53M|125530000|0.2650|62,011|70.97%|0||
2021-12-26 14:42:47|11133|43324|ACE|1.53M|1530000|0.0800|1,400|-60%|12|2021-11-26|Nov 26, 2021|09/2021|-0|--|--|--|2021-05-31|May 31, 2021|03/2021|-0|--|--|--
2021-12-26 14:42:50|11134|43283|BGI|2.3M|2300000|0.0040|139,456|-63.64%|12|2021-11-29|Nov 29, 2021|09/2021|-0|--|33770|--|2021-05-31|May 31, 2021|03/2021|-0|--|528400|--
2021-12-26 14:42:53|11135|1096517|BLT|61.14M|61140000|0.0480|253,530|-42.17%|12|2021-11-17|Nov 17, 2021|09/2021|-0|--|3890000|--|2021-05-27|May 27, 2021|03/2021|-0|--|4820000|--
2021-12-26 14:42:56|11136|43238|BRW|46.35M|46350000|0.6700|12,344|63.41%|11|2021-08-30|Aug 30, 2021|06/2021|0.02|--|111600000|--|2021-02-23|Feb 23, 2021|12/2020|0.06|--|60300000|--
2021-12-26 14:42:59|11137|1096347|BGP|982.91M|982910000|6.73|7,138|28.19%|20|2021-11-04|Nov 04, 2021|10/2021|--|--|138500000|--|2021-09-13|Sep 13, 2021|07/2021|0.21|--|358400000|185300000
2021-12-26 14:43:02|11138|1096516|BFG|19.32M|19320000|0.3600|4,279|-11.11%|12|2021-11-26|Nov 26, 2021|09/2021|0.01|--|9430000|--|2021-05-31|May 31, 2021|03/2021|0.01|--|18620000|--
2021-12-26 14:43:06|11139|1152847|CBD|52.15M|52150000|0.3800|29,500|-43.28%|5|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|83060|--|2021-02-25|Feb 25, 2021|12/2020|-0.03|--|131100|--
2021-12-26 14:43:08|11140|1096518|CDI|319.14M|319140000|1.1100|15,070|6.22%|11|2021-08-01|Aug 01, 2021|06/2021|0.07|--|61180000|--|2021-02-15|Feb 15, 2021|12/2020|0.06|--|47750000|--
2021-12-26 14:43:11|11141|43241|CMO|349.83M|349830000|10.70|1,872|25.15%|11|2021-08-13|Aug 13, 2021|06/2021|0.86|--|901200000|--|2021-02-18|Feb 18, 2021|12/2020|0.39|--|437800000|--
2021-12-26 14:43:14|11142|43242|CVT|249.04M|249040000|3.550|13,116|13.78%|11|2021-08-26|Aug 26, 2021|06/2021|0.09|--|92850000|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|98890000|--
2021-12-26 14:43:17|11143|1096350|CGF|23.4M|23400000|0.0320|73,380|-25.58%|12|2021-11-25|Nov 25, 2021|09/2021|--|--|3670000|--|2021-05-31|May 31, 2021|03/2021|-0.01|--|3070000|--
2021-12-26 14:43:20|11144|43244|DGL|1.44B|1440000000|14.20|3,463|-7.79%|11|2021-08-27|Aug 27, 2021|06/2021|0.23|--|127700000|--|2021-02-22|Feb 22, 2021|12/2020|0.39|--|177700000|--
2021-12-26 14:43:23|11145|1168673|ENS|25.53M|25530000|1.58|2,325|62.89%|7|2021-09-28|Sep 28, 2021|06/2021|0.02|--|8670000|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|7450000|--
2021-12-26 14:43:26|11146|1096352|ERD|595.54M|595540000|5.43|58,948|13.12%|12|2021-11-26|Nov 26, 2021|09/2021|-0.03|--|48000000|43700000|2021-05-28|May 28, 2021|03/2021|0.01|--|45800000|46200000
2021-12-26 14:43:29|11147|1096353|EVO|130.95M|130950000|0.8100|37,572|-36.72%|12|2021-08-26|Aug 26, 2021|06/2021|-0|--|74890000|--|2021-02-26|Feb 26, 2021|12/2020|0.01|--|37430000|--
2021-12-26 14:43:31|11148|1115153|FWL|105.18M|105180000|1.600|5,738|-15.79%|11|2021-08-26|Aug 26, 2021|06/2021|0.02|--|29700000|--|2021-02-22|Feb 22, 2021|12/2020|0.03|--|28290000|--
2021-12-26 14:43:34|11149|1152824|GEN|8.73M|8730000|0.0510|35,498|-20.31%|9|2021-11-26|Nov 26, 2021|09/2021|--|--|3290000|--|2021-05-31|May 31, 2021|03/2021|--|--|4840000|--
2021-12-26 14:43:37|11150|1096522|GFL|51.05M|51050000|0.7000|7,978|34.62%|12|2021-11-29|Nov 29, 2021|09/2021|0.04|--|20460000|--|2021-05-31|May 31, 2021|03/2021|0.09|--|34840000|--
2021-12-26 14:43:40|11151|1096360|GTK|209.08M|209080000|2.030|31,848|45%|12|2021-11-25|Nov 25, 2021|09/2021|0.04|--|54770000|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|50950000|--
2021-12-26 14:43:42|11152|1096358|GEO|23.18M|23180000|0.1370|64,084|90.28%|11|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|3070000|--|2021-02-26|Feb 26, 2021|12/2020|-0.01|--|1610000|--
2021-12-26 14:43:45|11153|43329|GSH|4.16M|4160000|0.0720|23,690|-12.2%|11|2021-08-30|Aug 30, 2021|06/2021|-0.01|--|24280000|--|2021-02-28|Feb 28, 2021|12/2020|-0|--|12230000|--
2021-12-26 14:43:47|11154|1096361|GXH|163.19M|163190000|1.140|18,847|1.79%|12|2021-11-25|Nov 25, 2021|09/2021|0.07|--|309900000|--|2021-05-28|May 28, 2021|03/2021|0.06|--|293200000|--
2021-12-26 14:43:50|11155|1096362|HLG|399.94M|399940000|7.05|7,016|7.14%|11|2021-09-30|Sep 30, 2021|07/2021|0.23|--|168800000|--|2021-03-25|Mar 25, 2021|01/2021|0.33|--|182000000|--
2021-12-26 14:43:53|11156|1096366|IKE|129.89M|129890000|0.8500|35,139|-24.78%|13|2021-12-02|Dec 02, 2021|09/2021|-0.04|--|5720000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|2600000|2600000
2021-12-26 14:43:56|11157|1152844|JLG|77.9M|77900000|0.8000|3,154|5.26%|9|2021-08-30|Aug 30, 2021|06/2021|0.02|--|17150000|--|2021-02-24|Feb 24, 2021|12/2020|0.02|--|15070000|--
2021-12-26 14:43:58|11158|1168677|MWE|71.1M|71100000|0.24|13,623|-29.41%|7|2021-08-30|Aug 30, 2021|06/2021|-0|--|6740000|--|2021-02-09|Feb 09, 2021|12/2020|-0|--|2390000|--
2021-12-26 14:44:01|11159|1096527|MMH|260.19M|260190000|6.30|2,866|5%|11|2021-08-27|Aug 27, 2021|06/2021|0.35|--|6890000|--|2021-02-24|Feb 24, 2021|12/2020|0.13|--|8070000|--
2021-12-26 14:44:05|11160|1152825|MEE|43.09M|43090000|0.0610|129,667|-17.57%|9|2021-11-29|Nov 29, 2021|09/2021|-0|--|2420000|--|2021-05-31|May 31, 2021|03/2021|-0|--|719000|--
2021-12-26 14:44:07|11161|1096374|MPG|67.73M|67730000|0.3500|52,547|-14.63%|12|2021-11-21|Nov 21, 2021|09/2021|--|--|116900000|--|2021-05-21|May 21, 2021|03/2021|0.01|--|115300000|--
2021-12-26 14:44:11|11162|43269|MHM|40.68M|40680000|0.6200|19,618|-4.62%|11|2021-08-26|Aug 26, 2021|06/2021|0.03|--|26260000|--|2021-02-18|Feb 18, 2021|12/2020|0.01|--|24730000|--
2021-12-26 14:44:14|11163|43274|MCK|360.74M|360740000|2.280|6,915|3.17%|11|2021-08-01|Aug 01, 2021|06/2021|0.16|--|98360000|--|2021-02-15|Feb 15, 2021|12/2020|0.29|--|172000000|--
2021-12-26 14:44:17|11164|43276|MOV|191.96M|191960000|1.650|319,356|48.65%|11|2021-08-26|Aug 26, 2021|06/2021|-0.02|--|174100000|--|2021-02-23|Feb 23, 2021|12/2020|0.03|--|179200000|--
2021-12-26 14:44:20|11165|1171269|MFB|273.95M|273950000|1.13|99,029|-|5|2021-11-19|Nov 19, 2021|09/2021|0.04|--|98440000|--|2021-05-21|May 21, 2021|03/2021|-0.02|--|85420000|--
2021-12-26 14:44:23|11166|43277|NTL|6.25M|6250000|0.0020|1,076,531|-55%|12|2021-11-29|Nov 29, 2021|09/2021|-0|--|660|--|2021-06-30|Jun 30, 2021|03/2021|-0|--|246800|--
2021-12-26 14:44:26|11167|1096376|NZK|195.32M|195320000|1.370|16,620|-16.97%|12|2021-09-29|Sep 29, 2021|07/2021|-0.04|--|110800000|--|2021-04-30|Apr 30, 2021|01/2021|-0.02|--|22310000|--
2021-12-26 14:44:29|11168|43281|NZO|78.96M|78960000|0.4800|15,952|-35.14%|18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|20010000|--
2021-12-26 14:44:31|11169|1096378|NZR|338.28M|338280000|0.900|143,273|55.17%|11|2021-08-19|Aug 19, 2021|06/2021|-0.02|--|115400000|--|2021-02-17|Feb 17, 2021|12/2020|-0.04|--|126600000|--
2021-12-26 14:44:34|11170|1168679|NZL|108.53M|108530000|1.12|36,140|-11.56%|2|2021-08-30|Aug 30, 2021|06/2021|0.78|--|498000|--|2021-02-26|Feb 26, 2021|12/2020|-0|--|498000|--
2021-12-26 14:44:37|11171|1096342|APL|110.83M|110830000|0.3050|85,814|-10.29%|12|2021-11-29|Nov 29, 2021|09/2021|0.01|--|6490000|--|2021-05-27|May 27, 2021|03/2021|0.01|--|7270000|--
2021-12-26 14:44:40|11172|43282|NWF|66.25M|66250000|0.2300|136,136|53.33%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0|--|--|--
2021-12-26 14:44:43|11173|1096377|NZM|281.41M|281410000|1.4300|49,082|123.44%|11|2021-08-24|Aug 24, 2021|06/2021|0.03|--|172300000|--|2021-02-22|Feb 22, 2021|12/2020|0.05|--|173100000|--
2021-12-26 14:44:47|11174|43249|PYS|42.27M|42270000|0.3050|17,775|-4.69%|12|2021-11-24|Nov 24, 2021|09/2021|-0.01|--|1450000|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|1190000|--
2021-12-26 14:44:49|11175|1096384|PGW|372.14M|372140000|4.930|13,391|49.85%|11|2021-08-17|Aug 17, 2021|06/2021|0.27|--|348500000|--|2021-02-21|Feb 21, 2021|12/2020|0.24|--|499300000|--
2021-12-26 14:44:52|11176|1096385|PX1|176.79M|176790000|0.5000|117,201|-54.95%|19|2021-11-16|Nov 16, 2021|09/2021|-0.05|--|13510000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 14:44:55|11177|43302|PHL|21.28M|21280000|0.0010|4,065,601|0%|11|2021-11-29|Nov 29, 2021|09/2021|-0|--|8770000|--|2021-06-29|Jun 29, 2021|03/2021|-0|--|6060000|--
2021-12-26 14:44:57|11178|1096388|QEX|16.14M|16140000|0.2850|-|-18.57%|7|2020-11-30|Nov 30, 2020|09/2020|-0.11|--|19380000|--|2020-07-24|Jul 24, 2020|03/2020|0.02|--|34930000|--
2021-12-26 14:45:00|11179|1168681|RAD|121.16M|121160000|0.45|47,087|-55%|5|2021-11-29|Nov 29, 2021|09/2021|0.01|--|64910000|--|2021-06-10|Jun 10, 2021|09/2019|-0.01|--|56320000|--
2021-12-26 14:45:02|11180|43296|RAK|442.58M|442580000|1.9500|126,180|254.55%|12|2021-11-25|Nov 25, 2021|09/2021|0.08|--|85420000|--|2021-05-27|May 27, 2021|03/2021|0.02|--|68730000|--
2021-12-26 14:45:05|11181|1167287|RUA|61.66M|61660000|0.43|44,652|-28.33%|2|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|--|--|2021-02-26|Feb 26, 2021|12/2020|-0.02|--|--|--
2021-12-26 14:45:08|11182|43275|SVR|28.9M|28900000|0.4700|18,833|-29.79%|12|2021-11-18|Nov 18, 2021|09/2021|-0.01|--|17160000|--|2021-05-28|May 28, 2021|03/2021|-0.02|--|6240000|--
2021-12-26 14:45:11|11183|1096395|SCT|246.02M|246020000|3.150|10,747|39.38%|12|2021-10-21|Oct 21, 2021|08/2021|0.06|--|111700000|--|2021-04-08|Apr 08, 2021|02/2021|0.06|--|104500000|--
2021-12-26 14:45:14|11184|43306|SEK|196.49M|196490000|5.25|12,652|9.37%|11|2021-08-19|Aug 19, 2021|06/2021|0.65|--|224500000|--|2021-02-26|Feb 26, 2021|12/2020|-0.12|--|72780000|--
2021-12-26 14:45:17|11185|1118025|SPY|174.12M|174120000|0.7400|14,678|1.37%|11|2021-11-28|Nov 28, 2021|09/2021|--|--|21040000|--|2021-06-28|Jun 28, 2021|03/2021|-0.03|--|19320000|--
2021-12-26 14:45:20|11186|43230|SMW|54.12M|54120000|1.0000|500|-41.18%|12|2021-08-30|Aug 30, 2021|06/2021|-0.1|--|52000000|--|2021-03-01|Mar 01, 2021|12/2020|-0.05|--|27940000|--
2021-12-26 14:45:23|11187|1096531|SDL|43.19M|43190000|2.950|2,351|-7.52%|11|2021-08-26|Aug 26, 2021|06/2021|0.04|--|16920000|--|2021-02-23|Feb 23, 2021|12/2020|0.1|--|18520000|--
2021-12-26 14:45:26|11188|1096401|SPN|159.8M|159800000|8.60|1,263|11.69%|11|2021-08-27|Aug 27, 2021|06/2021|0.41|--|47290000|--|2021-02-12|Feb 12, 2021|12/2020|0.23|--|23380000|--
2021-12-26 14:45:29|11189|1096402|STU|247.9M|247900000|1.4900|63,495|61.96%|11|2021-08-23|Aug 23, 2021|06/2021|0.07|--|253700000|--|2021-02-24|Feb 24, 2021|12/2020|0.03|--|226300000|--
2021-12-26 14:45:32|11190|43326|TGG|371.31M|371310000|3.030|2,240|1.68%|11|2021-08-05|Aug 05, 2021|06/2021|0.01|--|652100000|--|2021-02-28|Feb 28, 2021|12/2020|0.04|--|741300000|--
2021-12-26 14:45:35|11191|43317|VTL|19.04M|19040000|0.4600|20,602|-37.84%|11|2021-08-27|Aug 27, 2021|06/2021|0.01|--|17100000|--|2021-02-23|Feb 23, 2021|12/2020|0.01|--|17460000|--
2021-12-26 14:45:38|11192|1096412|TWR|299.17M|299170000|0.7200|101,043|1.41%|12|2021-11-24|Nov 24, 2021|09/2021|0.02|--|165500000|--|2021-05-26|May 26, 2021|03/2021|0.03|--|167800000|--
2021-12-26 14:45:41|11193|1096411|TRU|29.03M|29030000|0.0800|159,072|-14.89%|5|2021-11-28|Nov 28, 2021|09/2021|-0|--|745200|--|2021-06-30|Jun 30, 2021|03/2020|-0.02|--|526100|--
2021-12-26 14:45:44|11194|43247|TRA|376.12M|376120000|4.370|17,743|45.18%|12|2021-11-18|Nov 18, 2021|09/2021|0.2|--|85000000|--|2021-05-25|May 25, 2021|03/2021|0.31|--|77320000|--
2021-12-26 14:45:48|11195|43331|WHS|1.44B|1440000000|4.000|58,170|48.26%|22|2021-11-11|Nov 11, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|0.18|--|1610000000|--
2021-12-26 14:45:51|11196|1096417|WDT|77.85M|77850000|0.1850|149,376|146.67%|11|2021-08-25|Aug 25, 2021|06/2021|--|--|30560000|--|2021-02-24|Feb 24, 2021|12/2020|-0|--|16400000|--
2021-12-26 14:45:53|11197|14299|ORE|6.28B|6280000000|9.18|3,525,583|112.01%|12|2021-10-21|Oct 21, 2021|09/2021|--|--|24500000|--|2021-08-24|Aug 24, 2021|06/2021|--|-0.01|22000000|22000000
2021-12-26 14:45:57|11198|18502|CHN|3.1B|3100000000|8.730|2,331,211|132.8%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.07|--|143100|--
2021-12-26 14:45:59|11199|961859|NVX|4.17B|4170000000|8.610|4,914,867|704.67%|12|2021-08-26|Aug 26, 2021|06/2021|-0.02|--|3360000|--|2021-02-24|Feb 24, 2021|12/2020|-0.03|--|2730000|--
2021-12-26 14:46:01|11200|947885|IMU|2.39B|2390000000|0.415|23,322,286|315%|12|2021-08-30|Aug 30, 2021|06/2021|-0|-0.20|--|--|2021-02-26|Feb 26, 2021|12/2020|-0|--|4110000|--
2021-12-26 14:46:04|11201|1123046|UWL|3.08B|3080000000|4.480|2,470,590|158.21%|7|2021-08-23|Aug 23, 2021|06/2021|0.04|6.00|105300000|107100000|2021-02-23|Feb 23, 2021|12/2020|0.01|--|55190000|32800000
2021-12-26 14:46:06|11202|14329|PNI|3.12B|3120000000|15.66|679,195|136.2%|12|2021-08-04|Aug 04, 2021|06/2021|0.2|--|18130000|--|2021-02-03|Feb 03, 2021|12/2020|0.17|--|14380000|--
2021-12-26 14:46:10|11203|961883|LTR|3.36B|3360000000|1.540|11,799,756|359.7%|12|2021-09-29|Sep 29, 2021|06/2021|-0|--|--|--|2021-03-15|Mar 15, 2021|12/2020|-0|--|--|--
2021-12-26 14:46:13|11204|32567|SFR|2.6B|2600000000|6.350|3,061,061|27.78%|16|2021-08-30|Aug 30, 2021|06/2021|0.62|78.28|457800000|472000000|2021-02-25|Feb 25, 2021|12/2020|0.34|28.96|353600000|313000000
2021-12-26 14:46:16|11205|7675|PDN|2.29B|2290000000|0.855|23,367,755|249.51%|27|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2021-12-26 14:46:19|11206|14252|CNI|2.73B|2730000000|3.460|1,344,384|36.76%|0||
2021-12-26 14:46:21|11207|101943|LIC|2.13B|2130000000|20.36|295,656|63.14%|12|2021-08-18|Aug 18, 2021|06/2021|0.73|28.10|87470000|82500000|2021-02-15|Feb 15, 2021|12/2020|0.14|16.10|50430000|67800000
2021-12-26 14:46:24|11208|1130929|360|1.7B|1700000000|9.50|872,257|151.69%|4|2021-12-01|Dec 01, 2021|09/2021|--|--|28000000|28000000|2021-08-25|Aug 25, 2021|06/2021|--|--|25000000|25000000
2021-12-26 14:46:26|11209|7560|EVT|2.34B|2340000000|14.51|265,692|59.28%|14|2021-08-22|Aug 22, 2021|06/2021|0.08|--|299200000|--|2021-02-18|Feb 18, 2021|12/2020|-0.37|--|234500000|--
2021-12-26 14:46:29|11210|947483|AEF|1.43B|1430000000|12.71|259,281|148.24%|12|2021-08-25|Aug 25, 2021|06/2021|0.05|--|33100000|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|25610000|--
2021-12-26 14:46:31|11211|101954|ARF|1.62B|1620000000|4.70|670,450|54.1%|12|2021-08-10|Aug 10, 2021|06/2021|0.3|8.00|36340000|32430000|2021-02-12|Feb 12, 2021|12/2020|0.18|7.00|32530000|26420000
2021-12-26 14:46:36|11212|8627|CCX|1.31B|1310000000|5.450|702,381|37.63%|14|2021-08-26|Aug 26, 2021|06/2021|0.04|4.70|140000000|139000000|2021-02-23|Feb 23, 2021|12/2020|0.06|5.95|119800000|96790000
2021-12-26 14:46:38|11213|1054964|TLX|2.25B|2250000000|7.880|445,550|102.05%|10|2021-08-19|Aug 19, 2021|06/2021|-0.12|-9.75|2910000|4550000|2021-02-25|Feb 25, 2021|12/2020|-0.1|--|3610000|--
2021-12-26 14:46:41|11214|947720|DEG|1.63B|1630000000|1.160|6,357,688|15.42%|12|2021-09-28|Sep 28, 2021|06/2021|-0|--|116600|--|2021-03-10|Mar 10, 2021|12/2020|-0|--|198400|--
2021-12-26 14:46:44|11215|1164150|ASM|1.45B|1450000000|10.40|520,135|71.89%|6|2021-09-15|Sep 15, 2021|06/2021|-0.03|--|945000|--|2021-02-26|Feb 26, 2021|12/2020|0.02|--|833000|--
2021-12-26 14:46:46|11216|961813|AVN|2.06B|2060000000|3.610|1,156,235|32.72%|12|2021-08-18|Aug 18, 2021|06/2021|0.54|10.00|87000000|93880000|2021-02-24|Feb 24, 2021|12/2020|0.18|9.00|87000000|87890000
2021-12-26 14:46:49|11217|1153175|HMCDA|832.4M|832400000|7.93|372,208|103.86%|6|2021-08-24|Aug 24, 2021|06/2021|-0.19|5.00|31700000|27810000|2021-02-24|Feb 24, 2021|12/2020|-0.17|2.00|37700000|12610000
2021-12-26 14:46:52|11218|948296|WAF|1.33B|1330000000|1.305|6,431,448|31.82%|21|2021-11-12|Nov 12, 2021|09/2021|--|--|227890000|227890000|2021-08-25|Aug 25, 2021|06/2021|0.042|0.042|139270000|139410000
2021-12-26 14:46:55|11219|947950|LOV|2.11B|2110000000|19.66|225,755|72.76%|15|2021-08-24|Aug 24, 2021|06/2021|0.05|1.50|141200000|133650000|2021-02-19|Feb 19, 2021|12/2020|0.18|24.90|146900000|158500000
2021-12-26 14:46:58|11220|947838|INR|1.53B|1530000000|0.745|14,139,068|175.93%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|0.00|2021-09-15|Sep 15, 2021|06/2021|-0|--|0.00|0.00
2021-12-26 14:47:01|11221|1155915|TYR|1.44B|1440000000|2.79|3,327,015|-9.71%|6|2021-08-25|Aug 25, 2021|06/2021|-0.05|-1.30|123700000|116000000|2021-02-21|Feb 21, 2021|12/2020|-0.01|--|110400000|114000000
2021-12-26 14:47:04|11222|7551|CQE|1.44B|1440000000|3.96|684,332|19.64%|12|2021-08-09|Aug 09, 2021|06/2021|0.32|8.50|45500000|49200000|2021-02-11|Feb 11, 2021|12/2020|0.16|8.50|45100000|42350000
2021-12-26 14:47:08|11223|14278|IMD|1.09B|1090000000|2.760|1,957,852|72.5%|26|2021-11-19|Nov 19, 2021|09/2021|--|--|86800000|86800000|2021-08-14|Aug 14, 2021|06/2021|0.04|3.20|140000000|65100000
2021-12-26 14:47:11|11224|947739|DUB|832.26M|832260000|2.740|1,477,283|63.1%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-0.1|--|7400000|7400000
2021-12-26 14:47:14|11225|101944|KLS|1.58B|1580000000|7.25|470,080|5.22%|12|2021-08-30|Aug 30, 2021|06/2021|0.03|14.50|602400000|600900000|2021-02-23|Feb 23, 2021|12/2020|0.15|--|570900000|--
2021-12-26 14:47:16|11226|9146|NCK|1.17B|1170000000|14.50|297,863|52.15%|12|2021-08-05|Aug 05, 2021|06/2021|0.54|--|202000000|--|2021-02-03|Feb 03, 2021|12/2020|0.5|--|171100000|--
2021-12-26 14:47:18|11227|961923|RFF|1.18B|1180000000|3.090|447,053|19.48%|12|2021-08-25|Aug 25, 2021|06/2021|0.05|-1.20|33250000|33600000|2021-02-18|Feb 18, 2021|12/2020|0.17|--|33920000|--
2021-12-26 14:47:21|11228|948056|OML|1B|1000000000|1.675|1,753,197|-3.18%|13|2021-10-12|Oct 12, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.02|0.02|251600000|271030000
2021-12-26 14:47:23|11229|18564|AX1|1.29B|1290000000|2.380|1,525,738|4.85%|13|2021-08-18|Aug 18, 2021|06/2021|0.05|--|515200000|428300000|2021-02-23|Feb 23, 2021|12/2020|0.09|--|478600000|--
2021-12-26 14:47:26|11230|948202|SIQ|999.54M|999540000|7.72|520,847|13.52%|15|2021-12-10|Dec 10, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.21|--|109400000|--
2021-12-26 14:47:29|11231|101989|HSN|1.06B|1060000000|5.28|324,571|38.95%|12|2021-08-24|Aug 24, 2021|06/2021|0.18|--|165500000|145000000|2021-02-25|Feb 25, 2021|12/2020|0.1|--|142200000|--
2021-12-26 14:47:32|11232|961949|TPW|1.24B|1240000000|10.31|478,574|-2.64%|12|2021-07-26|Jul 26, 2021|06/2021|0.01|7.00|164900000|161550000|2021-02-24|Feb 24, 2021|12/2020|0.1|--|161900000|--
2021-12-26 14:47:35|11233|8722|WSA|1.1B|1100000000|3.410|1,930,627|32.68%|24|2021-10-25|Oct 25, 2021|09/2021|--|--|--|1000000|2021-08-23|Aug 23, 2021|06/2021|0.01|4.00|134500000|157700000
2021-12-26 14:47:37|11234|1072419|JLG|2.18B|2180000000|8.470|699,425|165.03%|10|2021-08-23|Aug 23, 2021|06/2021|0.04|--|292100000|--|2021-02-22|Feb 22, 2021|12/2020|0.04|--|279800000|--
2021-12-26 14:47:40|11235|7699|KAR|934.39M|934390000|1.680|3,769,330|63.9%|16|2021-09-20|Sep 20, 2021|06/2021|0.01|--|170800000|--|2021-03-13|Mar 13, 2021|12/2020|-0|--|32920000|--
2021-12-26 14:47:42|11236|7724|NHC|1.91B|1910000000|2.290|3,905,079|61.84%|22|2021-09-19|Sep 19, 2021|07/2021|0.16|19.00|636900000|631060000|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--
2021-12-26 14:47:45|11237|947668|COF|1.41B|1410000000|2.370|988,943|5.33%|12|2021-08-03|Aug 03, 2021|06/2021|0.11|--|70140000|--|2021-02-04|Feb 04, 2021|12/2020|0.04|9.95|91680000|--
2021-12-26 14:47:47|11238|18511|DTL|907.57M|907570000|5.88|319,816|5.19%|12|2021-08-19|Aug 19, 2021|06/2021|0.10|10.60|1100000000|942200000|2021-02-18|Feb 18, 2021|12/2020|0.06|--|856700000|--
2021-12-26 14:47:49|11239|7483|MMS|933.99M|933990000|12.07|171,472|-1.87%|15|2021-08-24|Aug 24, 2021|06/2021|0.46|--|296800000|--|2021-02-24|Feb 24, 2021|12/2020|0.33|--|247600000|--
2021-12-26 14:47:52|11240|1096166|CRN|2.08B|2080000000|1.240|3,820,492|20.47%|10|2021-11-08|Nov 08, 2021|09/2021|0.49|0.41|573590000|573590000|2021-08-09|Aug 09, 2021|06/2021|-0.36|-0.13|424260000|424260000
2021-12-26 14:47:55|11241|941188|GMA|979.35M|979350000|2.38|860,841|0%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|138900000|--|2021-08-03|Aug 03, 2021|06/2021|0.112|10.00|147000000|294470000
2021-12-26 14:47:57|11242|978754|RBL|919.4M|919400000|3.350|1,844,761|-41.33%|22|2021-10-13|Oct 13, 2021|09/2021|--|--|126700000|--|2021-08-18|Aug 18, 2021|06/2021|-0.04|-40.00|115700000|104200000
2021-12-26 14:48:00|11243|947974|CMM|1.18B|1180000000|3.200|1,694,854|81.82%|12|2021-09-14|Sep 14, 2021|06/2021|-0|--|71650|--|2021-03-10|Mar 10, 2021|12/2020|-0.01|--|48340|--
2021-12-26 14:48:03|11244|39201|JIN|1.19B|1190000000|19.06|160,417|37.42%|13|2021-10-28|Oct 28, 2021|09/2021|--|--|25490000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|27.00|42430000|42960000
2021-12-26 14:48:05|11245|1080047|VUL|1.36B|1360000000|10.350|1,986,304|312.35%|6|2021-09-02|Sep 02, 2021|06/2021|-0.06|--|259600|--|2021-03-11|Mar 11, 2021|12/2020|-0.08|--|372000|--
2021-12-26 14:48:09|11246|960730|IDX|999.78M|999780000|4.93|535,922|13.59%|12|2021-08-26|Aug 26, 2021|06/2021|0.06|0.0819|178900000|170210000|2021-02-21|Feb 21, 2021|12/2020|0.1|0.1102|171700000|164140000
2021-12-26 14:48:11|11247|1153659|IAP|1.11B|1110000000|1.670|998,317|29.96%|9|2021-10-27|Oct 27, 2021|09/2021|0.17|5.00|52780000|39000000|2021-05-05|May 05, 2021|03/2021|0.21|5.00|47490000|35000000
2021-12-26 14:48:15|11248|947732|BGL|871.45M|871450000|0.845|3,340,849|-25.88%|12|2021-09-21|Sep 21, 2021|06/2021|-0.01|--|--|--|2021-03-10|Mar 10, 2021|12/2020|-0.01|--|--|--
2021-12-26 14:48:19|11249|101968|DDR|2.58B|2580000000|14.91|151,598|50.15%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|1070000000|--
2021-12-26 14:48:22|11250|32479|SXY|850.38M|850380000|4.590|1,094,368|84.57%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|33000000|35350000|2021-08-18|Aug 18, 2021|06/2021|0.35|--|32500000|32500000
2021-12-26 14:48:25|11251|8636|SHV|712.18M|712180000|5.92|309,667|13.19%|19|2021-11-29|Nov 29, 2021|09/2021|0.12|6.20|143800000|89200000|2021-05-27|May 27, 2021|03/2021|0.03|--|84750000|--
2021-12-26 14:48:28|11252|994814|BET|711.81M|711810000|0.830|5,175,234|16.08%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0.02|0.10|11870000|16000000
2021-12-26 14:48:30|11253|960724|BBN|734.95M|734950000|5.55|258,894|18.84%|13|2021-08-13|Aug 13, 2021|06/2021|0.07|--|253500000|--|2021-02-12|Feb 12, 2021|12/2020|0.06|--|217300000|--
2021-12-26 14:48:35|11254|7636|GWA|670.97M|670970000|2.53|357,836|-26.45%|15|2021-08-16|Aug 16, 2021|06/2021|0.08|--|208500000|198210000|2021-02-16|Feb 16, 2021|12/2020|0.08|9.40|197200000|219300000
2021-12-26 14:48:37|11255|8675|TGR|732.68M|732680000|3.43|440,696|2.39%|14|2021-08-17|Aug 17, 2021|06/2021|0.03|10.00|295400000|325210000|2021-02-15|Feb 15, 2021|12/2020|0.13|14.00|288500000|300880000
2021-12-26 14:48:40|11256|1167483|HDN|1.22B|1220000000|1.53|2,630,669|23.89%|2|2021-08-18|Aug 18, 2021|06/2021|0.09|--|38400000|--|2021-02-17|Feb 17, 2021|12/2020|-0.05|--|6800000|--
2021-12-26 14:48:44|11257|102000|MNY|718.84M|718840000|3.390|347,393|20.21%|15|2021-11-17|Nov 17, 2021|09/2021|--|--|45500000|--|2021-08-15|Aug 15, 2021|06/2021|0.09|8.20|77210000|75500000
2021-12-26 14:48:47|11258|959004|ECX|677.17M|677170000|2.140|1,059,874|20.22%|12|2021-11-03|Nov 03, 2021|09/2021|0.12|--|314900000|--|2021-05-05|May 05, 2021|03/2021|0.11|--|333200000|--
2021-12-26 14:48:50|11259|948107|PPK|836.83M|836830000|9.42|308,220|62.41%|12|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|44000|--|2021-02-17|Feb 17, 2021|12/2020|-0.02|--|17890000|--
2021-12-26 14:48:53|11260|102008|DXI|1.12B|1120000000|3.510|985,178|22.58%|12|2021-08-17|Aug 17, 2021|06/2021|0.41|--|35640000|--|2021-02-16|Feb 16, 2021|12/2020|0.16|--|31780000|--
2021-12-26 14:48:55|11261|1014093|AD8|684.05M|684050000|8.89|173,515|12.82%|16|2021-10-19|Oct 19, 2021|09/2021|--|--|10120000|10300000|2021-08-22|Aug 22, 2021|06/2021|-0.03|--|18000000|--
2021-12-26 14:48:59|11262|18565|RED|659.78M|659780000|0.280|4,420,444|10.49%|20|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|173400000|--
2021-12-26 14:49:01|11263|947566|BRN|1.12B|1120000000|0.660|10,244,368|57.14%|5|2018-03-29|Mar 29, 2018|12/2017|-0.01|--|136400|--|2017-08-29|Aug 29, 2017|06/2017|-0.01|--|133100|--
2021-12-26 14:49:04|11264|961668|BWX|746.52M|746520000|4.64|207,515|15.71%|12|2021-08-27|Aug 27, 2021|06/2021|0.1|--|110800000|118600000|2021-02-25|Feb 25, 2021|12/2020|0.07|--|84540000|--
2021-12-26 14:49:07|11265|993246|BVS|613.43M|613430000|2.47|688,445|-23.53%|12|2021-08-25|Aug 25, 2021|06/2021|0.09|10.00|127900000|128940000|2021-02-25|Feb 25, 2021|12/2020|0.04|7.00|114600000|--
2021-12-26 14:49:10|11266|102027|PGH|860.73M|860730000|2.500|544,995|-2.34%|12|2021-08-18|Aug 18, 2021|06/2021|0.12|--|867100000|883930000|2021-02-17|Feb 17, 2021|12/2020|0.14|11.50|894400000|939240000
2021-12-26 14:49:12|11267|958997|ADH|661.34M|661340000|3.870|1,234,714|17.99%|15|2021-08-19|Aug 19, 2021|06/2021|0.11|18.00|256800000|238580000|2021-02-16|Feb 16, 2021|12/2020|0.25|8.77|243000000|176940000
2021-12-26 14:49:15|11268|102007|HPI|707.74M|707740000|3.68|391,590|9.52%|12|2021-08-16|Aug 16, 2021|06/2021|0.32|10.00|31370000|25780000|2021-02-17|Feb 17, 2021|12/2020|0.19|10.00|28770000|23830000
2021-12-26 14:49:18|11269|7508|API|852.29M|852290000|1.730|2,011,209|41.22%|17|2021-10-28|Oct 28, 2021|08/2021|-0.03|--|2030000000|1000000|2021-04-23|Apr 23, 2021|02/2021|0.03|--|1980000000|--
2021-12-26 14:49:21|11270|10546|SXL|517.86M|517860000|1.960|493,879|-13.27%|16|2021-08-18|Aug 18, 2021|06/2021|0.06|--|270200000|273000000|2021-02-25|Feb 25, 2021|12/2020|0.12|--|258500000|--
2021-12-26 14:49:25|11271|8637|SIG|454.79M|454790000|0.460|1,879,350|-25.81%|16|2021-03-21|Mar 21, 2021|01/2021|0.0127|0.0127|1980000000|1980000000|2020-09-03|Sep 03, 2020|07/2021|0.01|0.0147|1790000000|1820000000
2021-12-26 14:49:27|11272|1152217|FCL|1.43B|1430000000|4.480|221,880|22.4%|0||
2021-12-26 14:49:30|11273|7296|IFM|556.13M|556130000|1.480|954,768|-24.68%|12|2021-08-24|Aug 24, 2021|06/2021|0.02|--|49760000|51200000|2021-02-25|Feb 25, 2021|12/2020|0.02|--|47690000|--
2021-12-26 14:49:34|11274|101983|GDI|619.6M|619600000|1.150|739,731|-8%|12|2021-08-22|Aug 22, 2021|06/2021|0.02|--|28770000|--|2021-02-21|Feb 21, 2021|12/2020|0.01|--|26040000|--
2021-12-26 14:49:37|11275|947756|EHE|597.07M|597070000|2.290|347,025|30.86%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.05|0.0319|323800000|336440000
2021-12-26 14:49:39|11276|953869|AFG|699.74M|699740000|2.600|532,759|2.77%|12|2021-08-26|Aug 26, 2021|06/2021|0.1|10.00|362300000|--|2021-02-25|Feb 25, 2021|12/2020|0.09|7.79|338300000|--
2021-12-26 14:49:42|11277|1167991|DBI|1B|1000000000|2.02|179,561|-4.27%|5|2021-08-24|Aug 24, 2021|06/2021|0.23|--|219800000|--|2021-02-26|Feb 26, 2021|12/2020|-0.23|--|23470000|--
2021-12-26 14:49:44|11278|18556|MYS|521.18M|521180000|4.94|122,347|1.31%|12|2021-08-20|Aug 20, 2021|06/2021|0.21|--|92690000|--|2021-02-18|Feb 18, 2021|12/2020|0.18|--|98220000|--
2021-12-26 14:49:48|11279|1166382|SSR|-|-|24.43|45,088|-5.13%|21|2021-11-03|Nov 03, 2021|09/2021|0.5383|0.4909|434490000|455060000|2021-08-04|Aug 04, 2021|06/2021|0.6233|0.5003|510810000|452910000
2021-12-26 14:49:50|11280|943406|AMI|544.3M|544300000|0.440|4,274,466|7.32%|22|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|208800000|--
2021-12-26 14:49:52|11281|7597|AAC|877.03M|877030000|1.455|395,850|30.49%|20|2021-11-17|Nov 17, 2021|09/2021|0.14|--|143500000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2021-12-26 14:49:56|11282|102005|MYX|502.98M|502980000|0.285|3,914,849|-18.57%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.02|-2.50|192000000|206200000
2021-12-26 14:49:58|11283|8654|SSM|438.59M|438590000|0.790|1,690,166|-56.03%|12|2021-08-16|Aug 16, 2021|06/2021|0.05|4.60|393900000|394500000|2021-02-24|Feb 24, 2021|12/2020|0.04|--|409100000|519200000
2021-12-26 14:50:02|11284|10536|CVN|508.75M|508750000|0.325|3,897,227|14.04%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|--|--
2021-12-26 14:50:05|11285|959017|PAR|447.73M|447730000|1.95|594,218|-21.69%|12|2021-08-26|Aug 26, 2021|06/2021|-0.07|--|8690000|--|2021-02-24|Feb 24, 2021|12/2020|-0.09|--|254500|--
2021-12-26 14:50:08|11286|39198|PLL|1.17B|1170000000|0.740|4,661,575|94.74%|12|2021-12-01|Dec 01, 2021|09/2021|-0.0054|-0.0061|0.00|0.00|2021-09-24|Sep 24, 2021|06/2021|-0.0046|-0.0021|0.00|0.00
2021-12-26 14:50:11|11287|101952|AMA|445.8M|445800000|0.440|3,049,287|-43.05%|12|2021-08-23|Aug 23, 2021|06/2021|-0.14|0.94|484800000|480500000|2021-02-24|Feb 24, 2021|12/2020|-0.01|1.55|435100000|392510000
2021-12-26 14:50:14|11288|14253|COE|440.84M|440840000|0.270|4,806,388|-26.03%|22|2021-10-26|Oct 26, 2021|09/2021|--|--|48100000|51000000|2021-08-22|Aug 22, 2021|06/2021|-0|--|47100000|47100000
2021-12-26 14:50:16|11289|1142326|SZL|623.43M|623430000|3.050|590,206|-52.93%|4|2021-11-14|Nov 14, 2021|09/2021|-0.09|--|28480000|28500000|2021-08-15|Aug 15, 2021|06/2021|-0.1|-9.00|27850000|57300000
2021-12-26 14:50:19|11290|18575|SPL|528.68M|528680000|1.300|556,640|-15.03%|15|2021-11-09|Nov 09, 2021|09/2021|--|--|2200000|--|2021-08-24|Aug 24, 2021|06/2021|-0.02|--|2190000|--
2021-12-26 14:50:24|11291|7265|EHL|477.49M|477490000|0.890|1,329,202|-20.54%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.06|5.30|321900000|319700000
2021-12-26 14:50:26|11292|102037|VRT|583.18M|583180000|6.84|628,352|23.24%|18|2021-11-18|Nov 18, 2021|09/2021|--|--|--|64000000|2021-08-22|Aug 22, 2021|06/2021|0.16|0.1694|155000000|127250000
2021-12-26 14:50:29|11293|947769|EOS|357.67M|357670000|2.37|842,568|-60.17%|12|2021-08-29|Aug 29, 2021|06/2021|-0.08|--|98310000|116900000|2021-02-26|Feb 26, 2021|12/2020|-0.08|--|104700000|146600000
2021-12-26 14:50:32|11294|947655|OPT|464.56M|464560000|1.32|336,613|-31.96%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.0413|0.0398|179130|172630
2021-12-26 14:50:36|11295|7751|CWP|444.31M|444310000|5.41|208,813|-13.72%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.13|--|130600000|--
2021-12-26 14:50:39|11296|948227|STX|425.27M|425270000|0.210|7,071,483|-25%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|-0|--|--|--
2021-12-26 14:50:42|11297|945920|ISX|1.18B|1180000000|1.070|980,077|0%|17|2021-08-27|Aug 27, 2021|06/2021|-0|--|10720000|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--
2021-12-26 14:50:45|11298|7696|MGX|502.39M|502390000|0.415|4,100,831|-55.38%|22|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|73700000|--
2021-12-26 14:50:48|11299|1084956|MMM|244.28M|244280000|0.860|810,362|-67.18%|12|2021-10-28|Oct 28, 2021|09/2021|--|--|122030000|--|2021-08-16|Aug 16, 2021|06/2021|-0.18|-0.03|130030000|130030000
2021-12-26 14:50:52|11300|948089|PET|153.13M|153130000|0.245|652,644|0%|12|2021-08-31|Aug 31, 2021|06/2021|-0|--|1340000|--|2021-03-31|Mar 31, 2021|12/2020|-0.01|--|4850000|--
2021-12-26 14:50:54|11301|945920|ISX|1.18B|1180000000|1.070|980,077|0%|17|2021-08-27|Aug 27, 2021|06/2021|-0|--|10720000|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--
2021-12-26 14:50:56|11302|18476|VAH|726M|726000000|0.086|700,580|0%|14|2020-08-25|Aug 25, 2020|06/2020|--|-3.20|--|1000000|2020-02-10|Feb 10, 2020|12/2019|-0.01|0.85|3120000000|3000000
2021-12-26 14:50:58|11303|941675|SDA|189.4M|189400000|0.790|879,031|0%|5|2018-03-29|Mar 29, 2018|12/2017|0.05|0.12|267900000|306300000|2017-08-29|Aug 29, 2017|06/2017|-0.02|--|246300000|264700000