2022-01-02 23:07:43|04054|6712|NG|38.33B|38330000000|1,059.80|6,120,558|22.52%|13|2021-11-18|Nov 18, 2021|09/2021|0.1|15.70|--|6000000|2021-05-20|May 20, 2021|03/2021|0.29|35.42|--|8000000
2022-01-02 23:07:46|04055|295|NWG|25.43B|25430000000|225.70|18,529,535|34.63%|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
2022-01-02 23:07:50|04056|32399|NBMI|243.12M|243120000|89.60|429,951|9.8%|16|2021-09-13|Sep 13, 2021|06/2021|--|--|--|--|2021-06-21|Jun 21, 2021|12/2020|--|--|--|--
2022-01-02 23:07:52|04057|1128674|NETW|1.64B|1640000000|292.20|887,429|-10.53%|0||
2022-01-02 23:07:55|04058|40172|NRRT|270.38M|270380000|88.10|1,119,602|4.14%|12|2021-11-25|Nov 25, 2021|09/2021|-0.05|--|36000000|--|2021-06-03|Jun 03, 2021|03/2021|-0.19|--|35100000|--
2022-01-02 23:07:57|04059|286|NXT|10.43B|10430000000|8,150.0|294,526|15.02%|21|2021-11-03|Nov 03, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|2.24|37.38|2120000000|1000000
2022-01-02 23:08:00|04060|943190|NESF|597.65M|597650000|101.60|730,765|-4.69%|12|2021-11-19|Nov 19, 2021|09/2021|0.06|--|53440000|--|2021-06-28|Jun 28, 2021|03/2021|0.02|--|24910000|--
2022-01-02 23:08:06|04061|13165|OCDO|12.43B|12430000000|1,678.00|1,089,231|-26.63%|25|2021-09-14|Sep 14, 2021|08/2021|--|--|--|518000000|2021-07-06|Jul 06, 2021|05/2021|-0.11|--|1320000000|1000000
2022-01-02 23:08:08|04062|942425|OSBO|2.49B|2490000000|554.50|825,263|30.9%|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|--
2022-01-02 23:08:11|04063|19709|OXIG|1.51B|1510000000|2,630.00|67,463|32.03%|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
2022-01-02 23:08:13|04064|6671|PAGE|2B|2000000000|633.50|553,816|41.6%|16|2021-08-09|Aug 09, 2021|06/2021|0.12|--|766400000|--|2021-03-03|Mar 03, 2021|12/2020|-0.01|--|649800000|--
2022-01-02 23:08:16|04065|27761|PANI|1.81B|1810000000|336.0|457,198|34.13%|17|2021-08-05|Aug 05, 2021|05/2021|3.09|--|182000000|--|2021-02-22|Feb 22, 2021|12/2020|2.56|--|145200000|--
2022-01-02 23:08:19|04066|13156|PAGPA|1.4B|1400000000|566.50|334,726|15.94%|24|2021-12-07|Dec 07, 2021|09/2021|0.35|51.50|252800000|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-02 23:08:23|04067|6871|PAYP|454.27M|454270000|665.00|134,673|1.68%|22|2021-11-25|Nov 25, 2021|09/2021|0.29|--|70200000|--|2021-07-21|Jul 21, 2021|06/2021|--|--|28100000|--
2022-01-02 23:08:26|04068|6620|PSON|4.62B|4620000000|613.20|1,842,696|-9.88%|16|2021-07-30|Jul 30, 2021|06/2021|0.02|8.40|1600000000|1000000|2021-03-08|Mar 08, 2021|12/2020|0.35|32.79|1910000000|1000000
2022-01-02 23:08:28|04069|6648|PNN|3.15B|3150000000|1,167.00|854,712|19.19%|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
2022-01-02 23:08:31|04070|1009358|PSHP|6.05B|6050000000|3,015.00|141,539|17.54%|0||
2022-01-02 23:08:34|04071|6656|PSN|9.11B|9110000000|2,856.0|600,928|3.22%|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
2022-01-02 23:08:37|04072|19710|PNL|1.78B|1780000000|50,200.0|4,966|10.69%|13|2021-11-24|Nov 24, 2021|10/2021|26.87|--|95850000|--|2021-06-08|Jun 08, 2021|04/2021|29.19|--|94620000|--
2022-01-02 23:08:40|04073|6561|PFC|589.32M|589320000|115.30|3,352,175|-13.14%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-10-27|Oct 27, 2021|06/2021|0.1105|0.28|1600000000|1690000000
2022-01-02 23:08:42|04074|101928|PETSP|2.33B|2330000000|465.00|1,086,352|11.73%|24|2021-11-23|Nov 23, 2021|09/2021|--|6.19|--|504570000|2021-07-29|Jul 29, 2021|06/2021|--|--|377800000|--
2022-01-02 23:08:47|04075|14066|PHNX|6.52B|6520000000|653.20|1,255,133|-6.77%|16|2021-08-11|Aug 11, 2021|06/2021|-0.72|32.70|2140000000|--|2021-03-08|Mar 08, 2021|12/2020|0.29|--|2290000000|--
2022-01-02 23:08:51|04076|13125|PTEC|2.18B|2180000000|732.50|2,113,925|82.53%|17|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|--|--|--|--
2022-01-02 23:08:54|04077|40956|PLUSP|1.36B|1360000000|1,360.50|260,810|-6.17%|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
2022-01-02 23:08:56|04078|14064|PCT|3.67B|3670000000|2,728.00|176,778|18.35%|16|2021-12-15|Dec 15, 2021|10/2021|2.85|--|402800000|--|2021-07-15|Jul 15, 2021|04/2021|2.98|--|412600000|--
2022-01-02 23:08:59|04079|14618|POLYP|6.21B|6210000000|1,311.50|1,375,093|-22.14%|19|2021-10-26|Oct 26, 2021|09/2021|--|--|819000000|744260000|2021-09-09|Sep 09, 2021|06/2021|--|1.34|681000000|681000000
2022-01-02 23:09:02|04080|949175|PPH|609.16M|609160000|1,432.00|11,443|3.77%|20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|76000000|2021-09-01|Sep 01, 2021|06/2021|--|--|20400000|--
2022-01-02 23:09:05|04081|27982|PHP|2.02B|2020000000|151.40|3,229,185|-0.92%|16|2021-07-28|Jul 28, 2021|06/2021|0.05|--|71700000|--|2021-02-18|Feb 18, 2021|12/2020|0.05|--|71000000|--
2022-01-02 23:09:08|04082|6707|PFG|901.02M|901020000|359.20|470,621|17%|17|2021-08-11|Aug 11, 2021|06/2021|-0.2|--|316700000|--|2021-05-10|May 10, 2021|12/2020|-0.24|65.40|362200000|--
2022-01-02 23:09:12|04083|296|PRU|34.83B|34830000000|1,274.50|5,427,741|-5.38%|21|2021-08-11|Aug 11, 2021|06/2021|--|68.29|--|26000000|2021-03-03|Mar 03, 2021|12/2020|--|65.15|--|--
2022-01-02 23:09:15|04084|954891|PRTC|840.37M|840370000|292.00|136,478|-27%|11|2021-08-24|Aug 24, 2021|06/2021|--|-0.15|--|5000000|2021-04-15|Apr 15, 2021|12/2020|--|-0.20|--|14000000
2022-01-02 23:09:18|04085|6774|PZC|859.88M|859880000|205.50|565,051|-10.65%|18|2021-09-22|Sep 22, 2021|08/2021|--|--|131400000|--|2021-09-22|Sep 22, 2021|05/2021|0.02|--|290400000|--
2022-01-02 23:09:34|04086|6657|QQ|1.53B|1530000000|266.00|1,334,356|-16.82%|12|2021-11-11|Nov 11, 2021|09/2021|0.04|8.62|600100000|483910000|2021-05-20|May 20, 2021|03/2021|0.09|11.63|675000000|661670000
2022-01-02 23:09:37|04087|1084826|QLT|2.34B|2340000000|148.50|3,626,216|-3.32%|13|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|4.40|2840000000|366000000
2022-01-02 23:09:39|04088|6754|RNK|730.75M|730750000|156.00|253,864|12.07%|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|--
2022-01-02 23:09:42|04089|6881|RAT|1.16B|1160000000|1,984.0|49,097|28.83%|26|2021-10-14|Oct 14, 2021|09/2021|--|--|106400000|--|2021-07-28|Jul 28, 2021|06/2021|0.67|--|229300000|--
2022-01-02 23:09:45|04090|6570|RKT|45.31B|45310000000|6,342.0|1,195,542|-3.06%|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
2022-01-02 23:09:50|04091|6764|RDW|2.41B|2410000000|700.80|672,881|22.62%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.17|0.17|898000000|822280000
2022-01-02 23:09:53|04092|50681|RSER|255.69M|255690000|465.00|204,594|56.57%|0||
2022-01-02 23:09:56|04093|6572|REL|46.32B|46320000000|2,402.00|2,423,734|34%|25|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.34|40.30|3390000000|3000000
2022-01-02 23:10:00|04094|50659|TRIG|3.05B|3050000000|134.40|3,018,623|5.71%|12|2021-08-06|Aug 06, 2021|06/2021|0.02|--|10540000|--|2021-02-15|Feb 15, 2021|12/2020|0.05|--|72340000|--
2022-01-02 23:10:03|04095|6804|RSW|3.48B|3480000000|4,780.0|53,240|-17.01%|23|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-10-21|Oct 21, 2021|06/2021|0.81|86.30|310400000|302970000
2022-01-02 23:10:07|04096|6736|RTO|10.81B|10810000000|584.00|3,616,816|14.6%|27|2021-10-22|Oct 22, 2021|09/2021|--|--|761900000|--|2021-07-29|Jul 29, 2021|06/2021|0.06|6.38|1460000000|1000000
2022-01-02 23:10:09|04097|6790|RTN|721.38M|721380000|94.30|3,185,070|48.54%|20|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-0.047|--|216800000|--
2022-01-02 23:10:13|04098|989915|RHIM|1.55B|1550000000|3,306.0|62,271|-5.7%|21|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2022-01-02 23:10:16|04099|6771|RMV|6.72B|6720000000|795.00|1,501,696|22.16%|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
2022-01-02 23:10:19|04100|6597|RIO|79.16B|79160000000|4,892.0|3,005,507|-10.57%|16|2021-07-28|Jul 28, 2021|06/2021|--|7.37|--|33000000|2021-02-17|Feb 17, 2021|12/2020|--|4.56|--|25000000
2022-01-02 23:10:22|04101|6803|RCP|4.3B|4300000000|2,750.0|131,034|33.17%|29|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|4.42|--|728800000|--
2022-01-02 23:10:24|04102|6645|RR|10.24B|10240000000|122.88|30,581,822|10.45%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.05|-2.53|5160000000|5000000
2022-01-02 23:10:27|04103|6703|ROR|3.07B|3070000000|357.20|1,272,336|12.33%|24|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.05|5.14|288300000|281530000
2022-01-02 23:10:29|04104|6593|RDSa|117.27B|117270000000|1,644.00|7,738,286|26.68%|0||
2022-01-02 23:10:32|04105|8751|RDSb|124.81B|124810000000|1,622.4|7,236,448|28.82%|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
2022-01-02 23:10:34|04106|41343|RMG|5.04B|5040000000|506.00|3,126,929|49.84%|20|2021-11-18|Nov 18, 2021|09/2021|0.27|-6.30|6070000000|5000000|2021-09-23|Sep 23, 2021|06/2021|--|--|--|--
2022-01-02 23:10:37|04107|1056378|SBRE|457.77M|457770000|183.80|330,798|-33.53%|18|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.07|--|75660000|--
2022-01-02 23:10:40|04108|6780|SAFE|2.97B|2970000000|1,409.00|331,005|80.64%|24|2021-09-07|Sep 07, 2021|07/2021|--|--|47600000|47600000|2021-06-17|Jun 17, 2021|04/2021|0.74|--|43700000|43700000
2022-01-02 23:10:43|04109|6618|SGE|8.71B|8710000000|852.60|2,701,623|46.49%|23|2021-11-17|Nov 17, 2021|09/2021|0.13|11.11|909000000|922490000|2021-07-29|Jul 29, 2021|06/2021|--|--|440000000|--
2022-01-02 23:10:46|04110|949636|SNNS|1.47B|1470000000|911.00|1,492,047|47.89%|12|2021-09-07|Sep 07, 2021|06/2021|0.04|--|90730000|--|2021-03-19|Mar 19, 2021|12/2020|0.05|--|85740000|--
2022-01-02 23:10:49|04111|6752|SVS|1.97B|1970000000|1,408.00|253,136|47.51%|16|2021-08-05|Aug 05, 2021|06/2021|0.34|--|932600000|--|2021-03-11|Mar 11, 2021|12/2020|0.44|--|949100000|--
2022-01-02 23:10:54|04112|14071|SDP|968.46M|968460000|590.00|185,497|-3.91%|12|2021-12-09|Dec 09, 2021|09/2021|-0.3|--|-40730000|--|2021-05-21|May 21, 2021|03/2021|1.11|--|194300000|--
2022-01-02 23:10:56|04113|27891|SOI|708.49M|708490000|268.50|342,289|2.68%|12|2021-11-11|Nov 11, 2021|08/2021|0.03|--|12690000|--|2021-05-05|May 05, 2021|02/2021|0.49|--|141300000|--
2022-01-02 23:10:59|04114|6733|SDR|9.75B|9750000000|3,560.0|195,437|6.68%|25|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.08|103.14|1420000000|1000000
2022-01-02 23:11:02|04115|6834|SCIN|552.55M|552550000|835.00|101,088|19.63%|12|2021-12-20|Dec 20, 2021|10/2021|0.07|--|9860000|--|2021-06-21|Jun 21, 2021|04/2021|0.98|--|73600000|--
2022-01-02 23:11:04|04116|6760|SMT|19.34B|19340000000|1,337.50|2,643,537|10.17%|12|2021-11-08|Nov 08, 2021|09/2021|1.88|--|2720000000|--|2021-05-21|May 21, 2021|03/2021|1.98|--|2900000000|--
2022-01-02 23:11:07|04117|6729|SGRO|17.27B|17270000000|1,436.50|2,078,121|51.59%|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
2022-01-02 23:11:10|04118|14115|SNR|610.17M|610170000|147.00|473,612|64.71%|24|2021-10-11|Oct 11, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.05|-2.00|332800000|336000000
2022-01-02 23:11:13|04119|945897|SEQI|1.9B|1900000000|107.80|1,889,505|-1.82%|12|2021-12-01|Dec 01, 2021|09/2021|0.03|--|60760000|--|2021-07-08|Jul 08, 2021|03/2021|0.06|--|110400000|--
2022-01-02 23:11:16|04120|6634|SRP|1.61B|1610000000|134.60|2,096,131|12.64%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.19|--|2170000000|--
2022-01-02 23:11:18|04121|6679|SVT|7.38B|7380000000|2,947.0|460,760|28.75%|20|2021-11-23|Nov 23, 2021|09/2021|-0.73|49.79|958200000|897710000|2021-07-15|Jul 15, 2021|06/2021|--|--|--|--
2022-01-02 23:11:21|04122|6791|SHB|2.36B|2360000000|615.00|360,341|8.08%|17|2021-11-30|Nov 30, 2021|09/2021|0.37|3.15|59500000|48950000|2021-05-25|May 25, 2021|03/2021|-0.93|0.64|53200000|40140000
2022-01-02 23:11:24|04123|6662|SHI|561.89M|561890000|47.56|1,493,630|51.08%|24|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|-0.01|--|1110000000|--
2022-01-02 23:11:28|04124|6819|SIGSI|1.35B|1350000000|396.00|4,260,617|2.33%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--
2022-01-02 23:11:31|04125|27741|SRET|1.65B|1650000000|141.40|2,270,036|51.39%|12|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-06-07|Jun 07, 2021|03/2021|--|--|--|--
2022-01-02 23:11:34|04126|6695|SN|11.36B|11360000000|1,293.50|2,091,737|-14.34%|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
2022-01-02 23:11:37|04127|6686|SMIN|6.2B|6200000000|1,579.50|776,206|4.99%|15|2021-09-28|Sep 28, 2021|07/2021|0.34|39.71|1260000000|1000000|2021-03-26|Mar 26, 2021|01/2021|0.05|24.74|1150000000|1000000
2022-01-02 23:11:40|04128|1097538|SSON|3.26B|3260000000|2,020.00|386,986|18.13%|5|2021-08-09|Aug 09, 2021|06/2021|1.01|--|12840000|--|2021-03-17|Mar 17, 2021|12/2020|2.03|--|8990000|--
2022-01-02 23:11:43|04129|14117|SKG|10.44B|10440000000|4,057.0|268,760|18.07%|29|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2022-01-02 23:11:46|04130|961641|SCTS|3.58B|3580000000|1,804.00|269,366|31.3%|12|2021-10-26|Oct 26, 2021|07/2021|0.25|--|579700000|--|2021-03-24|Mar 24, 2021|01/2021|0.23|--|577000000|--
2022-01-02 23:11:48|04131|6767|SXS|4.05B|4050000000|3,658.0|299,274|29.81%|19|2021-10-22|Oct 22, 2021|09/2021|--|--|368930000|--|2021-07-29|Jul 29, 2021|06/2021|1.55|48.57|601800000|592530000
2022-01-02 23:11:51|04132|6808|SPX|11.83B|11830000000|16,050.0|89,435|42.1%|16|2021-08-11|Aug 11, 2021|06/2021|1.47|145.81|643700000|647060000|2021-03-10|Mar 10, 2021|12/2020|1.31|131.36|623700000|625750000
2022-01-02 23:11:54|04133|6837|SPT|1.68B|1680000000|276.20|717,136|4.62%|18|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.07|--|247610000
2022-01-02 23:11:57|04134|6669|SSE|17.45B|17450000000|1,649.00|2,572,214|9.93%|23|2021-11-17|Nov 17, 2021|09/2021|1.03|11.80|3540000000|2000000|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--
2022-01-02 23:12:00|04135|942377|SSPG|1.91B|1910000000|240.10|2,212,886|-12.58%|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
2022-01-02 23:12:03|04136|6683|SJP|9.07B|9070000000|1,683.50|867,398|48.52%|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
2022-01-02 23:12:05|04137|6732|SGC|494.61M|494610000|89.75|1,184,402|21.2%|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
2022-01-02 23:12:08|04138|6670|STAN|13.81B|13810000000|448.40|6,121,352|-3.76%|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
2022-01-02 23:12:11|04139|40119|SYNCS|1.41B|1410000000|212.00|608,760|-18.77%|13|2021-11-11|Nov 11, 2021|09/2021|-0.325|--|-145800000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-02 23:12:14|04140|14142|SYNTS|1.87B|1870000000|399.60|817,484|-11.12%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.47|29.80|1230000000|1000000
2022-01-02 23:12:18|04141|6651|TATE|3.07B|3070000000|661.40|1,239,939|-1.93%|17|2021-11-04|Nov 04, 2021|09/2021|0.01|25.07|656000000|1000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-02 23:12:21|04142|6800|TW|6.39B|6390000000|175.50|13,475,927|5.85%|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
2022-01-02 23:12:23|04143|986303|TBCG|899.49M|899490000|1,650.00|64,229|32%|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|--
2022-01-02 23:12:26|04144|14119|TEP|1.25B|1250000000|1,586.00|175,067|10.6%|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|--
2022-01-02 23:12:29|04145|6870|TMPL|730.75M|730750000|1,108.00|94,880|16.02%|12|2021-08-20|Aug 20, 2021|06/2021|1.89|--|130100000|--|2021-03-23|Mar 23, 2021|12/2020|1.53|--|108900000|--
2022-01-02 23:12:31|04146|6817|TEM|2.1B|2100000000|177.60|1,195,685|-6.53%|22|2021-11-24|Nov 24, 2021|09/2021|-0.16|--|-171700000|--|2021-06-04|Jun 04, 2021|03/2021|6.04|--|1410000000|--
2022-01-02 23:12:34|04147|6581|TSCO|22.06B|22060000000|289.90|16,589,148|25.46%|21|2021-10-06|Oct 06, 2021|08/2021|0.11|6.25|30420000000|31000000|2021-06-18|Jun 18, 2021|05/2021|--|--|13360000000|--
2022-01-02 23:12:37|04148|1053059|TIFS|1.33B|1330000000|255.00|1,314,931|4%|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
2022-01-02 23:12:40|04149|6637|TCAPI|1.2B|1200000000|152.70|1,424,806|-28.07%|26|2021-10-29|Oct 29, 2021|09/2021|--|--|447000000|447000000|2021-09-07|Sep 07, 2021|06/2021|--|--|453000000|936000000
2022-01-02 23:12:44|04150|6766|TRY|1.57B|1570000000|494.50|406,251|19.73%|17|2021-12-03|Dec 03, 2021|09/2021|0.65|--|225300000|--|2021-05-27|May 27, 2021|03/2021|0.74|--|253900000|--
2022-01-02 23:12:47|04151|1137603|TRNT|1.34B|1340000000|279.00|1,014,693|-39.87%|7|2021-11-03|Nov 03, 2021|08/2021|-0.02|--|77720000|129000000|2021-05-06|May 06, 2021|02/2021|-0.11|--|36130000|--
2022-01-02 23:12:49|04152|6681|TPK|3.4B|3400000000|1,554.50|642,615|21.93%|16|2021-08-03|Aug 03, 2021|06/2021|0.41|--|2300000000|2000000|2021-03-02|Mar 02, 2021|12/2020|0.37|48.85|3380000000|3000000
2022-01-02 23:12:53|04153|942420|BBOXT|4.65B|4650000000|249.00|6,521,275|48.3%|12|2021-08-05|Aug 05, 2021|06/2021|0.22|--|87400000|--|2021-03-15|Mar 15, 2021|12/2020|0.04|--|82700000|--
2022-01-02 23:12:55|04154|23214|TUIT|2.5B|2500000000|231.40|5,182,679|-49.52%|12|2018-05-09|May 09, 2018|03/2018|--|--|--|--|2018-02-13|Feb 13, 2018|12/2017|--|--|--|--
2022-01-02 23:12:58|04155|6627|TLW|665.02M|665020000|46.45|7,272,701|57.03%|16|2021-09-15|Sep 15, 2021|06/2021|--|0.04|--|719500000|2021-03-10|Mar 10, 2021|12/2020|--|0.03|--|620000000
2022-01-02 23:13:00|04156|40198|UDG|2.72B|2720000000|1,079.00|3,141,705|38.33%|17|2021-11-23|Nov 23, 2021|09/2021|--|0.28|--|669700000|2021-05-18|May 18, 2021|03/2021|--|0.26|--|735300000
2022-01-02 23:13:03|04157|8804|UKCM|970.66M|970660000|74.70|1,850,950|8.26%|16|2021-09-27|Sep 27, 2021|06/2021|0.05|--|83530000|--|2021-05-31|May 31, 2021|12/2020|0.04|--|67090000|--
2022-01-02 23:13:07|04158|6743|ULE|2.27B|2270000000|3,180.0|288,599|53.47%|25|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-07-19|Jul 19, 2021|06/2021|0.53|54.80|404500000|417450000
2022-01-02 23:13:11|04159|6661|ULVR|101.02B|101020000000|3,945.5|3,066,708|-10.17%|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
2022-01-02 23:13:14|04160|6848|UTG|4.43B|4430000000|1,110.50|540,159|6.27%|24|2021-10-08|Oct 08, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.33|--|140600000|--
2022-01-02 23:13:17|04161|6659|UU|7.43B|7430000000|1,089.00|1,365,422|21.68%|20|2021-11-24|Nov 24, 2021|09/2021|-0.32|25.21|--|888900000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-02 23:13:21|04162|6684|VSVS|1.22B|1220000000|450.20|322,796|-16.09%|24|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.16|19.86|808100000|805090000
2022-01-02 23:13:24|04163|6579|VCTX|2.12B|2120000000|2,444.0|115,815|4.18%|27|2021-12-06|Dec 06, 2021|09/2021|0.37|39.25|159800000|145000000|2021-07-09|Jul 09, 2021|06/2021|--|--|80700000|--
2022-01-02 23:13:26|04164|985785|VEILV|1.63B|1630000000|765.00|140,215|40.37%|4|2018-04-24|Apr 24, 2018|12/2017|1.47|--|333000000|--|2017-09-20|Sep 20, 2017|06/2017|1.17|--|260400000|--
2022-01-02 23:13:29|04165|27720|VOF|854.77M|854770000|516.00|215,243|21.41%|9|2021-10-25|Oct 25, 2021|06/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--
2022-01-02 23:13:32|04166|968974|VMUK|2.56B|2560000000|177.80|2,183,906|32.19%|12|2021-11-24|Nov 24, 2021|09/2021|0.25|23.43|1060000000|795900000|2021-05-05|May 05, 2021|03/2021|0.03|2.04|1020000000|737590000
2022-01-02 23:13:34|04167|6654|VTYV|2.62B|2620000000|1,184.00|409,317|26.02%|16|2021-09-07|Sep 07, 2021|06/2021|0.55|--|1100000000|--|2021-02-25|Feb 25, 2021|12/2020|0.57|--|1210000000|--
2022-01-02 23:13:38|04168|1076872|VVO|1.66B|1660000000|131.80|3,809,599|55.06%|14|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--
2022-01-02 23:13:41|04169|667|VOD|30.51B|30510000000|112.26|84,835,181|-7.18%|14|2021-11-16|Nov 16, 2021|09/2021|--|--|11390000000|22000000|2021-07-23|Jul 23, 2021|06/2021|--|--|11100000000|361000000
2022-01-02 23:13:44|04170|1131407|WOSG|3.41B|3410000000|1,420.00|513,004|145.25%|12|2021-12-09|Dec 09, 2021|10/2021|0.22|--|288700000|288700000|2021-09-29|Sep 29, 2021|07/2021|--|--|297500000|297500000
2022-01-02 23:13:47|04171|6674|WEIR|4.43B|4430000000|1,711.50|408,549|-13.97%|19|2021-07-29|Jul 29, 2021|06/2021|0.29|33.88|900400000|920600000|2021-03-02|Mar 02, 2021|12/2020|0.53|43.79|1960000000|1000000
2022-01-02 23:13:52|04172|6619|SMWH|1.93B|1930000000|1,480.0|383,157|-1.99%|17|2021-11-11|Nov 11, 2021|08/2021|-0.36|-25.27|466000000|499510000|2021-05-12|May 12, 2021|02/2021|-0.27|-9.17|420000000|345340000
2022-01-02 23:13:55|04173|6646|WTB|6.05B|6050000000|2,995.0|576,691|-3.39%|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
2022-01-02 23:13:58|04174|6875|WTAN|1.86B|1860000000|252.00|975,005|9.33%|12|2021-08-10|Aug 10, 2021|06/2021|0.26|--|216900000|--|2021-03-11|Mar 11, 2021|12/2020|0.41|--|349200000|--
2022-01-02 23:14:00|04175|945902|WIZZ|4.32B|4320000000|4,188.0|345,210|-8.24%|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
2022-01-02 23:14:03|04176|6861|WKP|1.46B|1460000000|808.50|185,048|5.14%|21|2021-11-17|Nov 17, 2021|09/2021|0.02|15.50|61200000|--|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--
2022-01-02 23:14:06|04177|32401|WWH|2.36B|2360000000|3,605.0|80,521|-3.22%|17|2021-11-17|Nov 17, 2021|09/2021|0.13|--|1320000|--|2021-06-03|Jun 03, 2021|03/2021|1.88|--|145700000|--
2022-01-02 23:14:09|04178|6578|WPP|12.86B|12860000000|1,119.50|2,780,250|39.94%|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
2022-01-02 23:14:12|04179|17981|ARTI|364.17B|364170000000|1,004.60|980,607|59.4%|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
2022-01-02 23:14:16|04180|17980|ACC|416.09B|416090000000|2,215.75|445,701|36.26%|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
2022-01-02 23:14:21|04181|17984|ADEL|1.88T|1.88E+12|1,709.45|2,345,755|248.05%|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
2022-01-02 23:14:25|04182|1088095|ADNA|2.08T|2.08E+12|1,330.25|916,114|24.79%|15|2021-10-28|Oct 28, 2021|09/2021|0.64|--|12950000000|--|2021-08-04|Aug 04, 2021|06/2021|1.23|--|9770000000|--
2022-01-02 23:14:30|04183|18294|APSE|1.49T|1.49E+12|730.30|4,865,570|44.94%|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
2022-01-02 23:14:34|04184|1111710|ADAG|1.89T|1.89E+12|1,721.80|337,494|356.95%|13|2021-10-28|Oct 28, 2021|09/2021|1.44|--|--|--|2021-08-04|Aug 04, 2021|06/2021|1.3|--|--|--
2022-01-02 23:14:37|04185|958331|ADAI|1.91T|1.91E+12|1,740.85|178,562|300.89%|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
2022-01-02 23:14:40|04186|7310|ADTB|299.37B|299370000000|123.90|4,259,834|39.06%|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
2022-01-02 23:14:42|04187|946826|ADIA|230.84B|230840000000|272.25|4,667,996|63.51%|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
2022-01-02 23:14:45|04188|947273|AJPH|193.46B|193460000000|2,235.55|74,929|35.4%|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
2022-01-02 23:14:48|04189|946738|ALEM|157.45B|157450000000|801.00|439,801|-23.17%|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
2022-01-02 23:14:51|04190|962425|ALKE|433.3B|433300000000|3,624.00|137,827|22.82%|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
2022-01-02 23:14:54|04191|17997|AMAR|108.83B|108830000000|637.15|921,334|-31.12%|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
2022-01-02 23:14:58|04192|17998|ABUJ|749.58B|749580000000|377.50|3,233,329|50.49%|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
2022-01-02 23:15:01|04193|18004|APLH|720.85B|720850000000|5,013.40|826,623|107.61%|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
2022-01-02 23:15:05|04194|18005|APLO|139.18B|139180000000|219.15|3,032,709|21.82%|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
2022-01-02 23:15:09|04195|18010|ASOK|359.46B|359460000000|122.45|15,861,465|23.56%|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
2022-01-02 23:15:12|04196|18011|ASPN|3.25T|3.25E+12|3,384.00|1,234,446|21.92%|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
2022-01-02 23:15:15|04197|946934|ASTL|458.46B|458460000000|2,281.80|392,441|74.21%|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
2022-01-02 23:15:18|04198|1014099|AUFI|325.22B|325220000000|1,036.50|995,339|18.41%|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
2022-01-02 23:15:21|04199|18014|ARBN|430.28B|430280000000|734.35|2,247,206|-20.85%|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
2022-01-02 23:15:25|04200|997883|AVEU|3.02T|3.02E+12|4,665.00|613,261|67.26%|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
2022-01-02 23:15:29|04201|18017|AXBK|2.08T|2.08E+12|678.55|10,605,726|8.78%|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
2022-01-02 23:15:31|04202|18020|BAJA|940.73B|940730000000|3,251.00|415,616|-6.61%|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
2022-01-02 23:15:36|04203|18022|BJFN|4.19T|4.19E+12|6,968.05|1,103,637|31.97%|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
2022-01-02 23:15:42|04204|18023|BJFS|2.61T|2.61E+12|16,406.20|262,223|84.95%|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
2022-01-02 23:15:45|04205|18024|BJAT|604.55B|604550000000|5,432.05|53,034|74.15%|24|2021-10-28|Oct 28, 2021|09/2021|70.00|--|1470000000|--|2021-07-22|Jul 22, 2021|06/2021|70.00|--|976500000|--
2022-01-02 23:15:48|04206|39853|BLKI|448.5B|448500000000|2,320.00|323,576|41.28%|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
2022-01-02 23:16:01|04207|1072999|BANH|405.9B|405900000000|252.00|8,304,982|-37.03%|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
2022-01-02 23:16:04|04208|18047|BOB|423.79B|423790000000|81.95|45,695,997|27.05%|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
2022-01-02 23:16:08|04209|18031|BOI|210.96B|210960000000|51.40|8,189,384|2.49%|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|--
2022-01-02 23:16:12|04210|18034|BATA|240.48B|240480000000|1,871.00|559,670|18.88%|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
2022-01-02 23:16:16|04211|18036|BRGR|749.6B|749600000000|771.75|843,103|0.61%|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
2022-01-02 23:16:19|04212|18043|BAJE|510.59B|510590000000|209.55|6,207,363|65.78%|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
2022-01-02 23:16:24|04213|18039|BFRG|324.91B|324910000000|697.85|1,954,951|29.69%|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
2022-01-02 23:16:28|04214|18042|BHEL|205.27B|205270000000|58.95|47,344,926|52.33%|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
2022-01-02 23:16:31|04215|18040|BPCL|836.12B|836120000000|385.45|5,007,411|8.68%|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
2022-01-02 23:16:35|04216|18041|BRTI|4.02T|4.02E+12|683.80|10,040,551|35.23%|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
2022-01-02 23:16:38|04217|18045|BION|433.73B|433730000000|364.65|2,875,689|-21.71%|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
2022-01-02 23:16:41|04218|18052|BOSH|511.12B|511120000000|17,330.00|60,896|33.45%|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
2022-01-02 23:16:45|04219|18054|BRIT|868.57B|868570000000|3,606.00|287,189|1.07%|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
2022-01-02 23:16:48|04220|18055|CADI|494.62B|494620000000|483.15|2,020,837|0.99%|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
2022-01-02 23:16:51|04221|18057|CNBK|362.74B|362740000000|199.95|18,036,525|50%|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
2022-01-02 23:16:54|04222|18061|CAST|121.42B|121420000000|122.80|847,741|0.66%|24|2021-10-29|Oct 29, 2021|06/2022|--|--|--|--|2021-10-29|Oct 29, 2021|09/2021|1.9|1.95|10730000000|10350000000
2022-01-02 23:16:57|04223|18070|CHLA|427.22B|427220000000|520.40|2,517,207|26.51%|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
2022-01-02 23:17:01|04224|18071|CIPL|761.69B|761690000000|944.10|2,498,503|14.21%|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
2022-01-02 23:17:05|04225|18072|CTBK|99.74B|99740000000|134.90|2,261,280|-25.24%|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
2022-01-02 23:17:08|04226|18075|COAL|900.07B|900070000000|146.05|14,693,831|7.91%|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
2022-01-02 23:17:13|04227|39893|COFO|357.24B|357240000000|5,870.00|387,447|115.63%|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
2022-01-02 23:17:16|04228|18076|COLG|402.89B|402890000000|1,481.30|474,596|-6.15%|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
2022-01-02 23:17:19|04229|18077|CCRI|374.44B|374440000000|614.55|1,390,170|52.34%|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
2022-01-02 23:17:22|04230|18080|CORF|221.9B|221900000000|756.05|470,599|-7.08%|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
2022-01-02 23:17:27|04231|978762|CROP|274.74B|274740000000|437.45|1,532,515|15.71%|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
2022-01-02 23:17:31|04232|18084|CUMM|260.75B|260750000000|940.65|898,728|61.8%|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
2022-01-02 23:17:35|04233|18086|DABU|1.03T|1.03E+12|580.05|1,882,524|8.58%|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
2022-01-02 23:17:38|04234|947396|DALB|345.8B|345800000000|1,847.90|270,237|68.84%|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
2022-01-02 23:17:41|04235|947225|DPNT|339.65B|339650000000|2,490.20|1,206,378|152.08%|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
2022-01-02 23:17:45|04236|18203|DHAE|98.77B|98770000000|164.50|2,359,850|-47.51%|20|2021-11-11|Nov 11, 2021|09/2021|-3.77|--|3350000000|--|2021-08-06|Aug 06, 2021|06/2021|-3.47|--|3040000000|--
2022-01-02 23:17:48|04237|18099|DIVI|1.24T|1.24E+12|4,678.20|594,911|21.54%|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
2022-01-02 23:17:51|04238|1046345|India|326.95B|326950000000|5,509.55|491,538|102.23%|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
2022-01-02 23:17:55|04239|18100|DLF|969.08B|969080000000|391.50|7,138,783|64.25%|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
2022-01-02 23:17:57|04240|962426|DLPA|315.81B|315810000000|3,822.25|221,846|58.78%|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
2022-01-02 23:18:00|04241|18101|REDY|814.22B|814220000000|4,907.00|394,570|-6.38%|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
2022-01-02 23:18:06|04242|18108|EICH|708.65B|708650000000|2,591.90|727,938|1.93%|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
2022-01-02 23:18:09|04243|18113|EMAM|230.95B|230950000000|519.55|601,734|22.62%|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
2022-01-02 23:18:13|04244|992809|ENDU|237.04B|237040000000|1,685.15|100,903|24.85%|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
2022-01-02 23:18:15|04245|18118|ESCO|228.74B|228740000000|1,908.70|1,719,906|48.21%|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
2022-01-02 23:18:20|04246|18122|EXID|143.1B|143100000000|168.35|2,527,609|-12.02%|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
2022-01-02 23:18:23|04247|18125|FED|174.38B|174380000000|83.00|19,821,532|21.97%|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
2022-01-02 23:18:27|04248|18132|FOHE|224.94B|224940000000|297.95|2,605,959|90.99%|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
2022-01-02 23:18:30|04249|18137|GAIL|573.7B|573700000000|129.20|11,492,451|4.49%|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
2022-01-02 23:18:34|04250|1167243|GLAD|634.63B|634630000000|3,850.00|192,135|62.47%|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
2022-01-02 23:18:36|04251|18149|GLEN|149.14B|149140000000|528.55|1,468,205|5.16%|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
2022-01-02 23:18:42|04252|18150|GMRI|277.05B|277050000000|45.90|23,377,597|72.56%|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
2022-01-02 23:18:45|04253|18152|GOCP|989.3B|989300000000|967.45|1,066,969|30.92%|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
2022-01-02 23:18:48|04254|18153|GODI|211.48B|211480000000|628.30|260,485|46.49%|24|2021-11-13|Nov 13, 2021|09/2021|4.26|--|32800000000|--|2021-08-13|Aug 13, 2021|06/2021|4.12|--|28900000000|--
2022-01-02 23:18:52|04255|18154|GODR|520.27B|520270000000|1,871.55|1,556,158|31.13%|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
2022-01-02 23:18:55|04256|18156|GRAS|1.07T|1.07E+12|1,622.25|999,636|73.8%|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
2022-01-02 23:18:59|04257|18171|GGAS|436.99B|436990000000|634.80|1,323,022|67.94%|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
2022-01-02 23:19:04|04258|18170|GSPT|166.53B|166530000000|295.15|920,156|35.08%|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
2022-01-02 23:19:09|04259|18174|HVEL|874.95B|874950000000|1,397.00|1,236,743|53.53%|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
2022-01-02 23:19:22|04260|18176|HCLT|3.58T|3.58E+12|1,319.10|4,465,291|38.78%|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
2022-01-02 23:19:25|04261|1089258|HDFA|522.33B|522330000000|2,449.00|332,651|-18.31%|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
2022-01-02 23:19:32|04262|18177|HDBK|8.2T|8.2E+12|1,479.40|5,845,364|3.81%|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
2022-01-02 23:19:35|04263|1054973|HDFL|1.32T|1.32E+12|649.55|2,372,570|-4.25%|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
2022-01-02 23:19:48|04264|18179|HROM|491.94B|491940000000|2,462.10|534,218|-20.53%|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
2022-01-02 23:19:52|04265|18187|HALC|1.06T|1.06E+12|474.75|9,449,719|99.18%|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
2022-01-02 23:19:55|04266|1072997|HIAE|404.83B|404830000000|1,210.65|733,688|41.3%|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
2022-01-02 23:19:57|04267|39868|HCPR|120.59B|120590000000|124.700|6,144,139|100.81%|20|2021-11-09|Nov 09, 2021|09/2021|0.7|--|4640000000|--|2021-08-07|Aug 07, 2021|06/2021|0.47|--|2680000000|--
2022-01-02 23:20:03|04268|18184|HPCL|407.9B|407900000000|292.35|3,854,611|32.14%|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
2022-01-02 23:20:07|04269|18185|HLL|5.55T|5.55E+12|2,361.00|1,620,684|-1.11%|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
2022-01-02 23:20:11|04270|18186|HZNC|1.34T|1.34E+12|316.80|1,574,910|32.52%|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
2022-01-02 23:20:15|04271|18191|HDFC|4.69T|4.69E+12|2,587.00|2,842,023|0.71%|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
2022-01-02 23:20:24|04272|18198|ICBK|5.14T|5.14E+12|740.15|15,481,831|40.31%|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
2022-01-02 23:20:27|04273|1050153|ICIL|687.75B|687750000000|1,401.25|691,709|-7.76%|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
2022-01-02 23:20:30|04274|991131|ICIR|806.03B|806030000000|560.80|1,190,338|12.45%|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
2022-01-02 23:20:34|04275|1073007|ICCI|255.47B|255470000000|791.75|504,306|70.05%|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
2022-01-02 23:20:37|04276|960765|IDFB|300.44B|300440000000|48.35|29,159,189|29.28%|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
2022-01-02 23:20:41|04277|1161582|INMR|197.95B|197950000000|6,474.00|10,612|-8.06%|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
2022-01-02 23:20:44|04278|18209|INBA|173.86B|173860000000|139.60|5,245,667|58.01%|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
2022-01-02 23:20:48|04279|18210|IHTL|238.84B|238840000000|180.75|10,033,629|50.39%|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
2022-01-02 23:20:52|04280|18197|IOC|1.02T|1.02E+12|111.50|10,846,699|21.86%|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
2022-01-02 23:20:55|04281|1169003|INID|298.62B|298620000000|22.85|14,169,026|-|6|2021-11-01|Nov 01, 2021|09/2021|1.15|--|46900000000|--|2021-08-13|Aug 13, 2021|06/2021|1.15|--|45820000000|--
2022-01-02 23:20:59|04282|1153181|INIR|665.4B|665400000000|831.75|19,864,082|187.8%|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
2022-01-02 23:21:02|04283|18213|IGAS|329.28B|329280000000|470.40|2,212,432|-7.25%|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
2022-01-02 23:21:05|04284|39852|INUS|669.04B|669040000000|248.30|4,724,291|5.46%|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
2022-01-02 23:21:09|04285|18215|INBK|687.68B|687680000000|887.85|5,297,275|-1.37%|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
2022-01-02 23:21:13|04286|18216|India|716.74B|716740000000|5,576.70|348,801|17.29%|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
2022-01-02 23:21:17|04287|18217|INFY|8.02T|8.02E+12|1,887.75|5,688,778|49.77%|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
2022-01-02 23:21:20|04288|961701|INGL|775.97B|775970000000|2,014.50|985,207|17.57%|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
2022-01-02 23:21:23|04289|18222|IPCA|274.86B|274860000000|2,166.80|572,810|-0.61%|38|2021-11-13|Nov 13, 2021|09/2021|19.7|19.56|15440000000|15440000000|2021-08-05|Aug 05, 2021|06/2021|24.2|24.13|15660000000|15660000000
2022-01-02 23:21:26|04290|18224|ITC|2.69T|2.69E+12|218.05|23,563,117|1.96%|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
2022-01-02 23:21:30|04291|18241|JNSP|384.83B|384830000000|377.25|6,752,215|39.64%|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
2022-01-02 23:21:34|04292|18244|JSWE|493.89B|493890000000|300.50|1,266,891|349.85%|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
2022-01-02 23:21:37|04293|18226|JSTL|1.58T|1.58E+12|655.30|4,512,680|68.15%|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
2022-01-02 23:21:41|04294|18247|JUBI|473.1B|473100000000|3,591.10|593,338|28.58%|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
2022-01-02 23:21:44|04295|18260|KTKM|3.56T|3.56E+12|1,796.10|3,117,730|-9.93%|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
2022-01-02 23:21:47|04296|39882|LTFH|188.98B|188980000000|77.70|8,520,888|-13.88%|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
2022-01-02 23:21:50|04297|991132|LTEH|590.61B|590610000000|5,598.95|350,642|132.37%|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
2022-01-02 23:21:53|04298|18268|LART|2.66T|2.66E+12|1,895.90|2,534,378|46.18%|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
2022-01-02 23:21:56|04299|986039|LRTI|1.29T|1.29E+12|7,335.00|408,323|98.28%|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
2022-01-02 23:21:59|04300|994422|LAUL|289.18B|289180000000|538.90|2,922,548|52.49%|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
2022-01-02 23:22:03|04301|18269|LICH|203.33B|203330000000|369.65|2,421,718|-2.11%|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
2022-01-02 23:22:06|04302|18270|LUPN|431.49B|431490000000|950.00|1,357,064|-5.09%|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
2022-01-02 23:22:12|04303|18291|MRF|309.01B|309010000000|72,860.00|12,000|-4.16%|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
2022-01-02 23:22:15|04304|985843|MGAS|85.31B|85310000000|863.70|488,528|-18.52%|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
2022-01-02 23:22:20|04305|18273|MAHM|929.21B|929210000000|836.90|4,013,389|14.26%|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
2022-01-02 23:22:25|04306|18271|MMFS|183.69B|183690000000|149.10|4,650,093|-16.56%|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
2022-01-02 23:22:28|04307|39888|MNFL|139.32B|139320000000|164.600|4,684,495|-1.56%|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
2022-01-02 23:22:31|04308|18276|MRCO|662.53B|662530000000|512.65|1,601,412|26.24%|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
2022-01-02 23:22:34|04309|18277|MRTI|2.24T|2.24E+12|7,420.00|732,825|-3.53%|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
2022-01-02 23:22:38|04310|18279|MAXI|338.33B|338330000000|980.35|580,998|41.88%|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
2022-01-02 23:22:42|04311|18283|MINT|786.95B|786950000000|4,775.00|1,189,318|187.78%|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
2022-01-02 23:22:46|04312|18290|MBFL|636.79B|636790000000|3,396.70|894,969|122.02%|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
2022-01-02 23:22:50|04313|39890|MUTT|600.01B|600010000000|1,495.00|909,323|23.21%|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
2022-01-02 23:22:53|04314|39891|NATP|164.98B|164980000000|904.65|251,613|-6.48%|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
2022-01-02 23:22:56|04315|18299|NALU|185.5B|185500000000|101.00|33,411,293|127.73%|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
2022-01-02 23:22:59|04316|946691|NAFL|207.04B|207040000000|4,180.00|252,025|58.47%|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
2022-01-02 23:23:03|04317|30059|NEST|1.9T|1.9E+12|19,705.70|52,594|6.8%|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
2022-01-02 23:23:08|04318|1053096|NIPF|218.79B|218790000000|351.85|868,874|16.18%|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
2022-01-02 23:23:11|04319|18309|NMDC|391.24B|391240000000|133.50|11,852,957|14.74%|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
2022-01-02 23:23:15|04320|18297|NTPC|1.21T|1.21E+12|124.40|14,202,729|25.59%|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
2022-01-02 23:23:19|04321|18312|OEBO|313.35B|313350000000|861.80|1,506,104|46.04%|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
2022-01-02 23:23:24|04322|18311|ONGC|1.79T|1.79E+12|142.40|19,812,491|52.79%|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
2022-01-02 23:23:30|04323|18313|OILI|214.93B|214930000000|198.20|1,527,544|82.34%|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
2022-01-02 23:23:34|04324|18325|PAGE|450.86B|450860000000|40,421.55|28,173|43.57%|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
2022-01-02 23:23:37|04325|18334|PLNG|324.83B|324830000000|216.55|2,479,138|-13.33%|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
2022-01-02 23:23:40|04326|18335|PFIZ|231.27B|231270000000|5,055.30|53,458|-4.24%|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
2022-01-02 23:23:48|04327|100258|PIIL|460.07B|460070000000|3,034.20|335,563|33.99%|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
2022-01-02 23:23:51|04328|18337|PIDI|1.25T|1.25E+12|2,462.80|508,164|39.08%|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
2022-01-02 23:23:55|04329|18339|PIRA|631B|631000000000|2,643.90|767,428|78.6%|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
2022-01-02 23:23:57|04330|1127928|POLC|368.47B|368470000000|2,463.00|505,005|137.87%|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
2022-01-02 23:24:01|04331|18341|PWFC|315.89B|315890000000|119.65|4,908,730|4%|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
2022-01-02 23:24:07|04332|18342|PGRD|1.43T|1.43E+12|204.50|12,848,523|43.89%|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
2022-01-02 23:24:10|04333|18344|PREG|190.31B|190310000000|474.75|1,075,614|77.94%|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
2022-01-02 23:24:15|04334|18346|PROC|501.82B|501820000000|15,459.35|11,198|40.38%|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
2022-01-02 23:24:21|04335|18350|PNBK|411.26B|411260000000|37.35|71,050,311|7.33%|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
2022-01-02 23:24:24|04336|987147|RATB|76.22B|76220000000|127.15|16,098,853|-44.97%|23|2021-10-28|Oct 28, 2021|09/2021|0.5|0.325|15080000000|16040000000|2021-08-02|Aug 02, 2021|06/2021|-7.7|1.1|16640000000|15000000000
2022-01-02 23:24:27|04337|18371|RECM|264.05B|264050000000|133.70|7,335,912|-0.74%|32|2021-10-29|Oct 29, 2021|09/2021|13.63|--|44540000000|--|2021-08-05|Aug 05, 2021|06/2021|11.4|--|40040000000|--
2022-01-02 23:24:31|04338|18367|RELI|15.05T|1.505E+13|2,368.15|6,196,499|19.15%|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
2022-01-02 23:24:34|04339|18016|SANO|182.74B|182740000000|7,935.00|16,577|-4.07%|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
2022-01-02 23:24:37|04340|18376|SBI|4.11T|4.11E+12|460.45|20,139,181|64.8%|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
2022-01-02 23:24:39|04341|1158869|SBIC|875.19B|875190000000|928.15|1,878,033|8.83%|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
2022-01-02 23:24:41|04342|1050746|SBIL|1.2T|1.2E+12|1,195.00|1,411,986|33.46%|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
2022-01-02 23:24:45|04343|18383|SHCM|973.46B|973460000000|26,980.00|30,511|12.65%|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
2022-01-02 23:24:49|04344|18386|SRTR|329.22B|329220000000|1,217.00|1,275,491|13.65%|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
2022-01-02 23:24:52|04345|18387|SIEM|840.92B|840920000000|2,361.35|453,873|47.44%|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
2022-01-02 23:24:54|04346|18397|SRFL|716.75B|716750000000|2,418.00|1,512,130|112.81%|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
2022-01-02 23:24:58|04347|18399|SAIL|443.41B|443410000000|107.35|41,387,631|44.09%|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
2022-01-02 23:25:01|04348|18405|SUN|2.03T|2.03E+12|845.70|3,781,226|41.84%|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
2022-01-02 23:25:05|04349|18406|SUTV|196.88B|196880000000|499.60|1,751,435|4.43%|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
2022-01-02 23:25:08|04350|958336|SYNN|245.81B|245810000000|619.90|670,747|-1.97%|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
2022-01-02 23:25:11|04351|18417|TTCH|227.62B|227620000000|893.50|2,443,238|86.17%|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
2022-01-02 23:25:15|04352|18419|TATA|417.37B|417370000000|1,464.45|462,759|33.79%|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
2022-01-02 23:25:19|04353|18420|TCS|13.83T|1.383E+13|3,738.35|2,542,990|27.66%|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
2022-01-02 23:25:23|04354|18422|TACN|685.27B|685270000000|743.60|1,796,977|23.62%|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
2022-01-02 23:25:25|04355|18421|TTEX|365.92B|365920000000|5,880.00|194,679|214.78%|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
2022-01-02 23:25:29|04356|18425|TAMO|4.79T|4.79E+12|482.40|39,099,602|158.66%|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
2022-01-02 23:25:33|04357|18426|TTPW|706.01B|706010000000|220.95|74,116,207|185.65%|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
2022-01-02 23:25:35|04358|18428|TISC|1.36T|1.36E+12|1,111.45|7,688,064|72.83%|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
2022-01-02 23:25:39|04359|18429|TEML|1.57T|1.57E+12|1,790.55|3,047,963|83.09%|33|2021-10-25|Oct 25, 2021|09/2021|15.12|15.17|108810000000|108830000000|2021-07-29|Jul 29, 2021|06/2021|15.31|15.35|101980000000|102000000000
2022-01-02 23:25:42|04360|18272|TRCE|237.26B|237260000000|1,004.10|388,346|26.3%|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
2022-01-02 23:25:45|04361|18433|TITN|2.24T|2.24E+12|2,522.40|1,608,004|61.84%|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
2022-01-02 23:25:49|04362|18435|TORP|554.79B|554790000000|3,278.45|240,084|17.29%|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
2022-01-02 23:25:52|04363|18436|TOPO|265.54B|265540000000|552.50|1,161,903|72.2%|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
2022-01-02 23:25:56|04364|18437|TREN|378.59B|378590000000|1,065.00|847,737|57.86%|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
2022-01-02 23:25:58|04365|18442|TVSM|297.88B|297880000000|627.00|3,089,985|27.76%|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
2022-01-02 23:26:02|04366|18445|ULTC|2.19T|2.19E+12|7,591.05|328,774|43.48%|33|2021-10-18|Oct 18, 2021|09/2021|45.15|45.48|117430000000|114550000000|2021-07-22|Jul 22, 2021|06/2021|59|47.55|116890000000|116530000000
2022-01-02 23:26:05|04367|18447|UNBK|296.63B|296630000000|43.40|22,271,815|35.2%|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
2022-01-02 23:26:08|04368|18449|UBBW|419.08B|419080000000|1,585.00|393,791|33.96%|28|2021-10-27|Oct 27, 2021|09/2021|3.1|3.1|14260000000|14260000000|2021-07-28|Jul 28, 2021|06/2021|1.2|1.19|11180000000|11180000000
2022-01-02 23:26:11|04369|18451|UNSP|636.72B|636720000000|898.25|2,307,420|54.47%|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
2022-01-02 23:26:19|04370|18450|UPLL|570.82B|570820000000|747.10|2,618,313|59.19%|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
2022-01-02 23:26:26|04371|993204|VARB|381.96B|381960000000|882.05|417,417|45.72%|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
2022-01-02 23:26:29|04372|18377|VDAN|1.26T|1.26E+12|340.75|21,895,313|112.44%|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
2022-01-02 23:26:33|04373|18200|VODA|441.09B|441090000000|15.35|363,611,662|37.05%|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
2022-01-02 23:26:38|04374|18462|VOLT|403.4B|403400000000|1,219.15|845,768|46.63%|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
2022-01-02 23:26:41|04375|18466|WHIR|223.55B|223550000000|1,762.00|281,395|-32.61%|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
2022-01-02 23:26:43|04376|18467|WIPR|3.91T|3.91E+12|715.35|7,722,588|84.32%|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
2022-01-02 23:26:47|04377|18470|YESB|343.25B|343250000000|13.70|113,564,709|-23.89%|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
2022-01-02 23:26:50|04378|18471|ZEE|308.13B|308130000000|320.80|22,156,025|42.61%|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
2022-01-02 23:26:53|04379|946102|2670|406.92B|406920000000|4,930.0|420,108|-14.11%|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
2022-01-02 23:26:57|04380|946298|8572|518.55B|518550000000|331.0|3,425,075|-24.94%|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
2022-01-02 23:26:59|04381|946144|4401|264.42B|264420000000|2,567.0|223,929|42.53%|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
2022-01-02 23:27:05|04382|44296|6857|2.13T|2.13E+12|10,900.0|1,911,819|41.01%|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
2022-01-02 23:27:10|04383|44267|8267|2.29T|2.29E+12|2,709.0|1,957,322|-19.97%|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
2022-01-02 23:27:14|04384|946297|8570|268.07B|268070000000|1,242.0|755,006|0.49%|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
2022-01-02 23:27:22|04385|946310|8905|373.4B|373400000000|1,641.0|517,975|-3.58%|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
2022-01-02 23:27:25|04386|44240|5201|1.22T|1.22E+12|5,490.0|1,166,668|52.5%|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
2022-01-02 23:27:28|04387|949910|4206|217.28B|217280000000|3,325.0|103,597|-6.73%|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
2022-01-02 23:27:32|04388|952959|9627|201.28B|201280000000|5,730.0|109,990|-10.05%|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
2022-01-02 23:27:35|04389|946132|4088|397.68B|397680000000|1,776.0|608,930|-3.16%|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
2022-01-02 23:27:38|04390|946246|7259|1.19T|1.19E+12|4,410.0|741,246|42.49%|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
2022-01-02 23:27:42|04391|44209|2802|1.89T|1.89E+12|3,497.0|1,867,703|49.6%|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
2022-01-02 23:27:45|04392|946105|2784|321.33B|321330000000|1,533.0|639,273|-18.85%|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
2022-01-02 23:27:49|04393|44281|6770|224.82B|224820000000|1,085.0|2,075,240|-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
2022-01-02 23:27:53|04394|44146|6113|395.99B|395990000000|1,139.0|1,386,686|0.53%|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
2022-01-02 23:27:56|04395|952375|6436|195.57B|195570000000|2,647.0|102,759|7.25%|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
2022-01-02 23:28:00|04396|44248|9202|1.13T|1.13E+12|2,404.5|5,043,057|5.6%|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
2022-01-02 23:28:04|04397|946220|6754|239.89B|239890000000|1,777.0|1,415,317|-22.87%|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
2022-01-02 23:28:08|04398|44282|8304|294.03B|294030000000|2,518.0|591,186|32.32%|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
2022-01-02 23:28:11|04399|951876|2815|198.74B|198740000000|6,240.0|53,010|-15.9%|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
2022-01-02 23:28:14|04400|952550|7476|288.25B|288250000000|7,710.0|71,198|-12.63%|26|2021-10-29|Oct 29, 2021|09/2021|32.39|--|20400000000|20280000000|2021-07-30|Jul 30, 2021|06/2021|87.01|--|20060000000|18740000000
2022-01-02 23:28:18|04401|44184|2502|2.27T|2.27E+12|4,474.0|1,679,949|5.42%|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
2022-01-02 23:28:21|04402|992296|7747|671.19B|671190000000|2,471.0|800,471|-34.37%|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
2022-01-02 23:28:25|04403|44274|3407|1.5T|1.5E+12|1,081.0|3,295,343|2.51%|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
2022-01-02 23:28:28|04404|946263|7936|466.76B|466760000000|2,550.0|923,832|28.79%|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
2022-01-02 23:28:31|04405|44160|4503|3.47T|3.47E+12|1,870.5|3,753,133|17.35%|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
2022-01-02 23:28:35|04406|953004|9832|109.4B|109400000000|1,403.0|276,952|-1.68%|26|2021-10-29|Oct 29, 2021|09/2021|10.32|--|51270000000|--|2021-07-30|Jul 30, 2021|06/2021|13.5|--|52280000000|--
2022-01-02 23:28:38|04407|946226|6845|719.34B|719340000000|5,240.0|349,806|-7.09%|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
2022-01-02 23:28:42|04408|946262|7832|1.98T|1.98E+12|8,994.0|644,803|0.76%|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
2022-01-02 23:28:45|04409|987115|6532|680.6B|680600000000|44,500.0|331,529|145.99%|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
2022-01-02 23:28:48|04410|991446|2412|785.33B|785330000000|4,935.0|747,270|61.8%|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
2022-01-02 23:28:52|04411|946340|9783|217.79B|217790000000|2,259.0|243,713|12.22%|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
2022-01-02 23:28:55|04412|44235|5108|3.49T|3.49E+12|4,949.0|1,519,878|46.25%|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
2022-01-02 23:28:59|04413|946206|6448|574.78B|574780000000|2,211.0|709,508|4%|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
2022-01-02 23:29:02|04414|949900|2229|353.26B|353260000000|2,669.0|434,140|-14.18%|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
2022-01-02 23:29:06|04415|44187|7751|2.93T|2.93E+12|2,801.0|4,403,933|41.61%|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
2022-01-02 23:29:09|04416|946272|8060|297.09B|297090000000|2,291.0|162,317|-2.68%|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
2022-01-02 23:29:12|04417|946338|9697|578.16B|578160000000|2,708.0|1,294,048|-19.16%|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
2022-01-02 23:29:16|04418|44306|6952|358.88B|358880000000|1,479.0|1,861,583|-21.58%|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
2022-01-02 23:29:20|04419|44218|9022|3.02T|3.02E+12|15,345.0|644,956|5.17%|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
2022-01-02 23:29:24|04420|952820|8439|681.89B|681890000000|5,580.0|141,627|-31.78%|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
2022-01-02 23:29:33|04421|44307|8331|485.79B|485790000000|659.0|1,908,530|16.02%|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
2022-01-02 23:29:36|04422|44283|9502|916.47B|916470000000|1,212.0|2,272,652|-2.49%|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
2022-01-02 23:29:40|04423|44175|4519|6.14T|6.14E+12|3,735.0|2,445,625|-32.13%|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
2022-01-02 23:29:46|04424|946330|9504|335.41B|335410000000|931.0|1,482,740|-22.99%|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
2022-01-02 23:29:50|04425|946097|2579|236.74B|236740000000|1,320.0|678,914|-17.96%|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
2022-01-02 23:29:55|04426|952591|7616|141.16B|141160000000|1,629.0|477,054|-0.24%|26|2021-11-10|Nov 10, 2021|09/2021|2.5|--|39070000000|--|2021-08-06|Aug 06, 2021|06/2021|2.68|--|39330000000|--
2022-01-02 23:29:59|04427|44124|1721|317.26B|317260000000|2,561.0|522,994|-20.09%|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
2022-01-02 23:30:02|04428|976159|7186|504.35B|504350000000|418.0|3,207,792|15.15%|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
2022-01-02 23:30:06|04429|962543|5021|188.3B|188300000000|2,248.0|413,729|22.37%|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
2022-01-02 23:30:09|04430|949906|3349|670.41B|670410000000|16,930.0|159,960|1.5%|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
2022-01-02 23:30:12|04431|44262|8253|188.96B|188960000000|1,209.0|973,492|1.94%|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
2022-01-02 23:30:16|04432|952146|4751|967.49B|967490000000|1,914.0|3,454,802|7.68%|26|2021-10-27|Oct 27, 2021|09/2021|16.8|21.13|179730000000|179710000000|2021-07-28|Jul 28, 2021|06/2021|38.33|33.37|192240000000|175940000000
2022-01-02 23:30:20|04433|44207|7912|778.41B|778410000000|2,893.0|736,768|55.96%|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
2022-01-02 23:30:23|04434|44138|8750|2.46T|2.46E+12|2,325.5|3,387,849|49.84%|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
2022-01-02 23:30:29|04435|946137|4202|238.97B|238970000000|795.0|893,005|5.58%|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
2022-01-02 23:30:33|04436|946177|5471|177.76B|177760000000|4,170.0|121,541|-3.14%|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
2022-01-02 23:30:36|04437|946202|6383|1.18T|1.18E+12|9,400.0|372,254|-26.33%|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
2022-01-02 23:30:40|04438|44190|4568|5.61T|5.61E+12|2,925.0|3,494,860|-17.26%|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
2022-01-02 23:30:43|04439|976160|7458|224.49B|224490000000|3,480.0|90,660|-2.38%|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
2022-01-02 23:30:48|04440|44181|6367|7.64T|7.64E+12|26,090.0|755,965|13.83%|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
2022-01-02 23:30:52|04441|44182|7735|576.17B|576170000000|12,370.0|651,471|62.76%|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
2022-01-02 23:30:56|04442|952021|3880|317.43B|317430000000|1,910.0|156,021|-4.69%|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
2022-01-02 23:31:00|04443|946085|1878|897.17B|897170000000|13,170.0|214,789|36.62%|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
2022-01-02 23:31:03|04444|44149|1925|2.17T|2.17E+12|3,308.0|1,345,192|7.96%|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
2022-01-02 23:31:07|04445|44332|8601|975.77B|975770000000|648.7|4,750,587|38.02%|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
2022-01-02 23:31:10|04446|946114|3107|174.99B|174990000000|1,840.0|269,486|0.22%|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
2022-01-02 23:31:14|04447|102045|2432|209.92B|209920000000|1,771.0|575,952|-3.7%|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
2022-01-02 23:31:17|04448|44110|4061|324.23B|324230000000|3,760.0|310,510|-6.7%|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
2022-01-02 23:31:20|04449|44301|6902|7.3T|7.3E+12|9,529.0|1,482,248|55.35%|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
2022-01-02 23:31:24|04450|44145|4324|1.12T|1.12E+12|4,100.0|811,879|33.77%|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
2022-01-02 23:31:27|04451|946157|4631|274.12B|274120000000|2,896.0|217,230|11.21%|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
2022-01-02 23:31:41|04452|946194|6146|1.27T|1.27E+12|35,150.0|196,840|1.15%|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
2022-01-02 23:31:45|04453|946193|6141|246.89B|246890000000|1,977.0|662,737|26%|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
2022-01-02 23:31:48|04454|44111|5714|287.69B|287690000000|4,835.0|297,746|29.45%|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
2022-01-02 23:31:52|04455|952120|4665|138.68B|138680000000|2,809.0|86,376|-2.23%|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
2022-01-02 23:31:55|04456|44208|9020|2.67T|2.67E+12|7,073.0|1,675,602|2.73%|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
2022-01-02 23:31:58|04457|44171|6361|587.74B|587740000000|6,390.0|466,797|89.61%|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
2022-01-02 23:32:02|04458|44180|4523|1.87T|1.87E+12|6,531.0|1,103,306|-11.41%|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
2022-01-02 23:32:08|04459|946335|9513|279.51B|279510000000|1,527.0|996,832|7.46%|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
2022-01-02 23:32:16|04460|44225|5020|1.38T|1.38E+12|430.3|15,796,149|16.17%|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
2022-01-02 23:32:20|04461|951790|2206|237.43B|237430000000|3,660.0|161,411|-19.29%|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
2022-01-02 23:32:23|04462|952167|4921|413.92B|413920000000|3,430.0|330,941|-16.65%|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
2022-01-02 23:32:25|04463|44311|6954|4.68T|4.68E+12|24,380.0|802,229|-3.86%|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
2022-01-02 23:32:29|04464|44328|9983|6.67T|6.67E+12|65,310.0|587,749|-29.37%|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
2022-01-02 23:32:31|04465|998064|3563|503.09B|503090000000|4,350.0|728,235|10.13%|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
2022-01-02 23:32:35|04466|952653|7947|320.79B|320790000000|3,920.0|109,127|-9.57%|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
2022-01-02 23:32:38|04467|44221|6504|897.02B|897020000000|6,280.0|584,270|69.04%|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
2022-01-02 23:32:41|04468|952306|6134|249.02B|249020000000|2,582.0|369,813|-4.83%|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
2022-01-02 23:32:45|04469|946161|4676|246.43B|246430000000|1,108.0|490,473|0.73%|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
2022-01-02 23:32:49|04470|946100|2607|199.43B|199430000000|2,320.0|204,867|-21.28%|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
2022-01-02 23:32:52|04471|44205|4901|3.42T|3.42E+12|8,526.0|1,421,583|56.79%|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
2022-01-02 23:32:56|04472|952365|6406|204.72B|204720000000|2,520.0|136,141|13.16%|26|2021-11-10|Nov 10, 2021|09/2021|45.01|--|46970000000|45300000000|2021-08-06|Aug 06, 2021|06/2021|41.13|--|39660000000|--
2022-01-02 23:32:58|04473|44246|6702|3.89T|3.89E+12|19,730.0|552,089|32.37%|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
2022-01-02 23:33:01|04474|946221|6755|285.86B|285860000000|2,731.0|270,198|-2.29%|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
2022-01-02 23:33:05|04475|44317|8354|374.68B|374680000000|1,971.0|610,763|7.53%|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|--
2022-01-02 23:33:08|04476|44121|5801|163.43B|163430000000|2,322.0|487,343|-16.53%|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
2022-01-02 23:33:12|04477|952380|6457|133.03B|133030000000|2,189.0|105,102|5.19%|26|2021-11-05|Nov 05, 2021|09/2021|32|--|54940000000|55950000000|2021-08-06|Aug 06, 2021|06/2021|13.06|--|48220000000|48940000000
2022-01-02 23:33:14|04478|946328|9449|299.02B|299020000000|2,715.0|301,543|-8.31%|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
2022-01-02 23:33:18|04479|952010|3769|1.09T|1.09E+12|14,350.0|175,727|3.68%|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
2022-01-02 23:33:22|04480|952717|8111|302.23B|302230000000|6,660.0|89,830|-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
2022-01-02 23:33:25|04481|44236|6674|200.3B|200300000000|2,558.0|533,360|-13.7%|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
2022-01-02 23:33:28|04482|976126|3765|129.3B|129300000000|2,588.0|584,067|12.13%|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
2022-01-02 23:33:31|04483|946287|8359|192.44B|192440000000|393.0|1,032,762|14.58%|27|2021-10-29|Oct 29, 2021|09/2021|9.08|--|32560000000|--|2021-07-30|Jul 30, 2021|06/2021|22.44|--|41890000000|--
2022-01-02 23:33:34|04484|949901|2433|715.92B|715920000000|1,916.0|541,786|35.41%|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
2022-01-02 23:33:37|04485|946233|6965|1.14T|1.14E+12|7,340.0|328,651|24.41%|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
2022-01-02 23:33:41|04486|946315|9042|786.71B|786710000000|3,265.0|541,194|-4.81%|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
2022-01-02 23:33:44|04487|969277|1808|391.65B|391650000000|1,426.0|717,784|20.54%|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
2022-01-02 23:33:48|04488|946327|9435|803.47B|803470000000|17,710.0|72,098|-26.76%|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
2022-01-02 23:33:51|04489|44142|7205|544.18B|544180000000|948.0|1,860,748|7.85%|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
2022-01-02 23:33:54|04490|946290|7337|213.99B|213990000000|689.0|419,565|18.79%|27|2021-11-08|Nov 08, 2021|09/2021|12.97|--|34760000000|--|2021-08-05|Aug 05, 2021|06/2021|22.89|--|35870000000|--
2022-01-02 23:33:57|04491|946224|6806|683.62B|683620000000|19,340.0|75,322|23.58%|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
2022-01-02 23:34:02|04492|946148|4530|324.91B|324910000000|3,975.0|435,194|-35.15%|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
2022-01-02 23:34:04|04493|44206|6501|6.03T|6.03E+12|6,230.0|3,330,967|53.26%|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
2022-01-02 23:34:08|04494|44161|6305|707.07B|707070000000|3,325.0|607,743|13.48%|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
2022-01-02 23:34:14|04495|946180|5486|911.12B|911120000000|2,131.0|1,655,360|36.08%|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
2022-01-02 23:34:17|04496|946319|9086|451.92B|451920000000|5,400.0|216,717|75.9%|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
2022-01-02 23:34:21|04497|946334|9509|105.33B|105330000000|513.0|755,076|36.8%|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
2022-01-02 23:34:24|04498|946289|8377|120.04B|120040000000|914.0|331,189|-6.64%|27|2021-11-10|Nov 10, 2021|09/2021|35.45|--|44560000000|--|2021-07-30|Jul 30, 2021|06/2021|59.3|--|43340000000|--
2022-01-02 23:34:27|04499|946331|9505|122.13B|122130000000|585.0|561,275|-12.95%|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
2022-01-02 23:34:30|04500|44157|7267|5.52T|5.52E+12|3,230.0|4,141,400|12.25%|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
2022-01-02 23:34:34|04501|946228|6856|285.25B|285250000000|6,760.0|131,816|11.74%|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
2022-01-02 23:34:38|04502|952386|6465|626.49B|626490000000|8,650.0|103,292|-8.66%|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
2022-01-02 23:34:41|04503|946107|2810|288.88B|288880000000|2,901.0|207,151|-25.99%|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
2022-01-02 23:34:44|04504|946261|7741|6.31T|6.31E+12|17,110.0|791,937|19.9%|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
2022-01-02 23:34:48|04505|946151|4544|166.6B|166600000000|2,920.0|407,303|5.07%|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
2022-01-02 23:34:52|04506|946111|3003|832.24B|832240000000|1,092.0|5,044,637|-3.62%|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
2022-01-02 23:34:56|04507|946131|4062|954.92B|954920000000|6,840.0|1,117,754|42.06%|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
2022-01-02 23:35:00|04508|946169|5019|873.2B|873200000000|2,937.0|1,115,025|29.38%|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
2022-01-02 23:35:03|04509|44122|7013|350.29B|350290000000|2,316.0|1,495,281|13.14%|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
2022-01-02 23:35:08|04510|946117|3291|771.7B|771700000000|2,676.0|565,175|28.41%|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
2022-01-02 23:35:11|04511|976103|2492|213.96B|213960000000|936.0|509,090|-4.88%|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
2022-01-02 23:35:14|04512|1177847|5076|305.04B|305040000000|1,048.00|905,578|-|2|2021-12-01|Dec 01, 2021|09/2021|24.8|24.8|166020000000|168360000000|2021-09-01|Sep 01, 2021|06/2021|--|--|142130000000|--
2022-01-02 23:35:19|04513|44119|1605|1.39T|1.39E+12|1,002.0|13,478,871|80.22%|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
2022-01-02 23:35:22|04514|946125|3774|428.99B|428990000000|4,750.0|309,148|133.76%|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
2022-01-02 23:35:26|04515|44229|3099|324.25B|324250000000|850.0|2,531,360|39.34%|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
2022-01-02 23:35:30|04516|44132|7202|1.11T|1.11E+12|1,431.0|2,750,281|46.02%|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
2022-01-02 23:35:35|04517|946099|2593|732.39B|732390000000|6,040.0|121,103|-7.5%|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
2022-01-02 23:35:39|04518|44217|8001|5.23T|5.23E+12|3,518.0|2,830,383|18.69%|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
2022-01-02 23:35:44|04519|946164|4739|854.97B|854970000000|3,700.0|416,719|0.41%|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
2022-01-02 23:36:03|04520|952705|8088|333.62B|333620000000|5,800.0|200,257|-8.81%|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
2022-01-02 23:36:06|04521|946279|8273|230.52B|230520000000|3,225.0|159,438|-13.65%|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
2022-01-02 23:36:09|04522|44224|3086|274.17B|274170000000|1,047.0|1,669,005|28.47%|33|2021-12-28|Dec 28, 2021|11/2021|21.63|14.78|80150000000|97680000000|2021-10-12|Oct 12, 2021|08/2021|4.08|2.08|83240000000|101200000000
2022-01-02 23:36:13|04523|946303|8595|170.83B|170830000000|6,620.0|127,700|28.54%|27|2021-10-22|Oct 22, 2021|09/2021|37.85|--|3580000000|--|2021-07-21|Jul 21, 2021|06/2021|362.34|--|14860000000|--
2022-01-02 23:36:15|04524|940785|9201|959.67B|959670000000|2,196.0|6,264,819|10.08%|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
2022-01-02 23:36:18|04525|952973|9706|447.06B|447060000000|4,800.0|371,668|-23.2%|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
2022-01-02 23:36:22|04526|952851|8697|1.33T|1.33E+12|2,518.0|1,415,144|-4.55%|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
2022-01-02 23:36:25|04527|959212|7182|3.95T|3.95E+12|1,055.0|3,169,740|24.56%|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
2022-01-02 23:36:28|04528|959213|6178|3.38T|3.38E+12|896.8|29,438,592|11.71%|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
2022-01-02 23:36:31|04529|959214|7181|739.15B|739150000000|1,850.0|1,205,003|-12.41%|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
2022-01-02 23:36:34|04530|44305|5631|283.98B|283980000000|3,860.0|460,000|25.53%|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
2022-01-02 23:36:38|04531|44219|2914|4.12T|4.12E+12|2,322.5|5,518,925|10.49%|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
2022-01-02 23:36:42|04532|952101|4552|275.22B|275220000000|2,224.0|567,844|-8.74%|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
2022-01-02 23:36:45|04533|952482|6951|468.78B|468780000000|9,190.0|547,795|88.9%|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
2022-01-02 23:36:50|04534|44290|5411|844.69B|844690000000|1,467.0|7,460,402|48.48%|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
2022-01-02 23:36:54|04535|44159|1963|242.74B|242740000000|961.0|1,249,833|-0.31%|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
2022-01-02 23:36:57|04536|946136|4185|940.95B|940950000000|4,375.0|732,370|52.23%|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
2022-01-02 23:37:01|04537|44196|6473|344.68B|344680000000|1,005.0|1,259,722|25.47%|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
2022-01-02 23:37:04|04538|952128|4686|345.53B|345530000000|5,380.0|105,827|-24.97%|26|2021-11-11|Nov 11, 2021|09/2021|56.81|--|10920000000|--|2021-08-05|Aug 05, 2021|06/2021|51.73|--|10240000000|--
2022-01-02 23:37:07|04539|946280|8282|221.63B|221630000000|1,118.0|976,886|-22.14%|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
2022-01-02 23:37:10|04540|946329|9468|416.78B|416780000000|2,997.0|711,760|60.05%|26|2021-10-29|Oct 29, 2021|09/2021|23.95|--|52780000000|53690000000|2021-07-30|Jul 30, 2021|06/2021|62.42|--|52030000000|51300000000
2022-01-02 23:37:14|04541|946108|2811|265.96B|265960000000|2,992.0|202,240|-17.8%|27|2021-10-29|Oct 29, 2021|09/2021|35.03|--|49900000000|41720000000|2021-07-28|Jul 28, 2021|06/2021|37.88|--|50200000000|--
2022-01-02 23:37:17|04542|44144|1812|659.05B|659050000000|1,321.0|1,336,524|-4.41%|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
2022-01-02 23:37:21|04543|946095|2371|628.12B|628120000000|3,070.0|537,037|8.48%|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
2022-01-02 23:37:25|04544|946146|4521|159.22B|159220000000|4,210.0|81,108|5.65%|27|2021-11-04|Nov 04, 2021|09/2021|88.46|--|19140000000|--|2021-08-03|Aug 03, 2021|06/2021|87.78|--|18450000000|--
2022-01-02 23:37:28|04545|946323|9364|252.99B|252990000000|2,178.0|271,260|15.67%|27|2021-11-12|Nov 12, 2021|09/2021|42.64|--|64550000000|64580000000|2021-08-10|Aug 10, 2021|06/2021|51.37|--|64420000000|--
2022-01-02 23:37:32|04546|946134|4118|246.28B|246280000000|3,775.0|149,116|4.57%|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
2022-01-02 23:37:36|04547|44288|9503|958.78B|958780000000|1,074.0|2,132,732|10.3%|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
2022-01-02 23:37:40|04548|946156|4613|642.45B|642450000000|2,500.0|620,346|-21.26%|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
2022-01-02 23:37:43|04549|44150|4452|2.85T|2.85E+12|6,019.0|1,515,932|-24.48%|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
2022-01-02 23:37:47|04550|44117|7012|347.98B|347980000000|2,078.0|1,860,763|-10.59%|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
2022-01-02 23:37:51|04551|44243|9107|645.45B|645450000000|6,920.0|7,379,575|227.65%|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
2022-01-02 23:38:00|04552|44268|9433|7.51T|7.51E+12|3,362.0|4,588,646|9.65%|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
2022-01-02 23:38:02|04553|952896|9045|283.62B|283620000000|2,646.0|414,687|-46.49%|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
2022-01-02 23:38:06|04554|946313|9006|316.57B|316570000000|1,150.0|937,187|-34.99%|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
2022-01-02 23:38:33|04555|44198|9008|619.05B|619050000000|5,070.0|320,044|-36.62%|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
2022-01-02 23:38:37|04556|44203|9009|524.14B|524140000000|3,110.0|473,437|-10.89%|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
2022-01-02 23:38:41|04557|946106|2809|323.65B|323650000000|2,480.0|306,084|9.25%|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
2022-01-02 23:38:44|04558|943426|6861|17.53T|1.753E+13|72,280.0|484,581|24.62%|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
2022-01-02 23:38:47|04559|44204|2801|1.85T|1.85E+12|9,670.0|468,941|34.87%|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
2022-01-02 23:38:52|04560|946089|1944|354.15B|354150000000|1,728.0|243,711|2.92%|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
2022-01-02 23:38:56|04561|946314|9041|611.45B|611450000000|3,215.0|492,237|-28.87%|27|2021-11-12|Nov 12, 2021|09/2021|14.21|--|166720000000|--|2021-08-10|Aug 10, 2021|06/2021|48.9|--|124960000000|--
2022-01-02 23:39:02|04562|44189|2503|1.54T|1.54E+12|1,847.0|3,157,644|-24.12%|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
2022-01-02 23:39:11|04563|952180|4967|704.43B|704430000000|9,040.0|136,532|-28.31%|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
2022-01-02 23:39:14|04564|951896|3038|971.25B|971250000000|4,455.0|1,520,721|40.09%|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
2022-01-02 23:39:17|04565|44285|5406|226.96B|226960000000|577.0|4,978,990|4.72%|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
2022-01-02 23:39:21|04566|951986|3635|752.88B|752880000000|4,525.0|414,160|-6.63%|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
2022-01-02 23:39:24|04567|946249|7276|978.91B|978910000000|6,090.0|403,051|-13.25%|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
2022-01-02 23:39:28|04568|952668|7984|199.32B|199320000000|1,714.0|197,794|22.69%|26|2021-10-25|Oct 25, 2021|09/2021|27.13|--|73720000000|--|2021-07-30|Jul 30, 2021|06/2021|52.26|--|77980000000|--
2022-01-02 23:39:31|04569|44151|6301|2.55T|2.55E+12|2,693.5|3,176,319|-4.4%|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
2022-01-02 23:39:35|04570|44323|9766|737.37B|737370000000|5,520.0|576,562|-4.83%|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
2022-01-02 23:39:38|04571|44210|4902|258.64B|258640000000|524.0|6,137,846|32.99%|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
2022-01-02 23:39:41|04572|952168|4922|744.5B|744500000000|13,050.0|218,352|-25.85%|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
2022-01-02 23:39:45|04573|44166|6326|3.04T|3.04E+12|2,553.5|2,493,852|13.44%|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
2022-01-02 23:39:48|04574|44269|3405|343.66B|343660000000|999.0|1,996,441|-8.93%|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
2022-01-02 23:39:52|04575|946200|6370|613.59B|613590000000|5,460.0|339,648|38.4%|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
2022-01-02 23:39:55|04576|993287|3549|229.87B|229870000000|7,290.0|66,911|-18.91%|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
2022-01-02 23:39:58|04577|44316|6971|2.58T|2.58E+12|7,187.0|1,006,281|13.61%|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
2022-01-02 23:40:02|04578|946090|1951|267.66B|267660000000|2,424.0|298,879|-16.7%|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
2022-01-02 23:40:05|04579|44120|4151|1.68T|1.68E+12|3,135.0|790,481|11.41%|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
2022-01-02 23:40:08|04580|949896|1959|251.5B|251500000000|3,550.0|103,802|6.61%|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
2022-01-02 23:40:12|04581|102043|9508|405.13B|405130000000|857.0|1,831,143|-3.49%|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
2022-01-02 23:40:15|04582|976158|7180|182.15B|182150000000|418.0|648,586|-1.18%|22|2021-11-11|Nov 11, 2021|09/2021|10.38|--|43800000000|--|2021-08-11|Aug 11, 2021|06/2021|15.84|--|43800000000|--
2022-01-02 23:40:19|04583|992794|9142|375.83B|375830000000|2,392.0|1,072,622|7.51%|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
2022-01-02 23:40:25|04584|952471|6920|3.18T|3.18E+12|35,290.0|4,053,717|191.41%|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
2022-01-02 23:40:28|04585|946101|2651|545.39B|545390000000|5,450.0|290,671|13.42%|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
2022-01-02 23:40:31|04586|946264|7966|188.45B|188450000000|2,635.0|115,606|15.67%|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
2022-01-02 23:40:35|04587|946166|4912|446.86B|446860000000|1,537.0|1,272,483|-38.47%|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
2022-01-02 23:40:38|04588|946184|5938|891B|891000000000|3,065.0|1,077,679|37.2%|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
2022-01-02 23:40:41|04589|946096|2413|3.93T|3.93E+12|5,793.0|2,294,700|-40.54%|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
2022-01-02 23:40:45|04590|946212|6592|245.5B|245500000000|3,800.0|229,867|-15.46%|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
2022-01-02 23:40:48|04591|946210|6586|1.33T|1.33E+12|4,883.0|680,263|-5.55%|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
2022-01-02 23:40:53|04592|952608|7730|156.99B|156990000000|1,595.0|281,778|-43.2%|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
2022-01-02 23:40:56|04593|44222|8002|1.94T|1.94E+12|1,119.5|5,625,600|63.17%|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
2022-01-02 23:41:00|04594|102046|1333|126.56B|126560000000|2,405.0|113,929|8.33%|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
2022-01-02 23:41:04|04595|44257|8252|444.04B|444040000000|2,165.0|881,533|19.48%|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
2022-01-02 23:41:07|04596|946176|5463|205.3B|205300000000|2,547.0|154,983|11.51%|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
2022-01-02 23:41:11|04597|949904|3088|577.44B|577440000000|4,260.0|648,606|-3.18%|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
2022-01-02 23:41:15|04598|44152|7261|557.43B|557430000000|885.0|4,348,784|27.89%|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
2022-01-02 23:41:19|04599|952500|7167|259.34B|259340000000|237.0|5,314,737|16.75%|26|2021-11-12|Nov 12, 2021|09/2021|5.52|--|63920000000|--|2021-08-05|Aug 05, 2021|06/2021|16.63|--|70100000000|--
2022-01-02 23:41:22|04600|946256|7459|452.47B|452470000000|2,155.0|544,443|11.2%|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
2022-01-02 23:41:25|04601|951799|2270|134.39B|134390000000|1,990.0|126,975|-9.83%|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
2022-01-02 23:41:29|04602|44169|2269|991.24B|991240000000|6,860.0|459,008|-5.51%|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
2022-01-02 23:41:32|04603|952986|9744|182.95B|182950000000|6,770.0|58,881|26.31%|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
2022-01-02 23:41:35|04604|976163|7780|256.96B|256960000000|3,400.0|250,257|-45.6%|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
2022-01-02 23:41:38|04605|952166|4919|185.32B|185320000000|5,700.0|93,419|-13.24%|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
2022-01-02 23:41:42|04606|44201|6479|1.32T|1.32E+12|3,265.0|1,181,637|59.42%|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
2022-01-02 23:41:45|04607|949827|1417|189.69B|189690000000|1,897.0|223,929|7.3%|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
2022-01-02 23:41:48|04608|946343|9962|1.34T|1.34E+12|4,720.0|608,986|39.44%|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
2022-01-02 23:41:51|04609|44130|4188|1.21T|1.21E+12|852.0|6,556,459|36.49%|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
2022-01-02 23:41:55|04610|44247|8058|5.39T|5.39E+12|3,652.0|5,123,243|43.72%|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
2022-01-02 23:42:02|04611|44216|6503|3.1T|3.1E+12|1,458.5|4,786,702|-6.33%|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
2022-01-02 23:42:06|04612|44158|8802|2.12T|2.12E+12|1,594.5|3,420,946|-3.77%|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
2022-01-02 23:42:10|04613|946135|4182|405.27B|405270000000|1,948.0|1,122,356|-17.77%|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
2022-01-02 23:42:13|04614|44112|7011|892.52B|892520000000|2,659.0|1,577,032|-15.75%|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
2022-01-02 23:42:28|04615|44253|9301|234.19B|234190000000|2,885.0|227,805|-6.63%|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
2022-01-02 23:42:32|04616|44325|5711|258.03B|258030000000|1,975.0|808,138|-8.99%|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
2022-01-02 23:42:35|04617|44147|7211|477.6B|477600000000|321.0|18,419,922|47.93%|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
2022-01-02 23:42:39|04618|44287|8306|8.02T|8.02E+12|624.9|47,010,632|37.01%|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
2022-01-02 23:42:42|04619|946302|8593|816.9B|816900000000|569.0|2,931,630|14.95%|27|2021-11-12|Nov 12, 2021|09/2021|19.33|--|425620000000|425600000000|2021-08-13|Aug 13, 2021|06/2021|22.8|--|407740000000|--
2022-01-02 23:42:46|04620|44232|8031|4.41T|4.41E+12|2,723.5|4,652,706|44.14%|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
2022-01-02 23:42:49|04621|44125|4183|597.11B|597110000000|3,090.0|1,025,616|2.15%|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
2022-01-02 23:42:58|04622|44153|8801|2.18T|2.18E+12|2,278.5|2,690,838|5.56%|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
2022-01-02 23:43:01|04623|44315|5706|179.07B|179070000000|3,135.0|739,243|-17.17%|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
2022-01-02 23:43:04|04624|44238|9104|1.02T|1.02E+12|8,540.0|5,176,462|171.11%|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
2022-01-02 23:43:07|04625|952288|6005|446.63B|446630000000|3,960.0|211,027|-31.25%|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
2022-01-02 23:43:15|04626|44327|8411|3.71T|3.71E+12|1,463.0|8,239,441|11.89%|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
2022-01-02 23:43:18|04627|949912|4534|132.79B|132790000000|3,480.0|53,598|-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
2022-01-02 23:43:21|04628|1034504|3994|369.17B|369170000000|6,920.0|419,019|40.79%|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
2022-01-02 23:43:24|04629|949903|3064|1.03T|1.03E+12|2,073.0|1,362,183|-21.03%|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
2022-01-02 23:43:28|04630|951788|2201|189.12B|189120000000|3,760.0|110,360|-3.09%|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
2022-01-02 23:43:32|04631|951797|2264|270.3B|270300000000|5,460.0|142,071|7.48%|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
2022-01-02 23:43:35|04632|44128|8725|1.96T|1.96E+12|3,549.0|1,337,862|12.99%|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
2022-01-02 23:43:38|04633|943427|6981|5.86T|5.86E+12|9,157.0|2,799,748|-1.75%|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
2022-01-02 23:43:43|04634|946196|6268|408.51B|408510000000|3,405.0|1,276,494|-24.67%|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
2022-01-02 23:43:46|04635|952678|8012|225.11B|225110000000|1,863.0|153,649|23.71%|26|2021-11-04|Nov 04, 2021|09/2021|61.2|--|189370000000|--|2021-08-04|Aug 04, 2021|06/2021|58.37|--|184390000000|--
2022-01-02 23:43:49|04636|946316|9048|344.13B|344130000000|1,750.0|755,375|-35.71%|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
2022-01-02 23:43:52|04637|952895|9044|246.38B|246380000000|2,175.0|235,738|-16.92%|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
2022-01-02 23:43:56|04638|44241|6701|1.45T|1.45E+12|5,310.0|1,257,676|-4.15%|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
2022-01-02 23:44:00|04639|952566|7518|254.51B|254510000000|3,100.0|523,732|-14.84%|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
2022-01-02 23:44:07|04640|946124|3659|1.99T|1.99E+12|2,224.0|2,568,379|-30.06%|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
2022-01-02 23:44:10|04641|44275|5333|605.77B|605770000000|1,944.0|938,919|22.11%|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
2022-01-02 23:44:14|04642|946173|5334|407.18B|407180000000|2,003.0|961,695|13.61%|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
2022-01-02 23:44:18|04643|44174|2282|423.34B|423340000000|4,140.0|668,727|-8.81%|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
2022-01-02 23:44:21|04644|946187|5991|223B|223000000000|978.0|571,546|38.14%|27|2021-11-10|Nov 10, 2021|09/2021|12.25|--|137270000000|143300000000|2021-08-05|Aug 05, 2021|06/2021|24.65|--|141660000000|--
2022-01-02 23:44:25|04645|44214|2871|356.86B|356860000000|2,663.0|452,503|-8.14%|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
2022-01-02 23:44:28|04646|946213|6594|7.9T|7.9E+12|13,520.0|1,340,600|4.16%|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
2022-01-02 23:44:31|04647|946266|7988|363.11B|363110000000|3,610.0|252,954|-10.75%|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
2022-01-02 23:44:35|04648|946227|6849|267.27B|267270000000|3,155.0|192,749|-17.84%|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
2022-01-02 23:44:39|04649|951775|2127|932.49B|932490000000|2,821.0|943,562|-18.23%|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
2022-01-02 23:44:42|04650|946271|8056|324.4B|324400000000|3,230.0|339,035|-20.05%|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
2022-01-02 23:44:58|04651|952906|9072|141.91B|141910000000|2,166.0|62,514|4.79%|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
2022-01-02 23:45:02|04652|44172|7731|455.33B|455330000000|1,240.0|2,434,554|90.48%|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
2022-01-02 23:45:05|04653|946265|7974|6.29T|6.29E+12|53,650.0|833,543|-18.5%|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
2022-01-02 23:45:13|04654|44250|5214|274.34B|274340000000|2,949.0|979,263|30.72%|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
2022-01-02 23:45:16|04655|44223|9147|625.24B|625240000000|6,910.0|301,569|-0.29%|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
2022-01-02 23:45:20|04656|44140|4272|199.2B|199200000000|1,184.0|337,187|23.85%|33|2021-11-09|Nov 09, 2021|09/2021|23.22|--|42390000000|--|2021-07-30|Jul 30, 2021|06/2021|31.05|--|46450000000|--
2022-01-02 23:45:24|04657|44310|5703|106.74B|106740000000|1,724.0|339,389|-9.83%|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
2022-01-02 23:45:27|04658|946155|4612|2.94T|2.94E+12|1,254.0|2,253,987|-44.66%|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
2022-01-02 23:45:31|04659|44289|3863|125.47B|125470000000|1,086.0|673,622|-9.05%|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
2022-01-02 23:45:34|04660|952089|4516|539.5B|539500000000|8,010.0|149,171|18.32%|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
2022-01-02 23:45:37|04661|946133|4114|212.14B|212140000000|5,320.0|75,648|-7.96%|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
2022-01-02 23:45:41|04662|44280|5401|1.73T|1.73E+12|1,878.5|6,574,948|41.45%|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
2022-01-02 23:45:44|04663|44109|1332|169B|169000000000|543.0|1,907,121|27.46%|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
2022-01-02 23:45:50|04664|44263|9432|11.17T|1.117E+13|3,150.0|5,771,957|19.07%|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
2022-01-02 23:45:55|04665|946325|9404|297.94B|297940000000|1,168.0|397,625|3.91%|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
2022-01-02 23:45:59|04666|44233|9101|1.48T|1.48E+12|8,760.0|8,927,489|264.7%|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
2022-01-02 23:46:02|04667|946274|8086|177.61B|177610000000|1,089.0|477,768|-10.3%|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
2022-01-02 23:46:05|04668|952892|9031|205.68B|205680000000|2,609.0|102,327|-14.32%|26|2021-11-10|Nov 10, 2021|09/2021|2.19|--|98750000000|--|2021-08-12|Aug 12, 2021|06/2021|-2.18|--|88980000000|--
2022-01-02 23:46:08|04669|946083|1820|199.38B|199380000000|3,645.0|363,451|72.42%|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
2022-01-02 23:46:11|04670|44314|4021|951.15B|951150000000|6,680.0|419,298|3.41%|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
2022-01-02 23:46:14|04671|44127|7201|2.18T|2.18E+12|555.8|16,757,814|-0.75%|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
2022-01-02 23:46:19|04672|44164|2002|492.93B|492930000000|1,658.0|558,051|1.04%|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
2022-01-02 23:46:22|04673|44244|3105|145.68B|145680000000|875.0|1,198,179|16.36%|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
2022-01-02 23:46:26|04674|946110|2897|862.04B|862040000000|8,390.0|200,646|-5.09%|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
2022-01-02 23:46:28|04675|946342|9843|1.95T|1.95E+12|17,225.0|330,300|-20.33%|28|2021-12-24|Dec 24, 2021|11/2021|193.48|221.65|191600000000|206770000000|2021-09-30|Sep 30, 2021|08/2021|219.46|198.13|199100000000|200300000000
2022-01-02 23:46:32|04676|44458|6988|1.32T|1.32E+12|8,890.0|647,368|-3.68%|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
2022-01-02 23:46:35|04677|952080|4403|478.82B|478820000000|5,810.0|214,646|11.09%|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
2022-01-02 23:46:38|04678|946241|7240|216.56B|216560000000|1,252.0|277,273|12.89%|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
2022-01-02 23:46:43|04679|44113|8604|1.51T|1.51E+12|501.7|13,348,510|-7.94%|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
2022-01-02 23:46:46|04680|946116|3231|475.38B|475380000000|2,647.0|635,675|15.94%|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
2022-01-02 23:47:19|04681|946142|4307|2.9T|2.9E+12|4,935.0|1,067,544|33.56%|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
2022-01-02 23:47:22|04682|44186|6471|378.48B|378480000000|738.0|5,231,552|-17.63%|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
2022-01-02 23:47:25|04683|44191|6472|127.41B|127410000000|240.0|5,259,441|-9.43%|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
2022-01-02 23:47:27|04684|44308|9613|3.46T|3.46E+12|2,466.0|2,545,330|74.77%|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
2022-01-02 23:47:34|04685|44134|1802|638.12B|638120000000|890.0|2,508,289|0%|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
2022-01-02 23:47:37|04686|952127|4684|1.92T|1.92E+12|21,600.0|131,997|4.2%|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
2022-01-02 23:47:40|04687|44193|9007|775.76B|775760000000|2,136.0|811,516|-34.07%|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
2022-01-02 23:47:44|04688|44284|3861|551.74B|551740000000|557.0|2,932,500|-5.11%|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
2022-01-02 23:47:47|04689|44141|6103|161.66B|161660000000|5,120.0|122,171|-11.27%|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
2022-01-02 23:47:50|04690|44177|7733|3.41T|3.41E+12|2,649.5|3,604,227|17.42%|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
2022-01-02 23:47:53|04691|946215|6645|2.28T|2.28E+12|11,460.0|655,081|24.57%|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
2022-01-02 23:47:58|04692|946147|4528|1.42T|1.42E+12|2,856.0|1,214,246|-8.11%|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
2022-01-02 23:48:03|04693|951943|3288|759.2B|759200000000|6,020.0|625,043|58.84%|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
2022-01-02 23:48:22|04694|946163|4716|1.12T|1.12E+12|8,740.0|193,365|-35.02%|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
2022-01-02 23:48:24|04695|946159|4661|6.35T|6.35E+12|19,395.0|822,992|13.82%|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
2022-01-02 23:48:27|04696|943425|8591|2.8T|2.8E+12|2,347.5|3,533,870|48.15%|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
2022-01-02 23:48:31|04697|44298|9532|790.43B|790430000000|1,901.0|1,092,444|-9.99%|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
2022-01-02 23:48:34|04698|946191|6136|174.38B|174380000000|1,786.0|180,729|-9.39%|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
2022-01-02 23:48:36|04699|946165|4768|1.04T|1.04E+12|5,490.0|467,063|0.73%|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
2022-01-02 23:48:39|04700|946153|4578|2.26T|2.26E+12|4,169.0|963,325|-5.64%|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
2022-01-02 23:48:42|04701|951826|2427|195.19B|195190000000|1,550.0|1,782,414|12.24%|26|2021-11-04|Nov 04, 2021|09/2021|--|--|--|142560000000|2021-07-30|Jul 30, 2021|06/2021|22.75|7.33|140820000000|129130000000
2022-01-02 23:48:45|04702|952776|8283|297.58B|297580000000|4,735.0|87,795|-15.6%|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
2022-01-02 23:48:50|04703|946257|7532|946.23B|946230000000|1,587.0|2,356,624|-33.54%|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
2022-01-02 23:48:53|04704|44256|6752|2.95T|2.95E+12|1,265.0|6,586,479|6.26%|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
2022-01-02 23:48:56|04705|946160|4666|243.52B|243520000000|1,576.0|827,583|-12%|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
2022-01-02 23:48:59|04706|946087|1893|185.3B|185300000000|650.0|1,043,048|-26.72%|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
2022-01-02 23:49:02|04707|969040|4587|330.41B|330410000000|2,545.0|1,858,921|-51.43%|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
2022-01-02 23:49:05|04708|949899|2181|770.07B|770070000000|3,340.0|685,868|79.47%|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
2022-01-02 23:49:13|04709|952657|7956|262.96B|262960000000|2,198.0|1,631,725|-48.34%|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
2022-01-02 23:49:16|04710|952627|7846|173.55B|173550000000|4,400.0|52,638|51.93%|26|2021-11-08|Nov 08, 2021|09/2021|86.99|--|25290000000|--|2021-08-10|Aug 10, 2021|06/2021|113.44|--|27630000000|--
2022-01-02 23:49:20|04711|952172|4927|424.1B|424100000000|1,917.0|544,525|-8.45%|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
2022-01-02 23:49:24|04712|961975|3923|561.76B|561760000000|3,100.0|848,208|29.6%|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
2022-01-02 23:49:27|04713|952147|4755|1.82T|1.82E+12|1,154.0|6,086,857|16.1%|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
2022-01-02 23:49:29|04714|952303|6098|11.39T|1.139E+13|6,972.0|4,605,805|61.35%|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
2022-01-02 23:49:33|04715|952874|8876|317.72B|317720000000|2,079.0|456,184|-16.77%|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
2022-01-02 23:49:36|04716|100158|6723|2.76T|2.76E+12|1,423.0|9,867,354|31.88%|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
2022-01-02 23:49:43|04717|946126|3941|215.44B|215440000000|870.0|801,556|0.69%|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
2022-01-02 23:49:47|04718|44292|8308|1.07T|1.07E+12|447.4|10,198,929|24.14%|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
2022-01-02 23:49:50|04719|952126|4681|199.46B|199460000000|1,879.0|437,562|27.48%|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
2022-01-02 23:49:54|04720|44192|7752|682.23B|682230000000|1,071.0|3,611,113|58.2%|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
2022-01-02 23:49:57|04721|946185|5947|516.95B|516950000000|10,380.0|126,137|-13.36%|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
2022-01-02 23:50:00|04722|946232|6963|1.03T|1.03E+12|10,470.0|598,135|4.8%|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
2022-01-02 23:50:03|04723|949911|4527|396.39B|396390000000|3,475.0|226,498|13.75%|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
2022-01-02 23:50:07|04724|946255|7453|461.35B|461350000000|1,754.0|2,402,149|-16.67%|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
2022-01-02 23:50:11|04725|946204|6417|180.1B|180100000000|2,981.0|247,290|6.85%|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
2022-01-02 23:50:14|04726|946317|9065|279.03B|279030000000|4,770.0|165,343|22.46%|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
2022-01-02 23:50:17|04727|946276|8136|201.32B|201320000000|2,499.0|268,573|77.23%|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
2022-01-02 23:50:19|04728|1131558|4443|313.03B|313030000000|2,507.0|807,679|47.47%|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
2022-01-02 23:50:23|04729|946149|4536|562.77B|562770000000|1,407.0|1,111,776|-16%|28|2021-11-08|Nov 08, 2021|09/2021|17.32|12.79|63770000000|62020000000|2021-11-08|Nov 08, 2021|06/2022|--|16.88|--|61200000000
2022-01-02 23:50:27|04730|946183|5929|271.09B|271090000000|1,227.0|367,383|2.08%|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
2022-01-02 23:50:34|04731|44179|2501|170.05B|170050000000|2,183.0|280,486|9.64%|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
2022-01-02 23:50:37|04732|952104|4887|192.46B|192460000000|4,395.0|106,289|-6.09%|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
2022-01-02 23:50:40|04733|946294|8473|766.71B|766710000000|3,135.0|1,237,067|28.12%|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
2022-01-02 23:50:43|04734|946339|9719|714.67B|714670000000|2,289.0|471,406|16.39%|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
2022-01-02 23:50:46|04735|44318|9735|1.74T|1.74E+12|7,986.0|606,721|-16.09%|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
2022-01-02 23:50:49|04736|946207|6460|422.39B|422390000000|1,807.0|932,768|11.06%|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
2022-01-02 23:50:52|04737|952890|9024|323.01B|323010000000|1,076.0|1,598,200|6.43%|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
2022-01-02 23:50:56|04738|946217|6724|716.6B|716600000000|2,071.0|1,409,914|35.27%|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
2022-01-02 23:50:59|04739|946318|9076|212.65B|212650000000|1,165.0|370,165|-19.93%|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
2022-01-02 23:51:02|04740|946139|4204|853.52B|853520000000|1,922.0|907,837|-1.64%|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
2022-01-02 23:51:05|04741|44154|1928|1.67T|1.67E+12|2,469.0|1,652,792|17.57%|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
2022-01-02 23:51:16|04742|44254|3382|4.47T|4.47E+12|5,056.0|1,790,268|38.18%|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
2022-01-02 23:51:19|04743|952815|8410|279.83B|279830000000|238.0|4,486,640|9.17%|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
2022-01-02 23:51:22|04744|1056361|9143|1.71T|1.71E+12|2,693.0|880,003|-4.23%|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
2022-01-02 23:51:24|04745|969284|6753|806.86B|806860000000|1,321.0|2,567,875|-15.54%|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
2022-01-02 23:51:28|04746|1011980|3697|420.69B|420690000000|23,860.0|188,856|66.74%|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
2022-01-02 23:51:31|04747|946333|9507|166.64B|166640000000|810.0|594,714|20.54%|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
2022-01-02 23:51:34|04748|946260|7701|1.43T|1.43E+12|4,855.0|569,386|21.07%|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
2022-01-02 23:51:37|04749|946277|8227|355.01B|355010000000|9,660.0|183,746|-10.89%|28|2021-12-27|Dec 27, 2021|11/2021|258.48|213.91|152230000000|144910000000|2021-09-27|Sep 27, 2021|08/2021|232.71|178.37|142050000000|142660000000
2022-01-02 23:51:41|04750|946252|7309|2.81T|2.81E+12|30,660.0|195,071|27.3%|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
2022-01-02 23:51:45|04751|44139|1803|527.41B|527410000000|713.0|2,494,013|-4.93%|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
2022-01-02 23:51:47|04752|44115|4063|8.27T|8.27E+12|19,920.0|1,002,360|10.42%|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
2022-01-02 23:51:51|04753|946234|6967|741.64B|741640000000|5,490.0|1,148,370|132.63%|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
2022-01-02 23:52:08|04754|44277|8303|390.78B|390780000000|1,873.0|2,186,675|47.36%|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
2022-01-02 23:52:11|04755|44170|4507|2.45T|2.45E+12|8,125.0|1,524,703|44.19%|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
2022-01-02 23:52:15|04756|946119|3360|252.86B|252860000000|2,680.0|263,935|-6.62%|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
2022-01-02 23:52:19|04757|44215|4911|2.56T|2.56E+12|6,414.0|1,462,152|-10.12%|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
2022-01-02 23:52:22|04758|44322|8355|463.73B|463730000000|822.0|1,444,557|8.73%|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
2022-01-02 23:52:25|04759|949826|1414|277.13B|277130000000|5,170.0|151,132|3.19%|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
2022-01-02 23:52:31|04760|952951|9601|164.94B|164940000000|12,010.0|29,265|-15.06%|26|2021-10-14|Oct 14, 2021|08/2021|-18.36|--|19880000000|--|2021-07-13|Jul 13, 2021|05/2021|-148.99|--|14330000000|--
2022-01-02 23:52:34|04761|44304|4004|437.3B|437300000000|2,415.0|1,975,411|9.92%|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
2022-01-02 23:52:40|04762|951927|3197|343.76B|343760000000|1,511.0|1,747,670|-5.39%|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
2022-01-02 23:52:44|04763|946197|6273|5.13T|5.13E+12|77,590.0|171,487|23.26%|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
2022-01-02 23:52:47|04764|951783|2175|394.69B|394690000000|4,530.0|258,576|14.68%|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
2022-01-02 23:52:52|04765|1116052|9434|6.84T|6.84E+12|1,454.5|12,723,246|12.49%|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
2022-01-02 23:53:02|04766|44333|9984|9.29T|9.29E+12|5,434.0|17,988,322|-32.56%|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
2022-01-02 23:53:06|04767|951812|2331|462.64B|462640000000|4,570.0|316,730|-14.58%|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
2022-01-02 23:53:09|04768|44199|2768|399.02B|399020000000|1,728.0|1,554,310|50.26%|32|2021-11-02|Nov 02, 2021|09/2021|96.22|--|507850000000|--|2021-08-03|Aug 03, 2021|06/2021|70.9|--|492840000000|--
2022-01-02 23:53:12|04769|44123|8630|1.56T|1.56E+12|4,859.0|968,497|16.44%|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
2022-01-02 23:53:15|04770|44266|6758|17.95T|1.795E+13|14,475.0|3,185,433|40.74%|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
2022-01-02 23:53:18|04771|946312|9003|206.34B|206340000000|2,106.0|181,102|-14.87%|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
2022-01-02 23:53:20|04772|946337|9684|705.36B|705360000000|5,900.0|590,448|-5.75%|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
2022-01-02 23:53:24|04773|946230|6923|460.48B|460480000000|2,879.0|678,583|-13.41%|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
2022-01-02 23:53:28|04774|44167|7270|1.58T|1.58E+12|2,057.0|2,647,602|-0.27%|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
2022-01-02 23:53:32|04775|946259|7649|430.84B|430840000000|6,970.0|142,879|1.01%|28|2021-12-28|Dec 28, 2021|11/2021|79.49|77.65|151570000000|153980000000|2021-09-28|Sep 28, 2021|08/2021|78.58|104.98|159780000000|161570000000
2022-01-02 23:53:35|04776|44279|3436|822.54B|822540000000|2,349.0|7,260,806|3.8%|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
2022-01-02 23:53:40|04777|946138|4203|274.34B|274340000000|5,830.0|112,327|64.23%|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
2022-01-02 23:53:43|04778|44309|4005|886.16B|886160000000|542.0|7,835,968|30.6%|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
2022-01-02 23:53:46|04779|44242|8053|2.13T|2.13E+12|1,700.5|3,181,756|24.53%|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
2022-01-02 23:53:50|04780|44165|4506|526.41B|526410000000|1,325.0|1,114,416|-13%|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
2022-01-02 23:53:53|04781|44126|5802|1.17T|1.17E+12|1,499.5|2,311,049|9.73%|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
2022-01-02 23:53:57|04782|949876|1911|444.92B|444920000000|2,226.0|702,398|3.34%|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
2022-01-02 23:54:00|04783|44156|6302|341.66B|341660000000|2,789.0|443,867|9.54%|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
2022-01-02 23:54:06|04784|44330|5713|1.2T|1.2E+12|4,350.0|1,375,640|-5%|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
2022-01-02 23:54:09|04785|969280|8309|1.44T|1.44E+12|3,843.0|1,052,571|20.96%|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
2022-01-02 23:54:11|04786|44302|8316|5.41T|5.41E+12|3,943.0|6,197,343|23.68%|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
2022-01-02 23:54:15|04787|44255|5232|131.13B|131130000000|3,535.0|247,979|17.25%|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
2022-01-02 23:54:18|04788|44178|8830|1.6T|1.6E+12|3,383.0|1,191,535|6.35%|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
2022-01-02 23:54:22|04789|946171|5110|308.23B|308230000000|1,172.0|1,063,286|32.13%|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
2022-01-02 23:54:26|04790|946345|9989|351.35B|351350000000|3,005.0|289,214|-27.06%|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
2022-01-02 23:54:29|04791|951840|2587|1.29T|1.29E+12|4,160.0|477,710|13.97%|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
2022-01-02 23:54:32|04792|946344|9987|291.97B|291970000000|3,320.0|218,225|-10.99%|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
2022-01-02 23:54:35|04793|44162|7269|2.15T|2.15E+12|4,429.0|1,435,463|-7.38%|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
2022-01-02 23:54:39|04794|946229|6869|3.25T|3.25E+12|15,550.0|370,519|25.4%|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
2022-01-02 23:54:44|04795|44148|8795|852.59B|852590000000|1,472.0|3,134,963|20.95%|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
2022-01-02 23:54:48|04796|952364|6395|140.47B|140470000000|1,108.0|317,997|25.48%|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
2022-01-02 23:54:52|04797|44260|5233|265.09B|265090000000|2,273.0|573,411|-11.87%|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
2022-01-02 23:54:55|04798|44129|1801|708.21B|708210000000|3,495.0|801,673|-1.69%|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
2022-01-02 23:54:58|04799|946154|4581|433.71B|433710000000|5,290.0|117,706|-23.88%|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
2022-01-02 23:55:01|04800|102044|4091|1.09T|1.09E+12|2,513.0|663,744|31.16%|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
2022-01-02 23:55:04|04801|44321|6976|831.39B|831390000000|6,620.0|1,950,229|36.92%|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
2022-01-02 23:55:09|04802|44194|2531|241.4B|241400000000|1,221.0|491,684|-5.28%|32|2021-11-09|Nov 09, 2021|09/2021|23.78|--|72410000000|--|2021-08-03|Aug 03, 2021|06/2021|27.06|--|68810000000|--
2022-01-02 23:55:12|04803|44252|8233|178.4B|178400000000|1,070.0|1,396,579|20.9%|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
2022-01-02 23:55:15|04804|44155|4502|4.89T|4.89E+12|3,137.0|7,842,829|-16.46%|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
2022-01-02 23:55:19|04805|946324|9401|285.19B|285190000000|1,669.0|393,379|-7.89%|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
2022-01-02 23:55:22|04806|44271|6762|1.7T|1.7E+12|4,490.0|2,311,079|-71.11%|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
2022-01-02 23:55:28|04807|952290|6028|375.96B|375960000000|3,490.0|351,924|22.46%|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
2022-01-02 23:55:32|04808|44259|3401|271.81B|271810000000|1,415.0|1,075,317|-27.06%|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
2022-01-02 23:55:35|04809|44185|4543|3.68T|3.68E+12|4,860.0|1,978,702|12.71%|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
2022-01-02 23:55:37|04810|946288|8369|403.12B|403120000000|5,330.0|164,251|-0.74%|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|--
2022-01-02 23:55:41|04811|946291|8382|167.36B|167360000000|901.0|281,305|8.95%|27|2021-11-12|Nov 12, 2021|09/2021|15.46|--|27360000000|--|2021-07-29|Jul 29, 2021|06/2021|38.89|--|33230000000|--
2022-01-02 23:55:47|04812|946283|8334|146.2B|146200000000|352.0|1,452,025|10.69%|27|2021-11-08|Nov 08, 2021|09/2021|9.28|--|32790000000|--|2021-08-03|Aug 03, 2021|06/2021|27.28|--|44770000000|--
2022-01-02 23:55:51|04813|946292|8385|182.48B|182480000000|576.0|372,232|-10.97%|27|2021-11-12|Nov 12, 2021|09/2021|17.1|--|29360000000|--|2021-08-10|Aug 10, 2021|06/2021|29.84|--|41270000000|--
2022-01-02 23:55:53|04814|946209|6481|348.78B|348780000000|2,773.0|1,528,767|-16.73%|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
2022-01-02 23:55:57|04815|946122|3626|854.75B|854750000000|3,425.0|552,870|62.02%|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
2022-01-02 23:56:03|04816|946130|4045|144.52B|144520000000|1,156.0|192,841|-4.54%|27|2021-10-29|Oct 29, 2021|09/2021|28.59|--|39230000000|--|2021-07-30|Jul 30, 2021|06/2021|26.22|--|38210000000|--
2022-01-02 23:56:07|04817|44183|9001|547.01B|547010000000|2,622.0|532,989|-14.73%|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
2022-01-02 23:56:11|04818|946084|1860|223.28B|223280000000|728.0|317,092|6.59%|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
2022-01-02 23:56:15|04819|44303|9602|872.1B|872100000000|4,925.0|308,111|13.22%|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
2022-01-02 23:56:19|04820|946336|9533|307.84B|307840000000|2,929.0|746,665|-57.12%|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
2022-01-02 23:56:29|04821|952722|8129|123.8B|123800000000|1,755.0|126,930|-3.2%|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
2022-01-02 23:56:32|04822|946332|9506|407.84B|407840000000|816.0|3,841,002|-4%|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
2022-01-02 23:56:36|04823|44265|5301|257.52B|257520000000|1,208.0|1,696,824|-6.36%|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
2022-01-02 23:56:40|04824|44143|8766|4.36T|4.36E+12|6,392.0|1,517,884|20.42%|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
2022-01-02 23:56:43|04825|44329|4043|131.53B|131530000000|1,828.0|508,000|-21.1%|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
2022-01-02 23:56:46|04826|44278|9501|475.85B|475850000000|297.0|18,665,721|9.19%|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
2022-01-02 23:56:49|04827|44237|8035|10.32T|1.032E+13|66,280.0|1,024,027|72.6%|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
2022-01-02 23:57:03|04828|44293|9531|906.36B|906360000000|2,062.0|1,613,949|-13.51%|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
2022-01-02 23:57:07|04829|952044|4186|256.18B|256180000000|6,800.0|285,556|-6.21%|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
2022-01-02 23:57:10|04830|44168|8804|350.94B|350940000000|1,680.0|672,105|18.73%|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
2022-01-02 23:57:14|04831|44188|9005|920.51B|920510000000|1,528.0|1,218,130|19.28%|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
2022-01-02 23:57:17|04832|44457|3289|462.52B|462520000000|643.0|2,510,387|16.91%|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
2022-01-02 23:57:21|04833|952609|7732|174.54B|174540000000|1,659.0|440,633|29.41%|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
2022-01-02 23:57:25|04834|44202|7911|723.13B|723130000000|2,156.0|921,348|48.18%|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
2022-01-02 23:57:28|04835|44264|3402|1.09T|1.09E+12|681.8|5,319,098|11.61%|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
2022-01-02 23:57:31|04836|44211|6502|2.05T|2.05E+12|4,730.0|1,509,973|63.95%|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
2022-01-02 23:57:34|04837|44324|4042|542.87B|542870000000|1,706.0|958,867|6.09%|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
2022-01-02 23:57:37|04838|44270|5332|896.76B|896760000000|5,290.0|580,954|-14.68%|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
2022-01-02 23:57:39|04839|44136|5901|244.08B|244080000000|1,373.0|794,925|21.83%|32|2021-10-29|Oct 29, 2021|09/2021|59.34|--|209700000000|--|2021-07-30|Jul 30, 2021|06/2021|64.54|--|199880000000|--
2022-01-02 23:57:43|04840|946109|2875|497.87B|497870000000|4,875.0|353,543|-2.89%|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
2022-01-02 23:57:46|04841|946170|5105|276.17B|276170000000|1,794.0|577,575|14.41%|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
2022-01-02 23:57:48|04842|44234|3101|111.65B|111650000000|1,256.0|361,625|-8.99%|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
2022-01-02 23:57:51|04843|946251|7282|323.92B|323920000000|2,502.0|433,241|-16.46%|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
2022-01-02 23:57:54|04844|946115|3116|421.57B|421570000000|2,256.0|565,516|34.69%|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
2022-01-02 23:57:58|04845|946195|6201|2.85T|2.85E+12|9,190.0|387,670|12.21%|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
2022-01-02 23:58:00|04846|985692|7203|29.13T|2.913E+13|2,105.5|21,271,821|32.3%|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
2022-01-02 23:58:04|04847|44227|8015|1.86T|1.86E+12|5,300.0|757,811|27.25%|32|2021-10-29|Oct 29, 2021|09/2021|201.41|--|1000000000|1000000000|2021-07-30|Jul 30, 2021|06/2021|161.18|--|1000000000|--
2022-01-02 23:58:08|04848|44200|4704|892.14B|892140000000|6,390.0|564,952|7.58%|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
2022-01-02 23:58:18|04849|946254|7313|189.9B|189900000000|1,414.0|362,560|-11.35%|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
2022-01-02 23:58:21|04850|946150|4540|250.56B|250560000000|3,275.0|115,029|5.65%|27|2021-11-05|Nov 05, 2021|09/2021|59.82|--|31650000000|--|2021-08-05|Aug 05, 2021|06/2021|70.44|--|31770000000|--
2022-01-02 23:58:23|04851|946120|3391|535.99B|535990000000|11,040.0|162,198|-24.8%|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
2022-01-02 23:58:26|04852|946326|9409|145.49B|145490000000|1,433.0|250,386|-15.31%|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
2022-01-02 23:58:30|04853|44135|4208|193.35B|193350000000|1,998.0|474,416|6.73%|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
2022-01-02 23:58:33|04854|946219|6728|354.64B|354640000000|7,200.0|299,495|63.08%|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
2022-01-02 23:58:37|04855|946275|8113|2.98T|2.98E+12|4,999.0|1,087,213|2.19%|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
2022-01-02 23:58:40|04856|946231|6925|230.33B|230330000000|1,910.0|443,181|42.32%|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
2022-01-02 23:58:43|04857|952141|4732|446.06B|446060000000|1,796.0|720,414|-13.9%|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
2022-01-02 23:58:46|04858|946121|3591|133.34B|133340000000|2,135.0|111,665|2.84%|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
2022-01-02 23:58:49|04859|949905|3141|748.02B|748020000000|3,590.0|403,054|-7.83%|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
2022-01-02 23:58:52|04860|44213|9021|1.17T|1.17E+12|4,810.0|1,775,873|-10.91%|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
2022-01-02 23:58:56|04861|946093|2267|962.96B|962960000000|6,000.0|584,686|15.38%|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
2022-01-02 23:59:00|04862|946341|9831|328.54B|328540000000|393.0|9,334,238|-28.28%|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
2022-01-02 23:59:04|04863|946293|8418|162.83B|162830000000|673.0|694,275|15.83%|27|2021-11-12|Nov 12, 2021|09/2021|21.22|--|38090000000|--|2021-08-06|Aug 06, 2021|06/2021|27.91|--|37350000000|--
2022-01-02 23:59:08|04864|44212|7951|948.53B|948530000000|5,670.0|512,405|-6.59%|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
2022-01-02 23:59:12|04865|946248|7272|954.21B|954210000000|2,759.0|1,632,363|31.13%|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
2022-01-02 23:59:17|04866|44228|9064|1T|1000000000000|2,703.0|1,016,960|2.74%|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
2022-01-02 23:59:21|04867|946175|5444|237.23B|237230000000|3,725.0|142,898|35.21%|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
2022-01-02 23:59:25|04868|946092|2212|325.21B|325210000000|1,528.0|579,978|-11.37%|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
2022-01-02 23:59:28|04869|952774|8279|271.48B|271480000000|6,990.0|48,105|-2.78%|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
2022-01-02 23:59:31|04870|44226|6506|1.47T|1.47E+12|5,640.0|1,646,713|9.94%|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
2022-01-02 23:59:35|04871|44291|6841|553.62B|553620000000|2,074.0|878,800|0.97%|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
2022-01-02 23:59:40|04872|44230|5101|296.01B|296010000000|1,843.0|493,192|20.14%|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
2022-01-02 23:59:43|04873|953009|9861|150.09B|150090000000|2,321.0|316,427|21.71%|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
2022-01-02 23:59:46|04874|44195|4689|5.07T|5.07E+12|667.4|18,137,073|6.89%|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
2022-01-02 23:59:49|04875|952499|7164|344.66B|344660000000|5,010.0|142,106|6.03%|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
2022-01-02 23:59:55|04876|946258|7550|411.34B|411340000000|2,704.0|326,367|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
2022-01-03 00:00:02|04877|946140|4205|290.3B|290300000000|1,327.0|687,971|-10.28%|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
2022-01-03 00:00:05|04878|946113|3092|1.08T|1.08E+12|3,590.0|910,890|40.84%|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
2022-01-03 00:00:09|04879|44176|6366|91.16B|91160000000|352.0|1,587,395|24.38%|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
2022-01-03 00:00:12|04880|44197|7762|155.61B|155610000000|498.0|1,862,292|69.39%|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
2022-01-03 00:00:16|04881|44131|5803|155.83B|155830000000|565.0|1,740,395|18.95%|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
2022-01-03 00:00:19|04882|44331|7004|134.49B|134490000000|798.0|1,589,706|40%|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
2022-01-03 00:00:22|04883|44118|8628|203.33B|203330000000|791.0|619,689|-2.35%|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
2022-01-03 00:00:25|04884|44326|7003|30.81B|30810000000|381.0|1,680,133|8.86%|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
2022-01-03 00:00:27|04885|44245|5202|46.65B|46650000000|513.0|1,085,968|8%|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
2022-01-03 00:00:31|04886|44251|6703|78.29B|78290000000|904.0|370,292|-0.77%|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
2022-01-03 00:00:35|04887|44300|5541|41.56B|41560000000|2,131.0|377,749|-4.44%|33|2021-11-10|Nov 10, 2021|09/2021|116.56|--|12820000000|12300000000|2021-08-06|Aug 06, 2021|06/2021|58.05|--|11280000000|--
2022-01-03 00:00:39|04888|44258|9412|122.84B|122840000000|420.0|831,689|-17.32%|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
2022-01-03 00:00:42|04889|44320|5707|30.94B|30940000000|2,279.0|571,602|-2.15%|33|2021-11-09|Nov 09, 2021|09/2021|63.51|--|29270000000|--|2021-08-10|Aug 10, 2021|06/2021|217.17|--|28560000000|--
2022-01-03 00:00:46|04890|44239|3103|17.3B|17300000000|300.0|518,929|-23.86%|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
2022-01-03 00:00:48|04891|949806|A2M|4.15B|4150000000|5.46|5,060,001|-52.31%|1|2017-02-15|Feb 15, 2017|06/2017|--|--|--|--|
2022-01-03 00:00:51|04892|7433|ABP|3.15B|3150000000|3.79|990,293|32.06%|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|--
2022-01-03 00:00:53|04893|7722|ABC|1.84B|1840000000|2.820|1,159,908|-15.82%|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
2022-01-03 00:00:58|04894|977691|APT|24.09B|24090000000|83.01|977,139|-29.65%|21|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.0261|0.0261|525400000|525400000
2022-01-03 00:01:01|04895|618|AGL|4.04B|4040000000|6.14|5,618,526|-48.62%|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
2022-01-03 00:01:03|04896|7462|ALQ|6.33B|6330000000|13.08|1,087,325|36.11%|17|2021-11-16|Nov 16, 2021|09/2021|0.15|17.00|1030000000|843780000|2021-05-25|May 25, 2021|03/2021|0.21|20.50|922600000|957110000
2022-01-03 00:01:06|04897|101951|ALU|5.94B|5940000000|45.19|373,886|32.95%|13|2021-10-07|Oct 07, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|0.2468|--|122690000
2022-01-03 00:01:09|04898|629|AWC|5.41B|5410000000|1.865|11,477,606|1.63%|18|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.03|--|33000000
2022-01-03 00:01:11|04899|621|AMC|25.05B|25050000000|16.520|2,204,773|7.69%|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
2022-01-03 00:01:14|04900|630|AMP|3.3B|3300000000|1.010|14,050,897|-35.26%|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|--
2022-01-03 00:01:16|04901|1161838|ALD|7.07B|7070000000|29.66|730,985|4.36%|15|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|1.35|70.00|9820000000|9000000
2022-01-03 00:01:19|04902|7689|ANN|4.02B|4020000000|31.51|694,672|-9.4%|16|2021-08-24|Aug 24, 2021|06/2021|--|1.17|--|913000000|2021-02-16|Feb 16, 2021|12/2020|--|0.56|--|771000000
2022-01-03 00:01:23|04903|636|ANZ|77.3B|77300000000|27.510|5,085,807|21.19%|26|2021-10-27|Oct 27, 2021|09/2021|1.07|106.75|12150000000|8000000|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2022-01-03 00:01:26|04904|7374|APE|3.47B|3470000000|13.44|429,000|1.13%|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|--
2022-01-03 00:01:28|04905|7596|APA|11.87B|11870000000|10.060|2,527,277|4.25%|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
2022-01-03 00:01:31|04906|947527|APX|1.37B|1370000000|11.16|1,265,080|-54.8%|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
2022-01-03 00:01:35|04907|7778|ARB|4.29B|4290000000|52.51|212,398|70.49%|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
2022-01-03 00:01:37|04908|7387|ALL|29.18B|29180000000|43.570|1,259,957|41.11%|25|2021-10-17|Oct 17, 2021|09/2021|0.55|108.00|2510000000|2000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:01:40|04909|633|ASX|17.98B|17980000000|92.90|363,470|29.03%|25|2021-10-07|Oct 07, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|1.24|118.35|514700000|462630000
2022-01-03 00:01:43|04910|32445|ALX|6.64B|6640000000|6.92|2,588,973|6.46%|25|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.09|16.00|43480000|54050000
2022-01-03 00:01:45|04911|7786|AUB|1.92B|1920000000|25.76|186,964|59.11%|14|2021-08-26|Aug 26, 2021|06/2021|0.46|--|164600000|--|2021-02-23|Feb 23, 2021|12/2020|0.32|--|149800000|--
2022-01-03 00:01:50|04912|14232|AIA|10.67B|10670000000|7.20|584,058|0.42%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2022-01-03 00:01:53|04913|32570|AZJ|6.42B|6420000000|3.490|7,946,153|-10.51%|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
2022-01-03 00:01:55|04914|8649|AST|9.84B|9840000000|2.570|9,250,112|46.44%|17|2021-11-10|Nov 10, 2021|09/2021|0.05|5.00|--|1000000|2021-05-12|May 12, 2021|03/2021|0.02|2.00|--|942410000
2022-01-03 00:01:58|04915|7470|ASB|705.08M|705080000|1.95|1,223,211|-26.97%|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
2022-01-03 00:02:00|04916|7793|BOQ|5.19B|5190000000|8.09|2,599,828|7.64%|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
2022-01-03 00:02:03|04917|947573|BAP|2.38B|2380000000|7.01|1,293,691|-9.9%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.15|17.00|878100000|829420000
2022-01-03 00:02:06|04918|7466|BPT|2.87B|2870000000|1.260|11,283,730|-30.19%|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
2022-01-03 00:02:08|04919|101956|BGA|1.72B|1720000000|5.67|1,113,229|10.96%|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
2022-01-03 00:02:13|04920|7528|BEN|5.1B|5100000000|9.10|1,599,127|-2.36%|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
2022-01-03 00:02:15|04921|617|BHP|210.06B|210060000000|41.500|7,450,797|-2.19%|16|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|2.14|--|31000000
2022-01-03 00:02:17|04922|7784|BKL|1.77B|1770000000|91.28|36,294|20.82%|26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.54|84.00|273400000|271250000
2022-01-03 00:02:20|04923|620|BSL|10.05B|10050000000|20.900|2,163,322|19.57%|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
2022-01-03 00:02:23|04924|7411|BLD|6.73B|6730000000|6.100|1,265,200|23.23%|24|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.08|13.00|220800000|2000000
2022-01-03 00:02:25|04925|631|BXB|14.97B|14970000000|10.630|4,581,864|0.28%|18|2021-10-18|Oct 18, 2021|09/2021|--|--|1290000000|--|2021-08-17|Aug 17, 2021|06/2021|--|0.21|--|2000000
2022-01-03 00:02:28|04926|39192|BRG|4.42B|4420000000|31.70|289,916|23.97%|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
2022-01-03 00:02:56|04927|7541|BKW|3.65B|3650000000|24.16|269,588|25.83%|15|2021-09-23|Sep 23, 2021|07/2021|1.11|--|458600000|--|2021-03-25|Mar 25, 2021|01/2021|0.48|--|431700000|--
2022-01-03 00:02:59|04928|7694|BWP|2.67B|2670000000|4.15|1,038,986|-6.11%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.19|9.00|76610000|78000000
2022-01-03 00:03:02|04929|32468|CAR|7.09B|7090000000|25.09|687,719|27.44%|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
2022-01-03 00:03:06|04930|102024|CIP|2.65B|2650000000|4.19|2,208,878|35.6%|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|--
2022-01-03 00:03:08|04931|7288|CGF|4.41B|4410000000|6.530|1,364,055|1.4%|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
2022-01-03 00:03:11|04932|947653|CIA|2.76B|2760000000|5.440|2,129,060|14.53%|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
2022-01-03 00:03:14|04933|7654|CHC|9.73B|9730000000|20.58|1,237,926|39.9%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.3007|0.3007|419700000|235580000
2022-01-03 00:03:16|04934|993190|CLW|3.63B|3630000000|5.05|2,528,570|8.91%|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
2022-01-03 00:03:19|04935|13574|CQR|2.46B|2460000000|4.26|1,386,079|16.08%|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
2022-01-03 00:03:21|04936|14585|CNU|3.07B|3070000000|6.70|326,478|-8.72%|4|2017-08-27|Aug 27, 2017|06/2017|--|--|--|513000000|2017-02-19|Feb 19, 2017|12/2016|--|--|--|--
2022-01-03 00:03:24|04937|634|CIM|5.26B|5260000000|16.90|342,717|-30.65%|33|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-19|Jul 19, 2021|06/2021|0.67|67.00|4620000000|4000000
2022-01-03 00:03:27|04938|8681|CWY|6.45B|6450000000|3.130|4,999,629|33.19%|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
2022-01-03 00:03:29|04939|7384|CUV|1.34B|1340000000|27.21|117,760|21.91%|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|--
2022-01-03 00:03:31|04940|7383|COH|14.22B|14220000000|216.12|114,927|14.35%|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
2022-01-03 00:03:34|04941|7255|CDA|1.69B|1690000000|9.33|733,523|-16.55%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.31|28.60|242600000|255800000
2022-01-03 00:03:37|04942|1099590|COL|23.95B|23950000000|17.94|2,287,014|-1.1%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|9760000000|9650000000|2021-08-17|Aug 17, 2021|06/2021|0.33|--|9110000000|9110000000
2022-01-03 00:03:40|04943|101963|CKF|1.56B|1560000000|13.37|373,948|38.69%|21|2021-11-29|Nov 29, 2021|10/2021|0.25|0.23|534200000|485000000|2021-08-16|Aug 16, 2021|07/2021|--|--|--|--
2022-01-03 00:03:43|04944|625|CBA|172.18B|172180000000|101.000|2,842,754|23.01%|20|2021-11-16|Nov 16, 2021|09/2021|--|--|6030000000|--|2021-08-10|Aug 10, 2021|06/2021|2.68|241.65|6100000000|6070000000
2022-01-03 00:03:45|04945|7765|CPU|12.08B|12080000000|20.00|1,369,417|38.44%|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
2022-01-03 00:03:47|04946|101966|CTD|3.09B|3090000000|22.01|413,679|25.77%|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
2022-01-03 00:03:50|04947|958287|CGC|1.41B|1410000000|3.030|1,568,403|-24.52%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.10|16.00|612400000|654260000
2022-01-03 00:03:52|04948|7774|CCP|2.27B|2270000000|33.48|167,414|12.73%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.68|70.00|186800000|200000000
2022-01-03 00:03:55|04949|7194|CMW|2.28B|2280000000|0.870|3,422,922|0%|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
2022-01-03 00:03:58|04950|10537|CWN|8.1B|8100000000|11.960|1,704,361|24.2%|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
2022-01-03 00:04:00|04951|623|CSL|139.18B|139180000000|290.72|812,499|2.66%|16|2021-08-18|Aug 18, 2021|06/2021|--|1.87|--|4000000|2021-02-18|Feb 18, 2021|12/2020|--|2.95|--|4000000
2022-01-03 00:04:03|04952|7215|CSR|2.85B|2850000000|5.880|1,480,224|14.27%|12|2021-11-04|Nov 04, 2021|09/2021|0.32|9.00|1140000000|1000000|2021-05-12|May 12, 2021|03/2021|0.18|--|1050000000|1000000
2022-01-03 00:04:05|04953|1167286|DRR|2.27B|2270000000|4.30|1,927,518|-10.42%|6|2021-08-18|Aug 18, 2021|12/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.12|--|91350000|--
2022-01-03 00:04:08|04954|10538|DXS|11.96B|11960000000|11.120|2,857,893|18.3%|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
2022-01-03 00:04:10|04955|1055046|DHG|3.31B|3310000000|5.65|672,707|25.84%|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
2022-01-03 00:04:15|04956|7642|DMP|10.21B|10210000000|118.03|322,471|36.17%|26|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|1.06|112.00|1100000000|1000000
2022-01-03 00:04:18|04957|7486|DOW|4.07B|4070000000|5.960|2,184,329|11.82%|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
2022-01-03 00:04:21|04958|9260|ELD|1.92B|1920000000|12.26|603,338|24.34%|15|2021-11-15|Nov 15, 2021|09/2021|0.54|46.30|1450000000|1000000|2021-05-16|May 16, 2021|03/2021|0.43|36.00|1100000000|1000000
2022-01-03 00:04:23|04959|947762|EML|1.21B|1210000000|3.23|3,406,615|-22.73%|19|2021-11-16|Nov 16, 2021|09/2021|--|--|52400000|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|3.30|97920000|88330000
2022-01-03 00:04:26|04960|32564|EVN|7.44B|7440000000|4.06|6,580,657|-18.64%|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
2022-01-03 00:04:28|04961|14268|FPH|17.62B|17620000000|30.53|386,833|-1.36%|6|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|554760000|--
2022-01-03 00:04:30|04962|13822|FBU|5.46B|5460000000|6.780|1,014,496|24.63%|16|2021-08-17|Aug 17, 2021|06/2021|0.25|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.20|0.2|--|4000000
2022-01-03 00:04:33|04963|7385|FLT|3.52B|3520000000|17.62|2,115,207|11.17%|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
2022-01-03 00:04:35|04964|628|FMG|59.12B|59120000000|19.210|11,625,421|-18.01%|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
2022-01-03 00:04:38|04965|32466|GEM|940.6M|940600000|1.110|1,869,811|-5.93%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|226800000|2021-08-22|Aug 22, 2021|06/2021|0.03|--|416200000|213500000
2022-01-03 00:04:41|04966|40369|GOR|1.38B|1380000000|1.570|3,358,230|18.49%|15|2021-10-26|Oct 26, 2021|09/2021|--|--|--|28400000|2021-09-08|Sep 08, 2021|06/2021|0.0217|0.0191|136130000|120180000
2022-01-03 00:04:44|04967|638|GMG|49.51B|49510000000|26.500|3,043,731|40.14%|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
2022-01-03 00:04:47|04968|637|GPT|10.38B|10380000000|5.420|4,909,923|20.44%|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
2022-01-03 00:04:50|04969|7471|GNC|1.89B|1890000000|8.26|1,026,423|97.14%|16|2021-11-11|Nov 11, 2021|09/2021|0.39|21.00|2930000000|2000000|2021-05-13|May 13, 2021|03/2021|0.22|19.00|2560000000|2000000
2022-01-03 00:04:52|04970|18522|GOZ|3.37B|3370000000|4.36|761,034|24.93%|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
2022-01-03 00:04:55|04971|7355|GUD|1.52B|1520000000|11.37|482,188|-0.12%|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
2022-01-03 00:04:58|04972|7228|HVN|6.16B|6160000000|4.940|2,764,406|5.33%|27|2021-10-11|Oct 11, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.67|22.00|4250000000|1000000
2022-01-03 00:05:01|04973|947866|HUB|1.94B|1940000000|28.30|287,160|32.61%|20|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.13|16.00|108800000|71990000
2022-01-03 00:05:04|04974|961867|IEL|9.64B|9640000000|34.65|1,360,940|74.56%|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|--
2022-01-03 00:05:07|04975|7714|IGO|8.7B|8700000000|11.470|3,050,302|79.78%|25|2021-10-31|Oct 31, 2021|09/2021|--|--|189000000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|0.61|266200000|266200000
2022-01-03 00:05:10|04976|7635|ILU|4.27B|4270000000|10.100|1,769,439|55.62%|25|2021-10-20|Oct 20, 2021|09/2021|--|--|210200000|--|2021-08-24|Aug 24, 2021|06/2021|0.3|33.00|391100000|391100000
2022-01-03 00:05:13|04977|7569|IPL|6.29B|6290000000|3.240|9,533,432|42.11%|17|2021-11-15|Nov 15, 2021|09/2021|0.06|12.80|2630000000|2000000|2021-05-17|May 17, 2021|03/2021|0.02|3.15|1730000000|1000000
2022-01-03 00:05:16|04978|7553|INA|2.53B|2530000000|6.22|915,261|26.42%|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
2022-01-03 00:05:18|04979|993193|ING|1.3B|1300000000|3.50|1,631,656|12.18%|13|2021-08-19|Aug 19, 2021|06/2021|0.13|--|1310000000|--|2021-02-18|Feb 18, 2021|12/2020|0.09|--|1360000000|--
2022-01-03 00:05:21|04980|627|IAG|10.44B|10440000000|4.260|6,639,016|-9.36%|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
2022-01-03 00:05:24|04981|7379|IVC|1.68B|1680000000|11.76|290,437|2.71%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.14|10.00|260600000|--
2022-01-03 00:05:27|04982|7333|IFL|2.35B|2350000000|3.62|2,179,390|2.84%|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
2022-01-03 00:05:30|04983|942738|IPH|1.92B|1920000000|8.78|514,620|36.55%|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
2022-01-03 00:05:33|04984|7558|IRE|2.3B|2300000000|12.50|592,532|17.81%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.25|15.00|290200000|--
2022-01-03 00:05:36|04985|7220|JHX|24.63B|24630000000|55.30|882,308|44.69%|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
2022-01-03 00:05:39|04986|32565|JHG|9.72B|9720000000|58.27|144,592|37.98%|9|2018-08-06|Aug 06, 2018|06/2018|--|--|--|581900000|2018-02-06|Feb 06, 2018|12/2017|--|--|--|625500000
2022-01-03 00:05:42|04987|7274|JBH|5.57B|5570000000|48.32|408,418|-0.62%|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
2022-01-03 00:05:44|04988|985811|KGN|942.75M|942750000|8.82|973,585|-53.58%|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
2022-01-03 00:05:47|04989|626|LLC|7.3B|7300000000|10.690|1,488,901|-18.4%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-15|Aug 15, 2021|06/2021|0.0436|0.0436|4960000000|4000000
2022-01-03 00:05:49|04990|960731|LNK|2.86B|2860000000|5.57|2,565,607|0.36%|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
2022-01-03 00:05:52|04991|7473|LYC|9.18B|9180000000|10.170|4,972,555|155.53%|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
2022-01-03 00:05:55|04992|624|MQG|75.61B|75610000000|205.400|706,314|48.32%|25|2021-10-28|Oct 28, 2021|09/2021|5.45|276.35|8900000000|4000000|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2022-01-03 00:05:58|04993|32451|MFG|3.94B|3940000000|21.24|1,191,406|-60.42%|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
2022-01-03 00:06:00|04994|946358|MPL|9.23B|9230000000|3.350|5,867,545|11.3%|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
2022-01-03 00:06:03|04995|962367|MP1|2.93B|2930000000|18.56|528,064|30.25%|20|2021-10-21|Oct 21, 2021|09/2021|--|--|24590000|--|2021-08-09|Aug 09, 2021|06/2021|-0.13|-0.1174|22700000|22700000
2022-01-03 00:06:06|04996|7590|MSB|913.81M|913810000|1.410|2,312,933|-37.33%|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
2022-01-03 00:06:09|04997|7566|MTS|4.34B|4340000000|4.500|3,916,545|33.14%|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
2022-01-03 00:06:12|04998|7720|MIN|10.55B|10550000000|56.00|1,380,546|49.53%|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|--
2022-01-03 00:06:15|04999|7619|MGR|11.47B|11470000000|2.91|9,854,636|10.23%|25|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.13|6.00|810000000|922640000
2022-01-03 00:06:18|05000|7311|MND|917.93M|917930000|9.65|565,671|-28.36%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.16|32.00|911900000|895440000
2022-01-03 00:06:20|05001|18557|NAN|1.9B|1900000000|6.31|861,473|-21.42%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.02|2.00|59930000|61430000
2022-01-03 00:06:23|05002|7788|NAB|93.89B|93890000000|28.840|5,652,934|27.61%|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
2022-01-03 00:06:26|05003|102032|NSR|3.16B|3160000000|2.660|2,208,842|40.01%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.2|5.00|118100000|104920000
2022-01-03 00:06:29|05004|102006|NEA|770.61M|770610000|1.545|3,453,846|-30.41%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-0.02|-3.30|59070000|59650000
2022-01-03 00:06:31|05005|1055094|NWL|4.31B|4310000000|17.69|388,999|10.98%|10|2021-08-17|Aug 17, 2021|06/2021|0.11|--|70830000|--|2021-02-16|Feb 16, 2021|12/2020|0.12|--|71150000|--
2022-01-03 00:06:34|05006|7695|NCM|19.97B|19970000000|24.480|2,727,484|-5.04%|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
2022-01-03 00:06:37|05007|41354|NWS|16.62B|16620000000|31.31|216,045|35.31%|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
2022-01-03 00:06:41|05008|40380|NXT|6.16B|6160000000|12.79|1,317,468|4.58%|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
2022-01-03 00:06:43|05009|14292|NHF|3.21B|3210000000|7.01|553,245|17.42%|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
2022-01-03 00:06:45|05010|1089517|NIC|3.6B|3600000000|1.430|8,911,790|29.41%|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
2022-01-03 00:06:47|05011|985597|NEC|4.96B|4960000000|2.910|3,356,090|25.43%|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
2022-01-03 00:06:50|05012|39197|NST|10.96B|10960000000|9.410|4,129,879|-25.85%|25|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.17|0.17|1650000000|1000000
2022-01-03 00:06:54|05013|13870|NWH|803.46M|803460000|1.76|1,824,490|-39.73%|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
2022-01-03 00:06:57|05014|7506|NUF|1.84B|1840000000|4.85|1,122,983|18.29%|23|2021-11-16|Nov 16, 2021|07/2021|0.01|-6.40|1570000000|1000000|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--
2022-01-03 00:06:59|05015|1167776|NXL|698.09M|698090000|2.20|1,361,878|-73.33%|3|2021-09-30|Sep 30, 2021|06/2021|0.06|--|90740000|--|2021-02-25|Feb 25, 2021|12/2019|0.05|--|88780000|--
2022-01-03 00:07:02|05016|7600|OSH|8.39B|8390000000|4.040|8,814,174|8.89%|20|2021-10-25|Oct 25, 2021|09/2021|--|--|408800000|406000000|2021-08-23|Aug 23, 2021|06/2021|--|0.04|366200000|366200000
2022-01-03 00:07:05|05017|18532|Australia|975.13M|975130000|3.68|1,250,838|-14.42%|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
2022-01-03 00:07:07|05018|7420|ORI|5.6B|5600000000|13.690|1,096,944|-9.64%|17|2021-11-11|Nov 11, 2021|09/2021|0.33|--|2580000000|2000000|2021-05-13|May 13, 2021|03/2021|0.18|14.90|2620000000|2000000
2022-01-03 00:07:10|05019|7710|ORG|9.2B|9200000000|5.240|5,110,837|10.08%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|-1.31|4.00|--|6000000
2022-01-03 00:07:12|05020|985599|ORA|3.03B|3030000000|3.50|2,326,128|29.63%|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
2022-01-03 00:07:16|05021|7474|OZL|9.42B|9420000000|28.22|1,296,609|49.47%|24|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.81|0.5202|986100000|993550000
2022-01-03 00:07:19|05022|14249|PDL|1.97B|1970000000|5.57|2,280,542|-14.7%|22|2021-11-04|Nov 04, 2021|09/2021|0.21|22.17|330800000|276820000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:07:22|05023|7674|PRN|652.78M|652780000|0.925|2,940,806|-32.48%|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
2022-01-03 00:07:31|05024|7625|PPT|2.02B|2020000000|35.97|179,687|3.48%|24|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.8|0.82|366200000|342330000
2022-01-03 00:07:34|05025|13576|PRU|1.99B|1990000000|1.620|4,469,540|24.62%|28|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.06|5.00|393100000|584000000
2022-01-03 00:07:36|05026|948096|PLS|9.53B|9530000000|3.200|22,374,104|267.82%|12|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|116700000|--|2021-02-19|Feb 19, 2021|12/2020|-0.01|--|59100000|--
2022-01-03 00:07:39|05027|10545|PTM|1.56B|1560000000|2.70|3,093,721|-33.82%|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
2022-01-03 00:07:50|05028|1137433|PBH|1.85B|1850000000|7.05|1,881,750|-38.83%|10|2021-10-28|Oct 28, 2021|09/2021|--|--|--|71300000|2021-08-30|Aug 30, 2021|06/2021|-0.48|-55.90|119500000|99690000
2022-01-03 00:07:53|05029|32481|PNV|1.01B|1010000000|1.525|2,711,288|-60.7%|13|2021-10-26|Oct 26, 2021|09/2021|--|--|8050000|--|2021-08-26|Aug 26, 2021|06/2021|-0|-0.10|16550000|18000000
2022-01-03 00:07:56|05030|7738|PMV|4.82B|4820000000|30.32|189,526|28.97%|25|2021-12-29|Dec 29, 2021|10/2021|--|--|--|--|2021-09-22|Sep 22, 2021|07/2021|0.52|0.34|659100000|583240000
2022-01-03 00:07:59|05031|8583|HLS|3.08B|3080000000|5.280|2,376,768|41.55%|19|2021-10-20|Oct 20, 2021|09/2021|--|--|480200000|--|2021-08-29|Aug 29, 2021|06/2021|0.12|0.1125|948500000|955960000
2022-01-03 00:08:02|05032|948097|PME|6.52B|6520000000|62.44|178,105|82.79%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.17|19.00|36380000|41850000
2022-01-03 00:08:04|05033|985603|QAN|9.43B|9430000000|5.01|7,540,884|3.3%|22|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.34|-29.15|3600000000|3000000
2022-01-03 00:08:07|05034|8592|QBE|16.76B|16760000000|11.350|3,656,325|33.06%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|0.26|--|9000000
2022-01-03 00:08:10|05035|14304|QUB|6.09B|6090000000|3.170|4,252,732|7.82%|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
2022-01-03 00:08:13|05036|14307|RMS|1.36B|1360000000|1.570|3,755,318|-6.82%|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
2022-01-03 00:08:16|05037|8604|RHC|16.29B|16290000000|71.50|465,929|14.99%|17|2021-11-10|Nov 10, 2021|09/2021|--|--|3200000000|--|2021-08-26|Aug 26, 2021|06/2021|0.84|105.50|6520000000|6000000
2022-01-03 00:08:18|05038|8599|REA|22.15B|22150000000|167.64|158,043|12.62%|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
2022-01-03 00:08:21|05039|8601|REH|17.46B|17460000000|27.03|548,307|82.64%|16|2021-10-28|Oct 28, 2021|09/2021|--|--|1770000000|--|2021-08-24|Aug 24, 2021|06/2021|0.25|23.00|3200000000|--
2022-01-03 00:08:23|05040|32462|RRL|1.47B|1470000000|1.950|6,201,189|-45.9%|26|2021-10-22|Oct 22, 2021|09/2021|--|--|--|753000000|2021-08-29|Aug 29, 2021|06/2021|0.11|15.50|418100000|404720000
2022-01-03 00:08:26|05041|977693|RWC|4.91B|4910000000|6.27|2,551,985|54.81%|13|2021-10-25|Oct 25, 2021|09/2021|--|--|327450000|--|2021-08-23|Aug 23, 2021|06/2021|0.12|--|698400000|--
2022-01-03 00:08:29|05042|8610|RMD|52.36B|52360000000|35.780|926,940|31.4%|14|2018-04-25|Apr 25, 2018|03/2018|--|--|--|575800000|2018-01-23|Jan 23, 2018|12/2017|--|--|--|515500000
2022-01-03 00:08:32|05043|8616|RSG|430.53M|430530000|0.390|6,019,774|-50.94%|21|2021-08-27|Aug 27, 2021|06/2021|--|2.00|--|339860000|2021-02-26|Feb 26, 2021|12/2020|--|-1.00|--|296900000
2022-01-03 00:08:42|05044|8607|RIO|162.08B|162080000000|100.110|1,333,108|-9.48%|17|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|6.32|--|32000000
2022-01-03 00:08:44|05045|8656|STO|21.33B|21330000000|6.310|9,521,254|0.64%|12|2021-08-17|Aug 17, 2021|06/2021|--|0.14|--|26400000|2021-02-17|Feb 17, 2021|12/2020|--|0.01|--|922000000
2022-01-03 00:08:47|05046|102935|SCG|16.38B|16380000000|3.16|11,092,929|13.67%|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
2022-01-03 00:08:50|05047|8624|SEK|11.57B|11570000000|32.78|829,493|14.9%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.29|34.40|760300000|784000000
2022-01-03 00:08:53|05048|8626|SVW|7.84B|7840000000|21.600|491,831|-7.49%|23|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.73|72.60|2480000000|2000000
2022-01-03 00:08:56|05049|40384|SCP|3.3B|3300000000|2.970|2,901,960|17.86%|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
2022-01-03 00:08:59|05050|32454|SLR|1.57B|1570000000|1.775|4,041,244|-0.84%|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|--
2022-01-03 00:09:06|05051|8629|SGM|3.11B|3110000000|16.06|739,119|19.41%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|0.86|109.00|3470000000|3000000
2022-01-03 00:09:12|05052|14315|SKC|2.17B|2170000000|2.87|527,747|-3.37%|26|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-03 00:09:14|05053|8635|SHL|22.37B|22370000000|46.63|1,132,381|45.04%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|--|2000000|2021-08-22|Aug 22, 2021|06/2021|1.39|134.10|4320000000|4000000
2022-01-03 00:09:17|05054|953541|S32|18.6B|18600000000|4.010|17,079,187|62.35%|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
2022-01-03 00:09:21|05055|8640|SKI|5.04B|5040000000|2.870|10,879,168|36.02%|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|--
2022-01-03 00:09:25|05056|8670|SPK|8.02B|8020000000|4.29|1,160,220|-2.5%|24|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2022-01-03 00:09:28|05057|8620|SBM|1.04B|1040000000|1.465|4,295,245|-37.92%|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
2022-01-03 00:09:31|05058|32444|SGR|3.48B|3480000000|3.68|4,907,851|0%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.06|6.00|804000000|889120000
2022-01-03 00:09:36|05059|102031|SDF|5.11B|5110000000|5.25|3,015,323|31.58%|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
2022-01-03 00:09:39|05060|8631|SGP|10.11B|10110000000|4.240|5,972,991|1.44%|17|2021-10-18|Oct 18, 2021|09/2021|--|--|1950000000|--|2021-08-20|Aug 20, 2021|06/2021|0.31|14.00|1500000000|1000000
2022-01-03 00:09:41|05061|8659|SUN|13.98B|13980000000|11.070|2,858,498|14.37%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-09|Aug 09, 2021|06/2021|0.41|33.50|5830000000|--
2022-01-03 00:09:44|05062|8658|SUL|2.81B|2810000000|12.46|570,706|18.33%|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
2022-01-03 00:09:47|05063|18484|SYD|23.42B|23420000000|8.680|12,571,955|35.41%|24|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|-0.04|-2.00|341600000|333000000
2022-01-03 00:09:50|05064|8664|TAH|11.14B|11140000000|5.020|5,643,407|28.72%|25|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.04|8.00|2820000000|2000000
2022-01-03 00:09:53|05065|8679|TNE|4.15B|4150000000|12.81|935,062|56.22%|16|2021-11-23|Nov 23, 2021|09/2021|0.14|14.25|167000000|171150000|2021-05-25|May 25, 2021|03/2021|0.09|--|144300000|--
2022-01-03 00:09:55|05066|8677|TLS|49.05B|49050000000|4.180|22,245,770|42.67%|24|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.06|6.60|10570000000|11000000
2022-01-03 00:09:59|05067|13578|TPG|10.95B|10950000000|5.890|2,294,666|-18.42%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.0712|0.0988|2630000000|2670000000
2022-01-03 00:10:02|05068|8668|TCL|42.43B|42430000000|13.820|4,450,304|2.02%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-08|Aug 08, 2021|06/2021|0.05|5.60|1460000000|2000000
2022-01-03 00:10:04|05069|32563|TWE|8.94B|8940000000|12.380|1,539,520|31.7%|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
2022-01-03 00:10:07|05070|1080079|URW|-|-|4.77|826,149|-6.47%|12|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--
2022-01-03 00:10:09|05071|1159126|UMG|1.31B|1310000000|4.36|939,913|6.34%|7|2021-11-16|Nov 16, 2021|09/2021|0.07|11.00|645400000|630610000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:10:15|05072|7791|VCX|7.69B|7690000000|1.690|10,155,147|5.3%|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
2022-01-03 00:10:18|05073|963730|VUK|4.75B|4750000000|3.30|3,368,088|39.24%|0||
2022-01-03 00:10:20|05074|1088709|VEA|3.64B|3640000000|2.350|3,458,032|22.51%|14|2021-10-24|Oct 24, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.08|3.50|7220000000|8000000
2022-01-03 00:10:23|05075|8646|SOL|10.69B|10690000000|29.61|1,084,683|-1.6%|14|2021-09-23|Sep 23, 2021|07/2021|0.84|--|912600000|--|2021-03-25|Mar 25, 2021|01/2021|0.29|--|589200000|--
2022-01-03 00:10:26|05076|986103|WPR|2.02B|2020000000|2.830|2,210,576|-2.74%|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
2022-01-03 00:10:28|05077|39194|WEB|1.97B|1970000000|5.17|2,600,307|1.97%|18|2021-11-23|Nov 23, 2021|09/2021|-0.16|--|55400000|--|2021-09-01|Sep 01, 2021|06/2021|--|-7.50|--|58420000
2022-01-03 00:10:31|05078|8712|WES|67.25B|67250000000|59.300|1,523,043|17.66%|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
2022-01-03 00:10:34|05079|994040|WGX|868.01M|868010000|2.040|1,494,789|-22.73%|16|2021-10-26|Oct 26, 2021|09/2021|--|--|153000000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|128000000|128000000
2022-01-03 00:10:37|05080|8706|WBC|78.23B|78230000000|21.350|8,635,501|10.22%|25|2021-10-31|Oct 31, 2021|09/2021|0.51|47.88|12980000000|10000000|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--
2022-01-03 00:10:40|05081|10547|WHC|2.61B|2610000000|2.610|12,098,804|58.66%|26|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.45|2.00|857700000|878840000
2022-01-03 00:10:43|05082|976093|WTC|19B|19000000000|58.58|639,519|90.5%|12|2021-08-25|Aug 25, 2021|06/2021|0.2|--|268800000|--|2021-02-24|Feb 24, 2021|12/2020|0.14|--|238700000|--
2022-01-03 00:10:46|05083|8721|WPL|21.26B|21260000000|21.930|3,195,330|-3.56%|20|2021-10-20|Oct 20, 2021|09/2021|--|--|1530000000|1530000000|2021-08-17|Aug 17, 2021|06/2021|--|0.70|1290000000|1290000000
2022-01-03 00:10:49|05084|8720|WOW|45.87B|45870000000|38.010|2,898,298|9.49%|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
2022-01-03 00:10:52|05085|8718|WOR|5.58B|5580000000|10.63|1,756,561|-7.48%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.12|25.50|4640000000|4000000
2022-01-03 00:10:54|05086|102040|XRO|21.05B|21050000000|141.44|358,919|-3.66%|14|2021-11-10|Nov 10, 2021|09/2021|--|13.00|--|409000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:10:57|05087|948170|Z1P|2.55B|2550000000|4.33|6,635,890|-18.15%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.2088|-0.2088|243100000|242000000
2022-01-03 00:11:00|05088|320|ABBN|69.53B|69530000000|34.90|4,396,152|41.24%|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
2022-01-03 00:11:03|05089|949649|ADXN|39.42M|39420000|1.040|34,736|-47.74%|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
2022-01-03 00:11:07|05090|317|ADEN|8.1B|8100000000|46.60|644,894|-21.23%|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
2022-01-03 00:11:09|05091|949648|ADVN|118.24M|118240000|162.00|42|-4.71%|12|2021-08-20|Aug 20, 2021|06/2021|5.84|--|86200000|90500000|2021-04-27|Apr 27, 2021|12/2020|5.82|--|76060000|--
2022-01-03 00:11:11|05092|949650|AEVS|1.22B|1220000000|14.50|10,976|16%|10|2021-09-16|Sep 16, 2021|06/2021|0.15|--|354800000|--|2021-03-26|Mar 26, 2021|12/2020|-0.20|--|338400000|--
2022-01-03 00:11:14|05093|949651|AIRE|44.96M|44960000|0.725|3,227|-18.08%|12|2021-09-24|Sep 24, 2021|06/2021|-0.12|--|59940000|--|2021-04-22|Apr 22, 2021|12/2020|-0.06|--|69610000|--
2022-01-03 00:11:17|05094|1128773|ALCC|38.95B|38950000000|80.74|728,655|37.22%|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
2022-01-03 00:11:20|05095|48533|ALLN|3.32B|3320000000|202.00|25,203|-0.74%|16|2021-08-25|Aug 25, 2021|06/2021|7.03|--|314300000|--|2021-02-24|Feb 24, 2021|12/2020|5.08|--|271400000|--
2022-01-03 00:11:22|05096|949654|ALPN|137.08M|137080000|15.40|4,016|12.41%|11|2021-04-16|Apr 16, 2021|12/2020|1.57|--|17930000|--|2020-09-16|Sep 16, 2020|06/2020|-0.88|--|-8730000|--
2022-01-03 00:11:28|05097|949655|ALSN|3.85B|3850000000|300.00|8,337|18.58%|17|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|--|4.26|--|6000000
2022-01-03 00:11:31|05098|48525|AMS|4.32B|4320000000|16.59|1,742,656|-14.31%|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
2022-01-03 00:11:34|05099|949657|APGN|595.38M|595380000|199.00|863|0.81%|12|2021-09-06|Sep 06, 2021|06/2021|0.34|--|106800000|--|2021-03-15|Mar 15, 2021|12/2020|6.11|--|155000000|145000000
2022-01-03 00:11:37|05100|48552|ARBNO|1.42B|1420000000|20.60|118,013|45.48%|16|2021-08-24|Aug 24, 2021|06/2021|0.34|--|588600000|565200000|2021-03-02|Mar 02, 2021|12/2020|0.35|--|393500000|744000000
2022-01-03 00:11:39|05101|955643|ARONL|36.69M|36690000|2.460|2,320|-1.6%|6|2018-07-16|Jul 16, 2018|12/2017|-0.22|--|2790000|--|2018-01-22|Jan 22, 2018|09/2017|0.09|--|7070000|--
2022-01-03 00:11:43|05102|49837|ARYN|1.13B|1130000000|1.1410|4,180,568|67.3%|21|2021-11-16|Nov 16, 2021|10/2021|--|--|424900000|424900000|2021-10-04|Oct 04, 2021|07/2021|--|--|412000000|396000000
2022-01-03 00:11:45|05103|48538|ASCN|423.28M|423280000|11.76|61,626|-10.23%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|140100000|128900000
2022-01-03 00:11:50|05104|1072993|ASWN|34.78M|34780000|3.060|7,332|-12.07%|9|2021-08-26|Aug 26, 2021|06/2021|0.06|--|9200000|--|2021-03-18|Mar 18, 2021|12/2020|0.03|--|6110000|--
2022-01-03 00:11:52|05105|949660|AUTON|787.16M|787160000|169.70|9,929|5.01%|12|2021-07-29|Jul 29, 2021|06/2021|4.34|--|890300000|932000000|2021-03-03|Mar 03, 2021|12/2020|6.9|--|1010000000|1000000
2022-01-03 00:11:55|05106|949661|BANB|10.56B|10560000000|716.00|33,334|81.04%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|3.8|--|239100000|--
2022-01-03 00:11:57|05107|322|BALN|6.83B|6830000000|149.10|92,772|-5.33%|18|2021-08-26|Aug 26, 2021|06/2021|6.66|6.56|4130000000|4000000|2021-03-09|Mar 09, 2021|12/2020|9.63|7.35|6890000000|2000000
2022-01-03 00:12:01|05108|949723|LINN|389.82M|389820000|484.00|62|-4.16%|12|2021-09-26|Sep 26, 2021|06/2021|17.52|--|50710000|--|2021-02-24|Feb 24, 2021|12/2020|15.23|--|51730000|--
2022-01-03 00:12:04|05109|48544|BCVN|6.08B|6080000000|70.80|137,411|-26.48%|29|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|2.02|--|547000000|--
2022-01-03 00:12:09|05110|949664|BCGE|1.14B|1140000000|160.50|574|0.94%|12|2021-08-10|Aug 10, 2021|06/2021|9.09|--|234800000|--|2021-02-24|Feb 24, 2021|12/2020|6.96|--|214000000|--
2022-01-03 00:12:11|05111|949666|BCJ|157.25M|157250000|52.50|94.36|0.96%|12|2021-08-19|Aug 19, 2021|06/2021|2.62|--|26130000|--|2021-04-06|Apr 06, 2021|12/2020|0.03|--|26550000|--
2022-01-03 00:12:13|05112|955653|WKB|1.59B|1590000000|101.00|1,224|-3.81%|12|2021-07-21|Jul 21, 2021|06/2021|3.33|--|130600000|--|2021-05-06|May 06, 2021|12/2020|0.98|--|130900000|--
2022-01-03 00:12:17|05113|49829|BARN|12.15B|12150000000|2,216.0|7,187|5.32%|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
2022-01-03 00:12:19|05114|949670|BLKB|1.97B|1970000000|910.00|151|-3.19%|0||
2022-01-03 00:12:22|05115|949676|BSLN|484.67M|484670000|40.92|48,849|-23.01%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-1.01|-1.01|59900000|59900000
2022-01-03 00:12:25|05116|949675|BSKP|2.57B|2570000000|61.80|2,116|1.98%|13|2021-08-11|Aug 11, 2021|06/2021|1.86|--|363900000|--|2021-05-28|May 28, 2021|12/2020|1.97|--|342800000|--
2022-01-03 00:12:30|05117|48555|BION|4.26B|4260000000|77.15|64,420|4.05%|29|2021-10-19|Oct 19, 2021|09/2021|-3.76|--|-192600000|--|2021-07-23|Jul 23, 2021|06/2021|2.23|--|144300000|--
2022-01-03 00:12:33|05118|48527|BEAN|7.13B|7130000000|580.0|12,607|51.04%|16|2021-07-22|Jul 22, 2021|06/2021|5.18|4.44|384700000|368730000|2021-03-08|Mar 08, 2021|12/2020|73.91|--|325700000|330230000
2022-01-03 00:12:36|05119|945097|BELL|1.83B|1830000000|292.00|2,710|22.43%|16|2021-08-12|Aug 12, 2021|06/2021|7.97|--|2020000000|--|2021-02-12|Feb 12, 2021|12/2020|13.34|--|2060000000|1000000
2022-01-03 00:12:38|05120|955638|TIBN|150.19M|150190000|45.00|840|-6.05%|12|2021-06-28|Jun 28, 2021|04/2021|-2.18|--|17120000|--|2021-01-28|Jan 28, 2021|10/2020|-4.97|--|10600000|--
2022-01-03 00:12:41|05121|949667|BEKN|1.87B|1870000000|202.50|1,857|-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|--
2022-01-03 00:12:44|05122|949668|BKWB|6.26B|6260000000|118.60|66,576|19.56%|13|2021-09-08|Sep 08, 2021|06/2021|3.73|--|--|--|2021-03-16|Mar 16, 2021|12/2020|4.88|--|--|--
2022-01-03 00:12:47|05123|1088124|BLS|122.12M|122120000|2.860|49,713|32.41%|9|2021-09-23|Sep 23, 2021|06/2021|-0.06|--|444800|--|2021-04-28|Apr 28, 2021|12/2020|-0.06|--|9480|--
2022-01-03 00:12:50|05124|949671|BOBNN|1.37B|1370000000|82.90|11,606|55.1%|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
2022-01-03 00:12:53|05125|48541|BOS|2.53B|2530000000|328.50|14,350|84.14%|24|2021-10-13|Oct 13, 2021|09/2021|--|--|249500000|249500000|2021-08-24|Aug 24, 2021|06/2021|6.73|--|250000000|250000000
2022-01-03 00:12:56|05126|48529|BUCN|4.61B|4610000000|451.00|9,851|11.19%|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
2022-01-03 00:13:00|05127|949665|BCHN|1.46B|1460000000|431.50|4,801|40.55%|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
2022-01-03 00:13:03|05128|949674|BRKN|377.38M|377380000|63.00|2,562|-4.69%|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|--
2022-01-03 00:13:05|05129|949677|BVZN|138.09M|138090000|700.00|86.38|-11.39%|12|2021-09-20|Sep 20, 2021|06/2021|-13.21|--|63170000|--|2021-03-17|Mar 17, 2021|12/2020|8.81|--|63820000|--
2022-01-03 00:13:08|05130|949686|BYS|2.65B|2650000000|1,282.00|1,032|17.83%|21|2021-10-15|Oct 15, 2021|09/2021|--|--|216000000|225300000|2021-08-06|Aug 06, 2021|06/2021|11.22|--|270200000|270200000
2022-01-03 00:13:11|05131|949678|CALN|407.05M|407050000|48.60|9,533|52.35%|12|2021-07-29|Jul 29, 2021|06/2021|1.54|--|153900000|148000000|2021-03-05|Mar 05, 2021|12/2020|1.82|--|186600000|--
2022-01-03 00:13:14|05132|949700|GAV|195.45M|195450000|275.00|509.39|51.52%|20|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:13:18|05133|955629|SKIN|334.33M|334330000|31.10|9,826|-35.88%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--
2022-01-03 00:13:20|05134|949679|CASN|8.57M|8570000|1.70|14,566|-86.92%|5|2018-04-11|Apr 11, 2018|12/2017|0.46|--|6010000|--|2017-09-01|Sep 01, 2017|06/2017|-0.48|--|-2500000|--
2022-01-03 00:13:24|05135|949688|CPE|97.49M|97490000|9.55|3,387|-4.5%|5|2018-02-21|Feb 21, 2018|12/2017|0.74|--|21270000|--|2017-08-21|Aug 21, 2017|06/2017|0.74|--|30010000|--
2022-01-03 00:13:29|05136|949685|CMBN|1.95B|1950000000|66.45|95,731|-38.01%|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
2022-01-03 00:13:32|05137|949682|CIE|1.76M|1760000|2.700|716.59|12.5%|12|2021-09-28|Sep 28, 2021|06/2021|0.21|--|--|--|2021-05-07|May 07, 2021|12/2020|-0.39|--|--|--
2022-01-03 00:13:35|05138|949681|CICN|162.07M|162070000|52.80|1,526|13.55%|13|2021-08-12|Aug 12, 2021|06/2021|1.78|--|116700000|--|2021-03-11|Mar 11, 2021|12/2020|0.86|--|105800000|129200000
2022-01-03 00:13:38|05139|326|CLN|6.26B|6260000000|19.00|735,961|0.96%|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
2022-01-03 00:13:41|05140|949683|CLTN|671.65M|671650000|112.40|3,043|30.7%|20|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|3.04|--|143500000|--
2022-01-03 00:13:44|05141|949687|COTNE|2.61B|2610000000|336.50|17,452|69.78%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|3.58|--|248300000|202000000
2022-01-03 00:13:48|05142|949680|CFT|784.43M|784430000|104.50|824|-3.73%|18|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|4.73|--|452000000|--
2022-01-03 00:13:51|05143|48554|COPN|1.1B|1100000000|65.60|22,158|-22.82%|16|2021-07-30|Jul 30, 2021|06/2021|-0.36|-0.40|--|29000000|2021-03-26|Mar 26, 2021|12/2020|-0.37|--|--|27000000
2022-01-03 00:13:54|05144|949690|CPHN|365.98M|365980000|61.00|708|-15.98%|12|2021-07-21|Jul 21, 2021|06/2021|0.97|1.05|243700000|235570000|2021-05-02|May 02, 2021|12/2020|3.26|--|213400000|202000000
2022-01-03 00:13:56|05145|949684|CLXN|172.39M|172390000|124.00|226|5.08%|12|2021-09-13|Sep 13, 2021|06/2021|-0.8|--|56690000|--|2021-03-16|Mar 16, 2021|12/2020|-2.11|--|52570000|--
2022-01-03 00:13:59|05146|316|CSGN|21.22B|21220000000|8.87|9,114,109|-22.19%|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
2022-01-03 00:14:02|05147|48549|DAE|6.83B|6830000000|402.00|9,717|56.42%|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
2022-01-03 00:14:04|05148|949691|DCN|121M|121000000|735.00|90|41.35%|5|2018-05-11|May 11, 2018|03/2018|14.5|--|41000000|--|2017-11-15|Nov 15, 2017|09/2017|21.01|--|37880000|--
2022-01-03 00:14:07|05149|49838|DKSH|4.89B|4890000000|75.30|44,535|13.15%|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
2022-01-03 00:14:10|05150|48539|DOKA|2.52B|2520000000|603.50|8,020|20.1%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|11.62|--|1270000000|1000000
2022-01-03 00:14:16|05151|949692|DESN|3.89B|3890000000|282.00|6,028|67.86%|12|2021-11-26|Nov 26, 2021|09/2021|1.73|--|101800000|--|2021-05-28|May 28, 2021|03/2021|2.49|--|127100000|--
2022-01-03 00:14:19|05152|949693|DUFN|4.07B|4070000000|45.15|511,017|-18.77%|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
2022-01-03 00:14:22|05153|949697|ESUN|132.59M|132590000|128.00|279|10.34%|12|2021-08-27|Aug 27, 2021|06/2021|2.45|--|8550000|--|2021-03-29|Mar 29, 2021|12/2020|1.87|--|5960000|--
2022-01-03 00:14:25|05154|1136130|EIC|6.72M|6720000|4.40|469|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|--
2022-01-03 00:14:28|05155|949695|EFGN|2.11B|2110000000|6.95|82,223|19.83%|12|2021-07-21|Jul 21, 2021|06/2021|0.34|0.24|816800000|603400000|2021-03-05|Mar 05, 2021|12/2020|0.26|0.21|749500000|582110000
2022-01-03 00:14:31|05156|949696|ELMN|161.09M|161090000|440.00|99|-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|--
2022-01-03 00:14:34|05157|48543|EMMN|5.76B|5760000000|1,076.00|2,810|18.05%|16|2021-08-18|Aug 18, 2021|06/2021|18.45|--|1880000000|2000000|2021-03-02|Mar 02, 2021|12/2020|20.02|--|1930000000|1000000
2022-01-03 00:14:37|05158|48545|EMSN|23.88B|23880000000|1,021.00|10,823|19.7%|32|2021-10-28|Oct 28, 2021|09/2021|--|--|526000000|551500000|2021-07-16|Jul 16, 2021|06/2021|11.89|--|599500000|599500000
2022-01-03 00:14:40|05159|949694|EDHN|1.53B|1530000000|46.40|2,875|64.54%|0||
2022-01-03 00:14:42|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|--
2022-01-03 00:14:45|05161|48546|EVE|127M|127000000|0.1340|2,036,745|-33.66%|14|2021-08-26|Aug 26, 2021|06/2021|-0.03|--|6380000|--|2021-02-25|Feb 25, 2021|12/2020|-0.02|--|3580000|--
2022-01-03 00:14:48|05162|949699|FTON|283.49M|283490000|57.80|3,205|3.4%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|2.68|--|302600000|262000000
2022-01-03 00:14:51|05163|48534|FHZN|5.04B|5040000000|164.10|65,231|5.12%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-1.47|--|263600000|257000000
2022-01-03 00:14:59|05164|949698|FORN|2.95B|2950000000|1,870.00|1,655|23.19%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|40.52|--|623100000|589000000
2022-01-03 00:15:02|05165|1008651|GALE|3.39B|3390000000|68.55|88,370|16.19%|11|2021-08-03|Aug 03, 2021|06/2021|1.6|--|1860000000|--|2021-03-09|Mar 09, 2021|12/2020|2.14|--|1790000000|--
2022-01-03 00:15:05|05166|49959|GAMH|212.41M|212410000|1.360|406,686|-37.15%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-0.02|--|356200000|--
2022-01-03 00:15:08|05167|39129|GEBN|26.41B|26410000000|745.20|72,276|34.46%|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
2022-01-03 00:15:11|05168|49954|FIN|5.67B|5670000000|1,385.00|5,994|21.49%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|26|--|1840000000|1000000
2022-01-03 00:15:13|05169|986242|GIVN|44.22B|44220000000|4,792.00|16,091|28.47%|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
2022-01-03 00:15:16|05170|958264|GLKBN|315.1M|315100000|27.40|2,525.53|-8.05%|20|2021-10-29|Oct 29, 2021|09/2021|0.41|--|24250000|--|2021-08-12|Aug 12, 2021|06/2021|0.61|--|25180000|--
2022-01-03 00:15:19|05171|949704|GRKP|3.85B|3850000000|1,545.00|84|3%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|40.57|--|220800000|--
2022-01-03 00:15:22|05172|949703|GMI|133.98M|133980000|406.00|96|20.83%|12|2021-09-08|Sep 08, 2021|06/2021|7.72|--|71410000|--|2021-05-18|May 18, 2021|12/2020|11.24|--|70700000|--
2022-01-03 00:15:25|05173|949705|GUR|727.84M|727840000|1,556.00|944|-37.26%|23|2021-10-15|Oct 15, 2021|09/2021|--|--|96000000|127000000|2021-08-17|Aug 17, 2021|06/2021|25.59|--|131000000|141000000
2022-01-03 00:15:29|05174|949707|HBMN|2.36B|2360000000|339.00|3,401|11.15%|19|2021-10-22|Oct 22, 2021|09/2021|19.34|--|168600000|--|2021-07-23|Jul 23, 2021|06/2021|19.55|--|146900000|--
2022-01-03 00:15:32|05175|49831|HELN|5.67B|5670000000|107.40|71,000|14.99%|16|2021-09-13|Sep 13, 2021|06/2021|4.7|--|5150000000|4000000|2021-03-25|Mar 25, 2021|12/2020|5.36|--|5060000000|3000000
2022-01-03 00:15:35|05176|949708|HIAG|957.81M|957810000|95.00|3,934|-13.24%|12|2021-08-27|Aug 27, 2021|06/2021|5.04|--|30640000|--|2021-03-15|Mar 15, 2021|12/2020|4.05|--|30270000|--
2022-01-03 00:15:37|05177|949709|HLEE|253.39M|253390000|26.80|807|-6.29%|12|2021-08-18|Aug 18, 2021|06/2021|-0.71|--|207300000|--|2021-05-12|May 12, 2021|12/2020|-0.42|--|242300000|--
2022-01-03 00:15:40|05178|949710|HOCN|92.31M|92310000|43.50|619|-31.17%|12|2021-08-16|Aug 16, 2021|06/2021|-4.24|--|140300000|--|2021-05-17|May 17, 2021|12/2020|-32.67|--|147900000|--
2022-01-03 00:15:42|05179|321|HOLN|1.08B|1080000000|46.51|1,602,411|-4.34%|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
2022-01-03 00:15:45|05180|949712|HUBN|1.69B|1690000000|87.00|40,308|24.46%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|221000000|221000000|2021-08-17|Aug 17, 2021|06/2021|2.13|--|424400000|--
2022-01-03 00:15:47|05181|949706|HBLN|303.18M|303180000|4,220.0|18.59|-0.47%|11|2021-07-09|Jul 09, 2021|06/2021|128.57|--|46710000|--|2021-02-18|Feb 18, 2021|12/2020|131.99|--|45520000|--
2022-01-03 00:15:50|05182|1017260|IDIA|3.3B|3300000000|18.64|490,952|-26.96%|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
2022-01-03 00:16:03|05183|48547|IMPN|383.06M|383060000|20.76|43,966|-13.64%|16|2021-08-17|Aug 17, 2021|06/2021|1.09|--|1880000000|1000000|2021-03-03|Mar 03, 2021|12/2020|-7.88|--|2060000000|--
2022-01-03 00:16:06|05184|48536|IFCN|3.27B|3270000000|1,338.00|1,992|65.59%|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
2022-01-03 00:16:08|05185|949715|INRN|3.39B|3390000000|4,105.0|1,248|52.32%|12|2021-08-02|Aug 02, 2021|06/2021|40.61|--|272000000|275000000|2021-03-19|Mar 19, 2021|12/2020|58|--|297500000|297400000
2022-01-03 00:16:11|05186|949716|ISN|1.16B|1160000000|612.00|970|-0.49%|20|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|21.51|--|57010000|--
2022-01-03 00:16:16|05187|985791|IREN|1.33B|1330000000|104.50|2,037|14.33%|12|2021-09-08|Sep 08, 2021|06/2021|10.39|--|101700000|--|2021-03-24|Mar 24, 2021|12/2020|4.89|--|89470000|--
2022-01-03 00:16:32|05188|955645|VBSN|292.08M|292080000|123.00|702|-34.22%|12|2021-08-18|Aug 18, 2021|06/2021|1.6|--|71720000|--|2021-04-07|Apr 07, 2021|12/2020|4.25|--|86270000|--
2022-01-03 00:16:34|05189|319|BAER|12.63B|12630000000|61.18|409,209|19.96%|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
2022-01-03 00:16:37|05190|949717|JFN|782.5M|782500000|134.20|2,260|-2.19%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-1.68|--|55750000|--
2022-01-03 00:16:43|05191|48551|KARN|2.31B|2310000000|300.00|9,680|54.96%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|234990000
2022-01-03 00:16:45|05192|1081717|KLIN|163.1M|163100000|18.45|6,436|-15.37%|0||
2022-01-03 00:16:48|05193|48535|KOMN|972.55M|972550000|253.00|4,664|43.51%|16|2021-08-17|Aug 17, 2021|06/2021|2.17|--|183300000|183770000|2021-03-16|Mar 16, 2021|12/2020|2.67|--|182400000|173400000
2022-01-03 00:16:51|05194|949718|KUD|204.83M|204830000|3.70|34,804|7.25%|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
2022-01-03 00:16:54|05195|49835|KNIN|35.43B|35430000000|294.40|159,930|46.61%|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
2022-01-03 00:16:57|05196|14155|KURN|63.13M|63130000|1.925|18,769|-4.7%|24|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|--|9090000|--
2022-01-03 00:17:00|05197|1084287|LLQ|284.53M|284530000|39.60|461|8.2%|5|2018-04-30|Apr 30, 2018|12/2017|0.69|--|64640000|--|2017-12-06|Dec 06, 2017|06/2017|0.61|--|64190000|--
2022-01-03 00:17:03|05198|1027140|LANDI|1.78B|1780000000|61.75|80,314|-11.02%|10|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:17:05|05199|100240|LMN|428.53M|428530000|38.90|18,641|49.62%|9|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|--|--|37100000|37000000
2022-01-03 00:17:07|05200|949719|LECN|204.47M|204470000|0.610|121,995|-45.54%|12|2021-09-29|Sep 29, 2021|06/2021|-0.11|--|14200000|--|2021-06-17|Jun 17, 2021|12/2020|-0.18|--|11650000|--
2022-01-03 00:17:10|05201|949720|LEHN|2.89B|2890000000|2,540.00|524|46.99%|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
2022-01-03 00:17:13|05202|949721|LEON|1.27B|1270000000|69.30|26,180|97.72%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|3.98|3.98|209900000|15900000
2022-01-03 00:17:17|05203|955599|LLBN|1.61B|1610000000|52.60|7,610|0.19%|13|2021-08-24|Aug 24, 2021|06/2021|2.19|--|326500000|--|2021-03-11|Mar 11, 2021|12/2020|1.51|--|316700000|--
2022-01-03 00:17:19|05204|49830|LISN|29.49B|29490000000|122,200.0|128.17|38.24%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|419.2|477.06|1800000000|1000000
2022-01-03 00:17:22|05205|943209|LISP|3.05B|3050000000|12,630.0|1,530|46.35%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|419.2|36.90|1800000000|1000000
2022-01-03 00:17:27|05206|324|LOGN|12.88B|12880000000|76.88|1,194,625|-10.52%|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
2022-01-03 00:17:32|05207|338|LONN|56.57B|56570000000|761.60|133,064|33.9%|22|2021-10-26|Oct 26, 2021|09/2021|--|--|--|1260000000|2021-07-23|Jul 23, 2021|06/2021|3.5|6.18|2540000000|2570000000
2022-01-03 00:17:35|05208|955601|LUKN|3.52B|3520000000|415.00|1,235|3.62%|23|2021-11-04|Nov 04, 2021|09/2021|6.68|--|164000000|--|2021-08-19|Aug 19, 2021|06/2021|6.62|--|154800000|--
2022-01-03 00:17:38|05209|955602|MCHN|133.82M|133820000|9.00|5,109|-25%|12|2021-09-03|Sep 03, 2021|06/2021|-1.95|--|60400000|65000000|2021-03-25|Mar 25, 2021|12/2020|-4.05|--|66370000|--
2022-01-03 00:17:40|05210|1127887|MOVE|2.84B|2840000000|142.00|9,285|62.1%|3|2021-09-10|Sep 10, 2021|06/2021|1.61|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--
2022-01-03 00:17:52|05211|1081655|MEDA|1.54B|1540000000|130.20|8,292|180%|9|2021-08-17|Aug 17, 2021|06/2021|0.6|--|73570000|--|2021-03-10|Mar 10, 2021|12/2020|0.41|--|67660000|--
2022-01-03 00:17:54|05212|955603|METN|923.44M|923440000|2,060.0|129.19|37.33%|12|2021-08-16|Aug 16, 2021|06/2021|49.73|--|302800000|291200000|2021-03-18|Mar 18, 2021|12/2020|43.96|--|307900000|293000000
2022-01-03 00:17:56|05213|949724|MBTN|1.08B|1080000000|0.4070|16,076,544|20.84%|13|2021-08-19|Aug 19, 2021|06/2021|-0.01|--|17970000|--|2021-03-11|Mar 11, 2021|12/2020|0.02|--|39440000|41200000
2022-01-03 00:17:59|05214|955604|MIKN|126.09M|126090000|7.70|6,804|42.59%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.72|--|139900000|139500000
2022-01-03 00:18:02|05215|953068|MOZN|608.97M|608970000|13.62|91,287|35.12%|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
2022-01-03 00:18:05|05216|48537|MOBN|2.02B|2020000000|305.50|8,603|6.82%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|12.69|--|186300000|54800000
2022-01-03 00:18:09|05217|942513|MOLN|575.43M|575430000|17.82|103,977|-14.12%|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
2022-01-03 00:18:11|05218|949725|NBEN|82.17M|82170000|9.00|4,261|-2.7%|12|2021-08-19|Aug 19, 2021|06/2021|0.8|--|9520000|--|2021-06-27|Jun 27, 2021|12/2020|0.48|--|4660000|--
2022-01-03 00:18:14|05219|334|NESN|350.52B|350520000000|127.44|3,305,792|22.23%|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
2022-01-03 00:18:16|05220|949727|NEWN|28.49M|28490000|0.760|3,739|85.37%|13|2021-10-19|Oct 19, 2021|09/2021|-0.02|--|-27200|--|2021-06-10|Jun 10, 2021|03/2021|-0.04|--|29000|--
2022-01-03 00:18:19|05221|955607|NWRN|28.91M|28910000|1.62|18,638|-24.65%|5|2018-03-01|Mar 01, 2018|12/2017|-0.41|-1.00|1600000|1790000|2017-09-14|Sep 14, 2017|06/2017|0.09|-0.35|11680000|8380000
2022-01-03 00:18:36|05222|332|NOVN|179.59B|179590000000|80.28|3,679,810|-4.03%|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
2022-01-03 00:18:40|05223|14157|OERL|3.05B|3050000000|9.37|513,838|2.4%|32|2021-11-03|Nov 03, 2021|09/2021|--|--|695000000|701000000|2021-08-04|Aug 04, 2021|06/2021|0.21|--|628000000|628000000
2022-01-03 00:18:43|05224|949673|ONE|45.08M|45080000|3.000|4,506|23.97%|16|2021-08-20|Aug 20, 2021|06/2021|-0.18|--|17930000|--|2021-06-28|Jun 28, 2021|12/2020|-0.11|--|5580000|--
2022-01-03 00:18:45|05225|955608|ODHN|432.14M|432140000|10.76|6,747|16.58%|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|--
2022-01-03 00:18:48|05226|955609|OFN|174.79M|174790000|89.20|641|-16.64%|12|2021-08-06|Aug 06, 2021|06/2021|2.83|--|97280000|--|2021-03-17|Mar 17, 2021|12/2020|2.36|--|114500000|124900000
2022-01-03 00:18:51|05227|955610|ORON|586.87M|586870000|89.90|8,284|19.23%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|2.07|--|291900000|--
2022-01-03 00:18:54|05228|49833|PGHN|39.81B|39810000000|1,512.50|50,966|45.43%|16|2021-09-07|Sep 07, 2021|06/2021|23.5|22.83|1110000000|1000000|2021-03-16|Mar 16, 2021|12/2020|18.81|14.23|778400000|736730000
2022-01-03 00:18:57|05229|955613|PEAN|1.03B|1030000000|63.40|14,621|37.83%|12|2021-08-31|Aug 31, 2021|06/2021|8.04|--|177100000|--|2021-03-29|Mar 29, 2021|12/2020|12.61|--|164200000|--
2022-01-03 00:18:59|05230|955617|PRFN|12.61M|12610000|0.0770|142,368|-4.94%|12|2021-09-29|Sep 29, 2021|06/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|-0|--|4110000|--
2022-01-03 00:19:02|05231|955614|PEDU|13.58M|13580000|101.00|78|-15.13%|12|2021-08-23|Aug 23, 2021|04/2021|-4.92|--|5730000|--|2020-12-17|Dec 17, 2020|10/2020|-10.56|--|1310000|--
2022-01-03 00:19:12|05232|955616|PM|389.28M|389280000|405.50|399|-12.7%|9|2021-11-02|Nov 02, 2021|09/2021|--|--|207100000|188700000|2021-08-10|Aug 10, 2021|06/2021|--|--|--|--
2022-01-03 00:19:15|05233|993241|PMAG|2.24B|2240000000|94.00|7,799|32.21%|16|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-03 00:19:18|05234|955615|PLANZ|697.59M|697590000|337.00|491|11.22%|12|2021-09-03|Sep 03, 2021|06/2021|17.18|--|13040000|--|2021-03-03|Mar 03, 2021|12/2020|20.05|--|12360000|--
2022-01-03 00:19:21|05235|1055082|PNHO|259.44M|259440000|44.80|4,166|-8.01%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|1.11|--|163800000|--
2022-01-03 00:19:23|05236|1076609|POLN|20.62M|20620000|1.67|19,142|-79.51%|10|2021-10-13|Oct 13, 2021|06/2021|-2.09|--|--|--|2021-03-05|Mar 05, 2021|12/2020|-1.54|--|14270000|--
2022-01-03 00:19:25|05237|949728|PEHN|242.69M|242690000|96.00|1,164|62.71%|6|2018-07-20|Jul 20, 2018|03/2018|1.74|--|5570000|--|2017-12-06|Dec 06, 2017|09/2017|-0.83|--|-1350000|--
2022-01-03 00:19:28|05238|49832|PSPN|5.22B|5220000000|113.70|76,765|-3.89%|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
2022-01-03 00:19:30|05239|955640|RLFB|274.34M|274340000|0.0622|24,024,927|-76.88%|12|2021-09-24|Sep 24, 2021|06/2021|-0|--|--|--|2021-04-15|Apr 15, 2021|12/2020|-0.01|--|--|--
2022-01-03 00:19:33|05240|318|CFR|78.24B|78240000000|136.95|1,271,016|71.02%|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
2022-01-03 00:19:36|05241|48531|RIEN|790.54M|790540000|177.00|7,439|83.04%|16|2021-07-15|Jul 15, 2021|06/2021|1.19|--|400500000|337000000|2021-03-09|Mar 09, 2021|12/2020|-7.92|--|318100000|318000000
2022-01-03 00:19:39|05242|955621|RO|327.43B|327430000000|408.80|36,804|31.87%|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
2022-01-03 00:19:42|05243|337|ROG|303.64B|303640000000|379.10|1,024,909|22.69%|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
2022-01-03 00:19:44|05244|949711|HREN|1.4B|1400000000|1,365.00|102|20.8%|13|2021-09-09|Sep 09, 2021|06/2021|45.72|--|298800000|--|2021-04-22|Apr 22, 2021|12/2020|47.81|--|245400000|--
2022-01-03 00:19:47|05245|955628|SHLTN|276.35M|276350000|19.10|5,099|60.5%|9|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|--|--|--|--
2022-01-03 00:19:49|05246|955624|SANN|55.84M|55840000|1.33|199,797|-52.5%|21|2021-12-15|Dec 15, 2021|09/2021|--|--|--|--|2021-09-20|Sep 20, 2021|06/2021|-0.92|--|4490000|--
2022-01-03 00:19:52|05247|955623|SAHN|191.04M|191040000|303.00|732|48.53%|18|2021-12-07|Dec 07, 2021|09/2021|-10.89|--|84380000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:19:55|05248|48548|SCHN|26.27B|26270000000|244.40|29,717|2.52%|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
2022-01-03 00:19:59|05249|49834|SCHP|26.39B|26390000000|245.50|113,824|2.89%|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
2022-01-03 00:20:01|05250|955635|STRN|25.41M|25410000|23.00|986|-21.77%|12|2021-08-17|Aug 17, 2021|06/2021|1.7|--|44800000|--|2021-03-30|Mar 30, 2021|12/2020|-1.36|--|42170000|--
2022-01-03 00:20:04|05251|955636|SWTQ|1.94B|1940000000|1,352.00|1,164|-7.4%|13|2021-08-13|Aug 13, 2021|06/2021|31.8|41.12|626400000|606350000|2021-03-05|Mar 05, 2021|12/2020|47.59|24.50|600700000|527000000
2022-01-03 00:20:07|05252|955631|SNBN|524M|524000000|5,240.0|29.23|11.97%|19|2021-12-23|Dec 23, 2021|09/2021|-20751|--|3050000000|--|2021-07-30|Jul 30, 2021|06/2021|57898|--|17770000000|--
2022-01-03 00:20:09|05253|1073053|SENSI|2.07B|2070000000|133.40|25,393|132.81%|9|2021-08-25|Aug 25, 2021|06/2021|2.24|--|144400000|--|2021-03-16|Mar 16, 2021|12/2020|1.99|--|140000000|--
2022-01-03 00:20:12|05254|955625|SFPN|338.54M|338540000|101.00|762|4.12%|12|2021-09-09|Sep 09, 2021|06/2021|4.28|--|25990000|--|2021-03-08|Mar 08, 2021|12/2020|5.4|--|31750000|--
2022-01-03 00:20:14|05255|945096|SFSN|4.73B|4730000000|126.20|23,123|20.19%|13|2021-07-20|Jul 20, 2021|06/2021|3.53|--|960300000|--|2021-03-05|Mar 05, 2021|12/2020|3.48|--|931500000|931000000
2022-01-03 00:20:17|05256|13818|SGSN|22.84B|22840000000|3,047.00|13,815|14.12%|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
2022-01-03 00:20:19|05257|955626|SFZN|3.72B|3720000000|889.50|6,691|36.53%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|6.77|4.90|466900000|491000000
2022-01-03 00:20:23|05258|1096149|SIGNC|8.59B|8590000000|25.46|649,449|23.95%|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
2022-01-03 00:20:26|05259|49827|SIKA|54.18B|54180000000|380.20|281,873|57.24%|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
2022-01-03 00:20:29|05260|49955|SOON|22.3B|22300000000|357.80|141,525|55.57%|21|2021-11-15|Nov 15, 2021|09/2021|4.66|2.52|1600000000|1000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:20:32|05261|945906|SPCE|83.78M|83780000|15.70|1,666|65.26%|13|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-20|Sep 20, 2021|06/2021|5.1|--|28810000|--
2022-01-03 00:20:35|05262|955627|SGKN|2.6B|2600000000|435.00|1,760|4.82%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|15.7|--|288900000|--
2022-01-03 00:20:37|05263|1128801|SRAIL|3.99B|3990000000|39.94|177,139|-1.19%|7|2021-08-25|Aug 25, 2021|06/2021|0.26|--|1420000000|--|2021-03-11|Mar 11, 2021|12/2020|1.26|--|2150000000|--
2022-01-03 00:20:41|05264|955633|STGN|154.56M|154560000|46.00|370.85|17.35%|22|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.01|--|139300000|--
2022-01-03 00:20:44|05265|949731|STMN|30.81B|30810000000|1,937.00|22,300|87.78%|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
2022-01-03 00:20:47|05266|49836|SUN|3.04B|3040000000|89.85|59,187|-3.49%|27|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|2.51|--|1720000000|1000000
2022-01-03 00:20:50|05267|330|UHR|14.44B|14440000000|279.00|151,002|15.53%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-11|Jul 11, 2021|06/2021|5.16|3.05|3390000000|3000000
2022-01-03 00:20:52|05268|943210|UHRN|2.77B|2770000000|53.45|91,054|14.31%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-11|Jul 11, 2021|06/2021|5.16|--|3390000000|3000000
2022-01-03 00:20:56|05269|331|SLHN|17.5B|17500000000|559.00|93,687|35.55%|26|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-15|Aug 15, 2021|06/2021|19.7|--|8340000000|--
2022-01-03 00:20:59|05270|49828|SPSN|6.81B|6810000000|89.65|109,818|3.16%|32|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|3.18|--|358600000|52100000
2022-01-03 00:21:02|05271|335|SRENH|26.08B|26080000000|90.26|889,642|8.3%|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
2022-01-03 00:21:05|05272|955634|STLN|1.05B|1050000000|0.3435|858,397|48.65%|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
2022-01-03 00:21:08|05273|339|SCMN|26.66B|26660000000|514.60|104,013|7.86%|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
2022-01-03 00:21:11|05274|955632|SQN|2.97B|2970000000|200.50|47,197|133.41%|20|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|7.83|--|292500000|260000000
2022-01-03 00:21:13|05275|48540|TECN|7.04B|7040000000|555.50|18,714|28.05%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|6.85|--|454000000|--
2022-01-03 00:21:16|05276|949732|TEMN|9.03B|9030000000|126.05|279,117|1.94%|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
2022-01-03 00:21:19|05277|955639|TKBP|2.13B|2130000000|106.50|898|1.91%|12|2021-08-17|Aug 17, 2021|06/2021|18.55|--|194200000|--|2021-02-19|Feb 19, 2021|12/2020|17.15|--|192600000|--
2022-01-03 00:21:22|05278|955641|TOHN|129.94M|129940000|6.60|7,071|59.42%|20|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.59|--|84390000|--
2022-01-03 00:21:24|05279|955637|TXGN|1.66B|1660000000|156.40|3,902|120.9%|12|2021-08-31|Aug 31, 2021|06/2021|0.85|--|452500000|--|2021-03-11|Mar 11, 2021|12/2020|0.4|--|504600000|--
2022-01-03 00:21:26|05280|955642|UBXN|488.7M|488700000|70.45|27,248|19.71%|12|2021-08-20|Aug 20, 2021|06/2021|0.32|0.60|192700000|184000000|2021-03-12|Mar 12, 2021|12/2020|-0.67|-0.40|159600000|169000000
2022-01-03 00:21:30|05281|943811|UBSG|56.58B|56580000000|16.42|8,319,091|31.68%|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
2022-01-03 00:21:32|05282|955649|VLRT|53.83M|53830000|13.80|5,927|53.33%|12|2021-08-26|Aug 26, 2021|06/2021|1.07|--|6040000|--|2021-04-06|Apr 06, 2021|12/2020|-0.57|--|4800000|--
2022-01-03 00:21:39|05283|49956|VATN|1.44B|1440000000|91.30|15,069|5.55%|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
2022-01-03 00:21:42|05284|48528|VALN|683.08M|683080000|155.80|9,203|-10.36%|23|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|-0.87|15.77|814100000|850950000
2022-01-03 00:21:44|05285|994260|VARN|508.33M|508330000|50.20|4,396|27.41%|4|2018-05-10|May 10, 2018|12/2017|2.31|--|33690000|--|2018-03-14|Mar 14, 2018|06/2017|1.83|--|26240000|--
2022-01-03 00:21:47|05286|976465|VACN|13.63B|13630000000|454.40|103,338|105.8%|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
2022-01-03 00:21:50|05287|955644|VAHN|1.3B|1300000000|445.00|725|-6.32%|12|2021-09-02|Sep 02, 2021|06/2021|22.31|--|560500000|--|2021-03-31|Mar 31, 2021|12/2020|21.32|--|693800000|--
2022-01-03 00:21:52|05288|955647|VETN|1.14B|1140000000|57.6|18,176|-3.52%|12|2021-08-24|Aug 24, 2021|06/2021|1.02|--|399200000|377800000|2021-03-16|Mar 16, 2021|12/2020|1.76|--|338800000|328950000
2022-01-03 00:21:54|05289|49957|VIFN|10.52B|10520000000|162.25|395,564|16.73%|15|2021-08-05|Aug 05, 2021|06/2021|1.91|1.90|859300000|891370000|2021-03-03|Mar 03, 2021|12/2020|1.09|2.45|783100000|900420000
2022-01-03 00:21:57|05290|955648|VILN|80.39M|80390000|770.00|38|-0.65%|12|2021-09-07|Sep 07, 2021|06/2021|4.28|--|26170000|--|2021-06-30|Jun 30, 2021|12/2020|14.47|--|30620000|--
2022-01-03 00:22:00|05291|955622|ROL|374.04M|374040000|1.070|62,077|34.09%|19|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.08|--|117900000|--
2022-01-03 00:22:04|05292|48542|VONN|4.48B|4480000000|79.90|36,937|13.82%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|3.18|2.84|1000000000|698900000
2022-01-03 00:22:06|05293|955650|VPBN|588.11M|588110000|96.60|1,926|-13.75%|12|2021-08-17|Aug 17, 2021|06/2021|4.93|--|175600000|--|2021-03-09|Mar 09, 2021|12/2020|4.51|--|162100000|161000000
2022-01-03 00:22:09|05294|955654|METG|215.54M|215540000|18.00|5,144|44.58%|12|2021-08-19|Aug 19, 2021|06/2021|--|0.41|240100000|245000000|2021-03-04|Mar 04, 2021|12/2020|0.55|--|265400000|--
2022-01-03 00:22:11|05295|955652|WARN|586.58M|586580000|2,370.0|73|-0.42%|12|2021-08-29|Aug 29, 2021|06/2021|66.27|--|17970000|--|2021-03-23|Mar 23, 2021|12/2020|43.91|--|17970000|--
2022-01-03 00:22:14|05296|976078|WIHN|64.03M|64030000|0.756|306,242|-38.29%|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
2022-01-03 00:22:16|05297|955611|YTME|17.17M|17170000|1.430|7,953|186%|9|2020-06-30|Jun 30, 2020|12/2019|-1.19|--|41690000|--|2019-11-01|Nov 01, 2019|06/2019|-1.26|--|98120000|--
2022-01-03 00:22:19|05298|955655|YPSN|2.36B|2360000000|186.40|9,023|25.78%|12|2021-11-04|Nov 04, 2021|09/2021|0.56|--|222600000|--|2021-05-27|May 27, 2021|03/2021|-0.06|--|204300000|--
2022-01-03 00:22:22|05299|48553|ZEHN|1.08B|1080000000|93.10|14,502|57.53%|10|2018-07-27|Jul 27, 2018|06/2018|0.88|--|290600000|284900000|2018-03-12|Mar 12, 2018|12/2017|1.04|--|301800000|--
2022-01-03 00:22:25|05300|955658|ZUBN|88.86M|88860000|26.80|796|-2.9%|12|2021-11-10|Nov 10, 2021|09/2021|0.61|--|4180000|--|2021-06-27|Jun 27, 2021|03/2021|0.61|--|4510000|--
2022-01-03 00:22:27|05301|955659|ZUGN|1.01B|1010000000|1,980.0|228|-2.46%|12|2021-08-27|Aug 27, 2021|06/2021|64.05|--|33920000|--|2021-03-05|Mar 05, 2021|12/2020|47.03|--|34600000|--
2022-01-03 00:22:30|05302|955657|ZUGER|1.94B|1940000000|6,740.0|25|5.31%|12|2021-07-15|Jul 15, 2021|06/2021|130.09|--|126400000|--|2021-01-28|Jan 28, 2021|12/2020|130.15|--|127200000|--
2022-01-03 00:22:33|05303|1024762|ROSEG|2.41B|2410000000|235.50|77,889|-16.78%|22|2021-10-21|Oct 21, 2021|09/2021|--|--|418800000|430650000|2021-08-18|Aug 18, 2021|06/2021|-8.03|--|418900000|418900000
2022-01-03 00:22:36|05304|329|ZURN|59.46B|59460000000|400.40|268,618|7.2%|33|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|13.53|--|--
2022-01-03 00:22:38|05305|955660|ZWM|12.85M|12850000|183.00|14.86|2.23%|11|2021-04-08|Apr 08, 2021|12/2020|-7.68|--|18530000|--|2020-09-25|Sep 25, 2020|06/2020|-16.17|--|23370000|--
2022-01-03 00:22:41|05306|7010|A2|5.24B|5240000000|1.720|7,949,622|31.85%|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
2022-01-03 00:22:44|05307|26023|AAK|50.49B|50490000000|195.3|256,398|17.65%|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
2022-01-03 00:22:47|05308|6920|AALB|6.44B|6440000000|58.26|168,252|59.79%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|1.52|--|1510000000|1000000
2022-01-03 00:22:50|05309|961622|ABNd|12.14B|12140000000|12.92|2,421,568|61.1%|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
2022-01-03 00:22:52|05310|534|ACKB|5.6B|5600000000|168.70|27,812|37.15%|25|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|5|--|1940000000|--
2022-01-03 00:22:56|05311|442|ACS|6.64B|6640000000|23.570|827,870|-13.19%|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
2022-01-03 00:22:58|05312|1081623|ADYEN|71.53B|71530000000|2,311.50|62,464|21.34%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|6.69|5.27|445000000|544000000
2022-01-03 00:23:05|05313|15189|AOO|4.17B|4170000000|114.90|46,471|16.89%|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
2022-01-03 00:23:08|05314|304|AEGN|8.83B|8830000000|4.393|8,985,218|35.8%|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|--
2022-01-03 00:23:11|05315|945627|AENA|20.82B|20820000000|138.80|164,738|-2.39%|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
2022-01-03 00:23:14|05316|26031|AFRY|28.87B|28870000000|255.0|156,674|1.51%|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
2022-01-03 00:23:18|05317|13129|AGES|8.48B|8480000000|45.55|504,046|4.52%|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|--
2022-01-03 00:23:20|05318|6909|AD|30.58B|30580000000|30.14|2,619,718|30.42%|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
2022-01-03 00:23:23|05319|50563|AIBG|5.81B|5810000000|2.140|2,000,125.7|27.31%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.09|0.03|1400000000|1000000
2022-01-03 00:23:26|05320|40260|AKRBP|176.34B|176340000000|271.60|1,480,134|25.62%|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
2022-01-03 00:23:29|05321|6902|AKZO|17.53B|17530000000|96.50|503,414|9.83%|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
2022-01-03 00:23:32|05322|481|ALFA|151.4B|151400000000|364.4|703,667|61.03%|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
2022-01-03 00:23:35|05323|1166736|ALEP|39.73B|39730000000|38.86|2,240,356|-54.12%|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
2022-01-03 00:23:38|05324|958272|ATCA|6.49B|6490000000|5.34|9,189,783|0.23%|25|2021-11-04|Nov 04, 2021|09/2021|--|0.11|--|3790000000|2021-08-04|Aug 04, 2021|06/2021|--|0.13|--|3690000000
2022-01-03 00:23:41|05325|14615|AMA|26.83B|26830000000|59.640|1,073,972|0.13%|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
2022-01-03 00:23:44|05326|26232|AMBUb|43.9B|43900000000|173.0|909,611|-34.27%|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
2022-01-03 00:23:47|05327|18928|AMPF|10.67B|10670000000|47.450|531,370|39.39%|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
2022-01-03 00:23:51|05328|590|ANDR|4.5B|4500000000|45.380|128,562|21.08%|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
2022-01-03 00:23:56|05329|13111|ABI|90.26B|90260000000|53.17|1,780,559|-6.74%|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
2022-01-03 00:23:59|05330|943396|ARGX|16.24B|16240000000|315.30|61,668|30.29%|21|2021-10-28|Oct 28, 2021|09/2021|-3.76|-3.74|6080000|6110000|2021-07-29|Jul 29, 2021|06/2021|1.67|1.88|269340000|269340000
2022-01-03 00:24:02|05331|963108|AT1|8.02B|8020000000|5.298|6,061|-13.74%|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
2022-01-03 00:24:05|05332|6888|ASMI|18.95B|18950000000|388.70|267,776|116%|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
2022-01-03 00:24:08|05333|6917|ASML|287.26B|287260000000|706.70|763,614|77.76%|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
2022-01-03 00:24:11|05334|985157|ASRNL|5.38B|5380000000|40.50|429,050|23.29%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|2.86|2.86|3010000000|2000000
2022-01-03 00:24:14|05335|483|ASSAb|306.8B|306800000000|276.2|1,587,182|36.4%|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
2022-01-03 00:24:19|05336|308|GASI|29.34B|29340000000|18.6300|5,099,505|30.65%|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
2022-01-03 00:24:29|05337|7011|ATL|14.29B|14290000000|17.45|1,468,438|18.59%|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
2022-01-03 00:24:34|05338|476|ATCOa|762.66B|762660000000|625.8|932,829|48.61%|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
2022-01-03 00:24:39|05339|7029|BAMI|3.99B|3990000000|2.640|12,380,468|46.02%|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
2022-01-03 00:24:45|05340|473|SABE|3.3B|3300000000|0.5918|26,284,647|67.18%|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
2022-01-03 00:24:47|05341|290|BIRG|5.42B|5420000000|5.04|810,084|53.01%|16|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--
2022-01-03 00:24:51|05342|8759|PEO|32.02B|32020000000|122.00|856,583|99.67%|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
2022-01-03 00:24:54|05343|447|BKT|4.05B|4050000000|4.509|2,552,333|1.92%|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
2022-01-03 00:24:57|05344|446|BBVA|34.92B|34920000000|5.250|33,079,189|30.11%|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
2022-01-03 00:25:00|05345|26047|BEIJb|75.29B|75290000000|197.90|324,968|57.73%|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
2022-01-03 00:25:05|05346|477|BOL|95.73B|95730000000|350.00|1,473,459|22.24%|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
2022-01-03 00:25:10|05347|452|CABK|19.41B|19410000000|2.410|11,076,643|14.71%|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
2022-01-03 00:25:13|05348|13579|CPRI|14.45B|14450000000|12.8550|1,547,200|37.63%|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
2022-01-03 00:25:16|05349|551|CARLb|160.27B|160270000000|1,129.5|213,194|15.82%|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
2022-01-03 00:25:19|05350|18976|CASTs|82.73B|82730000000|242.94|199,328|16%|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
2022-01-03 00:25:22|05351|37756|CDR|19.43B|19430000000|192.90|387,833|-29.78%|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
2022-01-03 00:25:24|05352|951681|CLNX|34.76B|34760000000|51.18|1,340,710|12.49%|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
2022-01-03 00:25:27|05353|26250|CHRH|67.86B|67860000000|515.4|260,853|-17.72%|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
2022-01-03 00:25:30|05354|6687|CBRO|2.5B|2500000000|16.80|400|7.21%|3|2015-03-10|Mar 10, 2015|01/2015|--|--|--|--|2014-09-23|Sep 23, 2014|07/2014|--|--|--|--
2022-01-03 00:25:35|05355|41180|CNHI|26.31B|26310000000|19.43|3,641,015|51.32%|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
2022-01-03 00:25:40|05356|538|COFB|4.45B|4450000000|140.50|43,116|15.35%|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
2022-01-03 00:25:44|05357|14228|COLOb|244.93B|244930000000|1,151.0|199,691|23.82%|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
2022-01-03 00:25:49|05358|6891|CORB|2.44B|2440000000|41.44|102,843|-10.21%|26|2021-10-27|Oct 27, 2021|09/2021|--|--|282000000|268200000|2021-08-10|Aug 10, 2021|06/2021|1.15|--|264100000|239300000
2022-01-03 00:25:53|05359|549|DANSKE|96.4B|96400000000|113.0|2,233,788|12.27%|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
2022-01-03 00:25:57|05360|566|DEMANT|80.2B|80200000000|335.1|293,468|39.28%|33|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-09-06|Sep 06, 2021|06/2021|4.94|3.75|9010000000|8000000
2022-01-03 00:26:01|05361|14609|DIAS|9.16B|9160000000|167.45|174,885|-1.56%|33|2021-11-10|Nov 10, 2021|09/2021|1.53|1.51|343500000|323280000|2021-07-31|Jul 31, 2021|06/2021|1.3|1.3|248850000|248800000
2022-01-03 00:26:04|05362|1008705|DNP|36.01B|36010000000|367.30|163,089|26.92%|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
2022-01-03 00:26:07|05363|13140|DNB|315.05B|315050000000|202.00|1,161,634|20.24%|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
2022-01-03 00:26:11|05364|961662|DOMETIC|38B|38000000000|118.95|845,723|9.18%|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
2022-01-03 00:26:14|05365|553|DSV|357.68B|357680000000|1,527.5|339,895|49.75%|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
2022-01-03 00:26:18|05366|18899|DUFNz|4.07B|4070000000|44.88|118,699|-45.88%|27|2021-10-29|Oct 29, 2021|09/2021|--|0.2077|1350000000|1450000000|2021-08-06|Aug 06, 2021|06/2021|--|1.27|--|781000000
2022-01-03 00:26:22|05367|424|EDP|19.06B|19060000000|4.83|5,995,076|-6.32%|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
2022-01-03 00:26:25|05368|475|ELUXb|62.21B|62210000000|219.5|1,470,398|25.31%|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
2022-01-03 00:26:30|05369|18977|EKTABs|43.65B|43650000000|114.25|205,104|1.74%|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
2022-01-03 00:26:33|05370|15213|ELI|7.94B|7940000000|115.70|53,271|18.67%|17|2021-07-28|Jul 28, 2021|06/2021|0.37|--|475200000|--|2021-05-19|May 19, 2021|03/2021|--|--|--|--
2022-01-03 00:26:36|05371|571|ELISA|8.67B|8670000000|54.12|265,425|20.62%|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
2022-01-03 00:26:40|05372|453|ENAG|5.33B|5330000000|20.400|1,131,705|13.55%|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
2022-01-03 00:26:43|05373|13816|ELE|21.39B|21390000000|20.200|1,567,151|-9.62%|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
2022-01-03 00:26:46|05374|6963|ENEI|71.6B|71600000000|7.046|27,836,418|-14.86%|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
2022-01-03 00:26:49|05375|6974|ENI|43.24B|43240000000|12.220|16,806,523|42.96%|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
2022-01-03 00:26:55|05376|1082093|EPIRa|276.47B|276470000000|229.20|882,903|55.47%|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
2022-01-03 00:27:00|05377|1153107|EQTAB|486.42B|486420000000|493.00|776,753|134.32%|3|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--
2022-01-03 00:27:03|05378|376|EQNR|761.32B|761320000000|235.90|4,307,624|62.75%|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
2022-01-03 00:27:06|05379|592|ERST|16.77B|16770000000|41.350|744,392|65.8%|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
2022-01-03 00:27:09|05380|1013381|ESSITYb|207.47B|207470000000|295.40|1,379,096|11.68%|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
2022-01-03 00:27:12|05381|535|COLR|4.99B|4990000000|37.26|219,505|-23.13%|20|2021-12-13|Dec 13, 2021|09/2021|1.21|1.66|4980000000|4000000|2021-08-27|Aug 27, 2021|06/2021|--|2.72|--|9000000
2022-01-03 00:27:15|05382|6978|EURA|5.84B|5840000000|76.35|81|35.49%|22|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-14|Aug 14, 2021|06/2021|--|--|--|--
2022-01-03 00:27:18|05383|948356|EVOG|275.26B|275260000000|1,286.20|1,416,787|54.07%|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
2022-01-03 00:27:21|05384|13380|EXOR|18.6B|18600000000|78.96|292,152|19.24%|25|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|5.81|--|19120000000|--
2022-01-03 00:27:24|05385|18980|FABGs|48.49B|48490000000|150.60|85,706|15.29%|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
2022-01-03 00:27:28|05386|26042|BALDb|121.56B|121560000000|651.80|203,461|51.97%|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
2022-01-03 00:27:30|05387|959205|RACE|47.58B|47580000000|258.82|368,141|12.77%|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
2022-01-03 00:27:33|05388|459|FER|19.98B|19980000000|27.560|1,504,844|24.29%|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
2022-01-03 00:27:37|05389|103940|FBK|9.41B|9410000000|15.4350|1,568,301|15.19%|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
2022-01-03 00:27:40|05390|574|FORTUM|23.98B|23980000000|26.99|1,262,277|37.01%|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
2022-01-03 00:27:43|05391|15225|GLPG|3.23B|3230000000|49.22|341,553|-38.84%|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
2022-01-03 00:27:46|05392|421|GALP|7.07B|7070000000|8.52|2,316,395|-2.67%|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
2022-01-03 00:27:50|05393|457|SGREN|14.33B|14330000000|21.070|1,537,820|-36.33%|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
2022-01-03 00:27:52|05394|545|GBLB|14.69B|14690000000|98.16|152,108|18.95%|33|2021-11-03|Nov 03, 2021|09/2021|1.9|--|5110000000|--|2021-07-29|Jul 29, 2021|06/2021|2.14|--|3930000000|--
2022-01-03 00:27:55|05395|561|GMAB|172.06B|172060000000|2,630.0|122,896|6.78%|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
2022-01-03 00:27:59|05396|18981|GETIBs|107.58B|107580000000|394.97|256,741|103.51%|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
2022-01-03 00:28:02|05397|40266|GJFG|106.99B|106990000000|214.00|306,341|11.81%|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
2022-01-03 00:28:05|05398|44478|GL9|3.52B|3520000000|12.30|471,252.25|18.5%|22|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.28|0.37|2040000000|2000000
2022-01-03 00:28:08|05399|563|GN|52.52B|52520000000|411.3|495,446|-15.58%|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
2022-01-03 00:28:12|05400|458|GRLS|11.52B|11520000000|16.875|1,096,802|-29.33%|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
2022-01-03 00:28:16|05401|490|HMb|294.77B|294770000000|178.1|4,335,046|3.55%|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
2022-01-03 00:28:19|05402|40231|HEIO|23.37B|23370000000|81.15|86,203|5.32%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|1.79|--|10010000000|--
2022-01-03 00:28:22|05403|303|HEIN|56.92B|56920000000|98.86|543,432|8.38%|26|2021-10-27|Oct 27, 2021|09/2021|--|--|--|5000000|2021-08-02|Aug 02, 2021|06/2021|1.8|0.98|10010000000|9000000
2022-01-03 00:28:26|05404|18949|HRA|5.36B|5360000000|3.661|2,185,898|22.85%|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
2022-01-03 00:28:28|05405|18983|HEXABs|390.88B|390880000000|144.87|820,240|-80.8%|11|2017-07-27|Jul 27, 2017|06/2017|--|4.42|--|877500000|2017-05-02|May 02, 2017|03/2017|3.66|4.66|778100000|--
2022-01-03 00:28:32|05406|26111|HPOLb|41.78B|41780000000|121.3|437,310|37.84%|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
2022-01-03 00:28:35|05407|18984|HOLMBs|70.7B|70700000000|436.63|37,899|10.43%|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
2022-01-03 00:28:39|05408|26410|HUH1V|4.06B|4060000000|38.89|178,841|-7.97%|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
2022-01-03 00:28:42|05409|18987|HUSQBs|82.79B|82790000000|144.50|404,273|34.86%|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
2022-01-03 00:28:45|05410|463|IBE|64.28B|64280000000|10.410|13,874,818|-7.82%|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
2022-01-03 00:28:48|05411|18982|ICAs|107.5B|107500000000|534.44|117,942|30.14%|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
2022-01-03 00:28:52|05412|6983|ILD|10.66B|10660000000|182.00|164,472|8.27%|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
2022-01-03 00:28:55|05413|943214|IMCD|11.08B|11080000000|194.70|218,593|86.76%|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
2022-01-03 00:29:00|05414|598|IMFI|2.78B|2780000000|22.540|259,781|32.82%|24|2021-08-30|Aug 30, 2021|06/2021|0.78|--|85800000|98400000|2021-05-31|May 31, 2021|03/2021|1|--|97100000|92700000
2022-01-03 00:29:03|05415|461|ITX|88.87B|88870000000|28.530|6,174,098|9.56%|27|2021-12-15|Dec 15, 2021|10/2021|0.394|0.3935|7390000000|7330000000|2021-09-15|Sep 15, 2021|07/2021|0.2715|0.2712|6990000000|6990000000
2022-01-03 00:29:06|05416|18989|INDUAs|124.73B|124730000000|288.80|106,884|4.44%|28|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|--|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|--|--
2022-01-03 00:29:10|05417|26116|INDT|100.95B|100950000000|277.2|410,718|57.32%|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
2022-01-03 00:29:13|05418|301|INGA|46.22B|46220000000|12.24|15,490,292|60.19%|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
2022-01-03 00:29:17|05419|9060|COL|4.43B|4430000000|8.250|776,843|2.8%|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
2022-01-03 00:29:20|05420|18953|ITPG|6.86B|6860000000|64.450|230,280|59.77%|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
2022-01-03 00:29:23|05421|6951|ISP|44.09B|44090000000|2.2740|87,081,929|18.9%|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
2022-01-03 00:29:26|05422|487|INVEb|697.79B|697790000000|227.8|3,315,890|52.07%|32|2021-10-18|Oct 18, 2021|09/2021|8.8|--|10360000000|--|2021-07-15|Jul 15, 2021|06/2021|17.15|--|9680000000|--
2022-01-03 00:29:29|05423|954900|INWT|10.25B|10250000000|10.680|1,294,077|7.55%|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
2022-01-03 00:29:33|05424|942733|ISS|23.09B|23090000000|125.00|702,699|18.6%|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
2022-01-03 00:29:36|05425|993186|IG|4.9B|4900000000|6.052|1,502,329|16.38%|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
2022-01-03 00:29:39|05426|1161408|JDEP|13.6B|13600000000|27.10|332,961|-26.66%|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
2022-01-03 00:29:42|05427|423|JMT|12.63B|12630000000|20.10|872,925|45.44%|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
2022-01-03 00:29:45|05428|991179|TKWY|10.31B|10310000000|48.47|1,248,549|-47.54%|20|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-3.12|--|1770000000|--
2022-01-03 00:29:48|05429|539|KBC|31.44B|31440000000|75.46|497,253|31.74%|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
2022-01-03 00:29:51|05430|44480|KYGa|20.03B|20030000000|113.25|252,973.05|-4.43%|24|2021-10-27|Oct 27, 2021|09/2021|--|--|--|7000000|2021-07-30|Jul 30, 2021|06/2021|1.28|1.52|3580000000|3000000
2022-01-03 00:29:55|05431|575|KESKOB|11.65B|11650000000|29.34|546,622|39.45%|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
2022-01-03 00:29:58|05432|8777|KGH|27.88B|27880000000|139.40|677,072|-23.83%|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
2022-01-03 00:30:03|05433|32414|KSP|19.4B|19400000000|107.00|79,197|85.44%|9|2018-08-24|Aug 24, 2018|06/2018|--|--|--|--|2018-02-23|Feb 23, 2018|12/2017|--|--|--|1870000000
2022-01-03 00:30:06|05434|18993|KINVBs|89.23B|89230000000|320.67|113,656|-21.86%|28|2021-10-20|Oct 20, 2021|09/2021|-1.14|--|--|--|2021-07-11|Jul 11, 2021|06/2021|26.64|--|--|--
2022-01-03 00:30:09|05435|1081898|KOJAMO|5.25B|5250000000|21.24|551,294|17.35%|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
2022-01-03 00:30:12|05436|570|KNEBV|32.65B|32650000000|63.04|773,073|-5.15%|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
2022-01-03 00:30:16|05437|6905|DSMN|33.77B|33770000000|198.00|300,938|40.62%|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
2022-01-03 00:30:24|05438|6913|KPN|11.26B|11260000000|2.730|12,607,226|9.77%|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
2022-01-03 00:30:26|05439|6961|LDOF|3.62B|3620000000|6.300|5,939,543|6.6%|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
2022-01-03 00:30:31|05440|480|ERICb|332.27B|332270000000|99.79|7,463,983|2.2%|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
2022-01-03 00:30:35|05441|18999|LUNDBs|125.66B|125660000000|506.68|32,388|15.31%|19|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-03 00:30:38|05442|489|LUNE|92.34B|92340000000|324.50|964,220|45.97%|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
2022-01-03 00:30:41|05443|7024|MDBI|8.72B|8720000000|10.110|3,529,760|34.08%|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
2022-01-03 00:30:44|05444|102931|MRL|4.47B|4470000000|9.57|735,659|23.01%|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
2022-01-03 00:30:50|05445|556|MAERSKb|438.89B|438890000000|23,450|26,432|72.49%|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
2022-01-03 00:30:54|05446|48565|MONC|17.26B|17260000000|64.02|669,078|27.68%|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
2022-01-03 00:30:58|05447|369|MOWI|107.92B|107920000000|208.70|780,255|9.27%|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
2022-01-03 00:31:01|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|43.42%|33|2021-11-05|Nov 05, 2021|09/2021|--|0.07|--|1940000000|2021-08-04|Aug 04, 2021|06/2021|--|0.1|--|2010000000
2022-01-03 00:31:04|05449|456|NTGY|27.51B|27510000000|28.630|1,186,138|51%|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
2022-01-03 00:31:09|05450|49893|NEL|22.21B|22210000000|15.21|7,997,074|-47.48%|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
2022-01-03 00:31:11|05451|578|NESTE|33.3B|33300000000|43.36|1,005,440|-26.71%|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
2022-01-03 00:31:14|05452|1128905|NEXII|14.55B|14550000000|13.99|2,791,499|-14.38%|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
2022-01-03 00:31:16|05453|26151|NIBEb|275.8B|275800000000|136.8|2,427,188|102.97%|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
2022-01-03 00:31:19|05454|943213|NN|14.71B|14710000000|47.61|753,967|34%|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|--
2022-01-03 00:31:22|05455|647|NOKIA|31.47B|31470000000|5.574|13,255,603|76.9%|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
2022-01-03 00:31:25|05456|583|TYRES|4.6B|4600000000|33.30|365,465|15.54%|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
2022-01-03 00:31:28|05457|8922|NDAFI|42.43B|42430000000|10.786|5,092,274|61.66%|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
2022-01-03 00:31:31|05458|1127857|NENTa|36.38B|36380000000|468.00|152|0.21%|15|2021-10-26|Oct 26, 2021|09/2021|1.16|--|3050000000|--|2021-07-22|Jul 22, 2021|06/2021|1.11|--|3070000000|--
2022-01-03 00:31:34|05459|367|NHY|142.62B|142620000000|69.52|5,227,721|74.41%|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
2022-01-03 00:31:38|05460|555|NOVOb|1.67T|1.67E+12|735.0|1,957,258|72.27%|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
2022-01-03 00:31:42|05461|558|NZYMb|148.8B|148800000000|537.2|306,465|53.71%|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
2022-01-03 00:31:46|05462|601|OMVV|16.33B|16330000000|49.950|369,469|51.36%|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
2022-01-03 00:31:50|05463|26435|ORNBV|5.13B|5130000000|36.52|316,355|-2.69%|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
2022-01-03 00:31:52|05464|373|ORK|88B|88000000000|88.36|1,286,579|1.56%|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
2022-01-03 00:31:56|05465|8785|PKN|31.8B|31800000000|74.34|1,075,872|28.79%|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
2022-01-03 00:32:00|05466|985158|ORSTED|350.93B|350930000000|835.20|416,764|-32.83%|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
2022-01-03 00:32:03|05467|42602|OSRn|6.54B|6540000000|69.407|867|33.17%|30|2021-11-10|Nov 10, 2021|09/2021|--|-0.6897|--|773060000|2021-11-02|Nov 02, 2021|06/2021|--|-0.4125|--|626250000
2022-01-03 00:32:10|05468|26322|PNDORA|78.16B|78160000000|815.4|307,886|19.74%|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
2022-01-03 00:32:16|05469|305|PHG|28.17B|28170000000|32.77|3,302,429|-25.15%|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
2022-01-03 00:32:21|05470|310|PIRC|6.11B|6110000000|6.1080|2,066,064|37.78%|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
2022-01-03 00:32:25|05471|8737|PKO|56.16B|56160000000|44.93|2,265,813|56.44%|33|2021-11-04|Nov 04, 2021|09/2021|1.01|0.9038|3380000000|3800000000|2021-08-11|Aug 11, 2021|06/2021|0.9888|0.87|3460000000|3800000000
2022-01-03 00:32:28|05472|959218|PST|15.01B|15010000000|11.540|1,909,902|38.7%|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
2022-01-03 00:32:31|05473|1152300|PRX|188.39B|188390000000|73.53|2,223,972|-16.78%|0||
2022-01-03 00:32:34|05474|531|PROX|5.53B|5530000000|17.14|718,953|5.74%|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
2022-01-03 00:32:37|05475|6949|PRY|8.72B|8720000000|33.1100|691,091|13.86%|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
2022-01-03 00:32:41|05476|13805|PZU|30.52B|30520000000|35.35|2,397,837|9.24%|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
2022-01-03 00:32:44|05477|602|RBIV|8.5B|8500000000|25.880|421,349|55.16%|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
2022-01-03 00:32:47|05478|6889|RAND|11.04B|11040000000|60.04|396,876|12.77%|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
2022-01-03 00:32:50|05479|18962|RECI|11.66B|11660000000|56.50|237,282|24.64%|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
2022-01-03 00:32:54|05480|460|REE|10.25B|10250000000|19.025|1,260,464|13.41%|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
2022-01-03 00:32:57|05481|462|REP|15.52B|15520000000|10.436|8,425,247|26.5%|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
2022-01-03 00:33:00|05482|302|RDSa|148.38B|148380000000|19.31|11,686,823|32.13%|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
2022-01-03 00:33:06|05483|26325|RBREW|35.32B|35320000000|737|96,956|4.3%|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
2022-01-03 00:33:13|05484|8790|RYA|16.33B|16330000000|14.41|1,067,392|-12.45%|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
2022-01-03 00:33:17|05485|19010|SAABBs|30.39B|30390000000|230.80|54,395|-4.05%|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
2022-01-03 00:33:23|05486|41036|SAGAb|135.39B|135390000000|305.00|590,179|79.83%|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
2022-01-03 00:33:27|05487|7037|SPMI|1.83B|1830000000|1.8450|11,793,093|-16.33%|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
2022-01-03 00:33:31|05488|40285|SALM|71.48B|71480000000|608.00|125,612|20.73%|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
2022-01-03 00:33:42|05489|582|SAMPO|24.1B|24100000000|44.06|995,901|27.45%|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
2022-01-03 00:33:45|05490|486|SAND|316.86B|316860000000|252.60|2,228,197|25.48%|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
2022-01-03 00:33:49|05491|474|SAN|50.2B|50200000000|2.9405|64,555,552|15.86%|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
2022-01-03 00:33:52|05492|8733|SPL1|35.61B|35610000000|348.50|64,178|87.67%|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
2022-01-03 00:33:55|05493|6898|SBMO|2.31B|2310000000|13.10|503,745|-15.84%|18|2021-11-11|Nov 11, 2021|09/2021|--|--|580000000|--|2021-08-05|Aug 05, 2021|06/2021|--|--|--|1000000
2022-01-03 00:34:00|05494|491|SCAb|112.94B|112940000000|160.8|1,399,534|12.21%|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
2022-01-03 00:34:02|05495|942434|SCATC|24.26B|24260000000|152.75|581,040|-55.26%|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
2022-01-03 00:34:06|05496|40286|SCHA|79.56B|79560000000|340.10|173,703|-7.15%|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
2022-01-03 00:34:11|05497|485|SEBa|272.61B|272610000000|125.85|3,318,948|48.93%|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
2022-01-03 00:34:14|05498|492|SECUb|45.45B|45450000000|124.65|1,184,458|-6.1%|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
2022-01-03 00:34:19|05499|979019|LIGHT|5.09B|5090000000|40.78|451,416|18.1%|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
2022-01-03 00:34:22|05500|26341|SIM|28.18B|28180000000|714.8|64,322|-21.06%|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
2022-01-03 00:34:28|05501|495|SKAb|96.56B|96560000000|234.20|811,861|11.68%|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
2022-01-03 00:34:32|05502|500|SKFb|97.67B|97670000000|214.5|1,626,600|0.52%|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
2022-01-03 00:34:36|05503|309|SRG|17.33B|17330000000|5.300|5,784,655|15.19%|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
2022-01-03 00:34:39|05504|15264|SOF|14.56B|14560000000|432.00|23,089|55.96%|16|2021-09-02|Sep 02, 2021|06/2021|46.8|--|16360000|--|2021-03-19|Mar 19, 2021|12/2020|45.91|--|45230000|--
2022-01-03 00:34:44|05505|1153447|SWON|3.05B|3050000000|19.76|337,675|-24.58%|7|2021-08-26|Aug 26, 2021|06/2021|0.25|--|4370000000|--|2021-03-25|Mar 25, 2021|12/2020|0.71|--|3820000000|--
2022-01-03 00:34:48|05506|307|STLA|52.27B|52270000000|16.686|10,820,728|30.22%|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
2022-01-03 00:34:51|05507|580|STERV|12.73B|12730000000|16.140|1,455,383|3.16%|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
2022-01-03 00:34:57|05508|379|STB|41.62B|41620000000|88.52|984,612|37.88%|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|--
2022-01-03 00:35:00|05509|383|SUBC|18.67B|18670000000|63.18|948,969|-28.07%|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
2022-01-03 00:35:05|05510|945677|SRCG|4.92B|4920000000|108.60|161,011|-1.45%|22|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 00:35:09|05511|496|SHBa|193.77B|193770000000|97.86|3,883,572|18.47%|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
2022-01-03 00:35:13|05512|494|SWEDa|204.21B|204210000000|182.10|2,902,845|26.35%|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
2022-01-03 00:35:16|05513|501|SWMA|111.9B|111900000000|72.0|5,350,456|12.89%|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
2022-01-03 00:35:19|05514|26197|SOBIV|54.63B|54630000000|185.10|819,224|11.44%|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
2022-01-03 00:35:24|05515|498|TEL2b|88.9B|88900000000|129.10|2,069,513|18.88%|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
2022-01-03 00:35:38|05516|306|TLIT|9.21B|9210000000|0.4342|233,539,641|15.05%|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
2022-01-03 00:35:41|05517|469|TEF|22.11B|22110000000|3.8520|16,152,567|27.68%|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
2022-01-03 00:35:47|05518|7134|TNET|3.5B|3500000000|32.06|105,025|-8.61%|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
2022-01-03 00:35:51|05519|380|TEL|193.96B|193960000000|138.60|1,396,911|-5%|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
2022-01-03 00:35:55|05520|499|TELIA|144.81B|144810000000|35.41|9,719,518|4.27%|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
2022-01-03 00:35:59|05521|6968|TENR|10.87B|10870000000|9.21|4,459,263|39.04%|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
2022-01-03 00:36:04|05522|7020|TRN|14.28B|14280000000|7.114|3,809,308|13.82%|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
2022-01-03 00:36:08|05523|1166527|THG|2.8B|2800000000|229.20|7,113,283|-70.62%|5|2021-10-26|Oct 26, 2021|09/2021|--|--|507800000|--|2021-09-16|Sep 16, 2021|06/2021|-0.06|0.61|958800000|941240000
2022-01-03 00:36:13|05524|378|TOM|93.22B|93220000000|631.00|186,112|49.31%|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
2022-01-03 00:36:17|05525|565|TOP|32.19B|32190000000|367.0|102,374|38.91%|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
2022-01-03 00:36:21|05526|19020|TRELBs|64.53B|64530000000|238.04|112,558|30.1%|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
2022-01-03 00:36:25|05527|567|TRYG|105.55B|105550000000|161.5|632,340|8.02%|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
2022-01-03 00:36:29|05528|547|UCB|18.95B|18950000000|100.35|217,171|18.79%|33|2021-11-02|Nov 02, 2021|09/2021|--|--|--|1580000000|2021-07-29|Jul 29, 2021|06/2021|2.92|2.95|2780000000|1700000000
2022-01-03 00:36:32|05529|13831|UMI|8.62B|8620000000|35.75|563,765|-9.01%|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
2022-01-03 00:36:36|05530|6955|CRDI|30.15B|30150000000|13.5440|18,389,848|77.09%|33|2021-10-28|Oct 28, 2021|09/2021|0.475|0.48|4440000000|4260000000|2021-09-07|Sep 07, 2021|06/2021|0.44|0.41|4400000000|4260000000
2022-01-03 00:36:39|05531|989550|ULVR|120.47B|120470000000|47.05|2,208,902|-5.07%|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
2022-01-03 00:36:42|05532|585|UPM|17.85B|17850000000|33.46|944,543|9.81%|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
2022-01-03 00:36:47|05533|49950|VALMT|5.64B|5640000000|37.72|322,557|61.47%|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
2022-01-03 00:36:56|05534|612|VERB|34.36B|34360000000|98.900|132,726|41.59%|33|2021-11-04|Nov 04, 2021|09/2021|0.76|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.52|--|--|--
2022-01-03 00:37:00|05535|564|VWS|200.88B|200880000000|200.0|2,964,618|-30.53%|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
2022-01-03 00:37:05|05536|610|VOES|5.71B|5710000000|32.000|327,612|9.22%|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
2022-01-03 00:37:10|05537|497|VOLVb|426.31B|426310000000|209.65|3,388,860|8.18%|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
2022-01-03 00:37:14|05538|6903|VOPA|3.86B|3860000000|30.80|567,461|-28.36%|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
2022-01-03 00:37:18|05539|15282|WDPP|7.79B|7790000000|42.18|198,932|49.26%|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
2022-01-03 00:37:22|05540|8748|WRT1V|7.29B|7290000000|12.36|1,455,419|51.66%|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
2022-01-03 00:37:26|05541|613|WBSV|3.71B|3710000000|32.340|182,868|24%|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
2022-01-03 00:37:29|05542|6897|WLSNc|26.8B|26800000000|103.60|488,003|50.01%|25|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|1.37|1.44|2280000000|2000000
2022-01-03 00:37:33|05543|381|YAR|113.38B|113380000000|445.00|582,155|25%|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
2022-01-03 00:37:36|05544|962346|RACE|41.83B|41830000000|227.50|389,558|20.59%|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
2022-01-03 00:37:40|05545|25986|HEXAb|390.88B|390880000000|143.7|3,203,032|34.16%|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
2022-01-03 00:37:43|05546|1052403|SE|124.08B|124080000000|223.71|4,181,445|12.39%|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
2022-01-03 00:37:47|05547|484|ATCOb|648.59B|648590000000|532.2|449,712|44.5%|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
2022-01-03 00:37:51|05548|42603|CNHI|23.14B|23140000000|17.070|3,962,941|65.33%|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
2022-01-03 00:37:54|05549|50577|KSP|19.4B|19400000000|105.00|290,934.93|82.93%|24|2021-11-09|Nov 09, 2021|09/2021|--|--|--|1530000000|2021-08-20|Aug 20, 2021|06/2021|1.31|--|2920000000|1000000
2022-01-03 00:37:58|05550|50581|FLTRF|24.45B|24450000000|139.00|321,203.18|-16.72%|26|2021-11-02|Nov 02, 2021|09/2021|--|--|1690000000|1730000000|2021-08-10|Aug 10, 2021|06/2021|0.7877|--|1850000000|1590000000
2022-01-03 00:38:00|05551|43253|FPH|18.71B|18710000000|32.76|113,335|-0.64%|13|2021-11-24|Nov 24, 2021|09/2021|0.38|35.00|900000000|829000000|2021-08-17|Aug 17, 2021|06/2021|--|--|583000000|--
2022-01-03 00:38:04|05552|8271|CCEP|25.51B|25510000000|55.93|998,887|12.24%|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
2022-01-03 00:38:07|05553|25996|KINVb|89.23B|89230000000|322.8|686,754|30.62%|26|2021-10-20|Oct 20, 2021|09/2021|-1.14|--|--|--|2021-07-11|Jul 11, 2021|06/2021|26.64|--|1130000000|--
2022-01-03 00:38:12|05554|559|MAERSKa|407.63B|407630000000|21,780|5,704|72.17%|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
2022-01-03 00:38:16|05555|1082092|EPIRb|231.3B|231300000000|191.70|454,319|40.24%|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
2022-01-03 00:38:20|05556|948495|0ROY|14.45B|14450000000|10.12|278,302|7.89%|21|2021-10-25|Oct 25, 2021|09/2021|--|--|574800000|559080000|2021-07-26|Jul 26, 2021|06/2021|--|--|602900000|511250000
2022-01-03 00:38:23|05557|1174890|EDV|12.07B|12070000000|6.74|3,370,918|-|1|2021-10-20|Oct 20, 2021|09/2021|--|--|2940000000|--|
2022-01-03 00:38:27|05558|958894|SINCH|88.46B|88460000000|115.10|3,567,097|-14.1%|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
2022-01-03 00:38:29|05559|1137420|1821|80.33B|80330000000|26.35|4,049,690|-5.22%|0||
2022-01-03 00:38:33|05560|25990|HUSQb|82.79B|82790000000|144.85|1,254,977|36.01%|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
2022-01-03 00:38:35|05561|1076785|4385|936.29B|936290000000|5,860.0|1,267,216|28.09%|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
2022-01-03 00:38:40|05562|25998|LATOb|233.73B|233730000000|368.7|273,953|84.63%|24|2021-11-09|Nov 09, 2021|09/2021|1.65|--|4430000000|--|2021-08-23|Aug 23, 2021|06/2021|1.84|--|4820000000|--
2022-01-03 00:38:42|05563|52856|SINGF|10.98B|10980000000|3.6375|5,486|15.11%|0||
2022-01-03 00:38:45|05564|993283|EMBRACb|104.64B|104640000000|96.5100|4,723,123|-1.82%|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
2022-01-03 00:38:48|05565|14606|EDPR|21.04B|21040000000|21.90|612,900|-3.95%|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
2022-01-03 00:38:52|05566|1128943|ADEV|143.53B|143530000000|152.90|374,283|6.18%|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
2022-01-03 00:38:55|05567|26021|VOLVa|433.53B|433530000000|212.60|164,647|8.8%|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
2022-01-03 00:38:59|05568|953847|SCHB|69.48B|69480000000|297.00|82,326|-7.13%|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
2022-01-03 00:39:03|05569|943483|1308|75.64B|75640000000|28.20|6,361,803|68.46%|19|2021-10-25|Oct 25, 2021|09/2021|--|--|703000000|703000000|2021-08-16|Aug 16, 2021|06/2021|--|--|794880000|--
2022-01-03 00:39:08|05570|26330|ROCKb|61.67B|61670000000|2,860|25,580|25.55%|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
2022-01-03 00:39:10|05571|43228|AIA|11.34B|11340000000|7.70|305,808|1.58%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.3|-2.00|149600000|130650000
2022-01-03 00:39:14|05572|991493|2702|676.76B|676760000000|5,090.0|636,952|1.8%|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
2022-01-03 00:39:16|05573|1169191|INPST|5.3B|5300000000|10.60|815,854|-|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
2022-01-03 00:39:20|05574|43224|ATM|4.41B|4410000000|5.93|320,948|-50.87%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.05|-4.00|528500000|539490000
2022-01-03 00:39:22|05575|1123144|FUTU|6.35B|6350000000|43.30|7,065,391|-5.36%|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
2022-01-03 00:39:26|05576|941652|CYBR|6.89B|6890000000|173.28|363,686|7.23%|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
2022-01-03 00:39:29|05577|33069|FPE3d|4.23B|4230000000|39.92|27,408|-14.57%|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
2022-01-03 00:39:33|05578|992046|6324|467.84B|467840000000|4,860.0|513,925|-47.29%|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
2022-01-03 00:39:36|05579|26002|LUNDb|125.66B|125660000000|508.0|141,791|15.3%|24|2021-11-24|Nov 24, 2021|09/2021|-0.93|--|5930000000|--|2021-08-24|Aug 24, 2021|06/2021|7.07|--|6510000000|--
2022-01-03 00:39:42|05580|100089|1128|33.16B|33160000000|6.37|16,483,214|-51.08%|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
2022-01-03 00:39:47|05581|100061|0880|29.83B|29830000000|5.25|21,932,404|-39.45%|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
2022-01-03 00:39:50|05582|1054308|NMHLY|23.16M|23160000|0.02|13,793|-90.48%|0||
2022-01-03 00:39:53|05583|9013|NDASE|436.56B|436560000000|110.50|6,394,189|64.39%|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
2022-01-03 00:39:55|05584|50559|CRH|35.73B|35730000000|46.52|1,554,058.57|36.74%|19|2020-12-02|Dec 02, 2020|09/2020|--|--|--|13480000000|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--
2022-01-03 00:39:58|05585|1177390|UMG|44.94B|44940000000|24.78|2,396,178|-|6|2021-10-27|Oct 27, 2021|09/2021|--|--|2150000000|--|2021-09-15|Sep 15, 2021|06/2020|0.41|--|3460000000|--
2022-01-03 00:40:01|05586|52697|HOKCF|29.06B|29060000000|1.5450|29,640|6.55%|0||
2022-01-03 00:40:08|05587|50586|SKG|12.41B|12410000000|48.44|471,302.8|27.34%|30|2021-11-03|Nov 03, 2021|09/2021|--|--|--|2000000|2021-07-28|Jul 28, 2021|06/2021|1.19|0.83|4680000000|4000000
2022-01-03 00:40:11|05588|6356|TEVA|8.94B|8940000000|8.01|9,874,985|-16.99%|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
2022-01-03 00:40:14|05589|1036819|8951|1.11T|1.11E+12|670,000|4,374|12.04%|20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|11669.99|11669.99|46210000000|44000000
2022-01-03 00:40:18|05590|1036820|8952|904.54B|904540000000|653,000|3,332|9.56%|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
2022-01-03 00:40:20|05591|1056308|3283|1.09T|1.09E+12|407,000|6,399|26.4%|15|2021-11-03|Nov 03, 2021|08/2021|--|--|--|--|2021-07-15|Jul 15, 2021|05/2021|4061.55|4061.55|24550000000|24000000
2022-01-03 00:40:24|05592|1056306|3281|893.13B|893130000000|198,900|9,898|22.32%|14|2021-10-13|Oct 13, 2021|08/2021|2519.62|2787.17|23860000000|19000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-03 00:40:26|05593|1056337|8984|808.52B|808520000000|348,500|5,658|36.56%|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
2022-01-03 00:40:30|05594|1056319|8953|692.62B|692620000000|99,100|17,726|5.65%|20|2021-10-15|Oct 15, 2021|08/2021|1938.62|--|40360000000|40000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-03 00:40:32|05595|1056314|3462|762.92B|762920000000|161,800|10,324|9.62%|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
2022-01-03 00:40:35|05596|25985|ICAA|107.5B|107500000000|534.4|831,362|30.06%|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
2022-01-03 00:40:40|05597|26117|INDUc|122.7B|122700000000|284.10|488,426|7.01%|33|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|-6770000000|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|-526000000|--
2022-01-03 00:40:43|05598|102050|6823|79.37B|79370000000|10.48|4,733,933|4.17%|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
2022-01-03 00:40:47|05599|1096371|MEL|12.71B|12710000000|4.85|444,643|-34.64%|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
2022-01-03 00:40:50|05600|1096393|RYM|7.37B|7370000000|12.25|146,175|-19.35%|12|2021-11-18|Nov 18, 2021|09/2021|0.56|--|247900000|--|2021-05-20|May 20, 2021|03/2021|0.42|--|233700000|--
2022-01-03 00:40:54|05601|25992|INDUa|122.7B|122700000000|288.40|950,213|5.18%|24|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|-6770000000|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|-526000000|--
2022-01-03 00:40:57|05602|8556|0083|73.94B|73940000000|9.71|4,515,872|-3.86%|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
2022-01-03 00:41:00|05603|50007|1929|140.2B|140200000000|14.02|7,038,700|43.79%|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
2022-01-03 00:41:04|05604|1056320|8954|496.25B|496250000000|179,800|8,575|5.45%|19|2021-10-20|Oct 20, 2021|08/2021|3499.00|3,422.24|23630000000|23000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-03 00:41:08|05605|1056325|8960|421.6B|421600000000|135,200|19,574|5.96%|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
2022-01-03 00:41:11|05606|32487|1972|114.31B|114310000000|19.54|2,199,174|-13.35%|16|2021-08-12|Aug 12, 2021|06/2021|0.58|0.62|9070000000|6000000|2021-03-11|Mar 11, 2021|12/2020|0.52|1.72|6760000000|6000000
2022-01-03 00:41:14|05607|8553|0019|66.6B|66600000000|44.35|834,828|3.14%|16|2021-08-12|Aug 12, 2021|06/2021|-0.53|--|46740000000|--|2021-03-11|Mar 11, 2021|12/2020|-2.17|2.82|40980000000|60000000
2022-01-03 00:41:17|05608|1096370|MCY|8.29B|8290000000|6.12|126,682|-6.28%|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
2022-01-03 00:41:24|05609|978756|2638|67.6B|67600000000|7.65|2,664,023|0.26%|12|2021-08-03|Aug 03, 2021|06/2021|0.1|--|5250000000|--|2021-03-16|Mar 16, 2021|12/2020|0.22|--|5590000000|--
2022-01-03 00:41:28|05610|39332|MLCO|4.86B|4860000000|10.18|3,137,976|-45.12%|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
2022-01-03 00:41:32|05611|29949|TLITn|8.86B|8860000000|0.4178|76,675,957|-1.42%|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
2022-01-03 00:41:34|05612|25984|GETIb|107.58B|107580000000|395.1|1,062,065|105.67%|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
2022-01-03 00:41:38|05613|20797|AER|15.68B|15680000000|65.42|1,118,920|43.53%|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
2022-01-03 00:41:41|05614|949763|LIFCOb|122.96B|122960000000|270.70|821,913|71.55%|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
2022-01-03 00:41:45|05615|579|MOCORP|7.74B|7740000000|9.348|1,602,918|14.35%|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
2022-01-03 00:41:48|05616|989669|0QI7|58.18B|58180000000|221.00|45,330|104.63%|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
2022-01-03 00:41:52|05617|942727|THULE|57.3B|57300000000|548.00|176,253|78.15%|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
2022-01-03 00:41:56|05618|25979|CAST|82.73B|82730000000|243.80|697,900|16.82%|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
2022-01-03 00:41:59|05619|7185|BESI|5.82B|5820000000|75.02|530,757|51.31%|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
2022-01-03 00:42:03|05620|942724|SBBb|109.26B|109260000000|66.42|4,815,134|131.75%|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
2022-01-03 00:42:05|05621|40274|NOD|56.83B|56830000000|297.60|740,278|115.65%|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
2022-01-03 00:42:08|05622|26020|TRELb|64.53B|64530000000|237.80|602,461|30.3%|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
2022-01-03 00:42:12|05623|26038|AVANZ|51.68B|51680000000|332.2|329,383|42.58%|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
2022-01-03 00:42:15|05624|14001|ABCA|3.96B|3960000000|1,733.00|327,404|11.81%|13|2021-09-13|Sep 13, 2021|06/2021|0.02|8.90|150200000|153300000|2021-03-08|Mar 08, 2021|12/2020|0.05|14.88|147500000|138210000
2022-01-03 00:42:18|05625|25983|FABG|48.49B|48490000000|151.55|491,716|17.16%|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
2022-01-03 00:42:22|05626|1054668|BAWG|4.82B|4820000000|54.200|123,719|42.63%|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
2022-01-03 00:42:26|05627|1077012|NETCG|34.64B|34640000000|704.50|108,569|13.17%|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
2022-01-03 00:42:29|05628|40255|BAKKA|34.48B|34480000000|583.60|87,141|-4.72%|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
2022-01-03 00:42:32|05629|25980|EKTAb|43.65B|43650000000|114.55|1,021,454|3.71%|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
2022-01-03 00:42:35|05630|1127858|NENTb|36.57B|36570000000|469.20|135,717|2.31%|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
2022-01-03 00:42:40|05631|449|ANA|9.19B|9190000000|168.100|87,920|44.04%|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
2022-01-03 00:42:43|05632|1131126|RPYTF|7.59B|7590000000|192.3286|385|65.36%|0||
2022-01-03 00:42:46|05633|25987|HOLMb|72.46B|72460000000|434.7|175,083|10.44%|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
2022-01-03 00:42:50|05634|26051|BILL|35.31B|35310000000|170.70|507,671|17.28%|29|2021-10-22|Oct 22, 2021|09/2021|2.3|2.3|6490000000|6490000000|2021-07-20|Jul 20, 2021|06/2021|1.5|1.5|6500000000|6500000000
2022-01-03 00:42:52|05635|15287|IETB|9.15B|9150000000|171.60|40,497|153.1%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|3.39|--|1890000000|--
2022-01-03 00:42:56|05636|666|TUIGn|2.97B|2970000000|2.701|9,066,095|-2.24%|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
2022-01-03 00:43:00|05637|989991|0YAY|75.82B|75820000000|552.50|23,683|155.31%|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
2022-01-03 00:43:04|05638|26137|TIGOsdb|25.79B|25790000000|257.3|511,893|-20.54%|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
2022-01-03 00:43:09|05639|26328|RILBA|24.97B|24970000000|878|34,664|58.48%|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
2022-01-03 00:43:13|05640|6930|ARDS|3.74B|3740000000|42.34|141,076|56.58%|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
2022-01-03 00:43:17|05641|942509|FEVR|3.15B|3150000000|2,705.00|235,078|7.04%|12|2021-09-15|Sep 15, 2021|06/2021|0.17|--|141800000|--|2021-03-18|Mar 18, 2021|12/2020|0.21|--|147900000|--
2022-01-03 00:43:21|05642|26224|WIHL|31.57B|31570000000|205.40|234,244|10.79%|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
2022-01-03 00:43:24|05643|32285|FLUI|6.68B|6680000000|35.200|580,644|68.02%|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
2022-01-03 00:43:28|05644|989966|0H0G|60.84B|60840000000|169.60|24,380|11.36%|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
2022-01-03 00:43:33|05645|999066|MIPS|31.07B|31070000000|1,187.00|63,578|130.49%|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
2022-01-03 00:43:37|05646|986591|FNOX|35.67B|35670000000|585.00|56,644.79|26.49%|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
2022-01-03 00:43:43|05647|948856|0NVV|5.36B|5360000000|3.68|52,786|22.67%|21|2021-11-09|Nov 09, 2021|09/2021|--|--|2350000000|1920000000|2021-07-27|Jul 27, 2021|06/2021|--|--|1950000000|1610000000
2022-01-03 00:43:47|05648|949094|GL9|3.52B|3520000000|12.47|54,732|20.48%|13|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--
2022-01-03 00:43:51|05649|989873|0OA9|29.07B|29070000000|107.90|15,930|30.16%|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
2022-01-03 00:43:54|05650|13378|AZMT|3.45B|3450000000|24.680|683,608|38.89%|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
2022-01-03 00:43:59|05651|26217|KINDsdb|23.98B|23980000000|107.7|1,823,593|33.69%|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
2022-01-03 00:44:03|05652|960714|BRAV|25.82B|25820000000|127.00|225,434|15.98%|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
2022-01-03 00:44:06|05653|26228|ALKb|37.79B|37790000000|3,430|10,173|37.2%|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
2022-01-03 00:44:10|05654|942516|ENTRA|36.1B|36100000000|198.30|319,333|2.11%|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
2022-01-03 00:44:13|05655|1056353|ARJOb|30.18B|30180000000|110.80|363,065|76.29%|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
2022-01-03 00:44:17|05656|26223|WALLb|55.44B|55440000000|168.00|254,873|28.64%|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
2022-01-03 00:44:21|05657|1112820|NYFO|29.8B|29800000000|156.00|256,935|90.36%|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
2022-01-03 00:44:24|05658|26238|BAVA|18.9B|18900000000|268.8|442,797|43.74%|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
2022-01-03 00:44:28|05659|28514|JET2|2.39B|2390000000|1,115.00|688,357|-22.03%|13|2021-11-17|Nov 17, 2021|09/2021|-0.76|--|429600000|--|2021-07-14|Jul 14, 2021|03/2021|-1.08|--|95500000|--
2022-01-03 00:44:31|05660|26292|JYSK|22.87B|22870000000|337.0|257,869|44.57%|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
2022-01-03 00:44:33|05661|940863|KWS|2.23B|2230000000|2,942.00|111,539|2.87%|9|2021-09-15|Sep 15, 2021|06/2021|--|--|--|237800000|2021-04-12|Apr 12, 2021|12/2020|--|--|--|--
2022-01-03 00:44:36|05662|26018|SSABb|46.94B|46940000000|45.61|5,228,925|74.22%|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
2022-01-03 00:44:40|05663|40271|LSG|41.06B|41060000000|68.96|565,823|13.87%|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
2022-01-03 00:44:44|05664|40243|KOG|50.98B|50980000000|286.00|96,712|62.32%|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
2022-01-03 00:44:47|05665|977688|QTCOM|3.32B|3320000000|133.6000|78,423|131.94%|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
2022-01-03 00:44:49|05666|28554|ITM|2.42B|2420000000|394.00|3,026,550|-23.64%|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
2022-01-03 00:44:52|05667|994717|SFOR|3.43B|3430000000|634.00|1,177,487|26.8%|11|2021-11-10|Nov 10, 2021|09/2021|--|--|178380000|--|2021-09-13|Sep 13, 2021|06/2021|-0.04|--|158000000|235000000
2022-01-03 00:44:57|05668|32274|VIS|2.64B|2640000000|56.900|78,233|-1.98%|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
2022-01-03 00:45:01|05669|49920|SRBNK|34.06B|34060000000|133.20|201,341|46.37%|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
2022-01-03 00:45:06|05670|584|TIETO|3.25B|3250000000|27.48|287,314|2.31%|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
2022-01-03 00:45:09|05671|572|KCRA|2.78B|2780000000|35.16|176,112|22.17%|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
2022-01-03 00:45:12|05672|26062|BURE|32.49B|32490000000|438.20|76,975|49.25%|25|2021-11-11|Nov 11, 2021|09/2021|18.92|--|--|--|2021-08-19|Aug 19, 2021|06/2021|49.47|--|--|--
2022-01-03 00:45:15|05673|948493|0DQZ|4.44B|4440000000|38.76|20,098|41.77%|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
2022-01-03 00:45:18|05674|985181|BFIT|2.77B|2770000000|42.00|176,046|40%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|133000000|136500000|2021-07-23|Jul 23, 2021|06/2021|-2.02|--|52960000|111500000
2022-01-03 00:45:21|05675|15241|MLXS|4.23B|4230000000|104.80|28,138|31.16%|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
2022-01-03 00:45:25|05676|26249|CHEMM|14.5B|14500000000|833.00|63,297|44.12%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|2.65|--|148100000|--
2022-01-03 00:45:27|05677|948498|0E5M|4.73B|4730000000|31.39|4,291|20.36%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|717700000|699200000|2021-07-30|Jul 30, 2021|06/2021|--|--|753100000|753080000
2022-01-03 00:45:31|05678|25978|AXFO|54.41B|54410000000|260.4|322,004|35.77%|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
2022-01-03 00:45:34|05679|40233|OCI|4.83B|4830000000|23.02|317,696|46.44%|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
2022-01-03 00:45:36|05680|940877|BOOH|1.56B|1560000000|123.20|11,449,915|-64.08%|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
2022-01-03 00:45:41|05681|25999|LIAB|24.7B|24700000000|321.40|187,619|88.62%|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
2022-01-03 00:45:44|05682|943157|INDV|1.81B|1810000000|257.00|2,511,832|136.21%|26|2021-10-28|Oct 28, 2021|09/2021|0.03|--|187000000|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|201000000|--
2022-01-03 00:45:46|05683|941901|GLPGF|3.67B|3670000000|55.10|9,612|-43.83%|0||
2022-01-03 00:45:50|05684|6932|BOSN|3.31B|3310000000|25.62|97,203|13.66%|16|2021-08-24|Aug 24, 2021|06/2021|0.56|--|1320000000|1000000|2021-03-04|Mar 04, 2021|12/2020|-0|0.19|1260000000|1000000
2022-01-03 00:45:54|05685|989849|0IVM|19.28B|19280000000|148.50|7,548|52.07%|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
2022-01-03 00:45:57|05686|1167618|SAVE|43.4B|43400000000|173.60|394,391|34.47%|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
2022-01-03 00:46:00|05687|6822|ASOS|2.38B|2380000000|2,391.0|595,549|-50.01%|27|2021-10-11|Oct 11, 2021|08/2021|0.41|59.44|1930000000|2000000|2021-07-20|Jul 20, 2021|05/2021|--|--|1290000000|--
2022-01-03 00:46:05|05688|989676|0MJX|61.29B|61290000000|826.50|8,086|48.05%|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
2022-01-03 00:46:08|05689|18954|IREE|3.41B|3410000000|2.654|1,573,615|24.84%|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
2022-01-03 00:46:12|05690|28561|CVSG|1.59B|1590000000|2,240.00|211,130|49.13%|12|2021-09-22|Sep 22, 2021|06/2021|0.11|33.20|264500000|242100000|2021-03-25|Mar 25, 2021|12/2020|0.16|--|245600000|--
2022-01-03 00:46:15|05691|14069|RWS|2.53B|2530000000|650.00|470,058|21.27%|12|2021-12-14|Dec 14, 2021|09/2021|0.07|--|368100000|--|2021-06-08|Jun 08, 2021|03/2021|0.04|--|326400000|--
2022-01-03 00:46:18|05692|466|MAP|5.51B|5510000000|1.806|3,259,620|13.37%|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
2022-01-03 00:46:22|05693|989959|0R3I|24.26B|24260000000|150.75|82,134|-55.73%|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
2022-01-03 00:46:27|05694|8745|OUT1V|2.49B|2490000000|5.5000|3,218,154|70.81%|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
2022-01-03 00:46:31|05695|989711|0Q7S|4.13B|4130000000|60.92|5,722|70.26%|20|2021-10-21|Oct 21, 2021|09/2021|--|--|188800000|188900000|2021-08-26|Aug 26, 2021|06/2021|--|--|167050000|149100000
2022-01-03 00:46:35|05696|948733|0MHT|33.58B|33580000000|113.95|37,933|26.15%|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
2022-01-03 00:46:38|05697|7151|TWKNc|2.27B|2270000000|55.50|73,298|40.36%|24|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.97|0.87|725800000|726000000
2022-01-03 00:46:40|05698|1072318|ALFEN|1.91B|1910000000|88.25|110,874|6.84%|13|2021-11-11|Nov 11, 2021|09/2021|--|--|60600000|62000000|2021-08-27|Aug 27, 2021|06/2021|0.41|--|61500000|62200000
2022-01-03 00:46:44|05699|948535|0GRG|26.04B|26040000000|121.20|32,236|34.25%|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
2022-01-03 00:46:47|05700|27874|GBGP|1.85B|1850000000|738.50|369,903|-21.27%|20|2021-11-30|Nov 30, 2021|09/2021|0.06|9.90|109200000|103150000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:46:49|05701|1169380|DOCS|4.28B|4280000000|428.00|746,692|-|5|2021-12-09|Dec 09, 2021|09/2021|0.05|--|369900000|--|2021-06-17|Jun 17, 2021|03/2021|0.01|--|454800000|--
2022-01-03 00:46:53|05702|948767|0MU6|2.57B|2570000000|1.82|527,280|21.33%|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
2022-01-03 00:46:56|05703|49922|BRGB|22.11B|22110000000|222.00|97,477|56.56%|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
2022-01-03 00:46:58|05704|1130890|0A0C|3.99B|3990000000|39.86|9,183|-1.87%|0||
2022-01-03 00:47:01|05705|948955|0Q6M|3.43B|3430000000|4.77|50,610|23.26%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|2900000000|2800000000|2021-08-05|Aug 05, 2021|06/2021|--|--|3300000000|3300000000
2022-01-03 00:47:06|05706|948735|0MI3|28.2B|28200000000|411.45|14,585|41.49%|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
2022-01-03 00:47:08|05707|948651|0JYZ|17.87B|17870000000|241.20|14,239|6.16%|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
2022-01-03 00:47:12|05708|1056374|COREb|34.39B|34390000000|32.6500|1,086,309|73.67%|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
2022-01-03 00:47:15|05709|1010688|INSTAL|22.24B|22240000000|434.400|97,339|73.07%|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
2022-01-03 00:47:18|05710|13814|PTNL|1.96B|1960000000|3.827|4,187,706|37.17%|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
2022-01-03 00:47:21|05711|989718|0RDO|6.39B|6390000000|8.66|61,663|21.8%|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
2022-01-03 00:47:25|05712|573|CGCBV|2.83B|2830000000|43.84|143,788|29.63%|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
2022-01-03 00:47:27|05713|948805|0NM7|3.58B|3580000000|425.75|837|77.77%|21|2021-10-18|Oct 18, 2021|09/2021|--|--|288200000|253300000|2021-09-15|Sep 15, 2021|06/2021|--|--|262900000|262900000
2022-01-03 00:47:30|05714|52216|AIBRF|6.61B|6610000000|2.390|5,051|16.59%|0||
2022-01-03 00:47:33|05715|948855|0NVQ|2.73B|2730000000|19.00|25,883|-2.16%|21|2021-11-05|Nov 05, 2021|09/2021|--|--|933000000|917300000|2021-08-02|Aug 02, 2021|06/2021|--|--|883000000|883000000
2022-01-03 00:47:37|05716|948544|0GWL|30.39B|30390000000|230.70|30,955|-3.94%|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
2022-01-03 00:47:40|05717|1166999|BUR|2.31B|2310000000|10.56|156,589|9.2%|0||
2022-01-03 00:47:43|05718|985177|GROW|1.56B|1560000000|1,018.00|457,572|54.24%|20|2021-11-29|Nov 29, 2021|09/2021|1.46|--|262000000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:47:47|05719|18946|ERG|4.23B|4230000000|28.440|221,283|21.54%|28|2021-11-12|Nov 12, 2021|09/2021|--|--|264000000|242000000|2021-07-30|Jul 30, 2021|06/2021|0.62|--|245000000|229500000
2022-01-03 00:47:49|05720|27787|LIO|1.34B|1340000000|2,200.00|130,647|69.23%|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
2022-01-03 00:47:53|05721|568|SYDB|11.97B|11970000000|206.8|155,528|53.75%|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
2022-01-03 00:47:57|05722|28180|BREE|1.61B|1610000000|95.00|2,355,071|8.7%|18|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.01|--|600900000|494000000
2022-01-03 00:47:59|05723|948920|0OIQ|3.08B|3080000000|11.51|288,113|27.04%|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
2022-01-03 00:48:02|05724|948705|0MFW|3.29B|3290000000|42.09|15,753|20.91%|0||
2022-01-03 00:48:06|05725|948541|0GW3|25.56B|25560000000|134.38|39,800|-2.38%|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
2022-01-03 00:48:09|05726|948921|0OJA|13.82B|13820000000|243.60|26,277|5.05%|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
2022-01-03 00:48:14|05727|949772|TROAX|27.75B|27750000000|463.50|50,393|141.16%|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
2022-01-03 00:48:16|05728|948917|0OGK|18.67B|18670000000|62.57|183,831|-28.53%|0||
2022-01-03 00:48:19|05729|26054|BIOT|17.29B|17290000000|262.00|68,247|88.49%|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
2022-01-03 00:48:22|05730|993037|VGP1|139.1B|139100000000|4,500.00|10|123.88%|0||
2022-01-03 00:48:24|05731|942503|GAMA|1.59B|1590000000|1,650.00|190,084|0.3%|12|2021-09-07|Sep 07, 2021|06/2021|0.31|29.70|217400000|220000000|2021-03-15|Mar 15, 2021|12/2020|0.28|--|216500000|217000000
2022-01-03 00:48:28|05732|948926|0RPV|4.06B|4060000000|12.54|21,743|16.22%|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
2022-01-03 00:48:31|05733|948862|0NWJ|1.66B|1660000000|3.688|6,255|68.4%|21|2021-11-09|Nov 09, 2021|09/2021|--|--|261500000|258000000|2021-08-05|Aug 05, 2021|06/2021|--|--|259000000|247330000
2022-01-03 00:48:35|05734|557|LUN|33.54B|33540000000|168.8|342,610|-19.16%|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
2022-01-03 00:48:39|05735|29884|SES|2.68B|2680000000|173.40|22,629|68.35%|21|2021-12-19|Dec 19, 2021|10/2021|2.05|--|483900000|464900000|2021-09-13|Sep 13, 2021|07/2021|1.11|--|547780000|544000000
2022-01-03 00:48:42|05736|948710|0MGC|13.56B|13560000000|315.60|10,169|15.35%|0||
2022-01-03 00:48:46|05737|948569|0H9P|28.13B|28130000000|233.55|38,774|7.08%|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
2022-01-03 00:48:51|05738|9219|CAIV|3.32B|3320000000|33.000|57,707|5.26%|33|2021-11-24|Nov 24, 2021|09/2021|0.2|--|55900000|--|2021-08-25|Aug 25, 2021|06/2021|0.45|--|56300000|--
2022-01-03 00:48:53|05739|26063|CATE|23.25B|23250000000|564.00|58,972|46.49%|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
2022-01-03 00:48:57|05740|1162564|EPROb|17.53B|17530000000|62.75|318,181|34.71%|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
2022-01-03 00:49:00|05741|1056273|LENV|3.24B|3240000000|123.0000|477|47.66%|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
2022-01-03 00:49:04|05742|945662|EURN|1.79B|1790000000|8.890|1,459,967|11.13%|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
2022-01-03 00:49:07|05743|26258|DFDS|20.04B|20040000000|349.0|76,056|26.82%|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
2022-01-03 00:49:10|05744|948936|0OQJ|2.24B|2240000000|38.73|9,446|41.56%|20|2021-11-19|Nov 19, 2021|09/2021|--|--|1250000000|1250000000|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-03 00:49:14|05745|989987|0GF6|17.71B|17710000000|131.80|11,303|17.99%|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
2022-01-03 00:49:18|05746|955678|PANDXb|26.84B|26840000000|146.00|274,814|0.55%|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
2022-01-03 00:49:21|05747|992767|BIFF|1.09B|1090000000|358.50|589,215|56.21%|20|2021-11-18|Nov 18, 2021|09/2021|-0.09|0.90|671200000|487000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:49:24|05748|989874|0J1N|11.3B|11300000000|111.75|11,647|50.51%|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
2022-01-03 00:49:28|05749|948801|0NKL|5.06B|5060000000|7.65|14,713|19.91%|21|2021-10-20|Oct 20, 2021|09/2021|0.27|--|1210000000|1170000000|2021-07-13|Jul 13, 2021|06/2021|--|--|1170000000|1120000000
2022-01-03 00:49:31|05750|26417|KEMIRA|2.04B|2040000000|13.33|156,775|3.01%|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
2022-01-03 00:49:34|05751|989695|0JWO|18.29B|18290000000|162.20|19,556|32.73%|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
2022-01-03 00:49:37|05752|948486|0DHJ|2.39B|2390000000|6.21|110,365|13.74%|18|2021-09-30|Sep 30, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|407500000|--
2022-01-03 00:49:40|05753|961787|XIOR|1.36B|1360000000|49.05|23,079|2%|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|--
2022-01-03 00:49:43|05754|948840|0NRN|3.54B|3540000000|29.95|2,057|3.81%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|837500000|585000000|2021-07-28|Jul 28, 2021|06/2021|--|--|879500000|857500000
2022-01-03 00:49:48|05755|948875|0NYH|2.6B|2600000000|16.84|6,290|-11.88%|21|2021-10-27|Oct 27, 2021|09/2021|0.31|--|703000000|654800000|2021-07-28|Jul 28, 2021|06/2021|0.35|--|682250000|--
2022-01-03 00:49:50|05756|6799|CWR|1.9B|1900000000|996.50|458,280|-24.51%|15|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|17110000|--|2021-03-15|Mar 15, 2021|12/2020|-0.04|--|12790000|--
2022-01-03 00:49:55|05757|26136|MYCR|20.6B|20600000000|211.00|127,703|-14.02%|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
2022-01-03 00:49:58|05758|955651|VZN|3.84B|3840000000|97.80|6,758|20.89%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|1.73|--|187800000|--
2022-01-03 00:50:01|05759|948530|0GAF|3.5B|3500000000|31.57|89,270|-9.67%|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
2022-01-03 00:50:04|05760|1168296|BYIT|1.36B|1360000000|567.50|295,864|69.4%|5|2021-10-28|Oct 28, 2021|08/2021|0.08|--|251400000|--|2021-05-26|May 26, 2021|02/2021|0.02|--|172300000|--
2022-01-03 00:50:07|05761|569|NELES|2.06B|2060000000|13.69|270,269|26.12%|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
2022-01-03 00:50:11|05762|28351|LTGL|1.4B|1400000000|177.80|1,103,378|-2.31%|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
2022-01-03 00:50:13|05763|1162559|AAF|5.02B|5020000000|133.70|2,020,515|76.85%|0||
2022-01-03 00:50:21|05764|25967|UPNRF|1.73B|1730000000|23.52|238|7.99%|0||
2022-01-03 00:50:24|05765|948668|0KDK|1.71B|1710000000|22.890|36,887|0%|17|2021-10-20|Oct 20, 2021|09/2021|--|--|--|202350000|2021-07-19|Jul 19, 2021|06/2021|--|--|--|--
2022-01-03 00:50:27|05766|948572|0HA9|1.68B|1680000000|9.46|74,397|35.14%|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
2022-01-03 00:50:32|05767|989774|0RIE|2.13B|2130000000|3.91|24,188|8.01%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|210350000|201630000|2021-08-03|Aug 03, 2021|06/2021|0.003|--|186000000|186000000
2022-01-03 00:50:36|05768|26445|REG1V|1.48B|1480000000|55.55|25,774|10.44%|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
2022-01-03 00:50:40|05769|577|METSB|3.06B|3060000000|8.610|324,092|-0.12%|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
2022-01-03 00:50:44|05770|960701|INTER|1.76B|1760000000|19.60|358,879|41.21%|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
2022-01-03 00:50:47|05771|1170366|ATG|1.82B|1820000000|1,516.00|158,943|-|2|2021-12-02|Dec 02, 2021|09/2021|-0.04|--|35590000|--|2021-05-26|May 26, 2021|03/2021|-1.02|--|34490000|--
2022-01-03 00:50:50|05772|989972|0RG1|1.7B|1700000000|8.56|40,385|-8.35%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|148600000|157210000|2021-09-08|Sep 08, 2021|06/2021|--|--|142900000|145840000
2022-01-03 00:50:53|05773|948499|0E6Y|4.23B|4230000000|24.21|14,746|17.24%|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
2022-01-03 00:50:56|05774|1006171|BFF|1.31B|1310000000|7.090|629,799|43.52%|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
2022-01-03 00:50:59|05775|6866|GCC|908.21M|908210000|232.20|1,144,608|9.09%|11|2021-10-28|Oct 28, 2021|08/2021|--|--|--|356800000|2021-07-01|Jul 01, 2021|05/2021|--|--|--|--
2022-01-03 00:51:02|05776|992975|BICO|17.26B|17260000000|277.80|250,985|18.46%|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
2022-01-03 00:51:05|05777|948913|0OFP|18.05B|18050000000|168.70|38,175|12.47%|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
2022-01-03 00:51:09|05778|32232|CIEA|3.35B|3350000000|27.360|206,733|24.03%|28|2021-10-20|Oct 20, 2021|09/2021|--|--|775000000|711300000|2021-07-28|Jul 28, 2021|06/2021|0.57|--|808000000|790100000
2022-01-03 00:51:12|05779|942431|ANIM|1.59B|1590000000|4.490|892,646|15.66%|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
2022-01-03 00:51:14|05780|958919|HTRO|20.14B|20140000000|504.00|311,603|559.69%|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
2022-01-03 00:51:18|05781|1013395|UNI|2.31B|2310000000|0.869|3,020,944|21.54%|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
2022-01-03 00:51:21|05782|32244|ZOT|3.33B|3330000000|7.110|759,834|24.08%|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
2022-01-03 00:51:25|05783|948985|0QTZ|1.16B|1160000000|8.05|40,889|-10.65%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|463000000|461140000|2021-07-27|Jul 27, 2021|06/2021|--|--|440300000|426500000
2022-01-03 00:51:28|05784|7350|REDD|1.06B|1060000000|436.50|477,580|64.1%|18|2021-12-01|Dec 01, 2021|10/2021|0.22|--|612900000|--|2021-07-07|Jul 07, 2021|04/2021|0.18|--|553500000|--
2022-01-03 00:51:31|05785|948664|0KBQ|20.25B|20250000000|57.88|84,418|48.49%|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
2022-01-03 00:51:34|05786|29887|MOL|1.7B|1700000000|44.300|28,149|27.12%|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
2022-01-03 00:51:38|05787|989924|0O0N|13.64B|13640000000|565.00|2,280|-9.38%|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
2022-01-03 00:51:41|05788|948673|0KII|46.94B|46940000000|52.77|418,211|78.82%|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
2022-01-03 00:51:44|05789|1174544|CINT|30.74B|30740000000|144.35|348,960|-|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
2022-01-03 00:51:47|05790|961782|SFRG|18.7B|18700000000|48.30|2,510,542|-51.7%|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
2022-01-03 00:51:54|05791|1172313|KAHOTNOK|22.67B|22670000000|46.68|11,120|-|0||
2022-01-03 00:51:57|05792|948876|0RJN|2.13B|2130000000|0.14|5,642,409|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
2022-01-03 00:52:00|05793|989714|0RQ2|15.47B|15470000000|161.85|31,345|58.41%|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
2022-01-03 00:52:03|05794|44421|JUSTJ|868.18M|868180000|83.60|873,290|19.6%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.07|6.20|906400000|--
2022-01-03 00:52:07|05795|42776|CEE|1.75B|1750000000|1.510|35,084|-30.09%|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
2022-01-03 00:52:11|05796|26108|HMSN|26.04B|26040000000|558.00|42,021|114.62%|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
2022-01-03 00:52:13|05797|948845|0NTM|2.55B|2550000000|38.08|6,655|31.22%|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
2022-01-03 00:52:16|05798|997109|LXIL|1.07B|1070000000|145.00|1,620,100|22.18%|11|2021-11-24|Nov 24, 2021|09/2021|0.11|--|25400000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:52:19|05799|948989|0QWA|2.31B|2310000000|17.39|14,835|8.55%|21|2021-11-05|Nov 05, 2021|09/2021|0.373|--|275300000|273530000|2021-07-26|Jul 26, 2021|06/2021|--|--|309000000|293580000
2022-01-03 00:52:21|05800|1172943|LDA|1.75B|1750000000|1.6085|1,005,433|-|3|2021-12-01|Dec 01, 2021|09/2021|--|--|226150000|228770000|2021-09-01|Sep 01, 2021|06/2021|0.05|--|233700000|231750000
2022-01-03 00:52:26|05801|989701|0DNW|21.47B|21470000000|105.90|9,198|20%|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
2022-01-03 00:52:30|05802|33695|GIMBb|1.42B|1420000000|53.80|5,095|6.96%|16|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 00:52:33|05803|948867|0RPI|36.61B|36610000000|1.85|1,310,925|-16.29%|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
2022-01-03 00:52:36|05804|7126|OXB|1.06B|1060000000|1,230.00|159,737|19.42%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-22|Sep 22, 2021|06/2021|0.21|6.65|81250000|67640000
2022-01-03 00:52:39|05805|6699|MTO|918.73M|918730000|64.50|1,300,420|57.32%|23|2021-11-18|Nov 18, 2021|09/2021|0.02|--|1870000000|--|2021-07-28|Jul 28, 2021|06/2021|--|--|930000000|--
2022-01-03 00:52:42|05806|1054857|CRAYN|16.12B|16120000000|183.00|207,236|45.47%|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
2022-01-03 00:52:46|05807|8809|SAA1V|2.22B|2220000000|13.620|69,149|-0.87%|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
2022-01-03 00:52:49|05808|1084278|0SE5|2.07B|2070000000|132.80|1,692|141.02%|0||
2022-01-03 00:52:51|05809|28054|SMSS|1.12B|1120000000|841.00|189,707|18.28%|15|2021-09-13|Sep 13, 2021|06/2021|0.01|0.1209|51680000|70060000|2021-03-15|Mar 15, 2021|12/2020|0.01|0.1121|48830000|65580000
2022-01-03 00:52:56|05810|989961|0RES|12.78B|12780000000|137.15|14,527|30.19%|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
2022-01-03 00:53:00|05811|1024183|SEYMF|2.43B|2430000000|18.500|174|-11.86%|5|2019-02-28|Feb 28, 2019|12/2018|--|--|--|--|2018-11-12|Nov 12, 2018|09/2018|--|--|--|--
2022-01-03 00:53:04|05812|1010690|SDIPb|16.67B|16670000000|471.500|92,227|105%|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
2022-01-03 00:53:07|05813|6829|RCH|877.9M|877900000|282.50|949,457|96.73%|27|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|-0.11|--|302300000|--
2022-01-03 00:53:11|05814|989812|0IUJ|4.19B|4190000000|73.25|3,213|69.36%|20|2021-11-09|Nov 09, 2021|09/2021|--|--|174800000|174800000|2021-09-08|Sep 08, 2021|06/2021|--|--|133700000|139300000
2022-01-03 00:53:14|05815|949193|SIRE|1.38B|1380000000|425.00|491,336|41.67%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.2|--|56900000|--
2022-01-03 00:53:18|05816|29948|TIP|1.68B|1680000000|9.930|218,695|44.12%|26|2021-11-11|Nov 11, 2021|09/2021|0.05|--|998700|--|2021-09-09|Sep 09, 2021|06/2021|0.09|--|2780000|--
2022-01-03 00:53:21|05817|968981|PRSMB|1.23B|1230000000|1,263.00|1,523,346|-26.57%|19|2021-11-09|Nov 09, 2021|10/2021|--|-0.118|--|92870000|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--
2022-01-03 00:53:26|05818|948546|0GXJ|10.27B|10270000000|92.40|23,348|-37.74%|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
2022-01-03 00:53:28|05819|1141818|UPR|1.15B|1150000000|410.000|7,945|85.34%|0||
2022-01-03 00:53:32|05820|949753|BUFAB|16.66B|16660000000|447.00|62,191|129.94%|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
2022-01-03 00:53:35|05821|948903|0O9B|2.03B|2030000000|11.34|64,547|3.37%|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
2022-01-03 00:53:39|05822|963042|ATSV|1.7B|1700000000|43.40|6,206|65.97%|20|2021-11-04|Nov 04, 2021|09/2021|--|0.28|379900000|367800000|2021-08-03|Aug 03, 2021|06/2021|-0.19|--|317680000|--
2022-01-03 00:53:43|05823|948704|0MFT|912.03M|912030000|33.58|7,237|-7.75%|16|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--
2022-01-03 00:53:47|05824|1159368|N91|2.53B|2530000000|277.20|427,913|20.94%|6|2021-11-16|Nov 16, 2021|09/2021|0.11|6.80|395900000|274900000|2021-05-19|May 19, 2021|03/2021|0.09|8.50|393700000|300900000
2022-01-03 00:53:50|05825|13056|VIGR|3.19B|3190000000|24.900|39,835|19.71%|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
2022-01-03 00:53:54|05826|949768|PLAZb|16.25B|16250000000|135.60|34,626|26.26%|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
2022-01-03 00:53:57|05827|33241|FKRm|2.5B|2500000000|8.69|113,323|33.28%|20|2021-11-09|Nov 09, 2021|09/2021|--|--|113970000|60450000|2021-08-09|Aug 09, 2021|06/2021|--|--|105500000|65150000
2022-01-03 00:54:02|05828|6560|MGNS|1.16B|1160000000|2,520.00|66,876|64.49%|16|2021-08-04|Aug 04, 2021|06/2021|0.85|--|1560000000|--|2021-02-15|Feb 15, 2021|12/2020|0.75|--|1670000000|--
2022-01-03 00:54:06|05829|942521|GRANG|11.28B|11280000000|106.10|230,269|5.89%|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
2022-01-03 00:54:08|05830|955872|FLOW|1.4B|1400000000|32.20|215,950|18.99%|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
2022-01-03 00:54:11|05831|1159419|MUSTI|1.03B|1030000000|30.96|72,678|26.16%|11|2021-11-16|Nov 16, 2021|09/2021|0.1795|0.175|91500000|91500000|2021-08-10|Aug 10, 2021|06/2021|0.13|0.1575|82700000|82300000
2022-01-03 00:54:15|05832|948765|0MSJ|9.82B|9820000000|84.97|31,427|-35.64%|0||
2022-01-03 00:54:18|05833|994313|GOGLTNOK|16.4B|16400000000|79.3000|21,149|99.85%|21|2021-11-24|Nov 24, 2021|09/2021|8.7|6|2770000000|2910000000|2021-08-26|Aug 26, 2021|06/2021|4.59|3.95|1880000000|1980000000
2022-01-03 00:54:21|05834|32178|ROVI|4.14B|4140000000|73.800|81,080|94.72%|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
2022-01-03 00:54:25|05835|1073139|BHGF|11.82B|11820000000|95.45|547,073|-46.62%|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
2022-01-03 00:54:28|05836|1055079|GLV|950.88M|950880000|1.22|433,915|42.11%|0||
2022-01-03 00:54:32|05837|7018|WBD|2.08B|2080000000|2.080|2,072,915|75.97%|30|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|-0.06|--|2850000000|3000000
2022-01-03 00:54:35|05838|989757|0N4I|1.27B|1270000000|17.12|830|78.71%|16|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-27|Sep 27, 2021|06/2021|--|--|--|--
2022-01-03 00:54:37|05839|977689|TOKMAN|1.16B|1160000000|19.6500|166,885|21%|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
2022-01-03 00:54:41|05840|26053|BIOGb|10.46B|10460000000|518.0|21,257|-3.54%|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
2022-01-03 00:54:46|05841|948943|0P52|3.8B|3800000000|22.59|65,283|41.99%|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
2022-01-03 00:54:50|05842|23597|ACEm|3.99B|3990000000|18.76|5,646|9.52%|26|2021-11-10|Nov 10, 2021|09/2021|--|--|941000000|957000000|2021-07-27|Jul 27, 2021|06/2021|--|--|867500000|846500000
2022-01-03 00:54:56|05843|1010841|MTRS|12.7B|12700000000|69.9500|316,605|-15.72%|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
2022-01-03 00:54:59|05844|1081634|CRLI|2.66B|2660000000|26.60|28,710|38.69%|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
2022-01-03 00:55:02|05845|989910|0KBT|1.69B|1690000000|2.545|88,212|7.47%|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
2022-01-03 00:55:05|05846|7064|ECMPA|995.49M|995490000|19.09|94,265|31.02%|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
2022-01-03 00:55:08|05847|989780|0EEI|4.74B|4740000000|26.82|5,696|49.92%|17|2021-12-16|Dec 16, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.27|--|--|--
2022-01-03 00:55:12|05848|989950|0JH4|10.28B|10280000000|68.80|5,442|14.76%|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
2022-01-03 00:55:16|05849|1056296|UNIQ|2.48B|2480000000|8.0600|4,462|26.13%|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
2022-01-03 00:55:21|05850|989777|0RAI|11.35B|11350000000|70.20|34,819|36.52%|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
2022-01-03 00:55:26|05851|989784|0K9H|1.02B|1020000000|3.45|12,350|-0.86%|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
2022-01-03 00:55:30|05852|964568|AR4G|771.22M|771220000|27.04|84,122|55.4%|24|2021-11-11|Nov 11, 2021|09/2021|0.37|--|684500000|--|2021-08-12|Aug 12, 2021|06/2021|0.53|--|1310000000|--
2022-01-03 00:55:32|05853|949103|HBRN|723.4M|723400000|109.900|29,483|9,625.66%|0||
2022-01-03 00:55:34|05854|995934|DEC|887.04M|887040000|104.40|3,297,038|-7.61%|9|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|--|--|--
2022-01-03 00:55:36|05855|1123217|ILTY|1.03B|1030000000|13.1700|202,103|46.5%|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
2022-01-03 00:55:39|05856|1024305|PHMMF|1.17B|1170000000|62.500|526|-28.41%|5|2019-02-26|Feb 26, 2019|12/2018|--|--|--|--|2018-10-30|Oct 30, 2018|09/2018|--|--|24250000|--
2022-01-03 00:55:42|05857|985189|SECARE|18.18B|18180000000|153.90|329,968|136.77%|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
2022-01-03 00:55:45|05858|6788|CHG|838.13M|838130000|296.00|509,890|3.68%|26|2021-12-14|Dec 14, 2021|10/2021|0.07|8.20|194800000|215300000|2021-09-14|Sep 14, 2021|07/2021|--|--|--|--
2022-01-03 00:55:48|05859|942380|SPI|1B|1000000000|250.00|927,852|60.88%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.04|-1.20|273300000|443300000
2022-01-03 00:55:52|05860|28689|NCCG|723.29M|723290000|233.50|530,664|-7.34%|21|2021-11-03|Nov 03, 2021|08/2021|--|--|--|--|2021-09-14|Sep 14, 2021|05/2021|0.01|3.90|134900000|138000000
2022-01-03 00:55:55|05861|1080046|TM17|1.01B|1010000000|780.00|167,673|-1.52%|9|2021-09-14|Sep 14, 2021|06/2021|0.09|--|40110000|--|2021-03-08|Mar 08, 2021|12/2020|0.08|--|44190000|--
2022-01-03 00:55:59|05862|1009008|DLTTF|942.72M|942720000|4.16|10,678|-5.45%|0||
2022-01-03 00:56:03|05863|15203|CFEB|3.11B|3110000000|122.80|11,250|46.89%|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
2022-01-03 00:56:07|05864|6775|KLR|712.37M|712370000|985.00|43,853|41.12%|21|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.28|--|984100000|--
2022-01-03 00:56:09|05865|40129|CLINC|1.22B|1220000000|915.50|1,175,399|35.63%|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
2022-01-03 00:56:13|05866|26128|KNOW|10.29B|10290000000|375.50|49,462|20.55%|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
2022-01-03 00:56:17|05867|989808|0QAG|2.08B|2080000000|360.50|145|60.22%|19|2021-10-25|Oct 25, 2021|09/2021|--|--|468200000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|457400000|457400000
2022-01-03 00:56:21|05868|948915|0OFU|1.4B|1400000000|2.272|356,557|12.25%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|1150000000|1140000000|2021-07-30|Jul 30, 2021|06/2021|--|--|1110000000|1130000000
2022-01-03 00:56:23|05869|1177648|MEDX|1.86B|1860000000|45.16|99,155|-|3|2021-08-20|Aug 20, 2021|06/2020|0.12|--|166100000|--|2021-08-20|Aug 20, 2021|06/2021|0.66|--|228300000|--
2022-01-03 00:56:27|05870|943384|PCELL|9.65B|9650000000|185.10|349,384|-43.08%|19|2021-11-12|Nov 12, 2021|09/2021|-0.18|--|45060000|--|2021-08-26|Aug 26, 2021|06/2021|-0.5|--|28160000|--
2022-01-03 00:56:30|05871|26046|BEIAb|16.54B|16540000000|274.5|49,841|109.54%|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
2022-01-03 00:56:34|05872|989887|0REQ|6.07B|6070000000|304.50|2,423|-0.98%|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
2022-01-03 00:56:38|05873|989994|0NZU|6.27B|6270000000|144.30|9,503|-35.09%|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
2022-01-03 00:56:41|05874|989811|0QXM|10.85B|10850000000|187.75|12,231|54.53%|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
2022-01-03 00:56:43|05875|1165547|ACCA|16.68B|16680000000|27.61|2,982,587|55.11%|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
2022-01-03 00:56:46|05876|1072227|CIBUS|12.8B|12800000000|290.80|153,339|73.51%|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
2022-01-03 00:56:49|05877|989760|0GTM|16.79B|16790000000|118.85|54,260|55.36%|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
2022-01-03 00:56:53|05878|989834|0IHM|25.25B|25250000000|200.00|5,366|15.47%|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
2022-01-03 00:56:58|05879|963647|SIAG|1.54B|1540000000|21.80|953.18|26.16%|20|2021-11-26|Nov 26, 2021|09/2021|--|0.12|--|48100000|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-03 00:57:02|05880|989820|0QV7|1.47B|1470000000|54.60|11,747|56.67%|16|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2022-01-03 00:57:05|05881|7061|ACCG|1.29B|1290000000|48.00|64,032|85.69%|14|2021-07-23|Jul 23, 2021|06/2021|1.65|--|699100000|--|2021-03-08|Mar 08, 2021|12/2020|1.34|0.40|619600000|575000000
2022-01-03 00:57:09|05882|945695|DUST|11.99B|11990000000|106.10|197,472|71.78%|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
2022-01-03 00:57:12|05883|948529|0G9W|1.29B|1290000000|4.08|57,779|-4.9%|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
2022-01-03 00:57:17|05884|15256|RETE|944.37M|944370000|71.40|9,763|20.81%|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
2022-01-03 00:57:21|05885|1076601|0SFN|18.83B|18830000000|29.36|100,166|3.2%|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
2022-01-03 00:57:24|05886|948972|0QF5|1.53B|1530000000|7.75|98,657|-7.85%|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
2022-01-03 00:57:28|05887|27760|AMSU|730.32M|730320000|338.00|299,381|39.09%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.04|--|50200000|--
2022-01-03 00:57:30|05888|976461|FORT|627.23M|627230000|276.00|326,324|13.11%|12|2021-07-29|Jul 29, 2021|06/2021|0.09|--|180300000|--|2021-03-08|Mar 08, 2021|12/2020|0.06|--|169500000|159550000
2022-01-03 00:57:33|05889|1073019|HARVIA|1.09B|1090000000|58.70|86,289|139.59%|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
2022-01-03 00:57:37|05890|6890|FUGR|698.23M|698230000|6.885|689,579|-9.41%|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
2022-01-03 00:57:40|05891|948633|0J1Z|1.75B|1750000000|3.37|81,435|17.01%|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
2022-01-03 00:57:43|05892|958982|XVIVO|8.22B|8220000000|278.50|35,754|-11.31%|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
2022-01-03 00:57:46|05893|1050738|WHRW|751.16M|751160000|176.80|1,118,195|47.33%|13|2021-11-09|Nov 09, 2021|09/2021|0.2|--|23430000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:57:49|05894|940774|TRMR|853.72M|853720000|554.00|363,612|41.33%|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
2022-01-03 00:57:51|05895|1162800|GVS|1.85B|1850000000|10.55|175,928|-30.82%|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
2022-01-03 00:57:55|05896|26378|AKTIA|882.16M|882160000|12.280|49,738|25.43%|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
2022-01-03 00:57:58|05897|989677|0HA8|3B|3000000000|51.40|254|31.79%|17|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-09-20|Sep 20, 2021|06/2021|--|--|--|--
2022-01-03 00:58:01|05898|298|PFD|959.54M|959540000|111.80|1,161,239|11.58%|28|2021-11-16|Nov 16, 2021|09/2021|0.02|--|394100000|--|2021-07-23|Jul 23, 2021|06/2021|--|--|140700000|--
2022-01-03 00:58:04|05899|993275|CSH|596.5M|596500000|96.90|3,008,104|-7.54%|9|2021-12-09|Dec 09, 2021|09/2021|0.03|--|25710000|--|2021-06-30|Jun 30, 2021|03/2021|0.03|--|24720000|--
2022-01-03 00:58:06|05900|989732|0RKF|1.25B|1250000000|36.40|3,950|-7.66%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|622000000|622000000|2021-07-29|Jul 29, 2021|06/2021|--|--|749000000|697330000
2022-01-03 00:58:10|05901|29804|CASS|1.16B|1160000000|5.79|1,227,563|26.25%|32|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|-0|--|1360000000|1240000000
2022-01-03 00:58:13|05902|1177463|VTSCn|1.73B|1730000000|43.20|114,093|-|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|--
2022-01-03 00:58:17|05903|948600|0HNZ|1.08B|1080000000|14.78|16,925|-22.13%|16|2021-10-13|Oct 13, 2021|09/2021|--|--|87450000|153500000|2021-08-05|Aug 05, 2021|06/2021|--|--|90150000|--
2022-01-03 00:58:19|05904|948688|0LO9|833.97M|833970000|28.23|38,740|14.48%|0||
2022-01-03 00:58:23|05905|26195|SKISb|13.32B|13320000000|170.00|128,564|59.18%|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
2022-01-03 00:58:26|05906|940904|VCP|1.4B|1400000000|1,200.00|291,885|83.21%|23|2021-11-23|Nov 23, 2021|09/2021|-0.03|--|489000000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 00:58:29|05907|954908|COOR|7.86B|7860000000|82.65|299,214|14.16%|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
2022-01-03 00:58:34|05908|942711|TNXT|1.76B|1760000000|38.160|92,474|81.71%|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
2022-01-03 00:58:37|05909|15254|RECT|974.75M|974750000|17.52|129,168|63.43%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|319700000|319700000|2021-08-27|Aug 27, 2021|06/2021|0.47|--|596200000|339500000
2022-01-03 00:58:40|05910|1006463|AFX|895.07M|895070000|2,185.00|34,328|68.08%|11|2021-09-01|Sep 01, 2021|06/2021|0.27|--|34180000|--|2021-03-15|Mar 15, 2021|12/2020|0.21|--|28210000|--
2022-01-03 00:58:44|05911|948745|0MKO|1.32B|1320000000|5.97|96,841|3.65%|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
2022-01-03 00:58:47|05912|32424|EMISG|856.42M|856420000|1,360.00|100,990|25.69%|16|2021-09-09|Sep 09, 2021|06/2021|0.21|25.50|83510000|80000000|2021-03-15|Mar 15, 2021|12/2020|0.25|--|81340000|82000000
2022-01-03 00:58:50|05913|7464|VLAN|909.91M|909910000|22.00|65,474|4.76%|24|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.34|--|349600000|255000000
2022-01-03 00:58:52|05914|40153|IDEA|806.77M|806770000|275.00|467,098|-1.79%|12|2021-07-22|Jul 22, 2021|04/2021|-0|6.19|36480000|36900000|2021-01-26|Jan 26, 2021|10/2020|--|--|29160000|--
2022-01-03 00:58:56|05915|28365|GGPL|647.45M|647450000|16.000|22,900,788|-56.64%|12|2021-11-11|Nov 11, 2021|06/2021|-0|--|--|--|2021-03-08|Mar 08, 2021|12/2020|-0|--|--|--
2022-01-03 00:58:59|05916|1166927|VACC|23.37B|23370000000|77.00|356,326|2.68%|11|2021-11-17|Nov 17, 2021|09/2021|--|--|68840000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 00:59:03|05917|994376|SVOLb|9.4B|9400000000|367.00|67,732|87.82%|19|2021-12-10|Dec 10, 2021|11/2021|11.4|--|298300000|--|2021-09-23|Sep 23, 2021|08/2021|50.9|--|1310000000|--
2022-01-03 00:59:06|05918|29838|EMBI|1.98B|1980000000|5.820|235,426|31.97%|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
2022-01-03 00:59:09|05919|954889|CRN|713.94M|713940000|95.200|174,221|9.87%|12|2021-09-09|Sep 09, 2021|06/2021|--|--|--|--|2021-03-01|Mar 01, 2021|12/2020|--|--|--|--
2022-01-03 00:59:12|05920|29836|ELEN|1.24B|1240000000|15.58|236,579|134.73%|26|2021-11-12|Nov 12, 2021|09/2021|--|--|131400000|--|2021-09-10|Sep 10, 2021|06/2021|0.28|--|157500000|--
2022-01-03 00:59:15|05921|29867|ITMI|1.37B|1370000000|32.50|10,420|10.92%|28|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.97|--|232700000|--
2022-01-03 00:59:19|05922|989750|0O7J|1.5B|1500000000|11.26|6,310|-2%|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
2022-01-03 00:59:22|05923|1031738|KETL|626.72M|626720000|303.50|648,222|37.95%|12|2021-09-21|Sep 21, 2021|06/2021|0.04|--|54670000|--|2021-03-15|Mar 15, 2021|12/2020|0.08|--|60590000|--
2022-01-03 00:59:26|05924|949054|CLG|742.8M|742800000|726.00|165,157|26.48%|13|2021-12-09|Dec 09, 2021|10/2021|0.124|--|406120000|--|2021-08-25|Aug 25, 2021|04/2021|0.1|--|391000000|--
2022-01-03 00:59:28|05925|1052374|NLFSK|5.83B|5830000000|215.000|19,282|63.37%|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
2022-01-03 00:59:37|05926|989857|0QEP|1.36B|1360000000|4.155|24,781|126.43%|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
2022-01-03 00:59:40|05927|6919|NSTEc|689.44M|689440000|35.00|18,385|6.71%|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|--
2022-01-03 00:59:42|05928|1010887|BOOZT|12.29B|12290000000|183.80|238,918|-1.61%|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
2022-01-03 00:59:45|05929|28560|CRW|861.52M|861520000|2,425.0|47,353|5.43%|10|2021-09-21|Sep 21, 2021|06/2021|--|--|--|37300000|2021-03-01|Mar 01, 2021|12/2020|--|--|--|--
2022-01-03 00:59:47|05930|28050|PCTN|557.05M|557050000|102.00|644,130|35.82%|12|2021-11-10|Nov 10, 2021|09/2021|0.1|--|22620000|--|2021-05-27|May 27, 2021|03/2021|0.06|--|21680000|--
2022-01-03 00:59:51|05931|29878|MARR|1.26B|1260000000|18.90|73,187|12.1%|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
2022-01-03 00:59:54|05932|28494|ALAPH|585.39M|585390000|108.80|597,951|24.2%|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|--
2022-01-03 00:59:57|05933|28641|RSTP|669.7M|669700000|490.00|180,807|18.64%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.02|--|57800000|--
2022-01-03 01:00:01|05934|26066|CEVI|7.76B|7760000000|325.20|21,838|5.93%|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
2022-01-03 01:00:04|05935|6915|BAMN|735.17M|735170000|2.690|1,661,880|57.77%|26|2021-11-04|Nov 04, 2021|09/2021|--|--|1730000000|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|1720000000|1720000000
2022-01-03 01:00:09|05936|989867|0KIZ|11.13B|11130000000|167.80|3,851|210.74%|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
2022-01-03 01:00:12|05937|993187|SAGAd|14.83B|14830000000|33.4000|373,757|4.21%|18|2021-10-28|Oct 28, 2021|09/2021|3.61|--|788000000|--|2021-07-15|Jul 15, 2021|06/2021|4.81|--|775000000|--
2022-01-03 01:00:16|05938|26405|FSC1V|786.39M|786390000|4.965|79,615|29.47%|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
2022-01-03 01:00:20|05939|989788|0HV8|3.07B|3070000000|125.10|466|31.68%|16|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|--|--|--|--
2022-01-03 01:00:23|05940|6601|HFD|750.72M|750720000|345.40|597,817|29.36%|15|2021-11-10|Nov 10, 2021|09/2021|0.26|--|694800000|--|2021-06-17|Jun 17, 2021|03/2021|0.04|--|653400000|571000000
2022-01-03 01:00:26|05941|28486|AVON|344.02M|344020000|1,121.0|191,912|-64.58%|16|2021-12-15|Dec 15, 2021|09/2021|-0.8|11.78|248300000|95100000|2021-05-25|May 25, 2021|03/2021|0.14|36.78|122000000|89060000
2022-01-03 01:00:29|05942|1017270|SEDANA|9.74B|9740000000|98.05|157,160|14.34%|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
2022-01-03 01:00:32|05943|968983|WJG|662.05M|662050000|261.50|406,118|41.97%|11|2021-05-17|May 17, 2021|03/2021|0.08|--|178400000|--|2021-01-19|Jan 19, 2021|09/2020|-0|17.00|168400000|--
2022-01-03 01:00:35|05944|949086|ESP|518.75M|518750000|86.00|1,240,801|14.82%|12|2021-08-12|Aug 12, 2021|06/2021|0.01|--|25920000|--|2021-03-15|Mar 15, 2021|12/2020|0.00|--|25430000|--
2022-01-03 01:00:40|05945|1135895|0A1R|10.58B|10580000000|251.70|15,634|29.64%|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
2022-01-03 01:00:45|05946|940860|FDEV|696.91M|696910000|1,780.00|112,312|-42.21%|12|2021-09-08|Sep 08, 2021|05/2021|0.39|--|53780000|55100000|2021-02-03|Feb 03, 2021|11/2020|0.14|--|36910000|--
2022-01-03 01:00:48|05947|1031111|SPOLS|16.86B|16860000000|145.60|41,249|48.88%|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
2022-01-03 01:00:51|05948|989813|0QT8|887.36M|887360000|1.667|45,324|15.76%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|0.034|--|--
2022-01-03 01:00:54|05949|989898|0JXF|8.93B|8930000000|108.00|4,853|93.55%|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
2022-01-03 01:00:59|05950|1057033|SUMO|871.63M|871630000|513.00|830,741|53.13%|11|2021-09-29|Sep 29, 2021|06/2021|0.02|--|50410000|--|2021-04-19|Apr 19, 2021|12/2020|-0.01|--|42650000|22900000
2022-01-03 01:01:02|05951|989897|0MTK|741.69M|741690000|23.80|3,116|6.49%|16|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--
2022-01-03 01:01:14|05952|28261|DOTD|589.68M|589680000|197.80|746,944|23.63%|12|2021-11-16|Nov 16, 2021|06/2021|0.02|--|29900000|30000000|2021-02-22|Feb 22, 2021|12/2020|0.02|--|28230000|--
2022-01-03 01:01:16|05953|989722|0DTI|15.1B|15100000000|354.00|1,209|47.5%|16|2021-11-04|Nov 04, 2021|09/2021|-5.3|-0.8|1880000000|1830000000|2021-07-14|Jul 14, 2021|06/2021|-1.28|-1.3|1610000000|1610000000
2022-01-03 01:01:19|05954|948959|0Q8P|1.24B|1240000000|2.31|23,404|-5.71%|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
2022-01-03 01:01:26|05955|989933|0RD7|6.98B|6980000000|36.17|79,113|2.9%|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
2022-01-03 01:01:30|05956|586|YIT|901.3M|901300000|4.31|421,250|-12.61%|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
2022-01-03 01:01:38|05957|943188|ERGO|736.98M|736980000|1,500.00|46,147|42.18%|12|2021-09-28|Sep 28, 2021|06/2021|0.13|--|56040000|--|2021-03-22|Mar 22, 2021|12/2020|0.11|--|46010000|--
2022-01-03 01:01:42|05958|955674|IVSO|7.3B|7300000000|163.80|35,781|-34.48%|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
2022-01-03 01:01:46|05959|989761|0HDP|6.12B|6120000000|166.35|16,107|51.64%|0||
2022-01-03 01:01:50|05960|948973|0QFC|871.71M|871710000|6.42|5,702|11.07%|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
2022-01-03 01:01:54|05961|989845|0HDJ|8.85B|8850000000|157.65|3,117|71.98%|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
2022-01-03 01:01:56|05962|948793|0NE1|2.89B|2890000000|1.209|100,778|-42.04%|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
2022-01-03 01:01:59|05963|948986|0A37|7.48B|7480000000|54.50|41,167|-26.15%|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
2022-01-03 01:02:01|05964|6700|POG|757.82M|757820000|19.15|6,299,638|-41.08%|15|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.015|0.015|--|357000000
2022-01-03 01:02:05|05965|28232|FDPF|558.97M|558970000|2,010.0|40,779|-37.19%|13|2021-11-02|Nov 02, 2021|08/2021|-0.08|--|128000000|--|2021-05-17|May 17, 2021|02/2021|0.1|91.20|118300000|--
2022-01-03 01:02:07|05966|1090524|ARB|457.78M|457780000|97.80|4,819,441|196.36%|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|--
2022-01-03 01:02:10|05967|6838|STEMS|624.84M|624840000|464.00|414,836|55.7%|24|2021-09-13|Sep 13, 2021|08/2021|--|--|--|--|2021-07-19|Jul 19, 2021|05/2021|0.14|--|615100000|--
2022-01-03 01:02:14|05968|6763|HLCL|555.36M|555360000|454.00|71,745|21.55%|13|2021-11-23|Nov 23, 2021|09/2021|0.18|2.00|20680000|--|2021-05-25|May 25, 2021|03/2021|0.23|--|15080000|--
2022-01-03 01:02:18|05969|26009|NOBI|9.19B|9190000000|54.50|403,351|-17.24%|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
2022-01-03 01:02:23|05970|958973|STORYb|11.27B|11270000000|165.10|296,249|-38.85%|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
2022-01-03 01:02:27|05971|26097|FINGb|6.08B|6080000000|20.68|3,841,218|18.78%|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
2022-01-03 01:02:30|05972|964907|STOG_p|1.42B|1420000000|221.00|4,661|70.79%|23|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|7.77|--|778100000|--
2022-01-03 01:02:33|05973|948980|0QIM|675.68M|675680000|4.54|41,614|90.76%|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
2022-01-03 01:02:37|05974|32421|VLX|543.34M|543340000|344.50|640,753|11.85%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 01:02:41|05975|1163795|FLNG|1.25B|1250000000|23.49|155,257|168.46%|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
2022-01-03 01:02:45|05976|948751|0ML0|1.88B|1880000000|1.00|303,603|51.52%|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
2022-01-03 01:02:48|05977|1072992|FKRFT|5.45B|5450000000|47.66|306,548|-43.06%|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
2022-01-03 01:03:03|05978|989941|0MKM|940.25M|940250000|21.12|4,747|23.65%|18|2021-10-21|Oct 21, 2021|09/2021|--|--|556000000|556000000|2021-07-22|Jul 22, 2021|06/2021|--|--|460000000|445000000
2022-01-03 01:03:06|05979|994298|CREADa|19.98B|19980000000|147.15|131,466|56.04%|19|2021-10-13|Oct 13, 2021|09/2021|7.5|--|1110000000|--|2021-07-13|Jul 13, 2021|06/2021|5.12|--|520000000|--
2022-01-03 01:03:09|05980|28057|JSG|655.29M|655290000|147.60|791,974|5.43%|14|2021-09-01|Sep 01, 2021|06/2021|-0.02|--|99600000|48400000|2021-03-01|Mar 01, 2021|12/2020|-0.02|--|115000000|43500000
2022-01-03 01:03:14|05981|968997|GARO|10.8B|10800000000|216.00|62,091|70.08%|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
2022-01-03 01:03:18|05982|989871|0R8O|9.24B|9240000000|106.90|114,573|55.15%|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
2022-01-03 01:03:21|05983|976471|DOMI|752.89M|752890000|4.685|196,479|24.6%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|248400000|251640000|2021-07-22|Jul 22, 2021|06/2021|0.12|--|250750000|242240000
2022-01-03 01:03:25|05984|15212|ECONB|687.44M|687440000|3.645|192,517|47.27%|27|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|0.14|--|1240000000|--
2022-01-03 01:03:28|05985|1173162|WIX|615.34M|615340000|237.00|846,869|-|1|2021-09-16|Sep 16, 2021|06/2021|0.13|--|812000000|--|
2022-01-03 01:03:32|05986|949736|AKSOA|11.35B|11350000000|23.38|2,261,788|42.13%|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
2022-01-03 01:03:35|05987|1006174|GEST|2.56B|2560000000|4.45|667,803|12.77%|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
2022-01-03 01:03:42|05988|989800|0GW8|9.33B|9330000000|82.65|17,387|-2.42%|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
2022-01-03 01:03:46|05989|989843|0QFA|4.69B|4690000000|124.10|4,088|42.4%|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
2022-01-03 01:03:49|05990|989769|0QJX|2.11B|2110000000|6.94|3,199|18.84%|0||
2022-01-03 01:03:51|05991|958836|OTB|472.5M|472500000|285.00|523,923|-23.49%|12|2021-12-09|Dec 09, 2021|09/2021|-0.19|--|30500000|--|2021-06-28|Jun 28, 2021|03/2021|-0.11|--|12000000|--
2022-01-03 01:03:56|05992|989762|0E64|722.03M|722030000|75.05|4,917|11.68%|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|--
2022-01-03 01:04:00|05993|948850|0NV4|1.63B|1630000000|49.28|1,087|63.94%|21|2021-11-10|Nov 10, 2021|09/2021|--|--|224000000|207100000|2021-09-08|Sep 08, 2021|06/2021|--|--|220000000|208220000
2022-01-03 01:04:03|05994|989888|0MJ1|1.29B|1290000000|35.20|728|40.8%|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
2022-01-03 01:04:07|05995|948717|0MGL|2.17B|2170000000|17.27|25,937|30.93%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|308000000|--|2021-07-27|Jul 27, 2021|06/2021|--|--|296600000|--
2022-01-03 01:04:10|05996|985183|ACADE|5.86B|5860000000|55.50|245,140|-34.71%|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
2022-01-03 01:04:16|05997|940911|CREI|467.3M|467300000|106.00|461,815|20.73%|14|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 01:04:19|05998|1122210|SASDF|1.04B|1040000000|0.12|8,250|-40%|0||
2022-01-03 01:04:23|05999|948988|0QVQ|565.51M|565510000|6.98|32,642|-36.14%|21|2021-10-28|Oct 28, 2021|09/2021|--|--|512300000|531500000|2021-07-29|Jul 29, 2021|06/2021|--|--|500900000|504050000
2022-01-03 01:04:27|06000|989720|0RHA|8.39B|8390000000|78.90|25,753|-0.6%|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
2022-01-03 01:04:31|06001|431|NVGR|2.38B|2380000000|3.35|787,996|34.11%|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
2022-01-03 01:04:34|06002|28039|POLR|753.85M|753850000|793.00|153,969|13.94%|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|--
2022-01-03 01:04:37|06003|6904|TOM2|1.16B|1160000000|9.11|558,264|7.94%|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
2022-01-03 01:04:41|06004|6922|WEHA|513.6M|513600000|12.80|144,287|18.96%|30|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|-0.86|--|99270000|--
2022-01-03 01:04:44|06005|52769|DTNOF|1.16B|1160000000|1.1800|2,228|50.32%|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
2022-01-03 01:04:48|06006|989825|0F07|785.42M|785420000|37.12|1,657|0.46%|20|2021-10-01|Oct 01, 2021|08/2021|--|--|283500000|--|2021-07-12|Jul 12, 2021|05/2021|--|--|319900000|--
2022-01-03 01:04:51|06007|15272|TESB|1.44B|1440000000|33.35|20,207|2.14%|28|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|2.26|--|1020000000|940800000
2022-01-03 01:04:55|06008|6884|WINEW|478.15M|478150000|651.00|276,718|-2.69%|20|2021-11-18|Nov 18, 2021|09/2021|0.01|--|159300000|--|2021-06-11|Jun 11, 2021|03/2021|-0.03|--|183100000|--
2022-01-03 01:04:57|06009|6940|PHAR|501.28M|501280000|0.775|3,783,518|-39.07%|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
2022-01-03 01:05:00|06010|989674|0OK7|1.48B|1480000000|48.41|6,655|88.51%|20|2021-11-03|Nov 03, 2021|09/2021|--|--|371800000|385700000|2021-09-06|Sep 06, 2021|06/2021|--|--|384300000|384300000
2022-01-03 01:05:03|06011|1081633|BETCO|10.68B|10680000000|197.00|102,805|30.03%|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
2022-01-03 01:05:07|06012|989912|0RFP|7.6B|7600000000|38.00|76,622|-15.71%|21|2021-10-26|Oct 26, 2021|09/2021|1.39|1.29|825850000|825950000|2021-07-22|Jul 22, 2021|06/2021|1.22|1.23|840240000|840080000
2022-01-03 01:05:12|06013|1006175|AMBEA|5.71B|5710000000|60.60|269,522|-6.91%|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
2022-01-03 01:05:15|06014|989733|0RD1|8.27B|8270000000|150.40|1,782|-19.14%|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
2022-01-03 01:05:19|06015|26164|ORES|6.54B|6540000000|145.80|26,377|17.2%|26|2021-10-11|Oct 11, 2021|09/2021|-9.9|--|-451300000|--|2021-07-09|Jul 09, 2021|06/2021|17.59|--|808600000|--
2022-01-03 01:05:22|06016|958925|KAMBI|8B|8000000000|258.20|271,475|-33.45%|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
2022-01-03 01:05:26|06017|1129422|CLOEF|835.58M|835580000|3.35|94,367|28.85%|0||
2022-01-03 01:05:30|06018|1024871|DOVA|663.04M|663040000|8.390|157,079|-13.06%|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
2022-01-03 01:05:33|06019|989918|0R40|1.4B|1400000000|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
2022-01-03 01:05:37|06020|960687|RGLR|484.28M|484280000|93.90|788,446|13.82%|15|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|0.04|--|25370000|--
2022-01-03 01:05:40|06021|1170132|MOONM|1.28B|1280000000|375.00|760,311|-|5|2021-12-09|Dec 09, 2021|10/2021|0.04|--|142600000|--|2021-07-27|Jul 27, 2021|04/2021|-0.02|--|212300000|--
2022-01-03 01:05:43|06022|964903|ST5G|1.58B|1580000000|112.40|10,375|89.23%|18|2021-10-13|Oct 13, 2021|09/2021|--|--|101800000|101800000|2021-07-22|Jul 22, 2021|06/2021|1.5|--|96200000|96200000
2022-01-03 01:05:47|06023|948496|0A0F|1.18B|1180000000|7.42|17,442|-7.48%|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
2022-01-03 01:05:57|06024|999061|HOME|826.02M|826020000|10.54|76,028|-3.3%|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
2022-01-03 01:05:59|06025|989909|0FS8|6.68B|6680000000|18.00|28,423|12.5%|0||
2022-01-03 01:06:03|06026|989680|0DJI|19.63B|19630000000|12.65|83,783|-82.96%|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
2022-01-03 01:06:06|06027|7298|SQZ|648.03M|648030000|241.00|990,538|109.57%|12|2021-09-28|Sep 28, 2021|06/2021|0.01|--|100800000|--|2021-04-15|Apr 15, 2021|12/2020|-0.02|--|79690000|--
2022-01-03 01:06:08|06028|26083|DUNI|5.49B|5490000000|116.80|41,495|8.35%|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
2022-01-03 01:06:11|06029|989681|0DJV|1.15B|1150000000|5.60|82,508|7.9%|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
2022-01-03 01:06:14|06030|940869|AO|528.09M|528090000|110.50|2,350,731|-73.11%|13|2021-11-23|Nov 23, 2021|09/2021|-0.02|--|759600000|--|2021-07-01|Jul 01, 2021|03/2021|--|--|943900000|943000000
2022-01-03 01:06:17|06031|961119|TBIIF|428.74M|428740000|4|5,477|-42.86%|0||
2022-01-03 01:06:20|06032|989738|0HY2|1.31B|1310000000|8.13|1,563|21.52%|21|2021-11-10|Nov 10, 2021|09/2021|--|--|349800000|345470000|2021-07-27|Jul 27, 2021|06/2021|--|--|364000000|364000000
2022-01-03 01:06:23|06033|985139|PDXI|18.85B|18850000000|178.500|300,617|-30.27%|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
2022-01-03 01:06:26|06034|1169494|AKH|20.15B|20150000000|33.05|1,274,057|-|3|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-14|Jul 14, 2021|06/2021|-1.76|--|25000000|--
2022-01-03 01:06:29|06035|27828|EUA|709.3M|709300000|24.50|10,083,028|-27.41%|12|2021-09-30|Sep 30, 2021|06/2021|-0|--|426000|--|2021-06-04|Jun 04, 2021|12/2020|-0|--|890000|--
2022-01-03 01:06:34|06036|26402|FIA1S|836.56M|836560000|0.595|4,117,179|-21.45%|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
2022-01-03 01:06:37|06037|28134|CAML|448M|448000000|259.00|441,014|7.92%|14|2021-09-15|Sep 15, 2021|06/2021|--|0.21|--|--|2021-03-29|Mar 29, 2021|12/2020|--|0.16|--|--
2022-01-03 01:06:41|06038|1056288|SBOE|486.81M|486810000|31.1500|563|-0.8%|21|2021-11-25|Nov 25, 2021|09/2021|--|1.37|--|145130000|2021-08-19|Aug 19, 2021|06/2021|--|1.3|70200000|143580000
2022-01-03 01:06:44|06039|1010692|KAMUX|458.58M|458580000|11.470|150,761|-15.66%|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
2022-01-03 01:06:50|06040|989768|0QS9|1.14B|1140000000|9.60|14,477|138.81%|19|2021-11-17|Nov 17, 2021|09/2021|--|--|113500000|100000000|2021-09-02|Sep 02, 2021|06/2021|--|--|68400000|69600000
2022-01-03 01:06:53|06041|532|AGFB|608.32M|608320000|3.79|172,654|-2.82%|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|--
2022-01-03 01:06:58|06042|27740|OGN|439.59M|439590000|3.50|4,655|2.94%|26|2021-11-25|Nov 25, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--
2022-01-03 01:07:01|06043|1167757|MWTR|7.7B|7700000000|25.40|378,192|-49.4%|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
2022-01-03 01:07:04|06044|29870|JUVE|458.94M|458940000|0.3450|11,051,825|-57.65%|23|2021-11-05|Nov 05, 2021|09/2021|-0.05|--|110000000|--|2021-09-17|Sep 17, 2021|06/2021|-0.07|--|187700000|--
2022-01-03 01:07:08|06045|989893|0FM1|1.03B|1030000000|2.863|8,625|6.31%|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
2022-01-03 01:07:11|06046|14161|SRS|518.92M|518920000|0.551|10,845,780|-7.32%|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
2022-01-03 01:07:15|06047|1116048|SBBd|51.81B|51810000000|32.14|798,963|6.78%|16|2021-11-04|Nov 04, 2021|09/2021|2.61|--|1460000000|--|2021-07-15|Jul 15, 2021|06/2021|4.05|--|1450000000|--
2022-01-03 01:07:19|06048|989726|0DUK|668.94M|668940000|24.45|1,247|28.68%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|188600000|188600000
2022-01-03 01:07:21|06049|1167617|RENEW|6.76B|6760000000|219.60|69,844|-3.47%|9|2021-12-01|Dec 01, 2021|09/2021|-0.8189|-0.82|1150000|1000000|2021-09-01|Sep 01, 2021|06/2021|-0.7603|-0.7603|1480000|1480000
2022-01-03 01:07:24|06050|989700|0RCY|6.2B|6200000000|38.17|19,296|-13.56%|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
2022-01-03 01:07:29|06051|29964|ZV|1.51B|1510000000|17.200|31,192|25.73%|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
2022-01-03 01:07:32|06052|26307|NTGNT|11.82B|11820000000|534.000|69,453|108.59%|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
2022-01-03 01:07:36|06053|964562|ADNGk|1.36B|1360000000|209.00|9,545|115.46%|22|2021-11-15|Nov 15, 2021|09/2021|1.86|--|173800000|174600000|2021-08-30|Aug 30, 2021|06/2021|1.12|--|159200000|--
2022-01-03 01:07:41|06054|963706|CMCX|767M|767000000|263.50|567,431|-32.61%|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
2022-01-03 01:07:46|06055|1097842|RENX|448.32M|448320000|620.00|71,912|27.18%|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
2022-01-03 01:07:50|06056|32250|MVC|1.08B|1080000000|7.120|17,644|17.88%|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
2022-01-03 01:07:53|06057|52767|HXGCF|864.07M|864070000|3.6800|14,732|-43.38%|0||
2022-01-03 01:07:56|06058|1115133|SPK|879.54M|879540000|26.45|41,528|-8.16%|7|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|0.01|--|28400000|24450000
2022-01-03 01:08:00|06059|985180|M8G|646.62M|646620000|4.300|164,574|104.76%|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
2022-01-03 01:08:04|06060|954906|ALIG|6.16B|6160000000|114.40|85,727|-12.67%|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
2022-01-03 01:08:06|06061|28201|JDG|530.75M|530750000|8,400.0|9,630|31.66%|12|2021-09-24|Sep 24, 2021|06/2021|0.87|--|42960000|--|2021-03-23|Mar 23, 2021|12/2020|0.72|--|42420000|--
2022-01-03 01:08:10|06062|26125|KARO|13.5B|13500000000|60.00|64,667|14.29%|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
2022-01-03 01:08:14|06063|989900|0NFS|637.34M|637340000|12.48|1,860|16.42%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|974000000|974000000|2021-09-06|Sep 06, 2021|06/2021|--|--|1070000000|1070000000
2022-01-03 01:08:17|06064|18938|CIRI|587.73M|587730000|0.4700|1,078,973|6.82%|20|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|0.02|--|1010000000|--
2022-01-03 01:08:20|06065|1155961|SNL|1.31B|1310000000|37.90|36,438|129.7%|12|2021-12-01|Dec 01, 2021|09/2021|--|--|164800000|164800000|2021-09-01|Sep 01, 2021|06/2021|0.61|--|145600000|145300000
2022-01-03 01:08:23|06066|955682|MITRA|880.14M|880140000|19.98|33,701|1.42%|12|2021-09-24|Sep 24, 2021|06/2021|-1.28|--|12140000|--|2021-03-09|Mar 09, 2021|12/2020|-2.34|--|9030000|--
2022-01-03 01:08:27|06067|1155850|KFASTb|18.73B|18730000000|87.00|71,631|95.8%|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
2022-01-03 01:08:48|06068|948739|0MJT|751.2M|751200000|3.31|38,789|13.75%|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
2022-01-03 01:08:51|06069|940856|ABDP|400.46M|400460000|1,770.0|35,740|-16.11%|12|2021-11-24|Nov 24, 2021|08/2021|0.08|--|38100000|--|2021-05-02|May 02, 2021|02/2021|0.06|--|27280000|--
2022-01-03 01:08:54|06070|26094|FAG|10.73B|10730000000|60.9|88,621|33.85%|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
2022-01-03 01:08:56|06071|26248|CBRAIN|5.52B|5520000000|282.00|64,697|48.42%|12|2021-08-26|Aug 26, 2021|06/2021|0.66|--|75100000|--|2021-02-26|Feb 26, 2021|12/2020|0.34|--|62800000|--
2022-01-03 01:09:00|06072|14104|IQE|277.57M|277570000|34.55|1,826,024|-52.96%|24|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|-0|0.37|79540000|86500000
2022-01-03 01:09:03|06073|1052370|BIOAb|10.5B|10500000000|119.2000|139,868|24.95%|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
2022-01-03 01:09:06|06074|989775|0K96|548.72M|548720000|2.25|102,453|-34.02%|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
2022-01-03 01:09:09|06075|942332|KAPE|1.59B|1590000000|455.00|593,791|143.32%|9|2021-09-21|Sep 21, 2021|06/2021|--|0.07|--|96000000|2021-03-15|Mar 15, 2021|12/2020|--|--|--|--
2022-01-03 01:09:11|06076|942376|SAGA|399.94M|399940000|285.00|500,265|12.65%|13|2021-09-22|Sep 22, 2021|07/2021|-0.02|--|156400000|--|2021-04-07|Apr 07, 2021|01/2021|-0.09|--|145200000|--
2022-01-03 01:09:15|06077|26385|BAS1V|437.29M|437290000|30.25|9,500|-27.98%|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
2022-01-03 01:09:18|06078|49841|BWLPG|6.87B|6870000000|50.05|510,664|-15.17%|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
2022-01-03 01:09:21|06079|997807|CASHP|929.68M|929680000|0.626|1,799,144|-21.75%|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
2022-01-03 01:09:24|06080|989943|0G29|602.8M|602800000|29.20|880|17.51%|21|2021-11-17|Nov 17, 2021|09/2021|2.43|--|265290000|--|2021-08-17|Aug 17, 2021|06/2021|4.29|--|337730000|--
2022-01-03 01:09:27|06081|7284|NUM|378.91M|378910000|342.00|89,562|1.03%|14|2021-12-08|Dec 08, 2021|09/2021|0.23|--|106900000|99760000|2021-05-10|May 10, 2021|03/2021|0.26|--|117400000|--
2022-01-03 01:09:31|06082|989993|0N0B|21.37B|21370000000|50.55|13,618|119.78%|0||
2022-01-03 01:09:33|06083|1153071|CMCOM|800.58M|800580000|27.80|72,149|-10.32%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|56400000|56400000|2021-09-01|Sep 01, 2021|06/2021|-0.17|--|112000000|62300000
2022-01-03 01:09:36|06084|958918|HNSA|3.95B|3950000000|88.80|226,660|-63.06%|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
2022-01-03 01:09:39|06085|948747|0MKT|373.11M|373110000|6.96|8,971|-35.5%|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
2022-01-03 01:09:44|06086|989785|0QWN|1.02B|1020000000|0.60|251,548|9.09%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|1510000000|1540000000|2021-07-29|Jul 29, 2021|06/2021|--|--|1600000000|1600000000
2022-01-03 01:09:47|06087|19717|ALCLS|338.35M|338350000|7.44|117,415|-69.51%|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
2022-01-03 01:09:50|06088|1115207|LIMET|4.57B|4570000000|344.20|18,674|-15.53%|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
2022-01-03 01:09:54|06089|1155593|ASA|3.85B|3850000000|42.25|403,173|-64.79%|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
2022-01-03 01:09:57|06090|1167070|LINKM|5.67B|5670000000|34.33|123,464|-26.11%|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
2022-01-03 01:10:00|06091|28455|AVCT|316.78M|316780000|126.40|1,491,574|10.88%|17|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|2320000|--|2021-09-27|Sep 27, 2021|01/2021|--|--|--|--
2022-01-03 01:10:03|06092|29858|IF|912.77M|912770000|17.07|228,276|86.05%|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
2022-01-03 01:10:06|06093|33698|IBABb|442.27M|442270000|15.22|4,242|24.55%|18|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--
2022-01-03 01:10:09|06094|955882|GREG|795.71M|795710000|29.000|54,633|-25.26%|16|2021-12-01|Dec 01, 2021|09/2021|-0|--|67900000|78500000|2021-09-01|Sep 01, 2021|06/2021|0.23|--|63800000|--
2022-01-03 01:10:11|06095|25674|YNGa|912.12M|912120000|1,560.00|20,054|20%|15|2021-11-10|Nov 10, 2021|09/2021|0.18|--|149600000|--|2021-05-31|May 31, 2021|03/2021|-0.35|--|35500000|--
2022-01-03 01:10:14|06096|1096236|FCH|398.56M|398560000|112.00|157,425|24.44%|9|2021-09-22|Sep 22, 2021|06/2021|0.10|8.86|136100000|121310000|2021-03-29|Mar 29, 2021|12/2020|0.02|--|107900000|104240000
2022-01-03 01:10:17|06097|992769|LUCEL|535.38M|535380000|348.50|230,428|36.13%|12|2021-09-07|Sep 07, 2021|06/2021|0.09|--|108200000|--|2021-04-19|Apr 19, 2021|12/2020|0.13|--|104600000|--
2022-01-03 01:10:21|06098|954921|TNOM|510.58M|510580000|11.70|54,137|-22.26%|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
2022-01-03 01:10:24|06099|1156935|QFUEL|4.81B|4810000000|32.30|655,344|-46.87%|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
2022-01-03 01:10:27|06100|1117820|NB2|1.07B|1070000000|77.0000|43,973|0%|6|2021-11-16|Nov 16, 2021|12/2019|-0.73|--|8640000|--|2021-11-16|Nov 16, 2021|12/2020|-3.75|--|14900000|--
2022-01-03 01:10:31|06101|989690|0DME|751.98M|751980000|3.48|866|0.58%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|99700000|--|2021-08-05|Aug 05, 2021|06/2021|--|--|52000000|--
2022-01-03 01:10:34|06102|100242|LRES|428.51M|428510000|5.12|49,779|9.64%|21|2021-11-12|Nov 12, 2021|09/2021|--|--|19000000|19000000|2021-09-30|Sep 30, 2021|06/2021|--|--|18500000|22000000
2022-01-03 01:10:37|06103|989744|0GQE|8.7B|8700000000|137.95|14,156|75.96%|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
2022-01-03 01:10:39|06104|1167214|SOLPW|565.68M|565680000|6.19|93,361|-53.11%|6|2021-12-08|Dec 08, 2021|09/2021|-0|--|102300000|103650000|2021-09-29|Sep 29, 2021|06/2021|-0.17|--|58620000|60400000
2022-01-03 01:10:42|06105|102929|CERV|1.99B|1990000000|10.28|351,223|37.99%|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
2022-01-03 01:10:46|06106|1161148|PEXIP|4.23B|4230000000|41.00|770,284|-37.6%|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
2022-01-03 01:10:48|06107|978741|HOTC|692.93M|692930000|505.00|162,645|19.53%|13|2021-10-05|Oct 05, 2021|06/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.1|--|101900000|--
2022-01-03 01:10:52|06108|949751|BACTIb|5.78B|5780000000|165.00|7,855|15.38%|21|2021-10-28|Oct 28, 2021|09/2021|-0.31|--|45200000|--|2021-07-15|Jul 15, 2021|06/2021|-0.36|--|46020000|--
2022-01-03 01:10:57|06109|1050740|ROVIO|489.46M|489460000|6.58|160,986|4.28%|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
2022-01-03 01:11:01|06110|989945|0OHK|7.29B|7290000000|136.20|1,015|24.5%|0||
2022-01-03 01:11:04|06111|1010890|REMEDY|527.95M|527950000|39.700|18,198|1.79%|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
2022-01-03 01:11:07|06112|6894|VASN|411.65M|411650000|24.00|13,355|3.67%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|--|2600000|2021-09-07|Sep 07, 2021|06/2021|-0.5|0.88|31030000|27000000
2022-01-03 01:11:10|06113|6988|BMPS|894.15M|894150000|0.892|3,768,014|-14.48%|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
2022-01-03 01:11:12|06114|1131555|FASTN|835.27M|835270000|49.10|27,381|6.51%|7|2021-08-10|Aug 10, 2021|06/2021|-1.01|--|4480000|--|2021-03-31|Mar 31, 2021|12/2020|-0.45|--|3850000|--
2022-01-03 01:11:15|06115|27797|IGRI|248.31M|248310000|256.00|336,897|-60.37%|12|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|03/2021|--|--|--|--
2022-01-03 01:11:18|06116|964629|D6HG|808.15M|808150000|97.00|7,326|93.61%|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
2022-01-03 01:11:20|06117|1163853|SOLG|1.14B|1140000000|0.48|36,006|-12.73%|10|2021-11-15|Nov 15, 2021|09/2021|-0.0063|--|--|--|2021-09-29|Sep 29, 2021|06/2021|--|--|--|--
2022-01-03 01:11:22|06118|969000|LEOV|3.42B|3420000000|35.04|711,895|0.4%|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
2022-01-03 01:11:28|06119|1062588|ADMCM|416.18M|416180000|84.50|6,117|-37.41%|17|2021-10-04|Oct 04, 2021|09/2021|0.48|0.485|6200000|6200000|2021-07-02|Jul 02, 2021|06/2021|0.485|0.485|6500000|6500000
2022-01-03 01:11:32|06120|955884|COLLE|7.8B|7800000000|37.98|373,293|56.62%|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
2022-01-03 01:11:35|06121|49840|BWO|5.13B|5130000000|26.60|485,600|-29.48%|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
2022-01-03 01:11:39|06122|948950|0Q2F|923.23M|923230000|0.02|2,642,650|-83.33%|21|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|1620000000|1650000000
2022-01-03 01:11:41|06123|1014091|BONEX|2.88B|2880000000|44.00|213,402|-43.3%|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
2022-01-03 01:11:44|06124|27861|IOMG|186.82M|186820000|170.00|314,718|-46.88%|12|2021-12-07|Dec 07, 2021|09/2021|0.04|--|51930000|--|2021-06-15|Jun 15, 2021|03/2021|0.05|--|55570000|--
2022-01-03 01:11:48|06125|989755|0E3C|866.37M|866370000|15.34|1,354|5%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|142400000|142400000|2021-08-05|Aug 05, 2021|06/2021|--|--|156600000|156600000
2022-01-03 01:11:51|06126|1165852|VZUG|790.71M|790710000|123.00|3,044|39.3%|5|2021-07-22|Jul 22, 2021|06/2021|5.28|--|308300000|--|2021-03-19|Mar 19, 2021|12/2020|6.18|--|310800000|--
2022-01-03 01:11:55|06127|6931|BRUN|566.51M|566510000|11.24|57,041|53.97%|25|2021-10-29|Oct 29, 2021|09/2021|--|--|227100000|217100000|2021-07-30|Jul 30, 2021|06/2021|0.22|--|214100000|214050000
2022-01-03 01:11:57|06128|942435|XXL|3.42B|3420000000|14.03|589,066|-23.23%|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
2022-01-03 01:12:04|06129|1073107|BSGR|597.66M|597660000|7.10|68,332|-3.79%|13|2021-11-08|Nov 08, 2021|09/2021|--|--|463800000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|823600000|--
2022-01-03 01:12:06|06130|1168037|HPUR|5.04B|5040000000|21.60|231,540|-56.71%|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
2022-01-03 01:12:10|06131|1084935|CALTX|5.9B|5900000000|112.80|619,843|-19.2%|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
2022-01-03 01:12:12|06132|1156936|BWE|5.19B|5190000000|20.10|989,151|-27.17%|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
2022-01-03 01:12:15|06133|989923|0Q92|4.74B|4740000000|51.40|4,445|-11.23%|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
2022-01-03 01:12:17|06134|1155599|SCFG|1.44B|1440000000|24.70|66,422|112.02%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|106300000|106300000|2021-09-01|Sep 01, 2021|06/2021|--|--|120000000|120000000
2022-01-03 01:12:20|06135|989877|0P3N|7.09B|7090000000|162.20|7,804|-24.52%|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
2022-01-03 01:12:23|06136|1096189|EG7|3.05B|3050000000|35.000|487,984|-71.31%|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
2022-01-03 01:12:29|06137|989926|0QVR|2.68B|2680000000|41.30|8,344|-40.32%|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
2022-01-03 01:12:32|06138|1167500|IMPsdba|18.4B|18400000000|65.00|90,377|-58.63%|1|2021-02-25|Feb 25, 2021|12/2020|-0.06|-0.5698|0.00|267730|
2022-01-03 01:12:35|06139|1170369|DSNO|3.5B|3500000000|24.26|788,015|-|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
2022-01-03 01:12:37|06140|1161256|EXLn|182.39M|182390000|7.65|131,068|-72.54%|6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|-0.68|--|7000000|--
2022-01-03 01:12:40|06141|32191|ADXR|554.77M|554770000|1.2600|1,542,554|-35.19%|23|2021-11-15|Nov 15, 2021|09/2021|--|--|451200000|--|2021-09-20|Sep 20, 2021|06/2021|-0.01|--|351900000|--
2022-01-03 01:12:45|06142|14073|SLN|480.35M|480350000|535.00|131,048|4.09%|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
2022-01-03 01:12:47|06143|996543|ONCO|632.45M|632450000|8.400|13,373,784|-95.05%|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
2022-01-03 01:12:50|06144|101072|601360|90.89B|90890000000|12.72|48,609,314|-19.03%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|2920000000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|3070000000|--
2022-01-03 01:12:56|06145|101076|601288|1.03T|1.03E+12|2.94|196,328,457|-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
2022-01-03 01:12:59|06146|100727|600585|213.56B|213560000000|40.30|24,802,281|-21.93%|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
2022-01-03 01:13:01|06147|101062|601169|93.87B|93870000000|4.44|45,377,083|-8.26%|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
2022-01-03 01:13:04|06148|9217|601988|897.87B|897870000000|3.05|93,320,555|-4.09%|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
2022-01-03 01:13:08|06149|101079|601328|342.35B|342350000000|4.61|82,138,638|2.9%|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
2022-01-03 01:13:10|06150|100290|600019|159.44B|159440000000|7.16|151,154,119|20.34%|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
2022-01-03 01:13:13|06151|101143|601998|226.08B|226080000000|4.62|16,676,793|-9.59%|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|--
2022-01-03 01:13:15|06152|101119|601800|138.7B|138700000000|8.58|61,943,592|18.18%|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
2022-01-03 01:13:18|06153|101137|601939|1.47T|1.47E+12|5.86|62,701,780|-6.69%|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
2022-01-03 01:13:22|06154|101122|601818|179.39B|179390000000|3.32|83,813,944|-16.79%|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
2022-01-03 01:13:25|06155|101099|601628|850.48B|850480000000|30.09|11,030,832|-21.62%|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
2022-01-03 01:13:27|06156|100303|600036|1.23T|1.23E+12|48.71|53,036,549|10.83%|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
2022-01-03 01:13:30|06157|995189|001979|103.24B|103240000000|13.34|48,320,806|0.38%|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
2022-01-03 01:13:33|06158|100287|600016|170.75B|170750000000|3.90|65,126,781|-25%|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|--
2022-01-03 01:13:37|06159|101097|601601|260.9B|260900000000|27.12|30,745,053|-29.38%|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|--
2022-01-03 01:13:40|06160|20245|600028|512.13B|512130000000|4.23|141,206,892|4.96%|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
2022-01-03 01:13:43|06161|101083|601390|142.27B|142270000000|5.79|70,906,858|9.87%|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
2022-01-03 01:13:46|06162|101064|601186|105.92B|105920000000|7.80|48,771,081|-1.27%|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
2022-01-03 01:13:48|06163|8575|601088|447.44B|447440000000|22.52|44,829,364|25.04%|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
2022-01-03 01:13:51|06164|101103|601668|209.74B|209740000000|5.00|151,385,592|0.6%|21|2021-10-30|Oct 30, 2021|09/2021|0.285|0.285|400330000000|400330000000|2021-08-31|Aug 31, 2021|06/2021|0.345|0.32|531990000000|483240000000
2022-01-03 01:13:54|06165|100310|600050|121.8B|121800000000|3.93|79,748,340|-11.88%|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|--
2022-01-03 01:13:57|06166|944122|000002|229.72B|229720000000|19.76|101,453,452|-31.15%|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
2022-01-03 01:14:00|06167|100989|600900|516.24B|516240000000|22.70|47,512,511|18.48%|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|--
2022-01-03 01:14:02|06168|100299|600030|341.4B|341400000000|26.41|83,944,723|-10.17%|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
2022-01-03 01:14:05|06169|101113|601766|174.78B|174780000000|6.09|54,125,038|14.69%|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
2022-01-03 01:14:08|06170|101158|603288|442.78B|442780000000|105.11|6,069,262|-31.86%|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
2022-01-03 01:14:13|06171|1076874|601138|236.79B|236790000000|11.92|27,419,196|-12.93%|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
2022-01-03 01:14:16|06172|944220|000651|199.56B|199560000000|37.03|59,232,335|-40.22%|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
2022-01-03 01:14:19|06173|1017555|300498|122.34B|122340000000|19.26|46,745,819|5.65%|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
2022-01-03 01:14:22|06174|955759|601211|157.78B|157780000000|17.89|34,054,977|2.05%|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
2022-01-03 01:14:24|06175|944315|002415|488.45B|488450000000|52.32|30,680,049|7.85%|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
2022-01-03 01:14:27|06176|101084|601398|1.65T|1.65E+12|4.63|127,052,187|-7.21%|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
2022-01-03 01:14:30|06177|101060|601166|395.54B|395540000000|19.04|96,367,593|-8.77%|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
2022-01-03 01:14:34|06178|100978|600887|265.35B|265350000000|41.46|66,975,328|-6.56%|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
2022-01-03 01:14:36|06179|100493|600276|323.08B|323080000000|50.71|49,059,433|-45.4%|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
2022-01-03 01:14:40|06180|100673|600519|2.58T|2.58E+12|2,050.00|3,558,412|2.6%|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
2022-01-03 01:14:43|06181|944533|000333|506.83B|506830000000|73.81|27,727,537|-25.02%|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
2022-01-03 01:14:46|06182|101073|601336|121.29B|121290000000|38.88|9,921,653|-32.93%|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
2022-01-03 01:14:49|06183|101123|601857|898.63B|898630000000|4.91|162,886,131|18.31%|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
2022-01-03 01:14:52|06184|944579|000001|319.81B|319810000000|16.48|101,045,493|-14.79%|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
2022-01-03 01:14:54|06185|101078|601318|917.98B|917980000000|50.41|66,112,637|-42.04%|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
2022-01-03 01:14:58|06186|100320|600048|187.09B|187090000000|15.63|92,878,676|-1.2%|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
2022-01-03 01:15:01|06187|100276|600000|250.37B|250370000000|8.53|29,273,405|-11.88%|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|--
2022-01-03 01:15:05|06188|944524|002352|337.38B|337380000000|68.92|19,570,204|-21.89%|19|2021-10-29|Oct 29, 2021|09/2021|0.2|0.23|47520000000|47720000000|2021-08-23|Aug 23, 2021|06/2021|0.39|0.39|45720000000|45720000000
2022-01-03 01:15:08|06189|100350|600104|238.35B|238350000000|20.63|48,876,393|-15.59%|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
2022-01-03 01:15:12|06190|100289|600018|127.57B|127570000000|5.48|54,839,669|19.91%|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
2022-01-03 01:15:14|06191|1112831|300760|461.77B|461770000000|380.80|4,128,462|-10.61%|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
2022-01-03 01:15:21|06192|944897|000858|864.28B|864280000000|222.66|26,084,490|-23.71%|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
2022-01-03 01:15:25|06193|944451|002304|246.65B|246650000000|164.73|9,344,897|-30.2%|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
2022-01-03 01:15:28|06194|13679|AFLT|141.79B|141790000000|59.16|10,297,898|-17.19%|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
2022-01-03 01:15:32|06195|13678|AFKS|221.13B|221130000000|23.36|38,599,292|-18.63%|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
2022-01-03 01:15:35|06196|13720|TRNF_p|1.15T|1.15E+12|158,800|1,945|12.98%|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
2022-01-03 01:15:38|06197|40423|ALRS|882.39B|882390000000|122.34|28,447,191|23.58%|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
2022-01-03 01:15:41|06198|13725|VTBR|624.51B|624510000000|0.048195|68,204,560,704|27.18%|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
2022-01-03 01:15:44|06199|996169|DSKY|91.72B|91720000000|124.74|2,783,067|-8.41%|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
2022-01-03 01:15:48|06200|13682|FEES|205.15B|205150000000|0.1627|1,681,822,966|-26.88%|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
2022-01-03 01:15:51|06201|13684|GAZP|8.1T|8.1E+12|342.39|75,356,127|60.76%|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
2022-01-03 01:15:53|06202|1167212|GLTRDR|113.64B|113640000000|638.00|252,965|39.99%|6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 01:15:56|06203|13688|LSRG|61.02B|61020000000|609.00|111,122|-29.81%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|56.83|--|54820000000|--
2022-01-03 01:15:58|06204|1166764|HHRUDR|193.13B|193130000000|3,889.00|25,569|71.7%|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
2022-01-03 01:16:01|06205|13744|IRAO|313.28B|313280000000|4.2600|249,120,212|-19.62%|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
2022-01-03 01:16:04|06206|13689|LKOH|4.28T|4.28E+12|6,573.0|1,177,340|27.15%|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
2022-01-03 01:16:06|06207|13693|MGNT|533.12B|533120000000|5,444.0|410,011|-4.25%|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
2022-01-03 01:16:09|06208|1163363|VKCODR|195.66B|195660000000|872.40|823,263|-55.96%|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
2022-01-03 01:16:12|06209|13690|MAGN|778.29B|778290000000|69.65|31,535,359|24.73%|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
2022-01-03 01:16:15|06210|44464|MOEX|345.87B|345870000000|153.22|10,149,109|-3.79%|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
2022-01-03 01:16:18|06211|955694|CBOM|229.06B|229060000000|6.852|77,935,472|11.38%|21|2021-11-25|Nov 25, 2021|09/2021|0.34|--|58300000000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|16140000000|--
2022-01-03 01:16:21|06212|13691|MTSS|248.48B|248480000000|298.90|3,462,525|-9.75%|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
2022-01-03 01:16:25|06213|13695|NLMK|130.08B|130080000000|217.04|13,159,226|3.93%|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
2022-01-03 01:16:27|06214|13683|GMKN|35.01T|3.501E+13|22,900.0|260,349|-3.3%|25|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|1891.96|--|665200000000|8000000
2022-01-03 01:16:30|06215|13697|NVTK|515.06B|515060000000|1,719.40|1,745,625|36.31%|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
2022-01-03 01:16:33|06216|950026|RUAL|1.11T|1.11E+12|73.245|36,518,655|106.79%|21|2021-11-10|Nov 10, 2021|09/2021|--|3.04|--|190650000000|2021-08-16|Aug 16, 2021|06/2021|--|2.66|--|182430000000
2022-01-03 01:16:35|06217|1167498|OZONDR|457.27B|457270000000|2,316.50|363,771|-29.58%|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
2022-01-03 01:16:38|06218|1163242|POGR|76.5B|76500000000|19.30|13,192,698|-38.04%|0||
2022-01-03 01:16:41|06219|21406|PHOR|759.26B|759260000000|5,863.0|172,887|86.96%|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
2022-01-03 01:16:44|06220|13789|PIKK|728.13B|728130000000|1,102.40|1,076,332|85%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|105.11|--|189300000000|--
2022-01-03 01:16:48|06221|44465|POLY|627.11B|627110000000|1,311.90|1,723,505|-24.39%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|57860000000|51810000000|2021-09-09|Sep 09, 2021|06/2021|--|--|50160000000|50160000000
2022-01-03 01:16:51|06222|13705|PLZL|1.77T|1.77E+12|13,087.0|189,064|-14.16%|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
2022-01-03 01:16:53|06223|960754|QIWIDR|37.19B|37190000000|609.00|100,752|-20.08%|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
2022-01-03 01:16:56|06224|13707|ROSN|5.69T|5.69E+12|599.00|7,086,080|37.67%|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
2022-01-03 01:16:59|06225|21316|RSTI|223.08B|223080000000|1.122|181,420,422|-36.61%|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
2022-01-03 01:17:02|06226|21419|RTKM|290.5B|290500000000|86.63|2,223,148|-10.25%|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
2022-01-03 01:17:06|06227|13754|HYDR|323.75B|323750000000|0.7435|423,131,531|-4.94%|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
2022-01-03 01:17:09|06228|13711|SBER|6.61T|6.61E+12|293.49|68,516,283|8.04%|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
2022-01-03 01:17:12|06229|13712|SBER_p|6.28T|6.28E+12|279.00|7,337,984|15.26%|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
2022-01-03 01:17:16|06230|13713|CHMF|1.34T|1.34E+12|1,604.20|1,421,866|21.24%|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
2022-01-03 01:17:19|06231|13716|SNGS|1.43T|1.43E+12|39.910|94,134,184|10.91%|26|2021-08-18|Aug 18, 2021|06/2021|4.28|--|855300000000|--|2021-05-04|May 04, 2021|03/2021|--|--|--|5380000
2022-01-03 01:17:23|06232|13717|SNGS_p|1.38T|1.38E+12|38.570|37,118,919|-7.98%|31|2021-10-29|Oct 29, 2021|09/2021|--|--|--|6000000|2021-08-19|Aug 19, 2021|06/2021|4.28|--|451600000000|451600000000
2022-01-03 01:17:26|06233|13738|TATN_p|1.04T|1.04E+12|462.80|1,326,775|-2.71%|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
2022-01-03 01:17:29|06234|13718|TATN|1.13T|1.13E+12|502.00|4,403,452|-2.28%|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
2022-01-03 01:17:32|06235|1153662|TCSGDR|1.25T|1.25E+12|6,118.00|461,077|159.19%|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
2022-01-03 01:17:35|06236|21302|UPRO|164.68B|164680000000|2.612|66,756,593|-6.28%|33|2021-11-03|Nov 03, 2021|09/2021|--|--|21600000000|21600000000|2021-08-11|Aug 11, 2021|06/2021|0.13|--|20340000000|20600000000
2022-01-03 01:17:37|06237|1061926|FIVEDR|536.62B|536620000000|1,959.5|486,167|-28.72%|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
2022-01-03 01:17:40|06238|102063|YNDX|1.62T|1.62E+12|4,569.4|792,022|-11.57%|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
2022-01-03 01:17:43|06239|18595|ALPA4|19.62B|19620000000|37.02|2,600,307|-11.86%|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
2022-01-03 01:17:46|06240|18599|ABEV3|242.71B|242710000000|15.42|24,345,441|-1.47%|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
2022-01-03 01:17:50|06241|18626|AMER3|28.52B|28520000000|31.58|7,758,820|-58.23%|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
2022-01-03 01:17:53|06242|1025085|CRFB3|30.28B|30280000000|15.25|4,436,311|-21.35%|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
2022-01-03 01:17:55|06243|1008677|AZUL4|8.42B|8420000000|24.36|8,282,049|-38.02%|20|2021-11-11|Nov 11, 2021|09/2021|-2.16|-3.14|2720000000|2720000000|2021-08-12|Aug 12, 2021|06/2021|-1.13|0.3567|1700000000|1700000000
2022-01-03 01:17:57|06244|18628|B3SA3|67.65B|67650000000|11.14|42,648,303|-44.46%|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
2022-01-03 01:18:00|06245|996550|BPAC11|241.02B|241020000000|21.00|14,007,600|-9.99%|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
2022-01-03 01:18:03|06246|1075215|BIDI4|24.57B|24570000000|9.54|9,531,000|-12.99%|18|2021-11-12|Nov 12, 2021|09/2021|0.01|0.0119|668000000|691870000|2021-08-11|Aug 11, 2021|06/2021|0.0067|0.006|530750000|539320000
2022-01-03 01:18:06|06247|1141840|BIDI11|61.89B|61890000000|28.57|10,170,652|-12.92%|15|2021-11-12|Nov 12, 2021|09/2021|0.03|0.0356|668000000|691870000|2021-08-11|Aug 11, 2021|06/2021|0.02|0.018|530750000|539320000
2022-01-03 01:18:08|06248|18614|BPAN4|12.87B|12870000000|10.68|8,069,441|12.07%|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|--
2022-01-03 01:18:12|06249|50509|BBSE3|41.43B|41430000000|20.75|5,147,374|-28.79%|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
2022-01-03 01:18:14|06250|18621|BRML3|6.98B|6980000000|8.31|20,699,361|-16.06%|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
2022-01-03 01:18:19|06251|18605|BBDC3|171.48B|171480000000|16.19|7,862,392|-26.11%|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
2022-01-03 01:18:23|06252|18606|BBDC4|171.48B|171480000000|19.21|41,652,231|-21.83%|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
2022-01-03 01:18:26|06253|18616|BRAP4|9.38B|9380000000|24.99|5,079,221|7.12%|30|2021-11-11|Nov 11, 2021|09/2021|2.99|--|--|--|2021-08-12|Aug 12, 2021|06/2021|6.44|--|--|--
2022-01-03 01:18:29|06254|18604|BBAS3|82.32B|82320000000|28.85|14,657,962|-25.64%|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
2022-01-03 01:18:32|06255|1155784|PCAR3|5.85B|5850000000|21.73|3,579,421|-71.05%|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
2022-01-03 01:18:35|06256|18620|BRKM5|45.48B|45480000000|57.63|3,344,203|144.51%|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
2022-01-03 01:18:38|06257|18617|BRFS3|18.21B|18210000000|22.52|7,368,605|2.18%|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
2022-01-03 01:18:43|06258|18633|CCRO3|23.41B|23410000000|11.59|13,810,998|-13.96%|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
2022-01-03 01:18:46|06259|18642|CMIG4|25.25B|25250000000|13.11|9,523,515|7.14%|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
2022-01-03 01:18:48|06260|18639|CIEL3|6.16B|6160000000|2.28|32,777,062|-43%|33|2021-11-03|Nov 03, 2021|09/2021|0.08|0.085|3110000000|3060000000|2021-08-02|Aug 02, 2021|06/2021|0.07|0.0744|2910000000|2860000000
2022-01-03 01:18:52|06261|40433|COGN3|4.61B|4610000000|2.46|38,379,362|-46.87%|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
2022-01-03 01:18:55|06262|18647|CPLE6|17.38B|17380000000|6.44|16,818,182|-6.53%|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
2022-01-03 01:18:59|06263|18651|CSAN3|40.52B|40520000000|21.69|7,320,095|15.93%|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
2022-01-03 01:19:02|06264|18645|CPFE3|30.91B|30910000000|26.83|3,949,738|-17.57%|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
2022-01-03 01:19:04|06265|50513|CVCB3|3.02B|3020000000|13.42|9,528,980|-32.17%|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
2022-01-03 01:19:09|06266|18657|CYRE3|6.07B|6070000000|15.78|8,104,657|-46.47%|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
2022-01-03 01:19:12|06267|18662|DXCO3|11.29B|11290000000|14.96|3,096,695|-5.1%|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
2022-01-03 01:19:15|06268|18663|ECOR3|5.09B|5090000000|7.32|7,109,382|-45.25%|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
2022-01-03 01:19:18|06269|18666|ELET3|52.31B|52310000000|33.41|5,363,044|-8.89%|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
2022-01-03 01:19:21|06270|18667|ELET6|52.31B|52310000000|33.01|2,768,169|-10.78%|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
2022-01-03 01:19:24|06271|18669|EMBR3|18.23B|18230000000|24.82|9,835,493|180.45%|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
2022-01-03 01:19:28|06272|18670|ENBR3|12.17B|12170000000|20.94|3,486,185|12.22%|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
2022-01-03 01:19:30|06273|977700|ENGI11|80.31B|80310000000|44.37|2,092,123|-15.26%|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
2022-01-03 01:19:33|06274|18735|ENEV3|17.91B|17910000000|14.15|6,039,766|-8.89%|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
2022-01-03 01:19:38|06275|18790|EGIE3|31.34B|31340000000|38.41|1,357,333|-12.59%|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
2022-01-03 01:19:41|06276|18672|EQTL3|22.2B|22200000000|22.61|6,776,148|-2.37%|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
2022-01-03 01:19:44|06277|18677|EZTC3|4.61B|4610000000|20.45|2,611,995|-52.33%|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
2022-01-03 01:19:47|06278|18682|FLRY3|5.7B|5700000000|17.99|2,073,554|-33.42%|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
2022-01-03 01:19:50|06279|18691|GOAU4|12.03B|12030000000|11.38|11,106,385|23.7%|29|2021-12-01|Dec 01, 2021|09/2021|1.67|--|21320000000|--|2021-08-04|Aug 04, 2021|06/2021|1.54|--|19130000000|--
2022-01-03 01:19:53|06280|18689|GGBR4|43.75B|43750000000|27.26|12,786,377|25.33%|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
2022-01-03 01:19:56|06281|1178707|GETT11|-|-|3.85|2,321,167|-|0||
2022-01-03 01:19:58|06282|18692|GOLL4|6.73B|6730000000|17.03|6,649,895|-31.72%|29|2021-11-09|Nov 09, 2021|09/2021|-2.2|-2.06|1920000000|1900000000|2021-07-29|Jul 29, 2021|06/2021|-2.46|-1.52|1000000000|1020000000
2022-01-03 01:20:03|06283|1073236|HAPV3|40.39B|40390000000|10.38|19,752,726|-31.86%|19|2021-11-10|Nov 10, 2021|09/2021|0.05|0.0307|2560000000|2560000000|2021-08-11|Aug 11, 2021|06/2021|0.0484|0.0269|2400000000|2400000000
2022-01-03 01:20:08|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
2022-01-03 01:20:11|06285|18701|IGTA3|5.84B|5840000000|33.13|2,410,867|-10.82%|33|2021-11-09|Nov 09, 2021|09/2021|-0.0864|0.0158|212200000|205810000|2021-08-09|Aug 09, 2021|06/2021|0.8632|0.13|169150000|168420000
2022-01-03 01:20:14|06286|1030995|IRBR3|5.05B|5050000000|4.02|13,459,280|-50.86%|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
2022-01-03 01:20:17|06287|18706|ITSA4|79.91B|79910000000|8.93|28,593,479|-20.88%|29|2021-11-08|Nov 08, 2021|09/2021|0.2572|0.2667|2460000000|2390000000|2021-08-09|Aug 09, 2021|06/2021|0.3397|0.34|3180000000|2860000000
2022-01-03 01:20:20|06288|18708|ITUB4|195.67B|195670000000|20.95|38,225,515|-18.8%|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
2022-01-03 01:20:23|06289|18709|JBSS3|88.38B|88380000000|37.95|11,668,744|65.72%|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
2022-01-03 01:20:26|06290|18711|JHSF3|3.8B|3800000000|5.58|4,397,428|-28.55%|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
2022-01-03 01:20:29|06291|102072|KLBN11|28.76B|28760000000|25.66|5,971,182|-3.06%|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
2022-01-03 01:20:32|06292|18770|RENT3|39.87B|39870000000|53.00|7,679,318|-23.13%|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
2022-01-03 01:20:36|06293|40434|LCAM3|11.88B|11880000000|23.51|3,091,593|-19.79%|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
2022-01-03 01:20:39|06294|1156708|LWSA3|7.75B|7750000000|13.16|8,846,925|-34.59%|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
2022-01-03 01:20:42|06295|18717|LAME4|11.1B|11100000000|5.89|31,212,010|-77.35%|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
2022-01-03 01:20:46|06296|18724|LREN3|24.09B|24090000000|24.44|11,182,541|-43.39%|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
2022-01-03 01:20:49|06297|18729|MGLU3|47.67B|47670000000|7.22|90,846,921|-71.06%|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
2022-01-03 01:20:54|06298|18736|MRFG3|15.11B|15110000000|22.07|6,951,380|52.1%|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
2022-01-03 01:20:57|06299|1167031|CASH3|2.6B|2600000000|3.24|50,666,564|29.66%|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
2022-01-03 01:21:00|06300|18608|BEEF3|6.09B|6090000000|10.60|8,106,062|4.13%|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
2022-01-03 01:21:02|06301|1163446|SOMA3|9.99B|9990000000|12.73|4,818,439|-4.93%|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
2022-01-03 01:21:05|06302|18738|MRVE3|5.79B|5790000000|12.00|5,577,038|-36.68%|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
2022-01-03 01:21:09|06303|18740|MULT3|11.09B|11090000000|18.72|7,891,443|-20.44%|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
2022-01-03 01:21:15|06304|18742|NTCO3|35.07B|35070000000|25.43|10,245,415|-51.56%|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
2022-01-03 01:21:17|06305|1073664|GNDI3|37.11B|37110000000|60.35|4,030,620|-22.96%|17|2021-11-11|Nov 11, 2021|09/2021|0.0694|-0.1465|3220000000|3250000000|2021-09-02|Sep 02, 2021|06/2021|-0.0487|0.0947|3200000000|3140000000
2022-01-03 01:21:20|06306|18749|PETR3|387.85B|387850000000|30.70|20,455,972|6.41%|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
2022-01-03 01:21:24|06307|18750|PETR4|387.85B|387850000000|28.45|79,451,197|0.39%|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
2022-01-03 01:21:27|06308|18697|PRIO3|17.35B|17350000000|20.67|21,947,033|47.24%|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
2022-01-03 01:21:30|06309|1165867|PETZ3|7.12B|7120000000|16.37|5,987,925|-14.29%|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
2022-01-03 01:21:33|06310|18764|QUAL3|4.69B|4690000000|16.90|2,223,641|-51.52%|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
2022-01-03 01:21:36|06311|40436|RADL3|40.03B|40030000000|24.30|6,715,057|-2.96%|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
2022-01-03 01:21:38|06312|1167542|RDOR3|88.38B|88380000000|44.83|2,593,516|-34.36%|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
2022-01-03 01:21:41|06313|18593|RAIL3|32.91B|32910000000|17.76|12,592,602|-7.69%|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
2022-01-03 01:21:44|06314|18776|SBSP3|27.46B|27460000000|40.18|2,364,713|-9.59%|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
2022-01-03 01:21:48|06315|18775|SANB11|223.86B|223860000000|29.98|2,739,095|-33.13%|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
2022-01-03 01:21:50|06316|1170443|ASAI3|17.45B|17450000000|12.96|11,822,007|-|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
2022-01-03 01:21:53|06317|18653|CSNA3|34.49B|34490000000|24.99|12,995,384|-21.54%|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
2022-01-03 01:21:56|06318|18786|SULA11|11.01B|11010000000|27.49|3,929,643|-34.01%|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
2022-01-03 01:21:59|06319|1055002|SUZB3|81.1B|81100000000|60.11|7,409,403|2.68%|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
2022-01-03 01:22:02|06320|18804|TAEE11|12.53B|12530000000|36.37|2,374,203|9.12%|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
2022-01-03 01:22:05|06321|18817|VIVT3|80.93B|80930000000|48.19|2,664,051|3.63%|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
2022-01-03 01:22:09|06322|18797|TIMS3|31.83B|31830000000|13.15|7,215,236|-10.24%|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
2022-01-03 01:22:12|06323|18801|TOTS3|17.42B|17420000000|28.64|4,137,256|-0.28%|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
2022-01-03 01:22:15|06324|18807|UGPA3|15.85B|15850000000|14.54|8,411,836|-38.75%|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
2022-01-03 01:22:18|06325|18812|USIM5|18.2B|18200000000|15.16|22,226,774|3.76%|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
2022-01-03 01:22:25|06326|18814|VALE3|381.38B|381380000000|77.96|26,613,174|-10.85%|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
2022-01-03 01:22:27|06327|986421|VIIA3|8.39B|8390000000|5.25|43,022,941|-67.51%|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
2022-01-03 01:22:30|06328|18820|WEGE3|138.38B|138380000000|32.98|7,006,052|-12.03%|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
2022-01-03 01:22:33|06329|18673|YDUQ3|6.21B|6210000000|20.56|3,009,903|-37.55%|33|2021-11-08|Nov 08, 2021|09/2021|0.32|0.41|1100000000|1100000000|2021-08-16|Aug 16, 2021|06/2021|0.4279|0.27|1160000000|1150000000
2022-01-03 01:22:36|06330|101278|ABMM|3.91T|3.91E+12|1,420|11,960,952|86.84%|19|2021-12-03|Dec 03, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|--|--|--|--
2022-01-03 01:22:40|06331|101279|ACES|21.91T|2.191E+13|1,280|20,006,427|-25.36%|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
2022-01-03 01:22:42|06332|1179331|KUAS|93.07B|93070000000|72.00|159,266,268|-|0||
2022-01-03 01:22:44|06333|101280|ACST|2.66T|2.66E+12|210|19,319,461|-52.27%|20|2021-10-27|Oct 27, 2021|09/2021|-88.69|--|436600000000|--|2021-07-28|Jul 28, 2021|06/2021|-88.69|--|263000000000|--
2022-01-03 01:22:49|06334|101282|ADHI|3.19T|3.19E+12|895|28,850,411|-41.69%|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
2022-01-03 01:22:52|06335|101283|ASSA|11.82T|1.182E+13|3,320|12,942,066|422.83%|20|2021-10-29|Oct 29, 2021|09/2021|2|--|1000000000|--|2021-07-28|Jul 28, 2021|06/2021|12|12|1000000000|1000000000
2022-01-03 01:22:54|06336|101284|ADMF|7.7T|7.7E+12|7,700|141,986|-14.21%|19|2021-10-27|Oct 27, 2021|09/2021|279.79|--|1000000000|--|2021-07-28|Jul 28, 2021|06/2021|262.38|--|2000000000|--
2022-01-03 01:22:57|06337|1159434|RONY|1T|1000000000000|800.00|1,118,942|344.44%|9|2021-10-29|Oct 29, 2021|09/2021|-0.76|--|838500000|--|2021-09-15|Sep 15, 2021|06/2021|-0.61|--|663300000|--
2022-01-03 01:22:59|06338|1156772|AYLS|319.18B|319180000000|374.00|107,870,978|648%|7|2021-11-23|Nov 23, 2021|09/2021|-0.37|--|715500000|--|2021-09-02|Sep 02, 2021|03/2021|4.14|--|690600000|--
2022-01-03 01:23:02|06339|101286|APLN|2.77T|2.77E+12|122|18,560,131|-35.11%|19|2021-12-01|Dec 01, 2021|09/2021|-2.52|--|1000000000|--|2021-08-30|Aug 30, 2021|06/2021|-5.19|--|1000000000|--
2022-01-03 01:23:05|06340|943660|TARA|503.48B|503480000000|50|200,829|0%|19|2021-11-29|Nov 29, 2021|09/2021|0.65|--|14320000000|--|2021-08-31|Aug 31, 2021|06/2021|0.56|--|12680000000|--
2022-01-03 01:23:08|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|--
2022-01-03 01:23:11|06342|101287|ADES|1.94T|1.94E+12|3,290|262,347|125.34%|19|2021-11-25|Nov 25, 2021|09/2021|89.78|--|241000000000|--|2021-08-27|Aug 27, 2021|06/2021|71.91|--|189800000000|--
2022-01-03 01:23:14|06343|101288|AIMS|88.44B|88440000000|402|1,335,372|171.62%|18|2021-08-19|Aug 19, 2021|06/2021|1.49|--|9200000000|--|2021-04-09|Apr 09, 2021|03/2021|0.82|--|9240000000|--
2022-01-03 01:23:17|06344|101289|AKRA|16.22T|1.622E+13|4,110|11,030,786|29.25%|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
2022-01-03 01:23:20|06345|101409|GAMA|500.55B|500550000000|50|1,944,656|0%|19|2021-11-30|Nov 30, 2021|09/2021|-0.17|--|6220000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.35|--|2370000000|--
2022-01-03 01:23:23|06346|953124|ALKA|129.96B|129960000000|256|54,094|-2.29%|18|2021-12-01|Dec 01, 2021|09/2021|7.69|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|7.33|--|630000000000|--
2022-01-03 01:23:26|06347|101290|ASRI|3.18T|3.18E+12|162|39,170,302|-33.06%|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|--
2022-01-03 01:23:29|06348|1025106|FIRE|674B|674000000000|458|5,560,175|-65.3%|19|2021-11-02|Nov 02, 2021|09/2021|6.55|--|192200000000|--|2021-08-13|Aug 13, 2021|06/2021|5.54|--|241000000000|--
2022-01-03 01:23:31|06349|101291|ALDO|1.3T|1.3E+12|1,000|7,087,202|82.9%|19|2021-12-01|Dec 01, 2021|09/2021|21.59|--|372800000000|--|2021-08-31|Aug 31, 2021|06/2021|14.03|--|329100000000|--
2022-01-03 01:23:34|06350|101292|ALMI|960B|960000000000|300|30,395|20.97%|16|2021-05-31|May 31, 2021|12/2020|-0.03|--|68010000|--|2020-11-04|Nov 04, 2020|09/2020|-51.58|--|284400000000|--
2022-01-03 01:23:37|06351|955951|ATIC|1.85T|1.85E+12|800|860,822|39.13%|19|2021-08-31|Aug 31, 2021|06/2021|-14.97|--|1000000000|--|2021-06-30|Jun 30, 2021|03/2021|-5.13|--|1000000000|--
2022-01-03 01:23:39|06352|101293|OKAS|151.87B|151870000000|86|48,365,022|-16.5%|5|2018-05-22|May 22, 2018|03/2018|-0|--|29430000|--|2018-04-16|Apr 16, 2018|12/2017|0.01|--|30330000|--
2022-01-03 01:23:42|06353|1031278|NASA|671.3B|671300000000|61|11,846,286|-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|--
2022-01-03 01:23:45|06354|1156865|ASPI|50.45B|50450000000|74.00|16,825,384|-26%|9|2021-11-29|Nov 29, 2021|09/2021|-0.29|--|3340000000|--|2021-08-30|Aug 30, 2021|06/2021|0.16|--|862700000|--
2022-01-03 01:23:50|06355|1091190|ANDI|467.5B|467500000000|50|11,951,376|-5.66%|16|2021-11-03|Nov 03, 2021|09/2021|-0.05|--|81530000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.26|--|83880000000|--
2022-01-03 01:23:57|06356|991135|AGII|4.61T|4.61E+12|1,515|10,729,639|68.33%|21|2021-11-02|Nov 02, 2021|09/2021|14.96|--|778800000000|--|2021-08-30|Aug 30, 2021|06/2021|14.96|--|653100000000|--
2022-01-03 01:24:01|06357|101294|ANTM|54.07T|5.407E+13|2,250|84,275,678|16.28%|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
2022-01-03 01:24:05|06358|998092|AKKU|322.47B|322470000000|50|2,559,378|0%|20|2021-12-06|Dec 06, 2021|09/2021|0.02|--|616200000|--|2021-08-31|Aug 31, 2021|06/2021|-0.11|--|770900000|--
2022-01-03 01:24:08|06359|101295|APEX|2.26T|2.26E+12|850|160,661|107.32%|21|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 01:24:10|06360|1174687|ARCI|14.03T|1.403E+13|565.00|11,844,017|-|0||
2022-01-03 01:24:13|06361|101209|AKPI|691.84B|691840000000|1,130|114,447|103.6%|20|2021-11-29|Nov 29, 2021|09/2021|172.47|--|637800000000|--|2021-08-26|Aug 26, 2021|06/2021|16.35|--|702700000000|--
2022-01-03 01:24:15|06362|953931|ARGO|550.31B|550310000000|1,640|3,418|-16.11%|5|2018-05-31|May 31, 2018|03/2018|-0|--|8390000|--|2018-04-27|Apr 27, 2018|12/2017|-0.02|--|8150000|--
2022-01-03 01:24:19|06363|101296|APII|236.67B|236670000000|220|2,063,005|42.86%|19|2021-10-27|Oct 27, 2021|09/2021|7.68|--|68740000000|--|2021-07-29|Jul 29, 2021|06/2021|3.44|--|66870000000|--
2022-01-03 01:24:24|06364|1096062|DIGI|167.38B|167380000000|103|28,353,242|-74.25%|16|2021-11-01|Nov 01, 2021|09/2021|-1.77|--|10920000000|--|2021-08-30|Aug 30, 2021|06/2021|-2.56|--|10250000000|--
2022-01-03 01:24:27|06365|1141610|ARKA|108B|108000000000|54|92,815,481|-1.82%|9|2021-10-26|Oct 26, 2021|09/2021|0.17|--|13570000000|--|2021-08-16|Aug 16, 2021|06/2021|0.14|--|19800000000|--
2022-01-03 01:24:30|06366|1122744|JAYA|146.25B|146250000000|195|46,129,701|79.44%|15|2021-12-01|Dec 01, 2021|09/2021|1.66|--|19130000000|--|2021-09-09|Sep 09, 2021|06/2021|4.63|--|17490000000|--
2022-01-03 01:24:33|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|--
2022-01-03 01:24:38|06368|101297|ARTA|1.07T|1.07E+12|2,400|122,108|837.5%|19|2021-11-02|Nov 02, 2021|09/2021|-2.97|--|5660000000|--|2021-10-08|Oct 08, 2021|06/2021|-3|--|6630000000|--
2022-01-03 01:24:44|06369|101298|ARNA|5.82T|5.82E+12|800|1,840,148|17.65%|21|2021-12-01|Dec 01, 2021|09/2021|13.97|--|638600000000|--|2021-07-19|Jul 19, 2021|06/2021|13.97|--|584500000000|--
2022-01-03 01:24:46|06370|101302|AMFG|1.93T|1.93E+12|4,440|167,748|64.44%|19|2021-11-01|Nov 01, 2021|09/2021|391.62|--|1000000000|--|2021-08-06|Aug 06, 2021|06/2021|56.6|--|1000000000|--
2022-01-03 01:24:49|06371|1156445|AMOR|4.16T|4.16E+12|1,870|1,507,473|28.52%|12|2021-12-01|Dec 01, 2021|09/2021|28.33|--|101100000000|--|2021-09-01|Sep 01, 2021|06/2021|28.33|--|100500000000|--
2022-01-03 01:24:51|06372|101303|POLY|204.65B|204650000000|82|23,079,753|36.67%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|118800000|--|2018-03-27|Mar 27, 2018|12/2017|--|--|110400000|--
2022-01-03 01:24:54|06373|101208|MYTX|643.02B|643020000000|83|6,702,017|66%|18|2021-08-31|Aug 31, 2021|06/2021|-7.01|--|379600000000|--|2021-06-28|Jun 28, 2021|03/2021|4.1|--|435200000000|--
2022-01-03 01:24:56|06374|1155848|AGAR|368B|368000000000|368|16,486|-7.54%|12|2021-11-29|Nov 29, 2021|09/2021|1.61|--|122700000000|--|2021-08-31|Aug 31, 2021|06/2021|3.01|--|104800000000|--
2022-01-03 01:24:59|06375|101304|APLI|280.71B|280710000000|206|130,133|4.04%|20|2021-10-28|Oct 28, 2021|09/2021|3.77|--|106400000000|--|2021-07-30|Jul 30, 2021|06/2021|3.12|--|94170000000|--
2022-01-03 01:25:05|06376|101305|AALI|18.28T|1.828E+13|9,500|2,657,756|-22.92%|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
2022-01-03 01:25:08|06377|101306|ASGR|1.11T|1.11E+12|825|707,922|3.12%|19|2021-10-27|Oct 27, 2021|09/2021|14.04|--|742400000000|--|2021-07-28|Jul 28, 2021|06/2021|12.34|--|639900000000|--
2022-01-03 01:25:15|06378|101307|ASII|230.76T|2.3076E+14|5,700|52,880,213|-5.39%|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
2022-01-03 01:25:18|06379|101308|AUTO|5.57T|5.57E+12|1,155|4,389,669|3.59%|19|2021-10-27|Oct 27, 2021|09/2021|37.22|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|21.40|--|3000000000|--
2022-01-03 01:25:20|06380|101347|BIPI|2.23T|2.23E+12|50|617,344,968|0%|6|2018-07-26|Jul 26, 2018|03/2018|--|--|367300|--|2018-06-28|Jun 28, 2018|12/2017|--|--|567200|--
2022-01-03 01:25:23|06381|102973|ABDA|3.63T|3.63E+12|5,850|850|4.93%|19|2021-10-29|Oct 29, 2021|09/2021|68.14|--|157800000000|--|2021-07-30|Jul 30, 2021|06/2021|59.79|--|162700000000|--
2022-01-03 01:25:26|06382|102978|ASBI|102.43B|102430000000|294|1,355,541|-5.16%|19|2021-11-03|Nov 03, 2021|09/2021|-5.41|--|50540000000|--|2021-09-09|Sep 09, 2021|06/2021|-7.4|--|46740000000|--
2022-01-03 01:25:29|06383|101299|ASDM|183.36B|183360000000|955|16,861|7.3%|19|2021-10-22|Oct 22, 2021|09/2021|15.15|--|31650000000|--|2021-07-26|Jul 26, 2021|06/2021|23.97|--|43630000000|--
2022-01-03 01:25:32|06384|943651|ASJT|194.6B|194600000000|139|2,557,116|-30.5%|19|2021-11-03|Nov 03, 2021|09/2021|0.63|--|29570000000|--|2021-07-30|Jul 30, 2021|06/2021|-0.61|--|30820000000|--
2022-01-03 01:25:36|06385|1141612|LIFE|12.97T|1.297E+13|6,175|809|28.91%|13|2021-11-30|Nov 30, 2021|09/2021|-4.3|--|594400000000|--|2021-08-31|Aug 31, 2021|06/2021|18.98|--|678500000000|--
2022-01-03 01:25:38|06386|1056518|JMAS|174B|174000000000|174|7,026,648|-13%|9|2020-06-30|Jun 30, 2020|12/2019|1.25|--|59960000000|--|2019-07-09|Jul 09, 2019|03/2019|-0.68|--|4020000000|--
2022-01-03 01:25:41|06387|101309|ASMI|2.33T|2.33E+12|260|1,161,409|-73.74%|18|2021-12-01|Dec 01, 2021|09/2021|3.72|--|48940000000|--|2021-09-01|Sep 01, 2021|06/2021|1.3|--|39140000000|--
2022-01-03 01:25:47|06388|101301|ASRM|515.76B|515760000000|1,695|7,402|0.89%|19|2021-11-29|Nov 29, 2021|09/2021|19.37|--|340800000000|--|2021-08-30|Aug 30, 2021|06/2021|53.24|--|487000000000|--
2022-01-03 01:25:50|06389|1079934|TUGU|2.84T|2.84E+12|1,595|252,813|-14.71%|14|2021-11-04|Nov 04, 2021|09/2021|43.68|--|624900000000|--|2021-08-18|Aug 18, 2021|06/2021|6.86|--|502300000000|--
2022-01-03 01:25:53|06390|962000|AMIN|205.2B|205200000000|190|710,178|-25.78%|19|2021-12-02|Dec 02, 2021|10/2021|3.97|--|57200000000|--|2021-09-14|Sep 14, 2021|07/2021|3.63|--|49360000000|--
2022-01-03 01:25:55|06391|101310|ARII|782.75B|782750000000|250|189,783|-36.87%|5|2018-05-01|May 01, 2018|03/2018|-0|--|8770000|--|2018-03-29|Mar 29, 2018|12/2017|-0|--|10930000|--
2022-01-03 01:25:58|06392|101210|ANJT|3.28T|3.28E+12|990|147,691|34.69%|9|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-03 01:26:00|06393|101312|BNBR|1.06T|1.06E+12|50|95,184|0%|19|2021-10-29|Oct 29, 2021|09/2021|-0.31|--|530900000000|--|2021-07-30|Jul 30, 2021|06/2021|-2.44|--|414300000000|--
2022-01-03 01:26:04|06394|101313|UNSP|272.52B|272520000000|109|967,106|-4.39%|20|2021-12-01|Dec 01, 2021|09/2021|77.44|--|1000000000|--|2021-09-30|Sep 30, 2021|06/2021|29.05|--|985600000000|--
2022-01-03 01:26:07|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|--
2022-01-03 01:26:12|06396|101315|ELTY|2.18T|2.18E+12|50|232,862|0%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-1.51|--|230400000000|--
2022-01-03 01:26:15|06397|1137584|BOLA|3.66T|3.66E+12|610|13,912,114|271.95%|13|2021-11-16|Nov 16, 2021|09/2021|7.04|--|51790000000|--|2021-08-30|Aug 30, 2021|06/2021|4|--|16540000000|--
2022-01-03 01:26:18|06398|102131|BALI|3.44T|3.44E+12|875|3,966,405|9.38%|19|2021-10-18|Oct 18, 2021|09/2021|12.52|--|251200000000|--|2021-08-09|Aug 09, 2021|06/2021|12.21|--|223200000000|--
2022-01-03 01:26:21|06399|943645|AGRS|2.93T|2.93E+12|166|49,060,257|-18.63%|19|2021-11-05|Nov 05, 2021|09/2021|0.72|--|282000000000|--|2021-08-13|Aug 13, 2021|06/2021|-2.19|--|270400000000|--
2022-01-03 01:26:23|06400|1156365|AMAR|3.12T|3.12E+12|388|20,145,050|36.62%|12|2021-07-29|Jul 29, 2021|06/2021|0.25|--|194800000000|--|2021-05-11|May 11, 2021|03/2021|0.2|--|187100000000|--
2022-01-03 01:26:26|06401|101316|INPC|2.54T|2.54E+12|127|32,313,366|84.06%|19|2021-11-16|Nov 16, 2021|09/2021|0.29|--|565400000000|--|2021-08-13|Aug 13, 2021|06/2021|0.9|--|425900000000|--
2022-01-03 01:26:29|06402|962597|ARTO|221.7T|2.217E+14|16,000|27,145,241|348.67%|19|2021-12-01|Dec 01, 2021|09/2021|1.20|-0.34|196150000000|191330000000|2021-07-26|Jul 26, 2021|06/2021|-0.535|-1.96|95300000000|--
2022-01-03 01:26:31|06403|1165985|BBSI|14.08T|1.408E+13|4,300.00|40,320|432.77%|7|2021-10-27|Oct 27, 2021|09/2021|7.4|--|32540000000|--|2021-09-01|Sep 01, 2021|06/2020|2.2|--|21930000000|--
2022-01-03 01:26:34|06404|1076597|BRIS|73.21T|7.321E+13|1,780|29,383,539|-20.89%|15|2021-11-01|Nov 01, 2021|09/2021|18.89|--|4000000000|--|2021-07-30|Jul 30, 2021|06/2021|17.92|--|5000000000|--
2022-01-03 01:26:36|06405|101318|BBKP|18.1T|1.81E+13|270|310,604,172|-35.01%|19|2021-11-01|Nov 01, 2021|09/2021|-16.02|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|-67.22|--|1000000000|--
2022-01-03 01:26:39|06406|101211|BNBA|8.9T|8.9E+12|3,240|22,065,384|757.14%|19|2021-10-28|Oct 28, 2021|09/2021|-3.1|--|127500000000|--|2021-10-08|Oct 08, 2021|06/2021|11.49|--|141600000000|--
2022-01-03 01:26:42|06407|101319|BACA|1.86T|1.86E+12|266|49,867,065|-29.26%|19|2021-10-29|Oct 29, 2021|09/2021|1.32|--|443400000000|--|2021-07-30|Jul 30, 2021|06/2021|0.81|--|491400000000|--
2022-01-03 01:26:45|06408|101354|BBCA|890.91T|8.9091E+14|7,300|75,665,658|7.83%|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
2022-01-03 01:26:48|06409|943652|BNGA|24.06T|2.406E+13|965|7,863,427|-3.02%|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|--
2022-01-03 01:26:50|06410|101320|BDMN|22.97T|2.297E+13|2,350|4,371,670|-25.16%|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|--
2022-01-03 01:26:53|06411|943661|DNAR|3.99T|3.99E+12|292|92,755,343|77.32%|19|2021-10-29|Oct 29, 2021|09/2021|0.52|--|145400000000|--|2021-08-05|Aug 05, 2021|06/2021|-0.25|--|128300000000|--
2022-01-03 01:26:56|06412|978769|BGTG|2.73T|2.73E+12|244|207,087,049|229.73%|19|2021-11-05|Nov 05, 2021|09/2021|0.23|--|90110000000|--|2021-08-13|Aug 13, 2021|06/2021|0.18|--|86980000000|--
2022-01-03 01:27:00|06413|958362|BBHI|81.83T|8.183E+13|7,075|5,331,206|1,568.63%|19|2021-10-21|Oct 21, 2021|09/2021|10.37|--|131400000000|--|2021-07-29|Jul 29, 2021|06/2021|1.25|--|73420000000|--
2022-01-03 01:27:02|06414|101323|BINA|22.39T|2.239E+13|3,810|2,143,820|452.17%|20|2021-10-29|Oct 29, 2021|09/2021|1.07|--|197600000000|--|2021-09-24|Sep 24, 2021|06/2021|1.77|--|198700000000|--
2022-01-03 01:27:04|06415|1177004|BCIC|2.88T|2.88E+12|206.00|40,312,136|-70.57%|6|2021-11-01|Nov 01, 2021|09/2021|-4.24|--|272900000000|--|2021-08-20|Aug 20, 2021|06/2021|-14.67|--|252200000000|--
2022-01-03 01:27:07|06416|101325|BMRI|327.58T|3.2758E+14|7,025|44,643,691|11.07%|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
2022-01-03 01:27:10|06417|101213|BMAS|7.69T|7.69E+12|1,730|536,094|302.33%|19|2021-11-29|Nov 29, 2021|09/2021|2.66|--|247100000000|--|2021-08-27|Aug 27, 2021|06/2021|4.29|--|237800000000|--
2022-01-03 01:27:13|06418|101326|MAYA|7.81T|7.81E+12|660|3,638,220|-85.59%|19|2021-10-29|Oct 29, 2021|09/2021|-2.92|--|1000000000|--|2021-08-16|Aug 16, 2021|06/2021|0.97|--|1000000000|--
2022-01-03 01:27:16|06419|101324|BNII|25.3T|2.53E+13|332|29,326,194|-4.05%|19|2021-11-01|Nov 01, 2021|09/2021|7.24|--|3000000000|--|2021-08-02|Aug 02, 2021|06/2021|1.7|--|3000000000|--
2022-01-03 01:27:22|06420|101327|MEGA|59.02T|5.902E+13|8,475|28,813|17.71%|19|2021-10-29|Oct 29, 2021|09/2021|138.98|--|2000000000|--|2021-07-30|Jul 30, 2021|06/2021|117.07|--|2000000000|--
2022-01-03 01:27:25|06421|101328|BBMD|8.05T|8.05E+12|2,000|31,154|33.33%|19|2021-10-29|Oct 29, 2021|09/2021|34.42|--|334800000000|--|2021-07-29|Jul 29, 2021|06/2021|28.09|--|324900000000|--
2022-01-03 01:27:28|06422|101322|BABP|5.42T|5.42E+12|186|202,277,222|285.05%|19|2021-11-04|Nov 04, 2021|09/2021|0.04|--|285500000000|--|2021-08-12|Aug 12, 2021|06/2021|0.07|--|277800000000|--
2022-01-03 01:27:30|06423|1174794|MASB|4.36T|4.36E+12|3,550.00|28,886|-|5|2021-11-16|Nov 16, 2021|09/2020|21.44|--|306700000000|--|2021-11-16|Nov 16, 2021|09/2021|92.63|--|385000000000|--
2022-01-03 01:27:33|06424|101329|NOBU|3.12T|3.12E+12|710|14,846,383|-13.94%|19|2021-11-05|Nov 05, 2021|09/2021|4.33|--|273100000000|--|2021-08-31|Aug 31, 2021|06/2021|3.26|--|253200000000|--
2022-01-03 01:27:36|06425|101317|BBNI|125.28T|1.2528E+14|6,750|37,222,194|9.31%|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
2022-01-03 01:27:38|06426|1169504|BANK|30.02T|3.002E+13|2,290.00|29,456,584|-|7|2021-10-28|Oct 28, 2021|09/2020|-3.18|--|7680000000|--|2021-10-28|Oct 28, 2021|09/2021|-7.24|--|--|--
2022-01-03 01:27:41|06427|101216|NISP|15.37T|1.537E+13|670|2,663,213|-18.29%|19|2021-10-29|Oct 29, 2021|09/2021|50.77|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|50.77|--|3000000000|--
2022-01-03 01:27:44|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|--
2022-01-03 01:27:46|06429|101331|PNBN|18.35T|1.835E+13|770|8,980,134|-27.7%|21|2021-10-28|Oct 28, 2021|09/2021|35.28|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|33.76|--|3000000000|--
2022-01-03 01:27:49|06430|101332|PNBS|3.3T|3.3E+12|85|97,642,216|2.41%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|188200000000|--|2021-08-03|Aug 03, 2021|06/2021|0.01|--|189300000000|--
2022-01-03 01:27:52|06431|101330|BJBR|13.13T|1.313E+13|1,335|5,458,695|-13.87%|28|2021-10-26|Oct 26, 2021|09/2021|44.98|--|2000000000|--|2021-07-27|Jul 27, 2021|06/2021|44.98|--|2000000000|--
2022-01-03 01:27:54|06432|101335|BEKS|2.37T|2.37E+12|54|260,508,257|-42.6%|19|2021-10-29|Oct 29, 2021|09/2021|-0.96|--|90940000000|--|2021-07-29|Jul 29, 2021|06/2021|-1.29|--|74730000000|--
2022-01-03 01:28:00|06433|101333|BJTM|11.26T|1.126E+13|750|8,531,198|10.29%|21|2021-11-02|Nov 02, 2021|09/2021|25.44|--|1000000000|--|2021-08-05|Aug 05, 2021|06/2021|23.66|--|1000000000|1000000000
2022-01-03 01:28:03|06434|101334|BNLI|54.98T|5.498E+13|1,535|274,856|-49.17%|19|2021-10-29|Oct 29, 2021|09/2021|4.97|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|4.52|--|2000000000|--
2022-01-03 01:28:07|06435|101218|BKSW|3.92T|3.92E+12|192|34,861,130|81.13%|19|2021-11-02|Nov 02, 2021|09/2021|-1.41|--|263200000000|--|2021-08-07|Aug 07, 2021|06/2021|-26.03|--|227100000000|--
2022-01-03 01:28:10|06436|101356|AGRO|40.76T|4.076E+13|1,810|56,014,354|78.74%|19|2021-11-22|Nov 22, 2021|09/2021|-84.88|--|426700000000|--|2021-08-09|Aug 09, 2021|06/2021|0.38|--|451000000000|--
2022-01-03 01:28:21|06437|101336|BBRI|616.68T|6.1668E+14|4,110|156,833,772|-1.44%|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
2022-01-03 01:28:24|06438|101337|BSIM|17.25T|1.725E+13|875|551,336|73.27%|19|2021-10-29|Oct 29, 2021|09/2021|13.26|--|1000000000|--|2021-08-06|Aug 06, 2021|06/2021|-10.32|--|924500000000|--
2022-01-03 01:28:29|06439|101339|BTPN|21.11T|2.111E+13|2,620|59,327|-15.76%|30|2021-10-28|Oct 28, 2021|09/2021|50.31|--|4000000000|--|2021-07-28|Jul 28, 2021|06/2021|83.16|--|4000000000|--
2022-01-03 01:28:35|06440|101338|BBTN|18.32T|1.832E+13|1,730|39,078,027|0.29%|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
2022-01-03 01:28:38|06441|1084855|BTPS|27.57T|2.757E+13|3,580|4,644,502|-4.53%|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
2022-01-03 01:28:41|06442|101340|BVIC|2.12T|2.12E+12|204|116,465,538|78.95%|19|2021-11-01|Nov 01, 2021|09/2021|1.1|--|439300000000|--|2021-07-30|Jul 30, 2021|06/2021|2.38|--|603300000000|--
2022-01-03 01:28:44|06443|101341|MCOR|4.4T|4.4E+12|116|13,096,134|-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|--
2022-01-03 01:28:48|06444|101321|SDRA|4.79T|4.79E+12|565|450,675|-22.8%|19|2021-10-29|Oct 29, 2021|09/2021|20.23|--|661900000000|--|2021-07-30|Jul 30, 2021|06/2021|22.86|--|665900000000|--
2022-01-03 01:28:51|06445|945176|BBYB|24.53T|2.453E+13|2,630|106,160,439|893.69%|19|2021-11-19|Nov 19, 2021|09/2021|-20.56|--|155250000000|163500000000|2021-08-30|Aug 30, 2021|06/2021|-14.52|--|184800000000|--
2022-01-03 01:28:53|06446|101342|BSSR|10.7T|1.07E+13|4,090|75,022|141.3%|5|2018-04-30|Apr 30, 2018|03/2018|0.01|--|90210000|--|2018-03-16|Mar 16, 2018|12/2017|0.01|--|102400000|--
2022-01-03 01:28:55|06447|101343|BRPT|79.68T|7.968E+13|855|51,141,456|-22.27%|11|2021-11-10|Nov 10, 2021|09/2021|7.17|--|758000000|--|2021-09-01|Sep 01, 2021|06/2021|7.17|--|829000000|829000000
2022-01-03 01:28:59|06448|102974|BPFI|2.57T|2.57E+12|1,440|442,634|25.22%|19|2021-10-22|Oct 22, 2021|09/2021|6.15|--|71480000000|--|2021-07-26|Jul 26, 2021|06/2021|3.36|--|71320000000|--
2022-01-03 01:29:02|06449|943658|BPII|3.39T|3.39E+12|6,600|186,663|-34%|19|2021-11-01|Nov 01, 2021|09/2021|47.06|--|239600000000|--|2021-07-30|Jul 30, 2021|06/2021|44.26|--|226700000000|--
2022-01-03 01:29:05|06450|1088203|BPTR|771.9B|771900000000|498|6,620,425|514.81%|15|2021-10-28|Oct 28, 2021|09/2021|0.84|--|54820000000|--|2021-07-29|Jul 29, 2021|06/2021|2.01|--|48500000000|--
2022-01-03 01:29:07|06451|1158984|BESS|2.99T|2.99E+12|875.00|648,763|264.58%|9|2021-11-30|Nov 30, 2021|09/2021|3.62|--|90430000000|--|2021-08-30|Aug 30, 2021|06/2021|11.88|--|93080000000|--
2022-01-03 01:29:10|06452|101344|BYAN|90T|90000000000000|27,000|84,281|74.47%|19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-03 01:29:12|06453|101219|BAYU|399.14B|399140000000|1,130|9,775|1.35%|19|2021-11-16|Nov 16, 2021|09/2021|-12.79|--|90620000000|--|2021-08-31|Aug 31, 2021|06/2021|-12.19|--|105400000000|--
2022-01-03 01:29:16|06454|101345|BAPA|45B|45000000000|68|55,140,205|36%|18|2021-12-01|Dec 01, 2021|09/2021|-0.65|--|1330000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.71|--|1510000000|--
2022-01-03 01:29:19|06455|101346|BEST|1.08T|1.08E+12|112|19,392,183|-37.78%|31|2021-10-28|Oct 28, 2021|09/2021|-2.12|--|43000000000|43000000000|2021-07-30|Jul 30, 2021|06/2021|-2.12|--|38000000000|--
2022-01-03 01:29:22|06456|101220|RMBA|11.14T|1.114E+13|306|694,900|-10%|19|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-03 01:29:24|06457|1171376|BEBS|52.88T|5.288E+13|5,875.00|31,264,736|-|6|2021-11-02|Nov 02, 2021|09/2021|4.19|--|152100000000|--|2021-08-23|Aug 23, 2021|06/2021|2.13|--|85540000000|--
2022-01-03 01:29:27|06458|1141290|BLUE|125.4B|125400000000|300|253,977|-57.14%|12|2021-11-30|Nov 30, 2021|09/2021|13.01|--|35590000000|--|2021-08-31|Aug 31, 2021|06/2021|-2.29|--|17350000000|--
2022-01-03 01:29:29|06459|1164039|BLTA|1.3T|1.3E+12|50.00|139,624|0%|8|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 01:29:32|06460|101349|BRNA|1.17T|1.17E+12|1,190|11,631|-0.83%|19|2021-12-01|Dec 01, 2021|09/2021|-22.97|--|253600000000|--|2021-11-02|Nov 02, 2021|06/2021|-7.65|--|245700000000|--
2022-01-03 01:29:34|06461|101350|BTON|309.6B|309600000000|430|100,850|43.33%|19|2021-11-26|Nov 26, 2021|09/2021|-1.96|--|19150000000|--|2021-08-30|Aug 30, 2021|06/2021|1.61|--|29440000000|--
2022-01-03 01:29:37|06462|101351|BFIN|17.58T|1.758E+13|1,175|47,010,803|109.82%|21|2021-11-02|Nov 02, 2021|09/2021|--|--|1000000000|1000000000|2021-07-23|Jul 23, 2021|06/2021|15.34|--|966900000000|--
2022-01-03 01:29:40|06463|1152820|BAPI|279.59B|279590000000|50|139,857|0%|12|2021-11-30|Nov 30, 2021|09/2021|-0.03|--|1240000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.73|--|636400000|--
2022-01-03 01:29:43|06464|1159527|BHAT|5T|5000000000000|1,000.00|1,669,634|61.29%|9|2021-11-29|Nov 29, 2021|09/2021|0.13|--|15010000000|--|2021-09-01|Sep 01, 2021|06/2021|0.04|--|16590000000|--
2022-01-03 01:29:45|06465|101352|BIPP|276.58B|276580000000|55|5,110,025|10%|19|2021-11-29|Nov 29, 2021|09/2021|-0.32|--|77630000000|--|2021-09-30|Sep 30, 2021|06/2021|0.63|--|124700000000|--
2022-01-03 01:29:48|06466|1141285|PAMG|325B|325000000000|104|10,982,697|0.97%|13|2021-11-23|Nov 23, 2021|09/2021|-1.57|--|7590000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.66|--|12290000000|--
2022-01-03 01:29:51|06467|955952|BIKA|148.07B|148070000000|250|1,421,433|34.41%|19|2021-11-30|Nov 30, 2021|09/2021|-0.23|--|73150000000|--|2021-08-30|Aug 30, 2021|06/2021|-9.71|--|15330000000|--
2022-01-03 01:29:54|06468|945724|BMSR|303.71B|303710000000|262|6,083,011|227.5%|19|2021-11-30|Nov 30, 2021|09/2021|20.36|--|715100000000|--|2021-08-19|Aug 19, 2021|06/2021|14.75|--|759900000000|--
2022-01-03 01:29:57|06469|994431|BOGA|5.29T|5.29E+12|1,390|102,819,875|0.72%|19|2021-11-30|Nov 30, 2021|09/2021|0.04|--|126000000000|--|2021-08-31|Aug 31, 2021|06/2021|1.42|--|148800000000|--
2022-01-03 01:30:00|06470|101353|BISI|2.99T|2.99E+12|995|412,817|-3.4%|20|2021-10-29|Oct 29, 2021|09/2021|26.7|--|537000000000|--|2021-07-30|Jul 30, 2021|06/2021|22.14|--|512100000000|--
2022-01-03 01:30:03|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|--
2022-01-03 01:30:07|06472|943663|BIRD|3.45T|3.45E+12|1,380|4,945,584|6.15%|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
2022-01-03 01:30:11|06473|1062863|BOSS|99.4B|99400000000|71|73,492,303|-52.67%|19|2021-11-29|Nov 29, 2021|09/2021|-36.01|--|2860000000|--|2021-08-31|Aug 31, 2021|06/2021|-16.91|--|1100000000|--
2022-01-03 01:30:13|06474|1163263|SOFA|76.06B|76060000000|46.00|21,436,314|-57.41%|4|2021-08-31|Aug 31, 2021|06/2021|-0.4|--|17200000000|--|2021-06-01|Jun 01, 2021|12/2020|0.13|--|23990000000|--
2022-01-03 01:30:16|06475|101221|BBLD|608.94B|608940000000|370|79,609|0.54%|20|2021-12-20|Dec 20, 2021|09/2021|5.52|--|134500000000|--|2021-08-18|Aug 18, 2021|06/2021|1.14|--|133600000000|--
2022-01-03 01:30:19|06476|101357|BULL|3.19T|3.19E+12|238|163,352,659|-32%|12|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|--|--|--|--
2022-01-03 01:30:22|06477|101358|BUDI|805.32B|805320000000|179|15,067,996|80.81%|19|2021-11-22|Nov 22, 2021|09/2021|3.84|--|874700000000|--|2021-08-20|Aug 20, 2021|06/2021|3.81|--|832600000000|--
2022-01-03 01:30:25|06478|955767|BUKK|3.21T|3.21E+12|1,215|51,448|9.95%|19|2021-10-28|Oct 28, 2021|09/2021|52.3|--|907800000000|--|2021-07-30|Jul 30, 2021|06/2021|25.98|--|840400000000|--
2022-01-03 01:30:27|06479|1175886|BUKA|44.32T|4.432E+13|430.00|332,652,783|-|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|--
2022-01-03 01:30:31|06480|101599|PTBA|31.13T|3.113E+13|2,710|37,462,788|-3.56%|31|2021-11-01|Nov 01, 2021|09/2021|128.7|128.7|7000000000|8000000000|2021-09-01|Sep 01, 2021|06/2021|118.29|35.99|6000000000|6000000000
2022-01-03 01:30:33|06481|101359|BKDP|661.23B|661230000000|88|9,725,975|72.55%|18|2021-11-29|Nov 29, 2021|09/2021|-1.55|--|3270000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.06|--|4490000000|--
2022-01-03 01:30:36|06482|101360|BUVA|408.68B|408680000000|60|719,800|9.09%|18|2021-10-29|Oct 29, 2021|09/2021|-3.87|--|9170000000|--|2021-08-27|Aug 27, 2021|06/2021|-3.88|--|12800000000|--
2022-01-03 01:30:38|06483|1159526|BBSS|240B|240000000000|50.00|28,103,367|-50.98%|11|2021-11-01|Nov 01, 2021|09/2021|-0.03|--|2260000000|--|2021-08-06|Aug 06, 2021|06/2021|-0.15|--|2520000000|--
2022-01-03 01:30:41|06484|101361|BCIP|131.55B|131550000000|92|153,003,993|22.67%|18|2021-12-16|Dec 16, 2021|09/2021|0.43|--|14060000000|--|2021-08-31|Aug 31, 2021|06/2021|-3.28|--|4380000000|--
2022-01-03 01:30:43|06485|101363|BUMI|4.98T|4.98E+12|67|604,316,540|-6.94%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-03 01:30:46|06486|101362|BRMS|13.71T|1.371E+13|116|581,996,241|60.24%|19|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--
2022-01-03 01:30:50|06487|101364|BSDE|21.12T|2.112E+13|1,010|28,320,855|-17.55%|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
2022-01-03 01:30:52|06488|101365|BTEK|2.31T|2.31E+12|50|48,502|0%|19|2021-11-25|Nov 25, 2021|09/2021|-1.03|--|33430000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.96|--|32270000000|--
2022-01-03 01:30:57|06489|1174873|BMHS|7.14T|7.14E+12|830.00|45,603,153|-|5|2021-11-02|Nov 02, 2021|09/2020|5.89|--|348700000000|--|2021-11-02|Nov 02, 2021|09/2021|6.66|--|421000000000|421000000000
2022-01-03 01:31:00|06490|1025102|HOKI|1.75T|1.75E+12|181|13,929,948|-27.96%|18|2021-11-08|Nov 08, 2021|09/2021|0.39|--|200300000000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|189000000000|--
2022-01-03 01:31:02|06491|1159432|CBMF|183.75B|183750000000|98.00|96,073,350|-82.81%|12|2021-11-24|Nov 24, 2021|09/2021|0.23|--|6010000000|--|2021-08-30|Aug 30, 2021|06/2021|0.36|--|6050000000|--
2022-01-03 01:31:05|06492|1097641|CAKK|117.92B|117920000000|98|57,499,501|88.46%|15|2021-10-29|Oct 29, 2021|09/2021|3.13|--|67560000000|--|2021-07-30|Jul 30, 2021|06/2021|1.88|--|62820000000|--
2022-01-03 01:31:07|06493|1056519|CAMP|1.71T|1.71E+12|290|1,394,641|-3.97%|18|2021-11-02|Nov 02, 2021|09/2021|5.33|--|260500000000|--|2021-07-31|Jul 31, 2021|06/2021|5.59|--|268000000000|--
2022-01-03 01:31:13|06494|986048|CASA|28.87T|2.887E+13|530|42,696,204|40.96%|19|2021-11-29|Nov 29, 2021|09/2021|0.97|--|2000000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.33|--|3000000000|--
2022-01-03 01:31:16|06495|101367|MTFN|1.59T|1.59E+12|50|5,373|0%|21|2021-11-30|Nov 30, 2021|09/2021|-0.28|--|76350000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.21|--|78170000000|--
2022-01-03 01:31:19|06496|101368|CANI|125.02B|125020000000|150|5,879,417|33.93%|5|2018-06-27|Jun 27, 2018|03/2018|-0|--|346400|--|2018-03-02|Mar 02, 2018|12/2017|-0|--|706200|--
2022-01-03 01:31:21|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|--
2022-01-03 01:31:24|06498|101369|CASS|976.69B|976690000000|468|803,339|73.33%|19|2021-11-25|Nov 25, 2021|09/2021|8.83|--|361900000000|--|2021-08-30|Aug 30, 2021|06/2021|6.43|--|323600000000|--
2022-01-03 01:31:27|06499|1161015|CASH|386.4B|386400000000|270.00|26,755,431|-42.31%|5|2021-08-25|Aug 25, 2021|06/2021|-3.74|--|58790000000|--|2021-05-05|May 05, 2021|12/2019|-9.42|--|16610000000|--
2022-01-03 01:31:30|06500|101370|CSAP|2.18T|2.18E+12|490|200,931|26.94%|19|2021-10-27|Oct 27, 2021|09/2021|5.23|--|3000000000|--|2021-08-13|Aug 13, 2021|06/2021|5.23|--|3000000000|--
2022-01-03 01:31:32|06501|1177103|CMNT|18.92T|1.892E+13|1,105.00|46,413,014|-|4|2021-10-29|Oct 29, 2021|09/2020|1059.94|--|5000000000|--|2021-10-29|Oct 29, 2021|09/2021|10.74|--|2000000000|--
2022-01-03 01:31:35|06502|998093|DKFT|667.77B|667770000000|122|13,703,952|-31.46%|18|2021-08-30|Aug 30, 2021|06/2021|3.96|--|455000000000|--|2021-06-30|Jun 30, 2021|03/2021|-3.49|--|310000000000|--
2022-01-03 01:31:37|06503|101371|CPRO|5.66T|5.66E+12|95|937,055,471|90%|19|2021-11-10|Nov 10, 2021|09/2021|34.67|--|2000000000|--|2021-09-01|Sep 01, 2021|06/2021|1.58|--|2000000000|--
2022-01-03 01:31:40|06504|101372|CENT|7.23T|7.23E+12|232|41,117,567|63.38%|19|2021-11-30|Nov 30, 2021|09/2021|-1.72|--|301300000000|--|2021-09-30|Sep 30, 2021|06/2021|-2.34|--|302100000000|--
2022-01-03 01:31:42|06505|101374|IGAR|427.77B|427770000000|440|256,347|24.29%|19|2021-11-30|Nov 30, 2021|09/2021|21.98|--|279400000000|--|2021-08-30|Aug 30, 2021|06/2021|13.47|--|213800000000|--
2022-01-03 01:31:45|06506|101375|TPIA|158.42T|1.5842E+14|7,325|3,516,077|-11.04%|9|2021-10-30|Oct 30, 2021|09/2021|0.00|--|619150000|619000000|2021-07-30|Jul 30, 2021|06/2021|65.07|--|663000000|--
2022-01-03 01:31:47|06507|1084856|NICK|488.36B|488360000000|750|645,802|177.78%|14|2021-10-29|Oct 29, 2021|09/2021|28.39|--|19050000000|--|2021-07-28|Jul 28, 2021|06/2021|97.42|--|65730000000|--
2022-01-03 01:31:51|06508|101376|CPIN|97.57T|9.757E+13|5,950|7,054,813|-8.81%|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|--
2022-01-03 01:31:53|06509|102979|CINT|252B|252000000000|252|1,538,509|5%|19|2021-12-02|Dec 02, 2021|09/2021|-26.08|--|79060000000|--|2021-07-30|Jul 30, 2021|06/2021|2.72|--|63970000000|--
2022-01-03 01:31:56|06510|985288|POWR|9.69T|9.69E+12|615|6,502,545|-13.38%|10|2021-11-05|Nov 05, 2021|09/2021|18.64|--|126000000|126000000|2021-08-31|Aug 31, 2021|06/2021|18.56|--|128500000|--
2022-01-03 01:31:58|06511|1159433|CSMI|2.97T|2.97E+12|3,640.00|1,664|574.07%|12|2021-11-02|Nov 02, 2021|09/2021|-10.15|--|8960000000|--|2021-08-30|Aug 30, 2021|06/2021|-5.12|--|20250000000|--
2022-01-03 01:32:02|06512|101378|CTRA|17.98T|1.798E+13|970|35,575,380|-1.52%|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
2022-01-03 01:32:06|06513|1156364|CSRA|1.03T|1.03E+12|500|2,348,197|32.98%|12|2021-11-11|Nov 11, 2021|09/2021|46.48|--|264200000000|--|2021-08-26|Aug 26, 2021|06/2021|20.52|--|212900000000|--
2022-01-03 01:32:09|06514|1059849|CITA|12.75T|1.275E+13|3,220|39,838|8.05%|19|2021-11-25|Nov 25, 2021|09/2021|17.71|--|952500000000|--|2021-08-25|Aug 25, 2021|06/2021|26.54|--|1000000000|--
2022-01-03 01:32:12|06515|101381|CTTH|61.54B|61540000000|50|1,333,798|-9.09%|19|2021-11-29|Nov 29, 2021|09/2021|-2.06|--|17720000000|--|2021-08-30|Aug 30, 2021|06/2021|-7.68|--|20960000000|--
2022-01-03 01:32:15|06516|101382|CMNP|10.86T|1.086E+13|2,000|242,066|29.87%|19|2021-11-02|Nov 02, 2021|09/2021|29.39|--|691800000000|--|2021-08-31|Aug 31, 2021|06/2021|33.89|--|739000000000|--
2022-01-03 01:32:18|06517|1118028|CLAY|2.11T|2.11E+12|820|6,682|-38.58%|13|2021-11-30|Nov 30, 2021|09/2021|-6.12|--|1600000000|--|2021-08-31|Aug 31, 2021|06/2021|-5.74|--|4310000000|--
2022-01-03 01:32:21|06518|945180|CTBN|1.92T|1.92E+12|2,400|2,688|-25.47%|6|2018-07-30|Jul 30, 2018|06/2018|--|--|19010000|--|2018-04-27|Apr 27, 2018|03/2018|-0|--|17630000|--
2022-01-03 01:32:24|06519|101526|NIRO|3.33T|3.33E+12|150|17,758,850|-7.41%|19|2021-12-01|Dec 01, 2021|09/2021|-0.08|--|157300000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.05|--|199300000000|--
2022-01-03 01:32:26|06520|101383|CFIN|996.13B|996130000000|250|2,969,133|6.84%|20|2021-10-26|Oct 26, 2021|09/2021|18.07|--|298400000000|--|2021-07-30|Jul 30, 2021|06/2021|18.07|--|372700000000|--
2022-01-03 01:32:29|06521|101384|CLPI|314B|314000000000|1,025|69,766|35.76%|19|2021-10-29|Oct 29, 2021|09/2021|19.55|--|187700000000|--|2021-08-26|Aug 26, 2021|06/2021|15.98|--|225800000000|--
2022-01-03 01:32:32|06522|1137585|CCSI|870B|870000000000|725|1,934,478|259.5%|10|2021-10-27|Oct 27, 2021|09/2021|10.05|--|104000000000|--|2021-07-30|Jul 30, 2021|06/2021|14.22|--|87940000000|--
2022-01-03 01:32:34|06523|1096524|KPAS|47.62B|47620000000|62|392,700|-8.82%|15|2021-12-06|Dec 06, 2021|09/2021|-15.17|--|783600000|--|2021-08-16|Aug 16, 2021|06/2021|-18.06|--|7210000000|--
2022-01-03 01:32:36|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|--
2022-01-03 01:32:40|06525|1179332|UFOE|3.72T|3.72E+12|1,625.00|1,201,283|-|7|2021-11-25|Nov 25, 2021|09/2020|2.53|--|167600000000|--|2021-11-25|Nov 25, 2021|09/2021|1.4|--|164200000000|--
2022-01-03 01:32:43|06526|1155552|TEBE|841.68B|841680000000|655|427,166|23.58%|12|2021-11-01|Nov 01, 2021|09/2021|51.37|--|147800000000|--|2021-08-25|Aug 25, 2021|06/2021|29.11|--|93670000000|--
2022-01-03 01:32:45|06527|945182|DEFI|687.27B|687270000000|1,000|95,935|-40.65%|19|2021-11-23|Nov 23, 2021|09/2021|11.62|--|8080000000|--|2021-09-01|Sep 01, 2021|06/2021|0.04|--|1370000000|--
2022-01-03 01:32:48|06528|101386|DEWA|1.09T|1.09E+12|50|26,091,764|0%|19|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--
2022-01-03 01:32:52|06529|1141286|KAYU|33.25B|33250000000|50|24,097,458|-35.06%|11|2021-11-30|Nov 30, 2021|09/2021|-0.35|--|--|--|2021-08-31|Aug 31, 2021|06/2021|2.71|--|1730000000|--
2022-01-03 01:32:55|06530|101387|DVLA|3.08T|3.08E+12|2,750|43,202|13.64%|19|2021-11-19|Nov 19, 2021|09/2021|120.31|--|596300000000|--|2021-08-27|Aug 27, 2021|06/2021|46.78|--|486800000000|--
2022-01-03 01:32:57|06531|1175870|DCII|104.83T|1.0483E+14|43,975.00|4,532|-|5|2021-11-01|Nov 01, 2021|09/2021|25.89|--|231700000000|--|2021-07-30|Jul 30, 2021|06/2020|24.56|--|224200000000|--
2022-01-03 01:33:00|06532|101224|DLTA|2.99T|2.99E+12|3,740|89,461|-15%|19|2021-11-01|Nov 01, 2021|09/2021|59.34|--|172800000000|--|2021-08-30|Aug 30, 2021|06/2021|46.7|--|134900000000|--
2022-01-03 01:33:02|06533|101388|DOID|2.28T|2.28E+12|264|70,574,542|-25%|10|2021-11-15|Nov 15, 2021|09/2021|27.43|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-11.88|--|--|--
2022-01-03 01:33:05|06534|101225|PDES|215.93B|215930000000|302|1,345,484|-30.41%|19|2021-11-29|Nov 29, 2021|09/2021|-14.17|--|603800000|--|2021-08-25|Aug 25, 2021|06/2021|-11.08|--|1480000000|--
2022-01-03 01:33:07|06535|1097838|DEAL|57.31B|57310000000|50|5,748,635|-64.79%|11|2021-11-28|Nov 28, 2021|09/2021|-2.62|--|24990000000|--|2021-10-26|Oct 26, 2021|06/2021|0.93|--|20410000000|--
2022-01-03 01:33:10|06536|101389|DSFI|176.43B|176430000000|95|16,254,542|15.85%|19|2021-11-11|Nov 11, 2021|09/2021|1.87|--|136200000000|--|2021-08-31|Aug 31, 2021|06/2021|2.11|--|121600000000|--
2022-01-03 01:33:13|06537|101390|DSNG|5.23T|5.23E+12|500|35,362,667|-18.03%|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
2022-01-03 01:33:15|06538|1170439|DGNS|931.25B|931250000000|745.00|10,706,258|-|9|2021-11-02|Nov 02, 2021|09/2020|39.1|--|56360000000|--|2021-11-02|Nov 02, 2021|09/2021|14.31|--|82040000000|--
2022-01-03 01:33:17|06539|1156799|DADA|358.91B|358910000000|50.00|2,540,475|-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|--
2022-01-03 01:33:20|06540|1156578|DMND|8.28T|8.28E+12|875|146,130|-4.89%|11|2021-11-24|Nov 24, 2021|09/2021|8.58|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|9.5|--|1000000000|--
2022-01-03 01:33:22|06541|102977|DSSA|37.76T|3.776E+13|49,000|6,153|206.25%|5|2018-05-31|May 31, 2018|03/2018|0.04|--|410000000|--|2018-03-28|Mar 28, 2018|12/2017|0.02|--|465300000|--
2022-01-03 01:33:24|06542|1153258|DMMX|19.75T|1.975E+13|2,720|12,497,537|1,052.54%|9|2021-11-04|Nov 04, 2021|09/2021|15.2|--|352300000000|--|2021-07-29|Jul 29, 2021|06/2021|14.54|--|182900000000|--
2022-01-03 01:33:26|06543|1167988|PTDU|285B|285000000000|190.00|31,614,250|-79.23%|9|2021-11-30|Nov 30, 2021|09/2020|-0.23|--|15230000000|--|2021-11-30|Nov 30, 2021|09/2021|1.34|--|31250000000|--
2022-01-03 01:33:29|06544|1141614|KOTA|833.15B|833150000000|79|131,536,945|-76.63%|12|2021-11-29|Nov 29, 2021|09/2021|-0.52|--|2070000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.61|--|1750000000|--
2022-01-03 01:33:32|06545|962002|DPUM|208.23B|208230000000|50|3,300|-3.85%|19|2021-11-29|Nov 29, 2021|09/2021|3.51|--|50210000000|--|2021-09-30|Sep 30, 2021|06/2021|-4.98|--|25470000000|--
2022-01-03 01:33:35|06546|101392|DART|980.11B|980110000000|312|7,159,836|39.29%|19|2021-11-25|Nov 25, 2021|09/2021|-32.52|--|69980000000|--|2021-10-11|Oct 11, 2021|06/2021|-33.14|--|74740000000|--
2022-01-03 01:33:37|06547|985737|DAYA|735.85B|735850000000|304|272,059|-22.05%|19|2021-10-28|Oct 28, 2021|09/2021|-6.26|--|229200000000|--|2021-07-29|Jul 29, 2021|06/2021|-5.38|--|262900000000|--
2022-01-03 01:33:40|06548|101393|DUTI|6.27T|6.27E+12|3,390|5,646|-10.79%|18|2021-08-16|Aug 16, 2021|06/2021|30.9|--|349300000000|--|2021-04-30|Apr 30, 2021|03/2021|123.4|--|351900000000|--
2022-01-03 01:33:43|06549|101391|DPNS|130.47B|130470000000|394|262,314|43.8%|19|2021-11-02|Nov 02, 2021|09/2021|20.56|--|43690000000|--|2021-08-13|Aug 13, 2021|06/2021|25.2|--|35980000000|--
2022-01-03 01:33:46|06550|1057061|DWGL|1.75T|1.75E+12|189|115,720|15.24%|20|2021-10-29|Oct 29, 2021|09/2021|6.72|--|555700000000|--|2021-08-26|Aug 26, 2021|06/2021|-3.77|--|583600000000|--
2022-01-03 01:33:48|06551|101394|DYAN|320.47B|320470000000|75|32,427,761|36.36%|19|2021-10-27|Oct 27, 2021|09/2021|-4.08|--|83260000000|--|2021-07-30|Jul 30, 2021|06/2021|-3.12|--|119800000000|--
2022-01-03 01:33:52|06552|101366|BWPT|2.33T|2.33E+12|74|116,418,150|-48.61%|31|2021-11-10|Nov 10, 2021|09/2021|-2.45|--|779000000000|--|2021-08-10|Aug 10, 2021|06/2021|-11.62|--|773800000000|--
2022-01-03 01:33:54|06553|1141611|EAST|396.13B|396130000000|96|15,427,192|60%|13|2021-10-21|Oct 21, 2021|09/2021|0.36|--|8690000000|--|2021-07-26|Jul 26, 2021|06/2021|0.5|--|12200000000|--
2022-01-03 01:33:57|06554|102133|LRNA|70.7B|70700000000|202|282,038|1%|19|2021-08-31|Aug 31, 2021|06/2021|-10.78|--|19550000000|--|2021-06-30|Jun 30, 2021|03/2021|-122.91|--|17080000000|--
2022-01-03 01:34:02|06555|101395|EKAD|1.02T|1.02E+12|1,455|221,389|15.48%|19|2021-10-28|Oct 28, 2021|09/2021|37.67|--|152000000000|--|2021-07-30|Jul 30, 2021|06/2021|33.6|--|142500000000|--
2022-01-03 01:34:06|06556|101226|EMTK|137.57T|1.3757E+14|2,280|40,217,869|62.86%|19|2021-10-29|Oct 29, 2021|09/2021|-0.8|--|3000000000|3000000000|2021-07-30|Jul 30, 2021|06/2021|8.5|--|3000000000|--
2022-01-03 01:34:09|06557|101396|ECII|1.13T|1.13E+12|970|12,593|48.09%|20|2021-11-10|Nov 10, 2021|09/2021|-18.46|--|307900000000|--|2021-08-12|Aug 12, 2021|06/2021|5.84|--|505300000000|--
2022-01-03 01:34:11|06558|101397|ELSA|2.01T|2.01E+12|276|42,118,625|-21.59%|20|2021-11-09|Nov 09, 2021|09/2021|5.28|--|2000000000|--|2021-08-10|Aug 10, 2021|06/2021|0.22|--|1000000000|--
2022-01-03 01:34:14|06559|1050170|MDKI|516.15B|516150000000|204|1,480,219|-12.07%|20|2021-10-29|Oct 29, 2021|09/2021|4.14|--|104000000000|--|2021-08-12|Aug 12, 2021|06/2021|2.85|--|99660000000|--
2022-01-03 01:34:18|06560|101398|ENRG|2.53T|2.53E+12|102|310,248,166|-20.93%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 01:34:21|06561|101227|EPMT|7.31T|7.31E+12|2,700|79,908|27.96%|19|2021-10-25|Oct 25, 2021|09/2021|96.12|--|6000000000|--|2021-07-30|Jul 30, 2021|06/2021|67.73|--|6000000000|--
2022-01-03 01:34:23|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|--
2022-01-03 01:34:26|06563|101228|GSMF|1.2T|1.2E+12|161|6,245,855|69.47%|19|2021-12-01|Dec 01, 2021|09/2021|-1.86|--|265500000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.33|--|195000000000|--
2022-01-03 01:34:29|06564|1174795|IPAC|108.29B|108290000000|114.00|83,787|-|5|2021-10-28|Oct 28, 2021|09/2020|1.98|--|4530000000|--|2021-10-28|Oct 28, 2021|09/2021|0.57|--|4800000000|--
2022-01-03 01:34:31|06565|1156771|IKAN|79.17B|79170000000|95.00|12,358,480|-35.37%|11|2021-12-02|Dec 02, 2021|09/2021|2.87|--|28760000000|--|2021-08-26|Aug 26, 2021|06/2021|-1.56|--|19340000000|--
2022-01-03 01:34:33|06566|101399|ERAA|9.54T|9.54E+12|600|88,725,445|36.36%|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
2022-01-03 01:34:36|06567|101229|ERTX|275.32B|275320000000|214|1,227,988|78.33%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|21860000|--|2018-04-02|Apr 02, 2018|12/2017|-0|--|18520000|--
2022-01-03 01:34:38|06568|1158985|ESTA|194.04B|194040000000|308.00|3,262,975|136.92%|9|2021-10-29|Oct 29, 2021|09/2020|1.07|--|2140000000|--|2021-10-29|Oct 29, 2021|09/2021|0.2|--|2600000000|--
2022-01-03 01:34:46|06569|1117906|BEEF|143.21B|143210000000|76|12,929,236|-52.5%|17|2021-12-01|Dec 01, 2021|09/2021|-37.83|--|44150000000|--|2021-07-30|Jul 30, 2021|06/2021|-8.39|--|35530000000|--
2022-01-03 01:34:49|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|--
2022-01-03 01:34:55|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|--
2022-01-03 01:34:57|06572|101230|ESTI|233.76B|233760000000|116|6,312,978|123.08%|5|2018-05-02|May 02, 2018|03/2018|--|--|10330000|--|2018-04-03|Apr 03, 2018|12/2017|-0|--|8910000|--
2022-01-03 01:35:00|06573|101403|CNKO|447.82B|447820000000|50|85,698|0%|19|2021-10-27|Oct 27, 2021|09/2021|-2.05|--|220700000000|--|2021-09-08|Sep 08, 2021|03/2021|-2.43|--|285600000000|--
2022-01-03 01:35:03|06574|101404|TAXI|511.18B|511180000000|50|16,223|0%|19|2021-12-01|Dec 01, 2021|09/2021|-0.32|--|904800000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|2860000000|--
2022-01-03 01:35:10|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|--
2022-01-03 01:35:13|06576|1174972|FLMC|398.44B|398440000000|510.00|2,506,123|-|2|2021-10-01|Oct 01, 2021|06/2020|11.36|--|48400000000|--|2021-10-01|Oct 01, 2021|06/2021|-16.54|--|22870000000|--
2022-01-03 01:35:15|06577|1168850|FAPA|11.65T|1.165E+13|3,210.00|119,680|-|7|2021-11-22|Nov 22, 2021|09/2020|-21.61|--|582100000000|--|2021-11-22|Nov 22, 2021|09/2021|49.43|--|779500000000|--
2022-01-03 01:35:18|06578|101231|FAST|3.89T|3.89E+12|975|80,144|-10.55%|19|2021-11-26|Nov 26, 2021|09/2021|-23.77|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|-23.77|--|1000000000|--
2022-01-03 01:35:21|06579|1172380|FIMP|16.4B|16400000000|41.00|1,530,219|-|6|2021-11-05|Nov 05, 2021|06/2020|0.72|--|5360000000|--|2021-11-05|Nov 05, 2021|06/2021|0.56|--|3940000000|--
2022-01-03 01:35:24|06580|101406|KBLV|993.04B|993040000000|570|7,381,187|39.02%|19|2021-11-30|Nov 30, 2021|09/2021|111.86|--|33970000000|--|2021-08-31|Aug 31, 2021|06/2021|25.34|--|39800000000|--
2022-01-03 01:35:27|06581|101604|AISA|1.79T|1.79E+12|192|18,867,541|-50.77%|18|2021-10-29|Oct 29, 2021|09/2021|-225.37|--|405800000000|--|2021-09-01|Sep 01, 2021|06/2021|-225.37|--|338000000000|--
2022-01-03 01:35:29|06582|101232|FISH|3.67T|3.67E+12|7,650|2,438|191.98%|5|2018-06-19|Jun 19, 2018|03/2018|0.01|--|240500000|--|2018-04-02|Apr 02, 2018|12/2017|0.01|--|249700000|--
2022-01-03 01:35:31|06583|1179151|BOBA|265.82B|265820000000|230.00|16,924,770|-|3|2021-10-27|Oct 27, 2021|03/2020|6.17|--|23480000000|--|2021-10-27|Oct 27, 2021|03/2021|2.57|--|13220000000|--
2022-01-03 01:35:36|06584|101407|FORU|103.28B|103280000000|222|2,871,925|62.04%|19|2021-11-17|Nov 17, 2021|09/2021|1.94|--|11620000000|--|2021-08-10|Aug 10, 2021|06/2021|-3.25|--|9560000000|--
2022-01-03 01:35:39|06585|101408|FMII|1.03T|1.03E+12|380|309,242|-43.28%|19|2021-11-30|Nov 30, 2021|09/2021|3.93|--|24220000000|--|2021-08-31|Aug 31, 2021|06/2021|0.61|--|10970000000|--
2022-01-03 01:35:42|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|--
2022-01-03 01:35:45|06587|1141613|FUJI|806B|806000000000|620|603,190|439.13%|11|2021-10-27|Oct 27, 2021|09/2021|1.4|--|-1410000000|--|2021-07-23|Jul 23, 2021|06/2021|0.83|--|-263500000|--
2022-01-03 01:35:47|06588|101410|GJTL|2.32T|2.32E+12|665|4,997,759|1.53%|19|2021-10-29|Oct 29, 2021|09/2021|-22.62|--|3000000000|--|2021-08-05|Aug 05, 2021|06/2021|-4.6|--|3000000000|--
2022-01-03 01:35:50|06589|1156094|GLVA|435B|435000000000|290|256,516|-21.62%|8|2021-08-09|Aug 09, 2021|06/2021|1.4|--|325100000000|--|2021-06-01|Jun 01, 2021|03/2021|5.03|--|325100000000|--
2022-01-03 01:35:53|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|--|--|--|--
2022-01-03 01:35:57|06591|101412|GIAA|5.75T|5.75E+12|222|20,291,700|-44.78%|10|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 01:35:59|06592|1052356|GMFI|2.09T|2.09E+12|74|1,595,247|-51.63%|18|2021-11-26|Nov 26, 2021|09/2021|-7.13|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-7.18|--|--|--
2022-01-03 01:36:02|06593|955953|BOLT|1.93T|1.93E+12|825|12,884|4.43%|19|2021-10-27|Oct 27, 2021|09/2021|8.41|--|304900000000|--|2021-07-30|Jul 30, 2021|06/2021|-0.05|--|262800000000|--
2022-01-03 01:36:05|06594|1097268|GOOD|19.19T|1.919E+13|525|8,486,175|106.69%|15|2021-10-29|Oct 29, 2021|09/2021|3.06|--|2000000000|--|2021-08-06|Aug 06, 2021|06/2021|2.16|--|1000000000|--
2022-01-03 01:36:09|06595|1153099|SLIS|1.6T|1.6E+12|800|1,806,361|-83.67%|12|2021-11-30|Nov 30, 2021|09/2021|3.17|--|101200000000|--|2021-08-30|Aug 30, 2021|06/2021|3.65|--|115200000000|--
2022-01-03 01:36:12|06596|101413|GEMA|566.4B|566400000000|354|28,226|2.31%|19|2021-11-29|Nov 29, 2021|09/2021|0.51|--|269800000000|--|2021-08-23|Aug 23, 2021|06/2021|2.33|--|258900000000|--
2022-01-03 01:36:14|06597|1177036|GPSO|86.67B|86670000000|130.00|1,852,261|-|0||
2022-01-03 01:36:17|06598|1073263|GHON|1.31T|1.31E+12|2,390|33,613|35.41%|16|2021-12-08|Dec 08, 2021|09/2021|36.75|--|41880000000|--|2021-07-29|Jul 29, 2021|06/2021|39.52|--|40540000000|--
2022-01-03 01:36:23|06599|1155107|WOWS|148.54B|148540000000|60|94,079,833|-14.29%|11|2021-11-27|Nov 27, 2021|09/2021|-1.14|--|23770000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|27520000000|--
2022-01-03 01:36:26|06600|101414|BMTR|4.25T|4.25E+12|260|27,270,284|-10.34%|31|2021-11-03|Nov 03, 2021|09/2021|24.28|--|3000000000|--|2021-08-12|Aug 12, 2021|06/2021|23.85|--|3000000000|--
2022-01-03 01:36:30|06601|1177101|RUNS|271.46B|271460000000|276.00|4,289,031|-|0||
2022-01-03 01:36:33|06602|101415|GLOB|237.78B|237780000000|214|715,486|96.33%|19|2021-11-25|Nov 25, 2021|09/2021|0.49|--|13230000000|--|2021-08-18|Aug 18, 2021|06/2021|0.48|--|9490000000|--
2022-01-03 01:36:36|06603|101416|SMMT|636.3B|636300000000|202|42,387,102|74.14%|19|2021-11-30|Nov 30, 2021|09/2021|24.27|--|145100000000|--|2021-08-19|Aug 19, 2021|06/2021|10.72|--|99270000000|--
2022-01-03 01:36:38|06604|101233|GEMS|46.76T|4.676E+13|7,950|118,694|211.76%|5|2018-05-15|May 15, 2018|03/2018|0.01|--|272600000|--|2018-03-12|Mar 12, 2018|12/2017|0.01|--|301100000|--
2022-01-03 01:36:41|06605|1138474|POLU|321B|321000000000|428|106,888|-42.93%|12|2021-09-06|Sep 06, 2021|06/2021|-28.53|--|25210000000|--|2021-08-12|Aug 12, 2021|03/2021|-0.07|--|19660000000|--
2022-01-03 01:36:43|06606|943646|GOLL|183.25B|183250000000|50|769,385|0%|11|2020-12-10|Dec 10, 2020|09/2019|-4.84|--|5070000000|--|2020-08-14|Aug 14, 2020|06/2019|-4.4|--|3230000000|--
2022-01-03 01:36:46|06607|943650|GDYR|549.4B|549400000000|1,340|43,095|-5.63%|5|2018-05-25|May 25, 2018|03/2018|--|--|44390000|--|2018-04-03|Apr 03, 2018|12/2017|--|--|43680000|--
2022-01-03 01:36:49|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|--
2022-01-03 01:36:51|06609|101419|GZCO|414B|414000000000|69|82,772,957|38%|19|2021-11-25|Nov 25, 2021|09/2021|3.66|--|207400000000|--|2021-08-27|Aug 27, 2021|06/2021|-3.82|--|117200000000|--
2022-01-03 01:36:54|06610|985853|JGLE|1.13T|1.13E+12|50|17,696|0%|19|2021-11-05|Nov 05, 2021|09/2021|-0.81|--|14040000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.9|--|20240000000|--
2022-01-03 01:36:57|06611|101420|BLTZ|2.95T|2.95E+12|3,370|2,275|12.71%|19|2021-11-22|Nov 22, 2021|09/2021|-75.29|--|6390000000|--|2021-08-30|Aug 30, 2021|06/2021|-96.92|--|70840000000|--
2022-01-03 01:36:59|06612|1166028|HOMI|1.28T|1.28E+12|1,625.00|407,233|23.11%|9|2021-11-30|Nov 30, 2021|09/2021|4.49|--|15070000000|--|2021-10-01|Oct 01, 2021|06/2020|0.18|--|9080000000|--
2022-01-03 01:37:02|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|--
2022-01-03 01:37:05|06614|101422|GWSA|1.43T|1.43E+12|183|4,746,384|35.56%|19|2021-11-05|Nov 05, 2021|09/2021|1.67|--|13650000000|--|2021-08-25|Aug 25, 2021|06/2021|2.51|--|14120000000|--
2022-01-03 01:37:07|06615|1177104|GTSI|1.09T|1.09E+12|67.00|23,265,998|-|0||
2022-01-03 01:37:10|06616|101423|GGRM|58.88T|5.888E+13|30,600|762,225|-25.37%|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
2022-01-03 01:37:13|06617|1078225|TRUK|70.91B|70910000000|163|61,161,680|-4.68%|15|2021-11-10|Nov 10, 2021|09/2021|-0.07|--|10170000000|--|2021-08-20|Aug 20, 2021|06/2021|-4.59|--|8830000000|--
2022-01-03 01:37:17|06618|101424|GDST|849.58B|849580000000|100|12,865,586|-9.09%|19|2021-11-26|Nov 26, 2021|09/2021|-3.09|--|310700000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.08|--|377000000000|--
2022-01-03 01:37:19|06619|1152962|GGRP|9.45T|9.45E+12|780|589,019|78.08%|0||
2022-01-03 01:37:23|06620|943648|HMSP|112.25T|1.1225E+14|965|30,416,294|-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
2022-01-03 01:37:25|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|--
2022-01-03 01:37:27|06622|1173515|HOPE|180.98B|180980000000|85.00|31,929,239|-|5|2021-11-23|Nov 23, 2021|09/2020|-0.37|--|1650000000|--|2021-11-23|Nov 23, 2021|09/2021|-1.33|--|9350000000|--
2022-01-03 01:37:30|06623|101207|AHAP|217.56B|217560000000|74|21,511,031|5.71%|19|2021-10-28|Oct 28, 2021|09/2021|0.5|--|53120000000|--|2021-07-29|Jul 29, 2021|06/2021|1.51|--|40920000000|--
2022-01-03 01:37:32|06624|1025104|HRTA|976.32B|976320000000|212|7,725,439|-13.11%|19|2021-11-25|Nov 25, 2021|09/2021|12.61|--|1000000000|--|2021-08-24|Aug 24, 2021|06/2021|11.34|--|1000000000|--
2022-01-03 01:37:35|06625|101427|HRUM|26.92T|2.692E+13|10,325|13,337,319|246.48%|21|2021-11-01|Nov 01, 2021|09/2021|140.34|--|89800000|--|2021-08-02|Aug 02, 2021|06/2021|101.22|--|58600000|--
2022-01-03 01:37:37|06626|1176963|HAIS|449.09B|449090000000|171.00|9,425,244|-|0||
2022-01-03 01:37:42|06627|1141607|HDIT|518.39B|518390000000|340|5,812,738|13.33%|13|2021-12-01|Dec 01, 2021|09/2021|-2.13|--|559100000000|--|2021-08-31|Aug 31, 2021|06/2021|-4.18|--|726500000000|--
2022-01-03 01:37:44|06628|101428|HERO|7.7T|7.7E+12|1,840|18,895|121.69%|19|2021-10-29|Oct 29, 2021|09/2021|-46.98|--|779900000000|--|2021-07-29|Jul 29, 2021|06/2021|-131.28|--|1000000000|--
2022-01-03 01:37:48|06629|101429|HEXA|3.86T|3.86E+12|4,600|406,295|39.82%|8|2021-12-01|Dec 01, 2021|09/2021|74.54|--|--|--|2021-09-01|Sep 01, 2021|06/2021|75.19|--|--|--
2022-01-03 01:37:51|06630|943655|HADE|106B|106000000000|50|12,702|0%|19|2021-11-29|Nov 29, 2021|09/2021|-0.01|--|964900000|--|2021-08-30|Aug 30, 2021|06/2021|-0.07|--|963600000|--
2022-01-03 01:37:54|06631|1096523|HKMU|170.75B|170750000000|53|215,042,459|-51.82%|15|2021-11-10|Nov 10, 2021|09/2021|-0.91|--|86380000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.9|--|106500000000|--
2022-01-03 01:37:58|06632|1137430|FITT|358.82B|358820000000|510|8,905,792|500%|13|2021-10-25|Oct 25, 2021|09/2021|-2.39|--|1820000000|--|2021-07-26|Jul 26, 2021|06/2021|-3.19|--|2010000000|--
2022-01-03 01:38:00|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|--
2022-01-03 01:38:03|06634|101432|SHID|873.07B|873070000000|780|80,041|-70%|19|2021-11-23|Nov 23, 2021|09/2021|-9.76|--|16660000000|--|2021-08-31|Aug 31, 2021|06/2021|-3.43|--|19390000000|--
2022-01-03 01:38:06|06635|943656|HITS|2.63T|2.63E+12|384|33,500|-20.99%|19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 01:38:08|06636|101433|KARW|80.44B|80440000000|137|19,938,152|82.67%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|1810000|--|2018-04-02|Apr 02, 2018|12/2017|--|--|2050000|--
2022-01-03 01:38:10|06637|1177229|IDEA|114.74B|114740000000|108.00|5,194,606|-|0||
2022-01-03 01:38:12|06638|1155911|IFSH|4.55T|4.55E+12|2,140|18,571|440.4%|11|2021-12-01|Dec 01, 2021|09/2021|-0.02|--|184000000000|--|2021-09-01|Sep 01, 2021|06/2021|13.22|--|233000000000|--
2022-01-03 01:38:15|06639|1172375|LFLO|124.9B|124900000000|96.00|1,427,975|-|6|2021-07-29|Jul 29, 2021|06/2020|0.85|--|12950000000|--|2021-07-29|Jul 29, 2021|06/2021|1.22|--|18510000000|--
2022-01-03 01:38:18|06640|943664|IMPC|12.33T|1.233E+13|2,550|4,214,302|92.45%|19|2021-10-29|Oct 29, 2021|09/2021|8.72|--|525800000000|--|2021-07-30|Jul 30, 2021|06/2021|8.72|--|505400000000|--
2022-01-03 01:38:20|06641|101435|INKP|42.81T|4.281E+13|7,825|8,148,870|-24.94%|11|2021-11-15|Nov 15, 2021|09/2021|280.36|--|879600000|--|2021-08-23|Aug 23, 2021|06/2021|378.26|--|--|757000000
2022-01-03 01:38:23|06642|1073264|INPS|1.16T|1.16E+12|1,790|3,783|-54.1%|18|2021-12-04|Dec 04, 2021|09/2021|0.45|--|68110000000|--|2021-08-31|Aug 31, 2021|06/2021|-5.41|--|73460000000|--
2022-01-03 01:38:25|06643|101436|INAI|185.01B|185010000000|292|92,008|-12.57%|19|2021-11-11|Nov 11, 2021|09/2021|16.84|--|383400000000|--|2021-08-24|Aug 24, 2021|06/2021|-16.41|--|315200000000|--
2022-01-03 01:38:28|06644|101437|INDY|8.04T|8.04E+12|1,545|51,212,114|-10.69%|19|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|58.67|--|10000000000|--
2022-01-03 01:38:31|06645|101438|SRSN|331.1B|331100000000|55|3,061,795|-5.17%|19|2021-12-22|Dec 22, 2021|09/2021|1.87|--|273200000000|--|2021-08-05|Aug 05, 2021|06/2021|0.19|--|200100000000|--
2022-01-03 01:38:34|06646|987137|INCF|397B|397000000000|276|1,420,897|263.16%|21|2021-11-29|Nov 29, 2021|09/2021|2.41|--|106000000000|--|2021-08-31|Aug 31, 2021|06/2021|0.07|--|92930000000|--
2022-01-03 01:38:36|06647|101234|BRAM|5.55T|5.55E+12|12,325|4,405|137.02%|6|2018-07-26|Jul 26, 2018|06/2018|0.01|--|64500000|--|2018-04-27|Apr 27, 2018|03/2018|0.01|--|62150000|--
2022-01-03 01:38:39|06648|1177035|OILS|154.36B|154360000000|340.00|22,430,527|-|0||
2022-01-03 01:38:41|06649|101235|PTIS|206.86B|206860000000|376|77,229|135%|5|2018-04-27|Apr 27, 2018|03/2018|-0|--|2960000|--|2018-03-28|Mar 28, 2018|12/2017|-0|--|3150000|--
2022-01-03 01:38:44|06650|101439|ITMG|22.37T|2.237E+13|20,400|5,073,164|47.29%|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
2022-01-03 01:38:47|06651|101440|INTP|44.54T|4.454E+13|12,100|4,758,589|-16.41%|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
2022-01-03 01:38:50|06652|101441|INAF|6.91T|6.91E+12|2,230|985,486|-44.67%|20|2021-11-04|Nov 04, 2021|09/2021|0.58|--|648500000000|--|2021-07-30|Jul 30, 2021|06/2021|-0.28|--|476100000000|--
2022-01-03 01:38:53|06653|101443|INDF|55.54T|5.554E+13|6,325|8,880,338|-7.66%|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
2022-01-03 01:38:55|06654|101442|ICBP|101.46T|1.0146E+14|8,700|5,679,756|-9.14%|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
2022-01-03 01:38:58|06655|1179330|EDGE|9.45T|9.45E+12|23,400.00|7,297|-|5|2021-11-02|Nov 02, 2021|09/2021|112.64|--|160500000000|--|2021-07-30|Jul 30, 2021|06/2020|51.89|--|118400000000|--
2022-01-03 01:39:01|06656|101444|IMJS|3.63T|3.63E+12|420|19,094,727|2.44%|19|2021-11-25|Nov 25, 2021|09/2021|-0.77|--|993400000000|--|2021-08-30|Aug 30, 2021|06/2021|5.51|--|976700000000|--
2022-01-03 01:39:04|06657|101445|IMAS|3.5T|3.5E+12|875|3,696,958|-42.24%|31|2021-11-26|Nov 26, 2021|09/2021|-20.06|--|4000000000|--|2021-08-30|Aug 30, 2021|06/2021|-20.06|--|4000000000|--
2022-01-03 01:39:06|06658|1155954|IFII|1.38T|1.38E+12|147|577,634|-0.68%|12|2021-11-17|Nov 17, 2021|09/2021|2.86|--|188100000000|--|2021-08-24|Aug 24, 2021|06/2021|1.19|--|133400000000|--
2022-01-03 01:39:09|06659|962003|IDPR|380.57B|380570000000|190|4,830,038|-11.21%|19|2021-11-05|Nov 05, 2021|09/2021|-9.68|--|222300000000|--|2021-08-27|Aug 27, 2021|06/2021|-9.68|--|180100000000|--
2022-01-03 01:39:11|06660|943994|OMRE|1.47T|1.47E+12|845|5,843|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|--
2022-01-03 01:39:13|06661|101434|IATA|695.35B|695350000000|65|224,800,089|30%|5|2018-05-07|May 07, 2018|03/2018|-0|--|4630000|--|2018-04-19|Apr 19, 2018|12/2017|-0|--|4640000|--
2022-01-03 01:39:16|06662|102970|INPP|7.27T|7.27E+12|650|304,178|-10.96%|18|2021-08-31|Aug 31, 2021|06/2021|2.62|--|118200000000|--|2021-06-28|Jun 28, 2021|03/2021|-3.66|--|86090000000|--
2022-01-03 01:39:18|06663|1141287|ITIC|257.76B|257760000000|274|3,146,153|-57.85%|11|2021-11-04|Nov 04, 2021|09/2021|10.03|--|67130000000|--|2021-07-28|Jul 28, 2021|06/2021|4.66|--|61560000000|--
2022-01-03 01:39:20|06664|101446|IPOL|1.1T|1.1E+12|170|4,816,580|6.25%|5|2018-05-02|May 02, 2018|03/2018|--|--|50300000|--|2018-03-30|Mar 30, 2018|12/2017|--|--|52600000|--
2022-01-03 01:39:23|06665|101236|INDR|2.74T|2.74E+12|4,180|187,942|37.05%|5|2018-05-02|May 02, 2018|03/2018|0.02|--|220100000|--|2018-03-23|Mar 23, 2018|12/2017|--|--|203400000|--
2022-01-03 01:39:26|06666|101447|DNET|46.67T|4.667E+13|3,290|13,433|-6%|19|2021-11-30|Nov 30, 2021|09/2021|8.85|--|212400000000|--|2021-08-31|Aug 31, 2021|06/2021|15.34|--|184800000000|--
2022-01-03 01:39:28|06667|101448|ISAT|33.69T|3.369E+13|6,200|5,504,398|22.77%|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
2022-01-03 01:39:34|06668|101449|INDS|1.57T|1.57E+12|2,390|7,053|19.5%|19|2021-11-26|Nov 26, 2021|09/2021|83.54|--|715500000000|--|2021-08-30|Aug 30, 2021|06/2021|62.43|--|593700000000|--
2022-01-03 01:39:36|06669|1161552|TECH|8.54T|8.54E+12|6,800.00|1,644,672|750%|8|2021-11-29|Nov 29, 2021|09/2021|1.74|--|6150000000|--|2021-08-27|Aug 27, 2021|06/2021|0.5|--|5170000000|--
2022-01-03 01:39:39|06670|1008687|CARS|750B|750000000000|50|471,819|0%|19|2021-11-10|Nov 10, 2021|09/2021|-18.58|--|1000000000|--|2021-08-16|Aug 16, 2021|06/2021|-1.63|--|1000000000|--
2022-01-03 01:39:43|06671|1141609|INOV|488.22B|488220000000|270|7,060,227|64.63%|9|2021-11-29|Nov 29, 2021|09/2021|9.84|--|159200000000|--|2021-08-24|Aug 24, 2021|06/2021|4.47|--|154200000000|--
2022-01-03 01:39:46|06672|943644|IBFN|81.94B|81940000000|54|819,957|-80%|19|2021-11-25|Nov 25, 2021|09/2021|-44.17|--|3800000000|--|2021-08-31|Aug 31, 2021|06/2021|-3.94|--|2720000000|--
2022-01-03 01:39:49|06673|101452|INCI|109.83B|109830000000|560|55,103|-38.12%|19|2021-11-30|Nov 30, 2021|09/2021|6.09|--|147100000000|--|2021-08-31|Aug 31, 2021|06/2021|-8.52|--|115200000000|--
2022-01-03 01:39:52|06674|1025105|WOOD|5.34T|5.34E+12|840|13,854,509|50%|19|2021-11-08|Nov 08, 2021|09/2021|18.69|--|1000000000|--|2021-08-27|Aug 27, 2021|06/2021|18.69|--|1000000000|--
2022-01-03 01:39:54|06675|946578|INTD|152.69B|152690000000|258|1,986,456|148.08%|19|2021-10-25|Oct 25, 2021|09/2021|0.27|--|11170000000|--|2021-07-27|Jul 27, 2021|06/2021|0.25|--|15990000000|--
2022-01-03 01:39:57|06676|101453|MDIA|1.96T|1.96E+12|50|3,023,419|-10.71%|18|2021-08-25|Aug 25, 2021|06/2021|1.63|--|360200000000|--|2021-06-28|Jun 28, 2021|03/2021|-1.21|--|330100000000|--
2022-01-03 01:40:00|06677|101454|IBST|7.87T|7.87E+12|5,825|1,440|-19.66%|19|2021-11-22|Nov 22, 2021|09/2021|-7.31|--|238100000000|--|2021-08-26|Aug 26, 2021|06/2021|43.76|--|201600000000|--
2022-01-03 01:40:03|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|--
2022-01-03 01:40:06|06679|101455|IKAI|665.29B|665290000000|50|108,665|0%|19|2021-11-30|Nov 30, 2021|09/2021|-1.35|--|39350000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.12|--|46550000000|--
2022-01-03 01:40:08|06680|101456|DILD|1.62T|1.62E+12|156|6,228,458|-29.09%|20|2021-11-19|Nov 19, 2021|09/2021|-5.22|--|709600000000|--|2021-08-31|Aug 31, 2021|06/2021|-2.55|--|567800000000|--
2022-01-03 01:40:13|06681|101457|INTA|227.39B|227390000000|68|505,505|-64.21%|19|2021-11-03|Nov 03, 2021|09/2021|-31.08|--|161200000000|--|2021-08-26|Aug 26, 2021|06/2021|-11.25|--|138200000000|--
2022-01-03 01:40:16|06682|101458|ICON|111.15B|111150000000|102|11,917,798|37.84%|19|2021-12-13|Dec 13, 2021|09/2021|0.89|--|34740000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.02|--|36930000000|--
2022-01-03 01:40:19|06683|1153173|IRRA|3.16T|3.16E+12|1,975|12,595,049|23.44%|12|2021-10-25|Oct 25, 2021|09/2021|18.96|--|521200000000|--|2021-08-05|Aug 05, 2021|06/2021|19.89|--|337000000000|--
2022-01-03 01:40:21|06684|101459|PSAB|3.68T|3.68E+12|139|13,072,397|-47.35%|9|2021-12-06|Dec 06, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 01:40:23|06685|101468|JIHD|1.02T|1.02E+12|436|86,885|-2.24%|19|2021-11-30|Nov 30, 2021|09/2020|-9.91|--|195400000000|--|2021-11-30|Nov 30, 2021|09/2021|-7.22|--|186800000000|--
2022-01-03 01:40:26|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|--
2022-01-03 01:40:29|06687|945179|JSPT|1.75T|1.75E+12|755|1,747|-11.18%|19|2021-11-30|Nov 30, 2021|09/2021|-23.51|--|103100000000|--|2021-08-26|Aug 26, 2021|06/2021|-29.05|--|118900000000|--
2022-01-03 01:40:31|06688|101450|SIDO|25.95T|2.595E+13|865|12,951,492|8.27%|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
2022-01-03 01:40:36|06689|101461|JPFA|19.99T|1.999E+13|1,720|19,873,648|17.41%|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
2022-01-03 01:40:38|06690|1057069|IPCM|1.55T|1.55E+12|294|6,174,623|-17.42%|19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|1.98|--|208500000000|--
2022-01-03 01:40:42|06691|101462|JSMR|28.23T|2.823E+13|3,890|4,795,519|-15.98%|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
2022-01-03 01:40:45|06692|1131181|JAST|179B|179000000000|220|57,544,224|-12.7%|12|2021-12-13|Dec 13, 2021|09/2021|-2.96|--|16400000000|--|2021-08-30|Aug 30, 2021|06/2021|-2.87|--|17650000000|--
2022-01-03 01:40:47|06693|101463|JTPE|1.81T|1.81E+12|1,055|307,522|4.46%|19|2021-11-01|Nov 01, 2021|09/2021|12.96|--|314800000000|--|2021-09-01|Sep 01, 2021|06/2021|3.61|--|172300000000|--
2022-01-03 01:40:50|06694|101460|JAWA|1.02T|1.02E+12|270|72,578,950|175.51%|19|2021-11-01|Nov 01, 2021|09/2021|-16.49|--|169500000000|--|2021-07-30|Jul 30, 2021|06/2021|-1.32|--|250100000000|--
2022-01-03 01:40:53|06695|101464|JKON|2.02T|2.02E+12|124|986,144|-69%|19|2021-12-01|Dec 01, 2021|09/2021|0.01|--|838600000000|--|2021-08-31|Aug 31, 2021|06/2021|-2.84|--|551900000000|--
2022-01-03 01:40:57|06696|101466|JRPT|6.96T|6.96E+12|520|2,902,113|-13.33%|20|2021-10-29|Oct 29, 2021|09/2021|14.85|--|696000000000|--|2021-08-06|Aug 06, 2021|06/2021|14.85|--|509400000000|--
2022-01-03 01:40:59|06697|1088205|RISE|4.18T|4.18E+12|382|289,003|-9.91%|17|2021-11-02|Nov 02, 2021|09/2021|3.4|--|90110000000|--|2021-08-26|Aug 26, 2021|06/2021|-0.25|--|65540000000|--
2022-01-03 01:41:02|06698|1073106|HELI|271.51B|271510000000|326|21,805|50.93%|18|2021-11-25|Nov 25, 2021|09/2021|3.11|--|19970000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.37|--|17860000000|--
2022-01-03 01:41:05|06699|101467|JECC|914.76B|914760000000|6,050|1,638|8.04%|19|2021-11-30|Nov 30, 2021|09/2021|-214.48|--|403700000000|--|2021-08-30|Aug 30, 2021|06/2021|-141.18|--|422500000000|--
2022-01-03 01:41:07|06700|101238|KBLM|253.12B|253120000000|226|1,854,538|4.63%|19|2021-10-28|Oct 28, 2021|09/2021|-0.61|--|288100000000|--|2021-07-30|Jul 30, 2021|06/2021|-2.48|--|306300000000|--
2022-01-03 01:41:12|06701|101470|KLBF|75.7T|7.57E+13|1,615|52,375,986|9.12%|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
2022-01-03 01:41:15|06702|1052430|ZINC|2.65T|2.65E+12|105|646,015,664|-44.74%|18|2021-11-02|Nov 02, 2021|09/2021|-0.94|--|112600000000|--|2021-08-24|Aug 24, 2021|06/2021|0.99|--|271500000000|--
2022-01-03 01:41:18|06703|1159436|KBAG|443.3B|443300000000|62.00|862,862,223|24%|9|2021-08-31|Aug 31, 2021|03/2021|0.14|--|6400000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.14|--|5400000000|--
2022-01-03 01:41:20|06704|101469|KIJA|3.41T|3.41E+12|166|5,401,036|-22.43%|19|2021-11-17|Nov 17, 2021|09/2021|-2.15|--|536100000000|--|2021-08-20|Aug 20, 2021|06/2021|-2.15|--|475900000000|--
2022-01-03 01:41:23|06705|101239|KICI|79.49B|79490000000|288|2,346,377|35.85%|19|2021-10-28|Oct 28, 2021|09/2021|17.44|--|27740000000|--|2021-08-24|Aug 24, 2021|06/2021|27.24|--|41330000000|--
2022-01-03 01:41:27|06706|101471|KDSI|443.48B|443480000000|1,095|37,497|32.73%|19|2021-10-22|Oct 22, 2021|09/2021|38.01|--|546600000000|--|2021-07-30|Jul 30, 2021|06/2021|64.05|--|555700000000|--
2022-01-03 01:41:29|06707|1177100|RSGK|1.59T|1.59E+12|1,705.00|1,123,959|-|0||
2022-01-03 01:41:31|06708|1152348|KEEN|1.64T|1.64E+12|446|1,589,303|11.5%|0||
2022-01-03 01:41:34|06709|101472|KIAS|746.46B|746460000000|50|124,497|0%|19|2021-12-01|Dec 01, 2021|09/2021|-0.2|--|140200000000|--|2021-08-18|Aug 18, 2021|06/2021|-0.81|--|118500000000|--
2022-01-03 01:41:37|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|--
2022-01-03 01:41:40|06711|101474|KAEF|13.5T|1.35E+13|2,430|5,733,273|-42.82%|20|2021-10-29|Oct 29, 2021|09/2021|-9.83|--|3000000000|--|2021-08-05|Aug 05, 2021|06/2021|-9.83|--|3000000000|--
2022-01-03 01:41:43|06712|962004|KINO|2.9T|2.9E+12|2,030|517,753|-25.37%|20|2021-10-29|Oct 29, 2021|09/2021|31.57|--|997000000000|997000000000|2021-07-30|Jul 30, 2021|06/2021|14.42|--|970000000000|--
2022-01-03 01:41:46|06713|1052236|KIOS|376.55B|376550000000|525|45,126,195|254.73%|20|2021-11-22|Nov 22, 2021|09/2021|0.99|--|98580000000|--|2021-08-23|Aug 23, 2021|06/2021|1.83|--|80440000000|--
2022-01-03 01:41:49|06714|1025103|KMTR|2.74T|2.74E+12|334|346,750|0%|19|2021-10-27|Oct 27, 2021|09/2021|0.39|--|3000000000|--|2021-07-27|Jul 27, 2021|06/2021|2.21|--|3000000000|--
2022-01-03 01:41:55|06715|101475|KBLI|1.12T|1.12E+12|280|3,197,348|-27.08%|19|2021-11-24|Nov 24, 2021|09/2021|-0.9|--|389900000000|--|2021-08-30|Aug 30, 2021|06/2021|3.49|--|392200000000|--
2022-01-03 01:41:57|06716|101476|KOBX|540.86B|540860000000|238|8,809,527|101.69%|5|2018-04-25|Apr 25, 2018|03/2018|--|--|23900000|--|2018-03-21|Mar 21, 2018|12/2017|--|--|30170000|--
2022-01-03 01:41:59|06717|101240|KOIN|156.93B|156930000000|160|39,569|58.42%|19|2021-11-02|Nov 02, 2021|09/2021|-7.28|--|707700000000|--|2021-08-20|Aug 20, 2021|06/2021|-8.69|--|534300000000|--
2022-01-03 01:42:02|06718|1097709|SATU|143B|143000000000|104|12,354,978|108%|11|2021-11-05|Nov 05, 2021|09/2021|-2.55|--|3510000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.87|--|3460000000|--
2022-01-03 01:42:05|06719|101477|KRAS|7.97T|7.97E+12|412|25,566,522|-3.74%|10|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|--|--|--|--
2022-01-03 01:42:07|06720|101478|KREN|1.75T|1.75E+12|96|25,645,563|14.29%|18|2021-08-31|Aug 31, 2021|06/2021|-3.77|--|2000000000|--|2021-06-30|Jun 30, 2021|03/2021|-3.07|--|3000000000|--
2022-01-03 01:42:09|06721|1141288|KJEN|550B|550000000000|1,100|370,252|-3.93%|8|2021-12-03|Dec 03, 2021|09/2021|-2.72|--|2660000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.23|--|1630000000|--
2022-01-03 01:42:12|06722|1165986|KMDS|347.2B|347200000000|434.00|162,755|-7.66%|6|2021-10-28|Oct 28, 2021|09/2021|8.41|--|46450000000|--|2021-08-18|Aug 18, 2021|06/2021|13.19|--|59060000000|--
2022-01-03 01:42:14|06723|1174268|LABA|98B|98000000000|98.00|29,164,686|-|5|2021-09-22|Sep 22, 2021|06/2021|18.2|--|4740000000|--|2021-08-05|Aug 05, 2021|12/2020|-0.13|--|3220000000|--
2022-01-03 01:42:16|06724|1156770|TAMA|60B|60000000000|60.00|28,679,135|-40%|10|2021-11-29|Nov 29, 2021|09/2021|0.97|--|14960000000|--|2021-08-31|Aug 31, 2021|06/2021|0.84|--|13790000000|--
2022-01-03 01:42:19|06725|101480|LMPI|196.66B|196660000000|195|1,566,134|129.41%|19|2021-10-29|Oct 29, 2021|09/2021|10.05|--|154700000000|--|2021-08-19|Aug 19, 2021|06/2021|-4.54|--|134900000000|--
2022-01-03 01:42:22|06726|101481|LTLS|1.1T|1.1E+12|715|269,327|45.92%|19|2021-11-16|Nov 16, 2021|09/2021|39.63|--|1000000000|--|2021-07-30|Jul 30, 2021|06/2021|24.62|--|1000000000|--
2022-01-03 01:42:25|06727|1057991|LCKM|294B|294000000000|294|4,271|-19.67%|18|2021-10-29|Oct 29, 2021|09/2021|0.21|--|11970000000|--|2021-09-01|Sep 01, 2021|06/2021|1.24|--|13680000000|--
2022-01-03 01:42:28|06728|101486|LPPS|289.88B|289880000000|112|1,633,597|27.27%|19|2021-11-29|Nov 29, 2021|09/2021|6.52|--|45000000|--|2021-07-30|Jul 30, 2021|06/2021|57.94|--|45000000|--
2022-01-03 01:42:31|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|--|--|--
2022-01-03 01:42:33|06730|1173015|LUCY|57.96B|57960000000|56.00|19,403,144|-|0||
2022-01-03 01:42:36|06731|101241|LMAS|76.42B|76420000000|97|95,898,514|94%|19|2021-11-30|Nov 30, 2021|09/2021|2.59|--|8640000000|--|2021-09-19|Sep 19, 2021|06/2021|-4.12|--|7830000000|--
2022-01-03 01:42:39|06732|102980|LINK|11.01T|1.101E+13|4,000|3,538,945|65.98%|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|--
2022-01-03 01:42:42|06733|102975|LION|177.89B|177890000000|342|480,616|-1.16%|19|2021-11-30|Nov 30, 2021|09/2021|0.72|--|75900000000|--|2021-09-01|Sep 01, 2021|06/2021|-31.73|--|50570000000|--
2022-01-03 01:42:45|06734|101242|LMSH|72B|72000000000|750|320,961|78.57%|19|2021-11-30|Nov 30, 2021|09/2021|18.88|--|43750000000|--|2021-09-01|Sep 01, 2021|06/2021|17.26|--|30300000000|--
2022-01-03 01:42:48|06735|101483|LPCK|3.23T|3.23E+12|1,205|1,992,741|-15.14%|19|2021-10-28|Oct 28, 2021|09/2021|-1592.24|--|515400000000|--|2021-07-30|Jul 30, 2021|06/2021|-1592.24|--|407400000000|--
2022-01-03 01:42:53|06736|101484|LPGI|735B|735000000000|4,900|12,717|44.54%|19|2021-10-29|Oct 29, 2021|09/2021|244.88|--|505600000000|--|2021-07-29|Jul 29, 2021|06/2021|307.13|--|369600000000|--
2022-01-03 01:42:56|06737|101485|LPKR|9.99T|9.99E+12|141|92,660,660|-34.11%|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
2022-01-03 01:42:59|06738|101487|LEAD|225.89B|225890000000|56|107,144,965|12%|9|2021-11-11|Nov 11, 2021|09/2021|-138.36|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-138.36|--|--|--
2022-01-03 01:43:03|06739|101243|FPNI|2.58T|2.58E+12|464|25,744,436|28.18%|5|2018-04-27|Apr 27, 2018|03/2018|--|--|101900000|--|2018-03-31|Mar 31, 2018|12/2017|-0|--|89580000|--
2022-01-03 01:43:06|06740|1056016|MCAS|8.27T|8.27E+12|9,525|731,195|138.72%|19|2021-08-13|Aug 13, 2021|06/2021|35.81|--|2000000000|--|2021-06-28|Jun 28, 2021|03/2021|19.02|--|3000000000|--
2022-01-03 01:43:09|06741|1095932|MOLI|1.17T|1.17E+12|428|81,749|-41.25%|15|2021-10-29|Oct 29, 2021|09/2021|5.34|--|389300000000|--|2021-07-30|Jul 30, 2021|06/2021|1.49|--|360900000000|--
2022-01-03 01:43:12|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|--|--|--
2022-01-03 01:43:14|06743|1096528|MPRO|8.45T|8.45E+12|850|41,872|-51.15%|17|2021-12-15|Dec 15, 2021|09/2021|-0.99|--|4430000000|--|2021-11-01|Nov 01, 2021|06/2021|0.02|--|26900000000|--
2022-01-03 01:43:17|06744|101489|ABBA|975.31B|975310000000|354|16,489,795|331.71%|18|2021-12-22|Dec 22, 2021|06/2021|-3.04|--|38390000000|--|2021-10-06|Oct 06, 2021|03/2021|-1.8|--|33150000000|--
2022-01-03 01:43:19|06745|963746|MARI|2.5T|2.5E+12|476|50,632,580|428.89%|19|2021-10-22|Oct 22, 2021|09/2021|-0.95|--|16000000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.29|--|19640000000|--
2022-01-03 01:43:22|06746|1088700|MGRO|3T|3000000000000|850|5,670,739|4.29%|15|2021-10-29|Oct 29, 2021|09/2021|13.71|--|2000000000|--|2021-07-30|Jul 30, 2021|06/2021|6.15|--|1000000000|--
2022-01-03 01:43:25|06747|1158997|AMAN|2.03T|2.03E+12|525.00|1,977,778|68.27%|9|2021-11-11|Nov 11, 2021|09/2021|0.7|--|17040000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.29|--|13240000000|--
2022-01-03 01:43:27|06748|1052365|MTWI|183.1B|183100000000|120|9,577,645|93.55%|20|2021-10-28|Oct 28, 2021|09/2021|-0.93|--|18390000000|--|2021-07-26|Jul 26, 2021|06/2021|0.07|--|19680000000|--
2022-01-03 01:43:30|06749|101490|MAIN|1.5T|1.5E+12|670|4,535,948|-9.46%|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
2022-01-03 01:43:32|06750|1052879|AKSI|637.2B|637200000000|885|176,153|113.77%|18|2021-12-01|Dec 01, 2021|09/2021|-1.62|--|97880000000|--|2021-08-30|Aug 30, 2021|06/2021|11.2|--|118800000000|--
2022-01-03 01:43:36|06751|101244|MFIN|2.89T|2.89E+12|1,090|66,653|10.1%|19|2021-11-01|Nov 01, 2021|09/2021|24.26|--|441500000000|--|2021-07-30|Jul 30, 2021|06/2021|16.02|--|422700000000|--
2022-01-03 01:43:38|06752|101491|TCID|1.08T|1.08E+12|5,350|45,959|-17.37%|19|2021-11-29|Nov 29, 2021|09/2021|-53.02|--|473600000000|--|2021-08-27|Aug 27, 2021|06/2021|-83.82|--|404700000000|--
2022-01-03 01:43:41|06753|1088206|MAPA|7.24T|7.24E+12|2,540|1,421,975|4.53%|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|--
2022-01-03 01:43:43|06754|1025107|MAPB|3.5T|3.5E+12|1,610|8,168|18.82%|19|2021-11-10|Nov 10, 2021|09/2021|-24.86|--|476100000000|--|2021-08-02|Aug 02, 2021|06/2021|1.27|--|624400000000|--
2022-01-03 01:43:46|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|--
2022-01-03 01:43:48|06756|1025109|MARK|4.09T|4.09E+12|1,075|6,250,481|27.98%|19|2021-10-29|Oct 29, 2021|09/2021|31.82|--|359800000000|--|2021-09-01|Sep 01, 2021|06/2021|22.6|--|254700000000|254700000000
2022-01-03 01:43:52|06757|101492|MBTO|156.22B|156220000000|146|1,900,300|53.68%|19|2021-11-03|Nov 03, 2021|09/2021|-15.44|--|56150000000|--|2021-08-09|Aug 09, 2021|06/2021|-24.61|--|40690000000|--
2022-01-03 01:43:54|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|--
2022-01-03 01:43:57|06759|101245|MREI|2.19T|2.19E+12|4,230|5,885|-10%|19|2021-11-01|Nov 01, 2021|09/2021|9.35|--|321900000000|--|2021-08-07|Aug 07, 2021|06/2021|-26.63|--|383500000000|--
2022-01-03 01:44:01|06760|101493|LPPF|10.66T|1.066E+13|4,150|6,938,919|225.49%|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
2022-01-03 01:44:04|06761|101494|MPPA|3.68T|3.68E+12|434|92,686,850|313.33%|22|2021-11-26|Nov 26, 2021|09/2021|-10.74|--|1000000000|--|2021-08-09|Aug 09, 2021|06/2021|-11.00|--|2000000000|--
2022-01-03 01:44:07|06762|101495|MYOR|45.61T|4.561E+13|2,040|3,153,178|-24.72%|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
2022-01-03 01:44:11|06763|1089909|FILM|8.85T|8.85E+12|945|29,989,806|397.37%|13|2021-11-01|Nov 01, 2021|09/2021|-1.5|--|56590000000|--|2021-08-19|Aug 19, 2021|06/2021|1.92|--|65450000000|--
2022-01-03 01:44:13|06764|101496|MEDC|11.68T|1.168E+13|466|53,814,361|-21.02%|10|2021-12-01|Dec 01, 2021|09/2021|24.42|--|319600000|--|2021-10-26|Oct 26, 2021|06/2021|2.83|--|336100000|--
2022-01-03 01:44:16|06765|101497|MNCN|11.9T|1.19E+13|900|45,717,609|-21.05%|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
2022-01-03 01:44:18|06766|1076873|HEAL|15.7T|1.57E+13|1,070|14,781,934|51.56%|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
2022-01-03 01:44:21|06767|954961|MMLP|3.89T|3.89E+12|565|15,669,708|89.6%|20|2021-10-29|Oct 29, 2021|09/2021|-1.67|--|78780000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.67|--|80880000000|--
2022-01-03 01:44:24|06768|1115772|ZONE|360.25B|360250000000|414|213,247|6.15%|15|2021-11-02|Nov 02, 2021|09/2021|-13.01|--|51150000000|--|2021-07-29|Jul 29, 2021|06/2021|19.42|--|180700000000|--
2022-01-03 01:44:26|06769|1163148|EPAC|168.47B|168470000000|51.00|27,120,897|-63.83%|6|2021-12-01|Dec 01, 2021|09/2021|0.73|--|33740000000|--|2021-08-30|Aug 30, 2021|06/2021|0.86|--|36740000000|--
2022-01-03 01:44:31|06770|101498|EMDE|556.1B|556100000000|166|47,171|-13.54%|19|2021-12-02|Dec 02, 2021|09/2021|-8.81|--|16870000000|--|2021-08-31|Aug 31, 2021|06/2021|-3.53|--|35250000000|--
2022-01-03 01:44:35|06771|1024518|MPOW|86.6B|86600000000|106|12,389,156|49.3%|19|2021-10-28|Oct 28, 2021|09/2021|3.12|--|10900000000|--|2021-08-09|Aug 09, 2021|06/2021|0.51|--|9900000000|--
2022-01-03 01:44:37|06772|1128812|HRME|315.81B|315810000000|53|25,802,255|1.92%|13|2021-10-29|Oct 29, 2021|09/2021|-1.02|--|13980000000|--|2021-07-30|Jul 30, 2021|06/2021|-1.28|--|15070000000|--
2022-01-03 01:44:41|06773|945178|MERK|1.65T|1.65E+12|3,690|188,736|12.5%|19|2021-11-29|Nov 29, 2021|09/2021|80.91|--|279300000000|--|2021-08-31|Aug 31, 2021|06/2021|63.01|--|253500000000|--
2022-01-03 01:44:44|06774|954960|MDKA|89.1T|8.91E+13|3,890|75,350,101|60.08%|9|2021-12-01|Dec 01, 2021|09/2021|9.45|--|126000000|--|2021-08-25|Aug 25, 2021|06/2021|6.76|--|89000000|86000000
2022-01-03 01:44:47|06775|1128657|MTPS|227.25B|227250000000|109|4,789,584|-33.94%|15|2021-11-29|Nov 29, 2021|09/2021|-15.71|--|9560000000|--|2021-08-30|Aug 30, 2021|06/2021|-3.46|--|26770000000|--
2022-01-03 01:44:51|06776|1158998|CARE|17.12T|1.712E+13|515.00|427,855,538|59.94%|7|2021-11-30|Nov 30, 2021|09/2021|0.09|--|87050000000|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|73370000000|--
2022-01-03 01:44:54|06777|101246|MTSM|72.18B|72180000000|310|2,180,298|42.2%|19|2021-11-25|Nov 25, 2021|09/2021|-3.25|--|5220000000|--|2021-08-30|Aug 30, 2021|06/2021|-3.37|--|5500000000|--
2022-01-03 01:44:56|06778|101499|MTDL|1.88T|1.88E+12|3,820|4,537,950|141.77%|19|2021-10-28|Oct 28, 2021|09/2021|39.99|--|4000000000|4000000000|2021-07-27|Jul 27, 2021|06/2021|49.36|--|3000000000|--
2022-01-03 01:45:00|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|--
2022-01-03 01:45:04|06780|101500|MTLA|3.52T|3.52E+12|460|2,200,706|6.98%|20|2021-11-01|Nov 01, 2021|09/2021|15.41|--|233200000000|--|2021-08-25|Aug 25, 2021|06/2021|4.41|--|171100000000|--
2022-01-03 01:45:06|06781|101501|MIDI|6.37T|6.37E+12|2,210|1,262,847|14.81%|18|2021-08-31|Aug 31, 2021|06/2021|29.3|--|3000000000|--|2021-05-28|May 28, 2021|03/2021|15.93|--|3000000000|--
2022-01-03 01:45:09|06782|101502|SDPC|173.26B|173260000000|136|1,951,009|30.77%|19|2021-11-04|Nov 04, 2021|09/2021|5.26|--|843000000000|--|2021-07-30|Jul 30, 2021|06/2021|1.59|--|744600000000|--
2022-01-03 01:45:11|06783|101503|PADI|565.36B|565360000000|50|35,571|0%|19|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|2830000000|--|2021-08-18|Aug 18, 2021|06/2021|-0.6|--|-1790000000|--
2022-01-03 01:45:14|06784|101504|MAPI|11.74T|1.174E+13|710|19,318,842|-10.13%|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
2022-01-03 01:45:17|06785|951639|KOPI|449.74B|449740000000|645|55,789|27.72%|19|2021-11-09|Nov 09, 2021|09/2021|2.25|--|48300000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.69|--|49370000000|--
2022-01-03 01:45:20|06786|101505|MIRA|198.07B|198070000000|50|3,399,292|0%|20|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|23760000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.61|--|20660000000|--
2022-01-03 01:45:23|06787|101506|MITI|566.77B|566770000000|232|96,648,527|84.99%|19|2021-11-08|Nov 08, 2021|09/2021|0.6|--|11220000000|--|2021-08-27|Aug 27, 2021|06/2021|0.3|--|10940000000|--
2022-01-03 01:45:25|06788|948393|MIKA|32.18T|3.218E+13|2,260|24,182,972|-17.22%|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
2022-01-03 01:45:28|06789|960819|MKNT|275B|275000000000|50|3,862,774|0%|19|2021-11-19|Nov 19, 2021|09/2021|-1.82|--|515400000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.58|--|516400000000|--
2022-01-03 01:45:31|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|--
2022-01-03 01:45:33|06791|101507|MPMX|4.94T|4.94E+12|1,145|14,468,088|131.78%|28|2021-10-29|Oct 29, 2021|09/2021|-122.71|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|-122.71|--|3000000000|--
2022-01-03 01:45:36|06792|101508|MBSS|1.91T|1.91E+12|1,090|4,529,783|130.93%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-03 01:45:38|06793|943662|MBAP|4.42T|4.42E+12|3,600|334,194|33.83%|6|2018-07-30|Jul 30, 2018|06/2018|0.01|--|52230000|--|2018-04-30|Apr 30, 2018|03/2018|0.02|--|75870000|--
2022-01-03 01:45:40|06794|101509|BHIT|4.68T|4.68E+12|56|240,530,932|-15.15%|19|2021-12-01|Dec 01, 2021|09/2021|3.07|--|3000000000|--|2021-08-31|Aug 31, 2021|06/2021|2.63|--|4000000000|--
2022-01-03 01:45:43|06795|101510|BCAP|2.61T|2.61E+12|62|28,927,836|-54.07%|19|2021-12-01|Dec 01, 2021|09/2021|0.25|--|639200000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|603900000000|--
2022-01-03 01:45:46|06796|101511|KPIG|7.58T|7.58E+12|94|29,803,272|-11.32%|19|2021-12-01|Dec 01, 2021|09/2021|-0.12|--|158100000000|--|2021-08-31|Aug 31, 2021|06/2021|1.41|--|186100000000|--
2022-01-03 01:45:49|06797|101512|MSKY|5.98T|5.98E+12|600|1,730,778|-24.53%|28|2021-11-22|Nov 22, 2021|09/2021|-2|--|344800000000|--|2021-08-12|Aug 12, 2021|06/2021|-6.1|--|392700000000|--
2022-01-03 01:45:52|06798|1081669|MSIN|27.93T|2.793E+13|2,480|24,087,695|1,285.47%|14|2021-11-19|Nov 19, 2021|09/2021|5.19|--|337200000000|--|2021-08-06|Aug 06, 2021|06/2021|6.72|--|488700000000|--
2022-01-03 01:45:54|06799|1141298|IPTV|7.09T|7.09E+12|168|17,922,473|-48.78%|11|2021-11-30|Nov 30, 2021|09/2021|2.14|--|874300000000|--|2021-08-12|Aug 12, 2021|06/2021|1.58|--|1000000000|--
2022-01-03 01:45:56|06800|101513|MDRN|381.61B|381610000000|50|14,596|0%|19|2021-11-11|Nov 11, 2021|09/2021|-0.23|--|17440000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.46|--|18990000000|--
2022-01-03 01:46:00|06801|101514|MDLN|927.45B|927450000000|74|380,542,009|45.1%|20|2021-11-03|Nov 03, 2021|09/2021|-33.81|--|209500000000|--|2021-07-23|Jul 23, 2021|06/2021|-33.81|--|171700000000|--
2022-01-03 01:46:02|06802|1166257|ENZO|108.13B|108130000000|50.00|2,430,968|0%|6|2021-08-18|Aug 18, 2021|06/2020|-1.19|--|97170000000|--|2021-08-18|Aug 18, 2021|06/2021|0.3|--|266500000000|--
2022-01-03 01:46:05|06803|1155743|KEJU|1.78T|1.78E+12|1,185|73,791|-12.55%|12|2021-10-28|Oct 28, 2021|09/2021|21.9|--|234000000000|--|2021-10-06|Oct 06, 2021|06/2021|23.56|--|252100000000|--
2022-01-03 01:46:08|06804|101515|MLIA|2.92T|2.92E+12|2,210|7,118,966|298.2%|20|2021-10-28|Oct 28, 2021|09/2021|144.3|--|1000000000|--|2021-07-29|Jul 29, 2021|06/2021|86.11|--|963200000000|--
2022-01-03 01:46:11|06805|101516|MAGP|450B|450000000000|50|3,678|0%|18|2021-10-25|Oct 25, 2021|09/2021|-1.19|--|59600000000|--|2021-09-03|Sep 03, 2021|06/2021|-0.6|--|79750000000|--
2022-01-03 01:46:14|06806|101300|AMAG|1.68T|1.68E+12|336|392,100|48.67%|19|2021-10-28|Oct 28, 2021|09/2021|6.17|--|178200000000|--|2021-07-29|Jul 29, 2021|06/2021|6.42|--|159100000000|--
2022-01-03 01:46:17|06807|101517|MLBI|16.43T|1.643E+13|7,800|77,298|-19.59%|19|2021-10-28|Oct 28, 2021|09/2021|62.06|--|536200000000|--|2021-07-28|Jul 28, 2021|06/2021|63.05|--|554900000000|--
2022-01-03 01:46:20|06808|101518|MICE|237.95B|237950000000|402|276,070|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|--
2022-01-03 01:46:22|06809|101519|LPIN|499.38B|499380000000|1,175|4,793,181|381.56%|19|2021-12-01|Dec 01, 2021|09/2021|11|--|30440000000|--|2021-08-30|Aug 30, 2021|06/2021|11.64|--|29830000000|--
2022-01-03 01:46:25|06810|101248|MFMI|734.85B|734850000000|970|23,739|27.63%|19|2021-11-30|Nov 30, 2021|09/2021|8.18|--|34780000000|--|2021-08-30|Aug 30, 2021|06/2021|21.75|--|37390000000|--
2022-01-03 01:46:28|06811|101520|MLPL|5.42T|5.42E+12|370|315,432,668|421.13%|19|2021-11-26|Nov 26, 2021|09/2021|4.05|--|2000000000|--|2021-08-31|Aug 31, 2021|06/2021|25.07|--|2000000000|--
2022-01-03 01:46:30|06812|101521|MLPT|6.58T|6.58E+12|3,510|999,083|394.37%|20|2021-11-22|Nov 22, 2021|09/2021|48.17|--|743000000000|--|2021-08-13|Aug 13, 2021|06/2021|30.24|--|644400000000|--
2022-01-03 01:46:35|06813|101522|MASA|53.95T|5.395E+13|5,875|32,820|490.45%|19|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-10-01|Oct 01, 2021|06/2021|--|--|--|--
2022-01-03 01:46:38|06814|101523|MRAT|118.13B|118130000000|276|1,878,791|63.31%|19|2021-12-01|Dec 01, 2021|09/2021|-4.49|--|79580000000|--|2021-08-24|Aug 24, 2021|06/2021|0.8|--|87730000000|--
2022-01-03 01:46:41|06815|1096519|CITY|945.91B|945910000000|175|962,667|101.15%|14|2021-08-31|Aug 31, 2021|06/2021|-1.54|--|5810000000|--|2021-06-15|Jun 15, 2021|03/2021|0.16|--|14500000000|--
2022-01-03 01:46:43|06816|1088701|NFCX|5.93T|5.93E+12|8,950|255,553|287.45%|15|2021-11-11|Nov 11, 2021|09/2021|101.8|--|2000000000|--|2021-08-05|Aug 05, 2021|06/2021|114.92|--|1000000000|--
2022-01-03 01:46:46|06817|101524|ROTI|8.23T|8.23E+12|1,360|2,829,283|0%|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
2022-01-03 01:46:49|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|--|--|--|--
2022-01-03 01:46:51|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|--
2022-01-03 01:46:54|06820|101527|DGIK|1.09T|1.09E+12|197|176,421,119|294%|19|2021-11-03|Nov 03, 2021|09/2021|0.25|--|69770000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.19|--|80550000000|--
2022-01-03 01:46:56|06821|1172506|NPGF|294.86B|294860000000|91.00|15,787,336|-|7|2021-11-02|Nov 02, 2021|09/2021|-0.18|--|48810000000|--|2021-07-30|Jul 30, 2021|06/2020|1.72|--|161800000000|--
2022-01-03 01:46:59|06822|101528|NRCA|700.95B|700950000000|290|997,302|-23.28%|19|2021-11-25|Nov 25, 2021|09/2021|3.2|--|367900000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|314700000000|--
2022-01-03 01:47:01|06823|1153026|NZIA|345.01B|345010000000|157|143,095|-12.78%|11|2021-11-26|Nov 26, 2021|09/2021|-0.01|--|35220000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.17|--|15800000000|--
2022-01-03 01:47:04|06824|101529|META|1.98T|1.98E+12|114|3,644,730|-49.11%|19|2021-11-30|Nov 30, 2021|09/2021|-0.66|--|156600000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|222900000000|--
2022-01-03 01:47:07|06825|102971|UNIT|23.83B|23830000000|316|34,698|97.5%|14|2020-07-30|Jul 30, 2020|06/2020|0.79|--|13000000000|--|2020-06-30|Jun 30, 2020|03/2020|2.13|--|39800000000|--
2022-01-03 01:47:09|06826|997895|PORT|1.83T|1.83E+12|650|44,802|57.77%|19|2021-10-28|Oct 28, 2021|09/2021|-12.95|--|469200000000|--|2021-08-27|Aug 27, 2021|06/2021|-2.61|--|257900000000|--
2022-01-03 01:47:12|06827|1114107|DIVA|3.01T|3.01E+12|2,150|479,677|78.42%|13|2021-11-15|Nov 15, 2021|09/2021|405.14|--|1000000000|--|2021-08-07|Aug 07, 2021|06/2021|710.99|--|1000000000|--
2022-01-03 01:47:15|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|--|--|--
2022-01-03 01:47:17|06829|1153000|OPMS|111.43B|111430000000|139|23,201,231|-16.27%|12|2021-11-25|Nov 25, 2021|09/2021|-1.03|--|9410000000|--|2021-09-27|Sep 27, 2021|06/2021|0.59|--|16700000000|--
2022-01-03 01:47:20|06830|101608|TKIM|23.43T|2.343E+13|7,525|4,154,009|-23.6%|9|2021-11-22|Nov 22, 2021|09/2021|263.34|--|3000000000|--|2021-08-23|Aug 23, 2021|06/2021|1270.67|--|--|3000000000
2022-01-03 01:47:23|06831|101532|APIC|13.12T|1.312E+13|1,115|11,158,436|42.04%|19|2021-11-30|Nov 30, 2021|09/2021|0.76|--|535200000000|--|2021-08-24|Aug 24, 2021|06/2021|3.16|--|565400000000|--
2022-01-03 01:47:25|06832|1163264|UANG|980.1B|980100000000|810.00|25,307|313.27%|7|2021-11-02|Nov 02, 2021|09/2021|-24.41|--|274200000|--|2021-08-25|Aug 25, 2021|06/2021|-19.45|--|3350000000|--
2022-01-03 01:47:28|06833|101533|PWON|22.35T|2.235E+13|464|45,777,549|-9.02%|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
2022-01-03 01:47:30|06834|1155744|PSGO|4.07T|4.07E+12|216|21,621,755|81.51%|11|2021-10-28|Oct 28, 2021|09/2021|2.34|--|423300000000|--|2021-07-29|Jul 29, 2021|06/2021|-0.58|--|298800000000|--
2022-01-03 01:47:32|06835|1174977|NICL|666.71B|666710000000|69.00|38,926,995|-|5|2021-11-04|Nov 04, 2021|09/2020|43.06|--|178200000000|--|2021-11-04|Nov 04, 2021|09/2021|-8.3|--|77460000000|--
2022-01-03 01:47:34|06836|101534|PBRX|997.66B|997660000000|154|8,377,459|-37.4%|9|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-03 01:47:37|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|--
2022-01-03 01:47:39|06838|1174310|MGLV|384.64B|384640000000|202.00|314,292|-|4|2021-11-17|Nov 17, 2021|09/2020|0.28|--|13780000000|--|2021-11-17|Nov 17, 2021|09/2021|0.97|--|35870000000|--
2022-01-03 01:47:41|06839|1057073|PBID|3.01T|3.01E+12|1,605|1,189,734|11.85%|18|2021-10-28|Oct 28, 2021|09/2021|45.62|--|1000000000|--|2021-07-28|Jul 28, 2021|06/2021|60.68|--|1000000000|--
2022-01-03 01:47:44|06840|943654|PEGE|3.32T|3.32E+12|1,170|380,644|760.29%|19|2021-10-29|Oct 29, 2021|09/2021|-35.79|--|-99860000000|--|2021-07-29|Jul 29, 2021|06/2021|4.36|--|11980000000|--
2022-01-03 01:47:48|06841|1168365|PMMP|1.14T|1.14E+12|484.00|27,250,570|89.06%|5|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-03 01:47:50|06842|101535|PNLF|5.51T|5.51E+12|172|36,002,700|-30.08%|19|2021-11-30|Nov 30, 2021|09/2021|15.35|--|571000000000|--|2021-08-31|Aug 31, 2021|06/2021|14.52|--|481800000000|--
2022-01-03 01:47:53|06843|101537|PANS|911.09B|911090000000|1,275|233,709|-0.78%|19|2021-10-28|Oct 28, 2021|09/2021|64.89|--|115400000000|--|2021-07-29|Jul 29, 2021|06/2021|24.26|--|77340000000|--
2022-01-03 01:47:57|06844|101536|PNIN|2.77T|2.77E+12|680|609,228|-21.39%|19|2021-12-01|Dec 01, 2021|09/2021|79.44|--|569700000000|--|2021-08-31|Aug 31, 2021|06/2021|50.51|--|481400000000|--
2022-01-03 01:48:04|06845|101538|PANR|254.4B|254400000000|212|8,073,063|38.56%|19|2021-11-29|Nov 29, 2021|09/2021|-169.52|--|20010000000|--|2021-09-15|Sep 15, 2021|03/2021|-103.74|--|17610000000|--
2022-01-03 01:48:08|06846|991136|PBSA|1.1T|1.1E+12|730|21,360|22.69%|19|2021-11-26|Nov 26, 2021|09/2021|22.46|--|76980000000|--|2021-08-31|Aug 31, 2021|06/2021|0.91|--|26340000000|--
2022-01-03 01:48:11|06847|101540|PICO|54B|54000000000|95|730,378|-33.57%|20|2021-12-01|Dec 01, 2021|09/2021|-4.46|--|123400000000|--|2021-09-10|Sep 10, 2021|06/2021|-45.13|--|126400000000|--
2022-01-03 01:48:14|06848|101541|NIKL|2.46T|2.46E+12|975|573,594|-32.53%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|--|--|--|--
2022-01-03 01:48:16|06849|101542|BBRM|266.77B|266770000000|50|69,179|0%|5|2018-05-25|May 25, 2018|03/2018|-0|--|5080000|--|2018-03-29|Mar 29, 2018|12/2017|-0.15|--|4600000|--
2022-01-03 01:48:19|06850|101253|NELY|723.8B|723800000000|308|5,819,125|116.9%|19|2021-11-15|Nov 15, 2021|09/2021|7.65|--|56890000000|--|2021-08-05|Aug 05, 2021|06/2021|5.59|--|50630000000|--
2022-01-03 01:48:22|06851|1056131|PSSI|2.17T|2.17E+12|402|6,155,463|131.03%|2|2018-04-26|Apr 26, 2018|03/2018|--|--|16160000|--|2017-05-04|May 04, 2017|03/2017|-0.36|--|10120000|--
2022-01-03 01:48:24|06852|101250|PGLI|217.65B|217650000000|446|275,783|87.39%|19|2021-11-10|Nov 10, 2021|09/2021|7.99|--|3330000000|--|2021-08-26|Aug 26, 2021|06/2021|4.12|--|3520000000|--
2022-01-03 01:48:27|06853|101531|PJAA|896B|896000000000|560|308,477|-6.67%|19|2021-11-01|Nov 01, 2021|09/2021|-61.22|--|33350000000|--|2021-08-23|Aug 23, 2021|06/2021|-23.61|--|121400000000|--
2022-01-03 01:48:31|06854|101549|PTPP|6.12T|6.12E+12|990|34,198,798|-46.92%|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
2022-01-03 01:48:34|06855|998095|KONI|308.88B|308880000000|990|12,415|107.98%|19|2021-11-30|Nov 30, 2021|09/2021|11.99|--|31820000000|--|2021-09-10|Sep 10, 2021|06/2021|5.18|--|26410000000|--
2022-01-03 01:48:36|06856|101543|GPRA|372.07B|372070000000|87|22,553,169|16%|19|2021-11-03|Nov 03, 2021|09/2021|5.46|--|130600000000|--|2021-08-31|Aug 31, 2021|06/2021|2.46|--|70410000000|--
2022-01-03 01:48:38|06857|101544|PKPK|117.6B|117600000000|196|74,029,544|262.96%|18|2021-11-30|Nov 30, 2021|09/2021|-3.68|--|1360000000|--|2021-08-31|Aug 31, 2021|06/2021|-2.45|--|618100000|--
2022-01-03 01:48:41|06858|1156527|TRIN|1.08T|1.08E+12|248|11,705,344|20.39%|12|2021-12-01|Dec 01, 2021|09/2021|-1.72|--|506000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.82|--|1110000000|--
2022-01-03 01:48:44|06859|101530|PGAS|33.33T|3.333E+13|1,375|163,897,120|-16.92%|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
2022-01-03 01:48:47|06860|101488|LSIP|8.08T|8.08E+12|1,185|30,386,754|-13.82%|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
2022-01-03 01:48:50|06861|101546|PTRO|2.15T|2.15E+12|2,170|1,052,841|12.44%|5|2018-04-26|Apr 26, 2018|03/2018|--|--|89520000|--|2018-03-19|Mar 19, 2018|12/2017|--|--|78990000|--
2022-01-03 01:48:53|06862|1116267|PEHA|928.2B|928200000000|1,105|389,658|-34.81%|13|2021-11-25|Nov 25, 2021|09/2021|0.55|--|300900000000|--|2021-09-01|Sep 01, 2021|06/2021|3.89|--|240900000000|--
2022-01-03 01:48:58|06863|101254|RODA|1.2T|1.2E+12|88|13,512,773|72.55%|19|2021-11-10|Nov 10, 2021|09/2021|1.03|--|173800000000|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|60320000000|--
2022-01-03 01:49:00|06864|1165603|PNGO|1.21T|1.21E+12|1,555.00|31,916|94.38%|6|2021-11-03|Nov 03, 2021|09/2021|70.78|--|547500000000|--|2021-08-20|Aug 20, 2021|06/2021|72.26|--|528600000000|--
2022-01-03 01:49:04|06865|101255|PTSP|1.55T|1.55E+12|7,000|1,659|88.68%|19|2021-10-28|Oct 28, 2021|09/2021|-59.49|--|84830000000|--|2021-08-12|Aug 12, 2021|06/2021|15.74|--|124700000000|--
2022-01-03 01:49:07|06866|1166256|PLAN|32.14B|32140000000|36.00|7,438,120|-64%|1|2021-11-01|Nov 01, 2021|06/2021|-1.35|--|2780000000|--|
2022-01-03 01:49:10|06867|101256|PLIN|8.66T|8.66E+12|2,450|34,491|0%|18|2021-10-01|Oct 01, 2021|06/2021|30.23|--|234200000000|--|2021-08-12|Aug 12, 2021|03/2021|27.85|--|213200000000|--
2022-01-03 01:49:13|06868|101547|PLAS|59.21B|59210000000|50|15,059|0%|14|2020-08-07|Aug 07, 2020|03/2020|-0.47|--|1400000000|--|2020-08-05|Aug 05, 2020|06/2020|-0.79|--|580400000|--
2022-01-03 01:49:16|06869|1117907|POLI|2.97T|2.97E+12|1,475|220,866|84.38%|16|2021-10-15|Oct 15, 2021|09/2021|-6.33|--|31140000000|--|2021-09-24|Sep 24, 2021|06/2021|-0.28|--|50310000000|--
2022-01-03 01:49:21|06870|1088678|POLL|10.27T|1.027E+13|1,235|5,197,517|-72.49%|14|2021-10-26|Oct 26, 2021|09/2021|1.59|--|165000000000|--|2021-09-30|Sep 30, 2021|06/2021|3.29|--|242600000000|--
2022-01-03 01:49:23|06871|101548|ADMG|785.61B|785610000000|202|3,040,405|-13.68%|5|2018-04-27|Apr 27, 2018|03/2018|--|--|108100000|--|2018-04-02|Apr 02, 2018|12/2017|-0|--|82050000|--
2022-01-03 01:49:26|06872|1097904|POLA|518.58B|518580000000|190|4,449,063|-22.76%|12|2021-11-30|Nov 30, 2021|09/2021|-0.72|--|3800000000|--|2021-08-30|Aug 30, 2021|06/2021|0.71|--|3790000000|--
2022-01-03 01:49:28|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|--
2022-01-03 01:49:32|06874|1055263|PPRE|1.76T|1.76E+12|174|13,821,039|-33.59%|17|2021-07-30|Jul 30, 2021|06/2021|1.84|--|554900000000|--|2021-05-03|May 03, 2021|03/2021|1.67|--|665600000000|--
2022-01-03 01:49:36|06875|953597|PPRO|3.58T|3.58E+12|58|57,889,111|-38.3%|21|2021-10-29|Oct 29, 2021|09/2021|0.17|--|264600000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|362000000000|--
2022-01-03 01:49:38|06876|1163262|PGUN|1.94T|1.94E+12|388.00|318,838|55.2%|6|2021-08-23|Aug 23, 2021|06/2021|1.49|--|226400000000|--|2021-06-28|Jun 28, 2021|03/2020|5.76|--|152900000000|--
2022-01-03 01:49:41|06877|101258|PSDN|220.32B|220320000000|153|258,942|17.69%|20|2021-10-29|Oct 29, 2021|09/2021|-15.57|--|206700000000|--|2021-08-30|Aug 30, 2021|06/2021|-15.1|--|205900000000|--
2022-01-03 01:49:43|06878|1096064|PANI|707.25B|707250000000|1,725|634,496|1,387.07%|9|2021-11-01|Nov 01, 2021|09/2021|0.52|--|65660000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|58810000000|--
2022-01-03 01:49:47|06879|1156724|PTPW|636.69B|636690000000|725.00|289,009|-32.56%|8|2021-08-31|Aug 31, 2021|06/2021|5.88|--|53620000000|--|2021-08-12|Aug 12, 2021|03/2021|12.97|--|72760000000|--
2022-01-03 01:49:50|06880|101550|PRAS|178.07B|178070000000|254|5,352,288|108.2%|19|2021-12-06|Dec 06, 2021|09/2021|-5.35|--|62220000000|--|2021-08-30|Aug 30, 2021|06/2021|56.35|--|100600000000|--
2022-01-03 01:49:53|06881|1177038|MCOL|13.16T|1.316E+13|3,700.00|2,036,389|-|0||
2022-01-03 01:49:56|06882|1057208|PCAR|329B|329000000000|282|262,614|-49.19%|19|2021-12-01|Dec 01, 2021|09/2021|0.69|--|47150000000|--|2021-08-26|Aug 26, 2021|06/2021|0.36|--|34150000000|--
2022-01-03 01:49:59|06883|1163501|PPGL|101.25B|101250000000|135.00|4,997,972|-11.18%|4|2021-08-05|Aug 05, 2021|06/2020|1.73|--|54040000000|--|2021-08-05|Aug 05, 2021|06/2021|9.57|--|114000000000|--
2022-01-03 01:50:02|06884|962001|BIMA|149.61B|149610000000|246|28,328,036|392%|18|2021-11-30|Nov 30, 2021|09/2021|-5.57|--|10660000000|--|2021-08-31|Aug 31, 2021|06/2021|-11.89|--|11770000000|--
2022-01-03 01:50:05|06885|994054|PRDA|8.63T|8.63E+12|9,200|1,543,414|183.08%|19|2021-11-02|Nov 02, 2021|09/2021|151.76|--|752300000000|--|2021-08-04|Aug 04, 2021|06/2021|151.76|--|612800000000|--
2022-01-03 01:50:08|06886|986049|OASA|303.02B|303020000000|845|2,536,534|129.62%|19|2021-10-28|Oct 28, 2021|09/2021|-0.32|--|145000000|--|2021-07-26|Jul 26, 2021|06/2021|0.22|--|1000000000|--
2022-01-03 01:50:11|06887|101259|PALM|6.16T|6.16E+12|870|12,481,046|152.91%|19|2021-11-22|Nov 22, 2021|09/2021|-78.12|--|104400000000|--|2021-08-31|Aug 31, 2021|03/2021|-51.37|--|66650000000|--
2022-01-03 01:50:13|06888|101588|STAR|715.2B|715200000000|149|555,054|40.57%|19|2021-11-30|Nov 30, 2021|09/2021|0.43|--|1010000000|--|2021-08-31|Aug 31, 2021|06/2021|0.83|--|933100000|--
2022-01-03 01:50:16|06889|1010638|CSIS|197.36B|197360000000|151|75,418,520|132.31%|20|2021-11-26|Nov 26, 2021|09/2021|-0.38|--|12860000000|--|2021-10-29|Oct 29, 2021|06/2021|0.22|--|13320000000|--
2022-01-03 01:50:20|06890|1075239|DFAM|729.54B|729540000000|384|448,875|86.41%|15|2021-11-01|Nov 01, 2021|09/2021|-3.94|--|16310000000|--|2021-08-27|Aug 27, 2021|06/2021|-3|--|20030000000|--
2022-01-03 01:50:23|06891|1097269|DUCK|225.87B|225870000000|176|31,739,700|-54.17%|11|2020-11-30|Nov 30, 2020|09/2020|-4.82|--|26980000000|--|2020-07-30|Jul 30, 2020|06/2020|-3.04|--|10760000000|--
2022-01-03 01:50:26|06892|1088204|IPCC|936.47B|936470000000|515|5,415,328|-2.83%|15|2021-10-29|Oct 29, 2021|09/2021|0.97|--|114500000000|--|2021-07-30|Jul 30, 2021|06/2021|-1.68|--|113400000000|--
2022-01-03 01:50:29|06893|1010639|TAMU|1.88T|1.88E+12|50|141,002|0%|7|2018-07-30|Jul 30, 2018|03/2017|-0|--|3730000|--|2018-07-30|Jul 30, 2018|03/2018|-0|--|3900000|--
2022-01-03 01:50:32|06894|1078226|PZZA|2.04T|2.04E+12|680|479,302|-16.05%|17|2021-12-01|Dec 01, 2021|09/2021|8.87|--|814800000000|--|2021-08-19|Aug 19, 2021|06/2021|8.87|--|974600000000|--
2022-01-03 01:50:35|06895|101578|SIPD|2.68T|2.68E+12|2,000|74,652|33.33%|20|2021-11-01|Nov 01, 2021|09/2021|-41.58|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|-19.66|--|1000000000|--
2022-01-03 01:50:38|06896|1076784|SPTO|1.73T|1.73E+12|640|646,556|9.4%|18|2021-11-01|Nov 01, 2021|09/2021|14.23|--|551500000000|--|2021-08-20|Aug 20, 2021|06/2021|19.05|--|474900000000|--
2022-01-03 01:50:41|06897|101251|TMAS|7.82T|7.82E+12|1,370|28,415,502|892.75%|19|2021-11-29|Nov 29, 2021|09/2021|54.31|--|819900000000|--|2021-08-25|Aug 25, 2021|06/2021|49.13|--|686500000000|--
2022-01-03 01:50:44|06898|1084863|TNCA|1.08T|1.08E+12|2,550|9,940,530|501.42%|14|2021-12-02|Dec 02, 2021|09/2021|4.2|--|18820000000|--|2021-10-29|Oct 29, 2021|06/2021|-0.64|--|19330000000|--
2022-01-03 01:50:46|06899|1123886|COCO|256.28B|256280000000|288|16,974,594|-58.86%|13|2021-11-02|Nov 02, 2021|09/2021|0.29|--|54540000000|--|2021-08-31|Aug 31, 2021|06/2021|0.58|--|56400000000|--
2022-01-03 01:50:49|06900|101260|PNSE|530.55B|530550000000|665|34,881|-37.85%|18|2021-12-01|Dec 01, 2021|09/2021|-10.88|--|11310000000|--|2021-08-31|Aug 31, 2021|06/2021|-15.69|--|13980000000|--
2022-01-03 01:50:54|06901|101551|PUDP|111.39B|111390000000|338|1,014,783|46.96%|19|2021-11-30|Nov 30, 2021|09/2021|-19.08|--|9880000000|--|2021-08-30|Aug 30, 2021|06/2021|-23.63|--|12500000000|--
2022-01-03 01:50:57|06902|953932|DMAS|9.21T|9.21E+12|191|32,240,878|-22.36%|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
2022-01-03 01:50:59|06903|1165982|PURI|394B|394000000000|394.00|23,603|32.21%|5|2021-10-28|Oct 28, 2021|09/2021|1.88|--|18360000000|--|2021-07-28|Jul 28, 2021|06/2021|0.02|--|8510000000|--
2022-01-03 01:51:02|06904|1156089|PMJS|1.97T|1.97E+12|143|5,161,664|36.19%|12|2021-10-28|Oct 28, 2021|09/2021|3.2|--|2000000000|--|2021-08-12|Aug 12, 2021|06/2021|2.96|--|2000000000|--
2022-01-03 01:51:04|06905|1156644|PURA|375.22B|375220000000|64.00|197,183,923|-47.97%|11|2021-11-29|Nov 29, 2021|09/2021|0.32|--|28760000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|18580000000|--
2022-01-03 01:51:07|06906|101552|PYFA|543.11B|543110000000|1,015|325,388|4.1%|19|2021-11-30|Nov 30, 2021|09/2021|8.59|--|183900000000|--|2021-08-27|Aug 27, 2021|06/2021|0.96|--|105100000000|--
2022-01-03 01:51:10|06907|953933|HDFA|1.35T|1.35E+12|206|818,873|63.49%|19|2021-10-28|Oct 28, 2021|09/2021|1.62|--|45280000000|--|2021-07-29|Jul 29, 2021|06/2021|1.25|--|30540000000|--
2022-01-03 01:51:14|06908|101553|RUIS|158.62B|158620000000|206|320,591|-24.82%|19|2021-11-11|Nov 11, 2021|09/2021|4.16|--|420400000000|--|2021-08-27|Aug 27, 2021|06/2021|2.98|--|398300000000|--
2022-01-03 01:51:17|06909|101554|RALS|4.2T|4.2E+12|655|7,292,906|-15.48%|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
2022-01-03 01:51:20|06910|101555|ARTI|392B|392000000000|50|13,895|0%|18|2021-11-29|Nov 29, 2021|06/2021|4.81|--|948800000|--|2021-06-21|Jun 21, 2021|03/2021|-4.63|--|430500000|--
2022-01-03 01:51:25|06911|950067|PSKT|517.56B|517560000000|50|7,265|0%|19|2021-11-17|Nov 17, 2021|09/2021|-0.36|--|10400000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.37|--|10980000000|--
2022-01-03 01:51:28|06912|101261|RELI|799.2B|799200000000|444|23,815|37.04%|22|2021-11-03|Nov 03, 2021|09/2021|4.34|--|16330000000|--|2021-08-27|Aug 27, 2021|06/2021|4.39|--|8080000000|--
2022-01-03 01:51:31|06913|1155912|REAL|597.02B|597020000000|90|167,239,686|80%|11|2021-11-30|Nov 30, 2021|09/2021|0.06|--|3100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|3860000000|--
2022-01-03 01:51:34|06914|101557|KKGI|1.24T|1.24E+12|264|1,325,244|-0.75%|19|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2022-01-03 01:51:38|06915|101262|RICY|60.32B|60320000000|94|4,832,772|-17.54%|20|2021-11-29|Nov 29, 2021|09/2021|-38.23|--|304400000000|--|2021-08-25|Aug 25, 2021|06/2021|-13.97|--|297300000000|--
2022-01-03 01:51:40|06916|101263|RIGS|188.83B|188830000000|310|832,723|15.67%|5|2018-06-29|Jun 29, 2018|03/2018|-0.02|--|6940000|--|2018-01-31|Jan 31, 2018|12/2017|-0|--|7020000|--
2022-01-03 01:51:43|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|--
2022-01-03 01:51:46|06918|101559|RBMS|217.81B|217810000000|82|162,893,074|64%|19|2021-11-26|Nov 26, 2021|09/2021|-5.97|--|10670000000|--|2021-08-25|Aug 25, 2021|06/2021|-4.78|--|3360000000|--
2022-01-03 01:51:48|06919|1166029|ROCK|1.01T|1.01E+12|705.00|44,878|-22.53%|7|2021-11-25|Nov 25, 2021|09/2021|-3.88|--|21150000000|--|2021-09-27|Sep 27, 2021|06/2020|1.28|--|26600000000|--
2022-01-03 01:51:51|06920|945177|RDTX|1.8T|1.8E+12|6,700|19,566|27.62%|19|2021-11-04|Nov 04, 2021|09/2021|144.47|--|107400000000|--|2021-08-26|Aug 26, 2021|06/2021|154.36|--|94580000000|--
2022-01-03 01:51:54|06921|1084857|PRIM|1.36T|1.36E+12|400|11,845,481|72.41%|14|2021-11-30|Nov 30, 2021|09/2021|12.47|--|231500000000|--|2021-09-14|Sep 14, 2021|06/2021|13.94|--|187100000000|--
2022-01-03 01:51:56|06922|1156446|INDO|440.27B|440270000000|102|29,054,978|-19.05%|10|2021-11-29|Nov 29, 2021|09/2021|0.74|--|3450000000|--|2021-07-26|Jul 26, 2021|06/2021|-0.15|--|845700000|--
2022-01-03 01:51:58|06923|101560|RAJA|769.33B|769330000000|182|14,659,378|-27.78%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-03 01:52:01|06924|101561|SIMP|7.07T|7.07E+12|456|9,128,373|8.57%|21|2021-12-01|Dec 01, 2021|09/2021|22.21|--|5000000000|--|2021-08-13|Aug 13, 2021|06/2021|7.00|--|4000000000|--
2022-01-03 01:52:04|06925|101562|MYOH|3.86T|3.86E+12|1,750|79,586|34.62%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|52840000|--|2018-03-26|Mar 26, 2018|12/2017|--|--|54770000|--
2022-01-03 01:52:07|06926|101563|SGRO|3.63T|3.63E+12|1,995|318,472|23.53%|20|2021-11-02|Nov 02, 2021|09/2021|67.53|--|1000000000|--|2021-07-30|Jul 30, 2021|06/2021|97.75|--|1000000000|--
2022-01-03 01:52:10|06927|101264|SMDR|3.26T|3.26E+12|995|14,109,670|250.35%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-03 01:52:13|06928|1009374|MINA|328.13B|328130000000|50|8,323,837|0%|19|2021-11-30|Nov 30, 2021|09/2021|-0.23|--|463200000|--|2021-08-31|Aug 31, 2021|06/2021|-0.17|--|1030000000|--
2022-01-03 01:52:16|06929|1031326|603580|1.53B|1530000000|11.73|1,510,996|2.18%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|77200000|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|85280000|--
2022-01-03 01:52:20|06930|996071|603089|2.07B|2070000000|9.31|3,703,324|-18.12%|19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|425200000|--|2021-08-25|Aug 25, 2021|06/2021|-0.02|--|372300000|--
2022-01-03 01:52:23|06931|1141900|688012|78.02B|78020000000|126.60|5,673,930|-19.66%|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
2022-01-03 01:52:26|06932|100586|600391|9.24B|9240000000|28.00|8,958,293|8.32%|21|2021-10-29|Oct 29, 2021|09/2021|0.02|--|828700000|--|2021-08-28|Aug 28, 2021|06/2021|-0.68|--|761800000|--
2022-01-03 01:52:29|06933|100983|600893|169.16B|169160000000|63.46|32,673,805|6.93%|21|2021-10-28|Oct 28, 2021|09/2021|0.12|--|8260000000|8260000000|2021-08-28|Aug 28, 2021|06/2021|0.16|--|6340000000|--
2022-01-03 01:52:32|06934|100643|600469|3.64B|3640000000|4.99|6,617,411|-6.9%|20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|1250000000|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|1470000000|--
2022-01-03 01:52:37|06935|100415|600151|19.86B|19860000000|13.85|23,290,077|60.12%|19|2021-10-30|Oct 30, 2021|09/2021|-0.44|--|1590000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.44|--|1470000000|--
2022-01-03 01:52:40|06936|100950|600855|7.83B|7830000000|17.38|10,381,157|13.82%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|612300000|--|2021-08-16|Aug 16, 2021|06/2021|0.27|--|727500000|--
2022-01-03 01:52:45|06937|100659|600501|5.91B|5910000000|14.04|11,709,831|35.52%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1210000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|1010000000|--
2022-01-03 01:52:48|06938|101047|601111|132.61B|132610000000|9.13|41,960,088|21.9%|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
2022-01-03 01:52:51|06939|100489|600271|24.81B|24810000000|13.39|13,512,249|6.27%|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
2022-01-03 01:52:54|06940|101096|601600|103.67B|103670000000|6.09|381,927,793|67.77%|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
2022-01-03 01:52:59|06941|100512|600298|50.27B|50270000000|60.36|9,208,538|18.19%|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
2022-01-03 01:53:02|06942|994536|603031|5.74B|5740000000|51.29|1,838,426|126.75%|20|2021-10-29|Oct 29, 2021|09/2021|-0.12|--|466500000|--|2021-08-27|Aug 27, 2021|06/2021|-0.06|--|368600000|--
2022-01-03 01:53:05|06943|100285|600012|11.74B|11740000000|7.08|5,342,834|14.56%|21|2021-10-28|Oct 28, 2021|09/2021|0.2283|--|893660000|--|2021-08-28|Aug 28, 2021|06/2021|0.22|--|840200000|--
2022-01-03 01:53:08|06944|996081|603429|9.92B|9920000000|26.10|5,130,326|-12.15%|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|--
2022-01-03 01:53:11|06945|1162062|603815|4.93B|4930000000|7.97|2,742,419|-23%|11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|1560000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|1080000000|--
2022-01-03 01:53:15|06946|1091243|601606|9.41B|9410000000|12.99|17,134,020|8.43%|18|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|224600000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|344300000|--
2022-01-03 01:53:19|06947|953123|603599|18B|18000000000|39.00|6,268,614|62.7%|20|2021-10-28|Oct 28, 2021|09/2021|0.87|--|1620000000|--|2021-08-05|Aug 05, 2021|06/2021|0.75|--|1260000000|--
2022-01-03 01:53:23|06948|100872|600761|9.26B|9260000000|12.51|9,924,951|-11.9%|21|2021-10-29|Oct 29, 2021|09/2021|0.215|0.29|3880000000|--|2021-08-21|Aug 21, 2021|06/2021|0.27|0.3|4470000000|--
2022-01-03 01:53:26|06949|100999|600971|7.75B|7750000000|6.46|23,999,991|2.7%|20|2021-10-29|Oct 29, 2021|09/2021|0.20|--|1750000000|--|2021-08-20|Aug 20, 2021|06/2021|0.21|--|1490000000|--
2022-01-03 01:53:29|06950|942800|600418|38B|38000000000|17.40|105,937,933|42.27%|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
2022-01-03 01:53:32|06951|950055|603199|2.4B|2400000000|21.72|713,883|11.96%|20|2021-10-20|Oct 20, 2021|09/2021|0.38|--|77650000|--|2021-07-30|Jul 30, 2021|06/2021|0.38|--|147400000|--
2022-01-03 01:53:36|06952|955764|603589|42.3B|42300000000|70.87|13,435,441|2.86%|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
2022-01-03 01:53:39|06953|996090|603689|3.53B|3530000000|10.52|3,906,277|-15.02%|19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|1050000000|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|1030000000|--
2022-01-03 01:53:42|06954|100450|600218|6.26B|6260000000|14.36|32,169,812|57.28%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1350000000|--|2021-08-25|Aug 25, 2021|06/2021|0.15|--|1370000000|--
2022-01-03 01:53:45|06955|100712|600567|14.71B|14710000000|3.29|41,404,367|8.94%|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|--
2022-01-03 01:53:49|06956|101017|600990|8.94B|8940000000|56.17|4,423,343|20.85%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|1320000000|--|2021-08-24|Aug 24, 2021|06/2021|-0.06|--|500900000|--
2022-01-03 01:53:53|06957|100475|600237|5.33B|5330000000|9.45|36,790,383|109.07%|20|2021-10-25|Oct 25, 2021|09/2021|0.01|--|241100000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|253600000|--
2022-01-03 01:53:56|06958|1031220|603357|4.19B|4190000000|9.22|1,835,849|-0.54%|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|--
2022-01-03 01:54:00|06959|100660|600502|7.14B|7140000000|4.15|16,465,407|9.79%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|18070000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|17540000000|--
2022-01-03 01:54:04|06960|101120|601801|10.32B|10320000000|5.19|9,229,660|9.26%|21|2021-10-30|Oct 30, 2021|09/2021|0.1|--|2870000000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2560000000|--
2022-01-03 01:54:07|06961|100529|600318|6.11B|6110000000|12.40|37,711,158|21.09%|19|2021-10-23|Oct 23, 2021|09/2021|0.03|--|92780000|--|2021-08-14|Aug 14, 2021|06/2021|-0|--|104200000|--
2022-01-03 01:54:10|06962|953916|603198|55.56B|55560000000|69.45|11,340,842|99%|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|--
2022-01-03 01:54:13|06963|1052665|603527|2.94B|2940000000|12.05|6,422,213|50.06%|19|2021-10-25|Oct 25, 2021|09/2021|0.19|--|1770000000|--|2021-08-15|Aug 15, 2021|06/2021|0.16|--|1780000000|--
2022-01-03 01:54:16|06964|994587|603696|2.25B|2250000000|9.57|3,087,933|-17.85%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|145500000|--|2021-08-24|Aug 24, 2021|06/2021|0.06|--|124500000|--
2022-01-03 01:54:19|06965|1141904|688019|14.54B|14540000000|273.20|741,374|-8.26%|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
2022-01-03 01:54:22|06966|100714|600569|8.59B|8590000000|2.990|36,741,084|17.25%|20|2021-10-30|Oct 30, 2021|09/2021|-0.04|--|13610000000|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|13710000000|--
2022-01-03 01:54:25|06967|100591|600397|2.85B|2850000000|2.880|29,028,636|-16.28%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|4180000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|2170000000|--
2022-01-03 01:54:28|06968|996184|603839|3.48B|3480000000|8.71|1,402,216|-11.66%|19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|670600000|--|2021-08-25|Aug 25, 2021|06/2021|0.17|--|717900000|--
2022-01-03 01:54:33|06969|950054|603020|5.45B|5450000000|14.22|11,019,177|43.78%|20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|821000000|--|2021-08-30|Aug 30, 2021|06/2021|0.19|--|872100000|--
2022-01-03 01:54:36|06970|1141895|688007|15.55B|15550000000|34.35|6,452,390|85.18%|12|2021-10-22|Oct 22, 2021|09/2021|0.13|--|555900000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|579700000|--
2022-01-03 01:54:39|06971|942805|600629|4.19B|4190000000|6.60|2,607,274|-15.82%|20|2021-10-29|Oct 29, 2021|09/2021|0.11|--|2010000000|--|2021-08-30|Aug 30, 2021|06/2021|0.16|--|2110000000|--
2022-01-03 01:54:42|06972|1141911|688088|17.68B|17680000000|44.06|3,447,713|-36.99%|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
2022-01-03 01:54:45|06973|1162068|603790|1.99B|1990000000|10.53|1,149,825|-7.22%|11|2021-10-28|Oct 28, 2021|09/2021|0.05|--|225700000|--|2021-08-19|Aug 19, 2021|06/2021|0.14|--|219400000|--
2022-01-03 01:54:48|06974|994531|603017|2.9B|2900000000|10.60|3,891,343|9.28%|20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|357600000|--|2021-08-30|Aug 30, 2021|06/2021|0.24|--|365400000|--
2022-01-03 01:54:51|06975|1052663|603378|7.66B|7660000000|25.73|3,262,311|-12.65%|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|--
2022-01-03 01:54:54|06976|101131|601890|8.91B|8910000000|9.29|55,769,149|43.14%|20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|258200000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|303400000|--
2022-01-03 01:54:58|06977|100704|600558|3.31B|3310000000|3.69|10,899,256|16.4%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|899600000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|917400000|--
2022-01-03 01:55:01|06978|100545|600336|5.7B|5700000000|7.14|41,487,453|-28.24%|20|2021-10-25|Oct 25, 2021|09/2021|0.05|--|2210000000|--|2021-08-30|Aug 30, 2021|06/2021|0.1|--|2560000000|--
2022-01-03 01:55:03|06979|1162077|603551|4.11B|4110000000|10.21|1,011,636|-31.52%|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|--
2022-01-03 01:55:06|06980|994583|603658|32.28B|32280000000|55.06|4,712,500|-50.7%|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
2022-01-03 01:55:09|06981|942816|600862|60.08B|60080000000|35.76|13,686,690|18.8%|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|--
2022-01-03 01:55:12|06982|100822|600705|35.06B|35060000000|3.97|28,003,319|-9.36%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|4430000000|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|5050000000|--
2022-01-03 01:55:15|06983|100875|600765|53.1B|53100000000|50.49|16,408,320|101.96%|20|2021-10-25|Oct 25, 2021|09/2021|0.31|--|2090000000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|2650000000|--
2022-01-03 01:55:18|06984|100871|600760|133.4B|133400000000|68.04|14,390,932|21.84%|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
2022-01-03 01:55:21|06985|100305|600038|47.33B|47330000000|80.30|8,843,979|28.05%|21|2021-10-30|Oct 30, 2021|09/2021|0.3335|0.4|4800000000|4800000000|2021-08-28|Aug 28, 2021|06/2021|0.37|0.3704|6190000000|6190000000
2022-01-03 01:55:23|06986|1162052|603489|27.14B|27140000000|225.60|421,892|18.55%|12|2021-10-28|Oct 28, 2021|09/2021|1.04|--|667000000|--|2021-08-27|Aug 27, 2021|06/2021|1.32|--|705000000|--
2022-01-03 01:55:27|06987|1156730|600733|42.96B|42960000000|10.02|88,472,710|15.57%|13|2021-10-28|Oct 28, 2021|09/2021|-0.26|--|3660000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.26|--|1610000000|--
2022-01-03 01:55:29|06988|100958|600865|3.5B|3500000000|9.31|2,867,820|30.21%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|52790000|--|2021-08-07|Aug 07, 2021|06/2021|0.05|--|59410000|--
2022-01-03 01:55:34|06989|996178|601212|22.58B|22580000000|3.05|61,227,099|3.04%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|18910000000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|19790000000|--
2022-01-03 01:55:37|06990|994565|603398|6.78B|6780000000|19.78|13,245,297|90.01%|21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|76420000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|137400000|--
2022-01-03 01:55:41|06991|1162089|601577|31.41B|31410000000|7.81|14,358,143|-17.96%|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|--
2022-01-03 01:55:44|06992|1062255|601838|43.35B|43350000000|12.00|21,206,590|12.46%|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|--
2022-01-03 01:55:47|06993|994526|601997|23.8B|23800000000|6.51|11,867,935|-18.11%|19|2021-10-30|Oct 30, 2021|09/2021|0.39|--|3650000000|--|2021-08-28|Aug 28, 2021|06/2021|0.39|--|3730000000|--
2022-01-03 01:55:50|06994|994505|600926|76.03B|76030000000|12.82|20,678,384|-14.08%|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|--
2022-01-03 01:55:53|06995|994504|600919|86.11B|86110000000|5.83|90,257,176|6.78%|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|--
2022-01-03 01:55:56|06996|101029|601009|89.66B|89660000000|8.96|30,335,820|10.89%|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
2022-01-03 01:56:00|06997|994517|601229|101.29B|101290000000|7.13|17,258,603|-9.06%|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
2022-01-03 01:56:04|06998|1162086|600928|19.11B|19110000000|4.30|8,437,719|-22.66%|11|2021-10-29|Oct 29, 2021|09/2021|0.14|--|3800000000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|3790000000|--
2022-01-03 01:56:06|06999|100700|600550|10.29B|10290000000|5.59|29,724,028|9.61%|20|2021-10-28|Oct 28, 2021|09/2021|0.02|--|870700000|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|967200000|--
2022-01-03 01:56:10|07000|100618|600456|34.29B|34290000000|71.78|8,502,512|37.8%|20|2021-10-30|Oct 30, 2021|09/2021|0.4|--|1780000000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|1620000000|--
2022-01-03 01:56:14|07001|101000|600973|8.13B|8130000000|5.93|56,636,446|36.32%|19|2021-10-30|Oct 30, 2021|09/2021|0.00|--|11030000000|--|2021-08-31|Aug 31, 2021|06/2021|0.00|--|11630000000|--
2022-01-03 01:56:17|07002|101031|601011|8.49B|8490000000|5.29|44,425,076|24.76%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|1010000000|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|770800000|--
2022-01-03 01:56:20|07003|100426|600191|1.74B|1740000000|3.59|8,276,695|-48.86%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|36020000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|436800|--
2022-01-03 01:56:23|07004|101141|601992|30.32B|30320000000|2.84|20,879,372|-4.38%|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|--
2022-01-03 01:56:26|07005|101106|601678|15.29B|15290000000|7.97|88,498,302|51.81%|19|2021-10-30|Oct 30, 2021|09/2021|0.26|--|2220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.26|--|2200000000|--
2022-01-03 01:56:29|07006|100897|600791|1.8B|1800000000|3.98|9,811,930|-20.87%|19|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|198000000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|818200000|--
2022-01-03 01:56:32|07007|100691|600538|3.17B|3170000000|6.04|16,348,250|2.37%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|114500000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|96090000|--
2022-01-03 01:56:35|07008|100627|600463|2.43B|2430000000|8.11|3,698,981|29.97%|19|2021-10-28|Oct 28, 2021|09/2021|-0.04|--|325500000|--|2021-08-25|Aug 25, 2021|06/2021|0.11|--|291800000|--
2022-01-03 01:56:39|07009|100706|600560|2.21B|2210000000|9.86|3,714,381|9.07%|19|2021-10-22|Oct 22, 2021|09/2021|0.04|--|192800000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|167200000|--
2022-01-03 01:56:42|07010|100581|600386|3.6B|3600000000|4.46|13,324,188|22.53%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|1110000000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|1150000000|--
2022-01-03 01:56:45|07011|100281|600008|25.03B|25030000000|3.41|104,368,205|20.49%|21|2021-10-30|Oct 30, 2021|09/2021|0.07|--|6600000000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|4390000000|--
2022-01-03 01:56:48|07012|100574|600376|14.6B|14600000000|5.66|10,453,799|-3.58%|21|2021-10-30|Oct 30, 2021|09/2021|-0.09|0.1654|10610000000|10060000000|2021-08-28|Aug 28, 2021|06/2021|0.39|0.3309|22400000000|20130000000
2022-01-03 01:56:51|07013|100831|600723|5.88B|5880000000|8.93|11,495,865|0%|21|2021-10-20|Oct 20, 2021|09/2021|0.05|--|796700000|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|842500000|--
2022-01-03 01:56:54|07014|994575|603569|4.05B|4050000000|7.23|3,077,432|-8.25%|20|2021-10-25|Oct 25, 2021|09/2021|0.06|--|975300000|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|1180000000|--
2022-01-03 01:56:57|07015|101157|603123|6.51B|6510000000|8.15|6,752,239|12.57%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|832200000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|753600000|--
2022-01-03 01:57:01|07016|951032|603025|24.44B|24440000000|26.39|6,628,499|-3.23%|19|2021-10-25|Oct 25, 2021|09/2021|0.05|--|363100000|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|456700000|--
2022-01-03 01:57:04|07017|100394|600159|2.55B|2550000000|3.070|21,474,884|20.87%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|180500000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|280500000|--
2022-01-03 01:57:08|07018|100597|600405|4.31B|4310000000|7.82|42,622,362|18.13%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|296500000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|305200000|--
2022-01-03 01:57:11|07019|100784|600658|4.61B|4610000000|4.12|7,633,649|-23.84%|21|2021-10-30|Oct 30, 2021|09/2021|0.08|--|250400000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|275400000|--
2022-01-03 01:57:14|07020|100304|600037|12.08B|12080000000|8.68|10,717,142|-5.65%|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
2022-01-03 01:57:17|07021|994578|603588|18.66B|18660000000|17.57|9,134,110|62.92%|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
2022-01-03 01:57:20|07022|954959|603616|2.31B|2310000000|6.05|4,955,472|3.24%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|379200000|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|310400000|--
2022-01-03 01:57:23|07023|101044|601101|8.88B|8880000000|7.40|40,922,411|57.11%|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|--
2022-01-03 01:57:28|07024|100562|600361|3.83B|3830000000|5.75|8,207,894|44.47%|20|2021-10-29|Oct 29, 2021|09/2021|-0.21|--|1870000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.08|--|1840000000|--
2022-01-03 01:57:31|07025|100721|600578|22.44B|22440000000|3.36|31,689,012|11.26%|20|2021-10-26|Oct 26, 2021|09/2021|-0.20|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.06|--|--|--
2022-01-03 01:57:35|07026|101134|601908|22.14B|22140000000|9.17|68,968,780|-10.88%|20|2021-10-28|Oct 28, 2021|09/2021|0.14|--|1430000000|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|1260000000|--
2022-01-03 01:57:38|07027|1162083|603590|5.08B|5080000000|32.49|649,747|-12.14%|11|2021-10-25|Oct 25, 2021|09/2021|0.24|--|141000000|--|2021-08-23|Aug 23, 2021|06/2021|0.23|--|244500000|--
2022-01-03 01:57:41|07028|101095|601588|7.27B|7270000000|2.48|17,204,271|8.77%|21|2021-10-28|Oct 28, 2021|09/2021|0.40|--|6950000000|--|2021-08-18|Aug 18, 2021|06/2021|0.40|--|3690000000|--
2022-01-03 01:57:44|07029|1141910|688066|13.41B|13410000000|72.70|2,391,743|72.07%|12|2021-10-28|Oct 28, 2021|09/2021|--|--|375000000|--|2021-08-25|Aug 25, 2021|06/2021|0.30|--|367000000|--
2022-01-03 01:57:47|07030|994596|603778|2.98B|2980000000|4.66|6,980,228|9.65%|20|2021-10-28|Oct 28, 2021|09/2021|-0.05|--|52350000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|56030000|--
2022-01-03 01:57:52|07031|100612|600429|9B|9000000000|6.01|21,768,691|20.93%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1930000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|2130000000|--
2022-01-03 01:57:55|07032|101051|601126|17B|17000000000|20.90|46,225,152|200.29%|20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|1140000000|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1160000000|--
2022-01-03 01:57:58|07033|100601|600410|7.37B|7370000000|6.77|15,051,071|-23.59%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|636900000|--|2021-08-28|Aug 28, 2021|06/2021|--|--|963500000|--
2022-01-03 01:58:01|07034|100395|600161|39.77B|39770000000|28.96|9,898,163|-30.55%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|1010000000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|964000000|964000000
2022-01-03 01:58:04|07035|1141909|688033|14.83B|14830000000|33.05|8,347,729|130.64%|15|2021-10-30|Oct 30, 2021|09/2021|0.1|--|152000000|--|2021-08-06|Aug 06, 2021|06/2021|0.1|--|136000000|--
2022-01-03 01:58:07|07036|100336|600085|61.69B|61690000000|44.98|19,266,605|88.2%|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
2022-01-03 01:58:09|07037|1072210|603516|3.78B|3780000000|20.28|3,095,877|-12.1%|18|2021-10-26|Oct 26, 2021|09/2021|0.12|--|124400000|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|119900000|--
2022-01-03 01:58:12|07038|1162049|603613|36.97B|36970000000|107.50|2,929,632|21.7%|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|--
2022-01-03 01:58:15|07039|100484|600266|9.34B|9340000000|4.50|9,616,991|-11.42%|20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|1960000000|--|2021-08-07|Aug 07, 2021|06/2021|-0.07|--|8200000000|--
2022-01-03 01:58:17|07040|100956|600861|7.29B|7290000000|23.01|5,753,943|28.84%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|165500000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|167200000|--
2022-01-03 01:58:21|07041|100470|600246|20.74B|20740000000|10.66|22,589,888|52.94%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|196500000|--|2021-07-28|Jul 28, 2021|06/2021|-0.01|--|187500000|--
2022-01-03 01:58:24|07042|997532|603138|4.5B|4500000000|15.89|11,892,053|11.35%|19|2021-10-25|Oct 25, 2021|09/2021|-0|--|95150000|--|2021-07-27|Jul 27, 2021|06/2021|0.01|--|96220000|--
2022-01-03 01:58:30|07043|942795|600055|12.76B|12760000000|23.81|9,078,871|135.28%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|305900000|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|254800000|--
2022-01-03 01:58:33|07044|1162055|603392|134.46B|134460000000|221.50|1,422,837|53.87%|9|2021-10-28|Oct 28, 2021|09/2021|0.71|--|1630000000|--|2021-08-18|Aug 18, 2021|06/2021|0.71|--|1140000000|--
2022-01-03 01:58:36|07045|1141907|688028|3.69B|3690000000|46.12|1,633,290|23.98%|15|2021-10-27|Oct 27, 2021|09/2021|0.24|--|82350000|--|2021-08-10|Aug 10, 2021|06/2021|0.18|--|80560000|--
2022-01-03 01:58:38|07046|1162058|603267|41.64B|41640000000|179.44|2,109,787|39.36%|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|--
2022-01-03 01:58:44|07047|1156679|601816|237.18B|237180000000|4.83|36,458,135|-14.66%|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
2022-01-03 01:58:47|07048|100399|600166|22.44B|22440000000|3.440|79,831,668|9.21%|21|2021-10-30|Oct 30, 2021|09/2021|0.04|--|12820000000|--|2021-07-24|Jul 24, 2021|06/2021|0.04|--|16060000000|--
2022-01-03 01:58:49|07049|1162056|603068|8.1B|8100000000|53.56|2,665,486|-37.2%|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|--
2022-01-03 01:58:52|07050|1156734|603719|16.9B|16900000000|42.47|3,448,188|-27.61%|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
2022-01-03 01:58:57|07051|102958|600681|7.54B|7540000000|5.53|10,167,986|9.07%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|684900000|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|775800000|--
2022-01-03 01:59:00|07052|1081714|603596|28.44B|28440000000|69.60|3,818,932|103.39%|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|--
2022-01-03 01:59:03|07053|101008|600980|3.14B|3140000000|18.09|6,340,332|31.85%|19|2021-10-25|Oct 25, 2021|09/2021|0.16|--|168400000|--|2021-08-25|Aug 25, 2021|06/2021|0.1|--|175100000|--
2022-01-03 01:59:06|07054|100663|600510|7.59B|7590000000|7.48|7,341,810|10.16%|20|2021-10-26|Oct 26, 2021|09/2021|0.26|--|1840000000|--|2021-08-24|Aug 24, 2021|06/2021|0.26|--|2830000000|--
2022-01-03 01:59:08|07055|100513|600299|33.04B|33040000000|12.32|10,023,758|7.04%|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
2022-01-03 01:59:11|07056|1159375|601696|37.36B|37360000000|13.45|19,504,343|-51.41%|12|2021-10-28|Oct 28, 2021|09/2021|0.12|--|1020000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|880500000|--
2022-01-03 01:59:14|07057|101162|603167|3.75B|3750000000|7.94|5,163,756|-9.77%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|321500000|--|2021-08-20|Aug 20, 2021|06/2021|0.17|--|386100000|--
2022-01-03 01:59:17|07058|994592|603727|5.78B|5780000000|20.52|4,623,256|29.22%|20|2021-10-21|Oct 21, 2021|09/2021|0.15|--|925600000|--|2021-07-29|Jul 29, 2021|06/2021|0.41|--|1410000000|--
2022-01-03 01:59:21|07059|994621|603936|8.66B|8660000000|17.20|20,645,242|36.94%|19|2021-10-28|Oct 28, 2021|09/2021|0.1|--|975800000|--|2021-08-09|Aug 09, 2021|06/2021|0.21|--|946400000|--
2022-01-03 01:59:26|07060|100738|600597|20.02B|20020000000|14.52|21,677,761|-10.7%|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
2022-01-03 01:59:28|07061|102960|600708|5.33B|5330000000|2.39|12,424,522|-6.27%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|3410000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|4010000000|--
2022-01-03 01:59:32|07062|101074|601339|8.68B|8680000000|5.89|19,004,481|47.25%|21|2021-10-27|Oct 27, 2021|09/2021|0.22|--|1640000000|--|2021-07-29|Jul 29, 2021|06/2021|0.15|--|2050000000|--
2022-01-03 01:59:35|07063|100479|600258|29.3B|29300000000|26.13|11,446,019|23.14%|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
2022-01-03 01:59:37|07064|100622|600455|1.42B|1420000000|22.77|1,600,107|11.62%|19|2021-10-29|Oct 29, 2021|09/2021|0.28|--|62010000|--|2021-08-13|Aug 13, 2021|06/2021|0.15|--|58900000|--
2022-01-03 01:59:41|07065|100826|600707|24.47B|24470000000|6.82|33,826,442|2.4%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|3360000000|--|2021-08-27|Aug 27, 2021|06/2021|0.48|--|4930000000|--
2022-01-03 01:59:44|07066|1054840|601108|39.91B|39910000000|11.12|53,666,291|-12.09%|19|2021-10-27|Oct 27, 2021|09/2021|0.15|--|1420000000|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|1850000000|--
2022-01-03 01:59:47|07067|101071|601311|17.92B|17920000000|15.33|27,996,206|63.96%|21|2021-10-26|Oct 26, 2021|09/2021|0.14|--|2900000000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|3020000000|3020000000
2022-01-03 01:59:51|07068|100474|600230|5.96B|5960000000|14.24|6,761,736|56.66%|20|2021-10-26|Oct 26, 2021|09/2021|0.77|--|517100000|--|2021-08-26|Aug 26, 2021|06/2021|0.77|--|618700000|--
2022-01-03 01:59:54|07069|1052655|603106|3.17B|3170000000|6.09|7,105,113|9.81%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|129000000|--|2021-08-26|Aug 26, 2021|06/2021|-0|--|156600000|--
2022-01-03 01:59:57|07070|100412|600180|7.26B|7260000000|7.14|8,187,039|37.04%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|10800000000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|11420000000|--
2022-01-03 02:00:00|07071|942820|601016|32.63B|32630000000|6.510|266,177,058|89.8%|19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|796000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|910000000|--
2022-01-03 02:00:03|07072|994544|603098|25.31B|25310000000|46.97|6,349,947|469.33%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|721000000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|761000000|--
2022-01-03 02:00:06|07073|996063|601375|22.8B|22800000000|4.91|47,898,356|-30.06%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1140000000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|1260000000|--
2022-01-03 02:00:10|07074|942815|600850|14.57B|14570000000|34.13|8,181,936|26.74%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|2430000000|--|2021-08-24|Aug 24, 2021|06/2021|0.23|--|2620000000|--
2022-01-03 02:00:13|07075|996182|603615|2.11B|2110000000|8.67|1,930,325|-17.74%|19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|202700000|--|2021-08-27|Aug 27, 2021|06/2021|-0|--|181400000|--
2022-01-03 02:00:20|07076|100815|600697|1.98B|1980000000|12.46|684,463|-10.81%|20|2021-10-30|Oct 30, 2021|09/2021|0.33|--|2030000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|2240000000|--
2022-01-03 02:00:22|07077|942824|603099|2.92B|2920000000|10.96|5,458,818|38.56%|20|2021-10-27|Oct 27, 2021|09/2021|-0.03|--|109500000|--|2021-08-20|Aug 20, 2021|06/2021|-0.03|--|38550000|--
2022-01-03 02:00:25|07078|100856|600742|8B|8000000000|11.96|35,704,922|19.12%|20|2021-10-30|Oct 30, 2021|09/2021|0.27|--|4320000000|--|2021-08-30|Aug 30, 2021|06/2021|0.27|--|5020000000|--
2022-01-03 02:00:28|07079|100543|600333|3.62B|3620000000|5.94|24,389,733|-31.57%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|275500000|--|2021-08-20|Aug 20, 2021|06/2021|-0.07|--|275200000|--
2022-01-03 02:00:31|07080|100389|600148|2.48B|2480000000|17.52|4,293,108|20.58%|19|2021-10-22|Oct 22, 2021|09/2021|0.04|--|254100000|--|2021-08-18|Aug 18, 2021|06/2021|0.09|--|370600000|--
2022-01-03 02:00:34|07081|100652|600496|8.57B|8570000000|4.26|24,915,022|-4.91%|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
2022-01-03 02:00:39|07082|100869|600757|6.49B|6490000000|5.35|6,550,469|1.13%|20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|1480000000|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|1460000000|--
2022-01-03 02:00:42|07083|996067|603035|6.39B|6390000000|17.72|16,894,395|31.45%|19|2021-10-26|Oct 26, 2021|09/2021|0.16|--|600600000|--|2021-08-21|Aug 21, 2021|06/2021|0.32|--|598600000|--
2022-01-03 02:00:45|07084|100684|600525|7.81B|7810000000|5.98|15,005,914|-7.14%|20|2021-10-29|Oct 29, 2021|09/2021|-0.29|--|1570000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.29|--|1450000000|--
2022-01-03 02:00:48|07085|945174|603698|9.84B|9840000000|18.36|4,204,326|57.6%|20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|408200000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|372600000|--
2022-01-03 02:00:50|07086|1162042|605288|4.56B|4560000000|64.55|749,763|-27.65%|9|2021-10-22|Oct 22, 2021|09/2021|0.4|--|418900000|--|2021-08-25|Aug 25, 2021|06/2021|0.34|--|417000000|--
2022-01-03 02:00:53|07087|1057308|603655|2.32B|2320000000|21.84|2,014,609|1.3%|19|2021-10-20|Oct 20, 2021|09/2021|0.06|--|48690000|--|2021-08-29|Aug 29, 2021|06/2021|0.05|--|43810000|--
2022-01-03 02:00:57|07088|994550|603203|7.04B|7040000000|36.87|2,292,871|59.09%|20|2021-10-30|Oct 30, 2021|09/2021|0.42|--|210000000|--|2021-08-30|Aug 30, 2021|06/2021|0.42|--|208970000|--
2022-01-03 02:01:00|07089|994602|603819|3.14B|3140000000|14.74|5,569,893|28.85%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|333000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|395700000|--
2022-01-03 02:01:03|07090|948391|603158|5.68B|5680000000|16.50|5,614,512|13.79%|20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|436300000|--|2021-08-27|Aug 27, 2021|06/2021|0.1|--|501900000|--
2022-01-03 02:01:06|07091|101118|601799|58.35B|58350000000|204.25|1,394,198|1.87%|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
2022-01-03 02:01:10|07092|1043310|603776|4.76B|4760000000|20.73|5,392,285|50.22%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|238300000|--|2021-08-24|Aug 24, 2021|06/2021|0.2|--|231700000|--
2022-01-03 02:01:12|07093|100973|600880|8.21B|8210000000|7.51|24,649,423|94.06%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|177800000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|182100000|--
2022-01-03 02:01:15|07094|1162079|603053|9.24B|9240000000|10.39|3,063,091|-16.81%|11|2021-10-26|Oct 26, 2021|09/2021|0.14|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.15|--|--|--
2022-01-03 02:01:18|07095|1056012|603809|6.23B|6230000000|20.57|3,875,646|39.19%|19|2021-10-28|Oct 28, 2021|09/2021|0.15|--|334900000|--|2021-08-17|Aug 17, 2021|06/2021|0.21|--|364050000|--
2022-01-03 02:01:21|07096|100556|600353|4.01B|4010000000|7.37|10,367,861|36.23%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|268400000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|252600000|--
2022-01-03 02:01:26|07097|100828|600711|29.48B|29480000000|10.73|101,725,993|17.14%|20|2021-10-28|Oct 28, 2021|09/2021|0.27|--|14230000000|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|11640000000|--
2022-01-03 02:01:30|07098|100329|600078|6.2B|6200000000|9.36|25,500,244|136.96%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1010000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|--|672700000|--
2022-01-03 02:01:33|07099|101016|600988|24.17B|24170000000|14.90|36,515,905|-16.81%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|995700000|--|2021-07-31|Jul 31, 2021|06/2021|0.10|--|909500000|--
2022-01-03 02:01:36|07100|100972|600879|22.41B|22410000000|8.24|63,571,399|10.16%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|4150000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|3970000000|--
2022-01-03 02:01:40|07101|1095973|601068|18.05B|18050000000|6.10|38,203,145|71.35%|17|2021-10-27|Oct 27, 2021|09/2021|-0.02|--|5620000000|--|2021-08-23|Aug 23, 2021|06/2021|-0.01|--|5200000000|--
2022-01-03 02:01:42|07102|101139|601965|18.41B|18410000000|18.61|5,943,569|25.66%|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|--
2022-01-03 02:01:45|07103|100572|600372|42.94B|42940000000|22.39|18,033,745|13.94%|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
2022-01-03 02:01:48|07104|1162066|603220|5.27B|5270000000|15.79|11,367,584|9.12%|11|2021-10-29|Oct 29, 2021|09/2021|0.12|--|596600000|--|2021-08-16|Aug 16, 2021|06/2021|0.14|--|642600000|--
2022-01-03 02:01:53|07105|994540|603060|11.65B|11650000000|19.30|2,979,030|38.14%|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|--
2022-01-03 02:01:57|07106|101132|601898|83.4B|83400000000|6.29|57,712,881|41.35%|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
2022-01-03 02:02:00|07107|101144|601918|11.76B|11760000000|4.54|78,780,849|45.05%|21|2021-10-30|Oct 30, 2021|09/2021|0.26|--|3290000000|--|2021-08-28|Aug 28, 2021|06/2021|0.26|--|2470000000|--
2022-01-03 02:02:03|07108|100414|600150|110.87B|110870000000|24.79|77,154,109|40.14%|21|2021-10-30|Oct 30, 2021|09/2021|0.02|--|11120000000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|17050000000|--
2022-01-03 02:02:06|07109|100384|600138|7.51B|7510000000|10.38|11,018,086|1.17%|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
2022-01-03 02:02:10|07110|942599|603018|5.59B|5590000000|8.36|5,072,340|-8.38%|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|--
2022-01-03 02:02:14|07111|100362|600115|97.39B|97390000000|5.16|31,058,489|10.26%|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
2022-01-03 02:02:17|07112|100803|600675|18.2B|18200000000|3.01|7,372,359|-10.42%|19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|1490000000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|5820000000|--
2022-01-03 02:02:20|07113|994508|600977|23.92B|23920000000|12.81|10,685,617|2.81%|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
2022-01-03 02:02:22|07114|101045|601106|23.87B|23870000000|3.480|43,476,074|16.39%|20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|6370000000|--|2021-08-27|Aug 27, 2021|06/2021|0.00|--|6840000000|--
2022-01-03 02:02:25|07115|100549|600340|14.02B|14020000000|3.60|53,245,309|-72.16%|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
2022-01-03 02:02:28|07116|996065|601881|113.44B|113440000000|11.19|27,791,409|-10.55%|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
2022-01-03 02:02:30|07117|100319|600068|15.66B|15660000000|9.93|155,606,400|50.91%|21|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.25|--|32670000000|--
2022-01-03 02:02:34|07118|100511|600297|21.47B|21470000000|2.67|67,657,951|-6.64%|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
2022-01-03 02:02:40|07119|101050|601118|22.6B|22600000000|5.28|63,434,458|9.54%|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|--
2022-01-03 02:02:43|07120|942810|600730|3.35B|3350000000|5.71|11,064,578|28.31%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|18350000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|33570000|--
2022-01-03 02:02:47|07121|100429|600195|13.27B|13270000000|13.07|11,450,875|2.03%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1320000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|1290000000|--
2022-01-03 02:02:50|07122|101130|601888|428.39B|428390000000|219.41|10,308,173|-22.32%|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
2022-01-03 02:02:53|07123|100408|600176|72.86B|72860000000|18.20|50,928,730|4.22%|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
2022-01-03 02:02:57|07124|1009372|603505|11.2B|11200000000|36.23|9,376,902|59.66%|19|2021-10-29|Oct 29, 2021|09/2021|0.22|--|227200000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|248000000|--
2022-01-03 02:02:59|07125|100874|600764|28.89B|28890000000|40.66|8,991,647|12.29%|20|2021-10-29|Oct 29, 2021|09/2021|0.24|--|989200000|--|2021-08-27|Aug 27, 2021|06/2021|0.3|--|1120000000|--
2022-01-03 02:03:02|07126|1162087|603967|3.82B|3820000000|14.31|3,582,514|6.32%|11|2021-10-27|Oct 27, 2021|09/2021|0.23|--|3770000000|--|2021-08-11|Aug 11, 2021|06/2021|0.2|--|2770000000|--
2022-01-03 02:03:05|07127|100670|600511|23.79B|23790000000|31.53|6,193,140|-36.06%|21|2021-10-21|Oct 21, 2021|09/2021|0.71|--|12220000000|--|2021-08-19|Aug 19, 2021|06/2021|0.62|--|11730000000|--
2022-01-03 02:03:08|07128|100325|600056|12.62B|12620000000|11.81|4,688,465|-17.59%|20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|8460000000|--|2021-08-25|Aug 25, 2021|06/2021|0.42|--|9690000000|--
2022-01-03 02:03:12|07129|101128|601872|33.24B|33240000000|4.10|49,372,656|-27.43%|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|--
2022-01-03 02:03:16|07130|101021|600999|153.49B|153490000000|17.65|21,146,074|-24.38%|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
2022-01-03 02:03:19|07131|101168|603993|119.7B|119700000000|5.58|184,884,860|-10.72%|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
2022-01-03 02:03:22|07132|101049|601117|73.31B|73310000000|12.00|70,691,251|104.43%|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|--
2022-01-03 02:03:25|07133|954957|601985|145.39B|145390000000|8.30|188,381,332|68.7%|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|--
2022-01-03 02:03:28|07134|100681|600536|24.69B|24690000000|49.93|8,811,912|-36.6%|20|2021-10-29|Oct 29, 2021|09/2021|-0.19|--|1760000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.41|--|1610000000|--
2022-01-03 02:03:31|07135|100366|600111|165.57B|165570000000|45.80|130,805,070|249.89%|21|2021-10-21|Oct 21, 2021|09/2021|0.31|--|9370000000|9370000000|2021-08-27|Aug 27, 2021|06/2021|0.35|--|8350000000|--
2022-01-03 02:03:34|07136|994520|601611|26.41B|26410000000|9.97|38,424,543|36.95%|20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|21710000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|21310000000|--
2022-01-03 02:03:36|07137|101121|601808|71.57B|71570000000|15.00|8,239,882|17.46%|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|--
2022-01-03 02:03:40|07138|100548|600339|17.2B|17200000000|3.08|48,447,189|0%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|19530000000|--|2021-08-31|Aug 31, 2021|06/2021|0.06|--|19320000000|--
2022-01-03 02:03:44|07139|1043298|601949|10.64B|10640000000|5.84|7,992,984|3.36%|19|2021-10-29|Oct 29, 2021|09/2021|0.19|--|1300000000|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1590000000|--
2022-01-03 02:03:47|07140|100685|600528|18.24B|18240000000|8.21|6,746,508|-6.06%|20|2021-10-29|Oct 29, 2021|09/2021|0.22|--|6600000000|--|2021-08-28|Aug 28, 2021|06/2021|0.18|--|6570000000|--
2022-01-03 02:03:50|07141|100373|600125|6.74B|6740000000|5.16|10,364,772|-14.29%|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
2022-01-03 02:03:53|07142|100768|600636|4.71B|4710000000|10.74|4,776,263|-19.97%|19|2021-10-30|Oct 30, 2021|09/2021|0.13|--|130000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|100600000|--
2022-01-03 02:03:56|07143|102088|600217|10.51B|10510000000|7.57|26,836,609|31.88%|20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|1020000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|904700000|--
2022-01-03 02:03:59|07144|102084|600062|13.95B|13950000000|13.37|7,837,333|11.51%|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
2022-01-03 02:04:02|07145|1162035|601698|57.56B|57560000000|14.39|8,791,992|-20.67%|10|2021-10-29|Oct 29, 2021|09/2021|0.03|--|613600000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|653200000|--
2022-01-03 02:04:05|07146|996064|601858|6.97B|6970000000|8.82|2,612,802|-6.77%|20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|580500000|--|2021-08-28|Aug 28, 2021|06/2021|0.25|--|797700000|--
2022-01-03 02:04:07|07147|1082120|601066|226.88B|226880000000|29.25|20,190,548|-30.36%|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
2022-01-03 02:04:10|07148|101140|601989|96.22B|96220000000|4.22|96,796,308|0.72%|21|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|8640000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|9080000000|--
2022-01-03 02:04:13|07149|100638|600482|42.57B|42570000000|19.70|7,758,811|9.93%|21|2021-10-29|Oct 29, 2021|09/2021|0.16|--|6540000000|--|2021-08-27|Aug 27, 2021|06/2021|0.16|--|7050000000|--
2022-01-03 02:04:16|07150|101041|601098|17.19B|17190000000|9.57|8,626,916|0.42%|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
2022-01-03 02:04:19|07151|100298|600029|115.42B|115420000000|6.81|38,045,667|14.26%|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
2022-01-03 02:04:22|07152|100367|600118|32.1B|32100000000|27.15|8,591,875|-15.63%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1200000000|--|2021-08-25|Aug 25, 2021|06/2021|0.08|--|1700000000|--
2022-01-03 02:04:25|07153|100393|600158|14.51B|14510000000|15.12|24,123,941|23.33%|20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|272300000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|252900000|--
2022-01-03 02:04:28|07154|1164175|600956|31.4B|31400000000|17.21|18,740,952|71.07%|9|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|2300000000|--|2021-08-25|Aug 25, 2021|06/2021|0.17|--|3110000000|--
2022-01-03 02:04:30|07155|100339|600088|4.53B|4530000000|11.40|4,263,739|-4.2%|20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|183700000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|228200000|--
2022-01-03 02:04:33|07156|101154|603005|22.44B|22440000000|55.09|14,366,547|2.72%|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|--
2022-01-03 02:04:36|07157|100280|600007|14.5B|14500000000|14.40|4,391,915|15.66%|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|--
2022-01-03 02:04:39|07158|101063|601179|28.45B|28450000000|5.55|77,140,340|20.39%|21|2021-10-29|Oct 29, 2021|09/2021|0.01|--|4490000000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|4520000000|--
2022-01-03 02:04:42|07159|1155894|601916|144.74B|144740000000|3.50|18,252,708|-14.22%|11|2021-10-28|Oct 28, 2021|09/2021|0.19|--|14510000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|12900000000|--
2022-01-03 02:04:45|07160|1162076|601512|13.56B|13560000000|9.05|2,416,315|-8.95%|11|2021-10-30|Oct 30, 2021|09/2021|0.13|--|537600000|--|2021-08-22|Aug 22, 2021|06/2021|0.17|--|670300000|--
2022-01-03 02:04:47|07161|102956|600373|16.75B|16750000000|12.36|16,540,682|22.5%|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
2022-01-03 02:04:50|07162|100755|600618|14.35B|14350000000|12.41|24,643,025|69.77%|20|2021-10-26|Oct 26, 2021|09/2021|0.41|--|1670000000|--|2021-08-26|Aug 26, 2021|06/2021|0.28|--|1450000000|--
2022-01-03 02:04:53|07163|100380|600132|73.23B|73230000000|151.32|3,498,501|27.17%|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|--
2022-01-03 02:04:56|07164|942825|603100|8.36B|8360000000|21.16|4,026,728|87.59%|19|2021-10-30|Oct 30, 2021|09/2021|0.27|--|1390000000|--|2021-08-30|Aug 30, 2021|06/2021|0.4|--|1470000000|--
2022-01-03 02:04:59|07165|996555|600939|7.42B|7420000000|4.09|10,992,309|10.54%|19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|14080000000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|15080000000|--
2022-01-03 02:05:03|07166|100851|600729|10.31B|10310000000|26.02|2,577,185|-9.97%|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
2022-01-03 02:05:07|07167|100710|600565|6.22B|6220000000|2.44|23,876,465|-10.62%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|5020000000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|2370000000|--
2022-01-03 02:05:10|07168|100621|600452|15.35B|15350000000|20.14|15,377,480|71.4%|19|2021-10-29|Oct 29, 2021|09/2021|0.27|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|--|--
2022-01-03 02:05:13|07169|100496|600279|4.83B|4830000000|4.07|5,055,154|6.27%|19|2021-10-26|Oct 26, 2021|09/2021|0.02|--|1720000000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|1640000000|--
2022-01-03 02:05:16|07170|942818|600917|13.18B|13180000000|8.39|7,396,261|22.3%|21|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1650000000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|1750000000|--
2022-01-03 02:05:19|07171|101025|601005|18.64B|18640000000|2.090|102,784,641|41.22%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|9090000000|--|2021-08-29|Aug 29, 2021|06/2021|0.19|--|12690000000|--
2022-01-03 02:05:22|07172|1010705|603758|3.58B|3580000000|8.53|1,725,609|-11.97%|19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|359300000|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|346800000|--
2022-01-03 02:05:25|07173|100355|600106|5.98B|5980000000|4.50|41,954,333|67.91%|20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|40850000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|41250000|--
2022-01-03 02:05:29|07174|1155475|601077|39.9B|39900000000|3.85|36,736,264|-14.44%|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|--
2022-01-03 02:05:32|07175|1162153|601827|14.97B|14970000000|8.92|14,999,283|7.73%|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|--
2022-01-03 02:05:36|07176|994511|601127|80.98B|80980000000|59.55|17,205,296|248.65%|20|2021-10-29|Oct 29, 2021|09/2021|-0.46|--|4070000000|--|2021-08-27|Aug 27, 2021|06/2021|0.52|--|4100000000|--
2022-01-03 02:05:39|07177|100378|600129|12.51B|12510000000|22.46|10,904,795|68.49%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|3130000000|--|2021-08-20|Aug 20, 2021|06/2021|0.11|--|3150000000|--
2022-01-03 02:05:42|07178|100352|600116|22.3B|22300000000|11.66|30,136,971|38.48%|20|2021-10-29|Oct 29, 2021|09/2021|0.14|--|2570000000|--|2021-08-06|Aug 06, 2021|06/2021|0.14|--|--|--
2022-01-03 02:05:46|07179|100945|600847|2.62B|2620000000|17.07|6,602,497|74.18%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|115700000|--|2021-08-17|Aug 17, 2021|06/2021|-0.01|--|151100000|--
2022-01-03 02:05:49|07180|101039|601158|30.77B|30770000000|6.41|13,305,372|25.2%|20|2021-10-29|Oct 29, 2021|09/2021|0.2|--|2130000000|--|2021-08-14|Aug 14, 2021|06/2021|0.1|--|1720000000|--
2022-01-03 02:05:52|07181|945168|603601|8.98B|8980000000|12.41|2,727,910|-9.08%|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
2022-01-03 02:05:55|07182|1043311|603976|5.16B|5160000000|34.12|2,162,546|-53.13%|19|2021-10-25|Oct 25, 2021|09/2021|0.2|--|227600000|--|2021-08-23|Aug 23, 2021|06/2021|0.13|--|168300000|--
2022-01-03 02:05:58|07183|1056003|603083|3.34B|3340000000|13.24|3,913,131|-7.28%|19|2021-10-30|Oct 30, 2021|09/2021|-0.08|--|592700000|--|2021-08-28|Aug 28, 2021|06/2021|0.13|--|686400000|--
2022-01-03 02:06:02|07184|100788|600657|10.64B|10640000000|3.73|7,258,862|-7.9%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|3230000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|3510000000|--
2022-01-03 02:06:08|07185|1052662|603367|5.98B|5980000000|13.35|1,883,561|-4.03%|19|2021-10-28|Oct 28, 2021|09/2021|0.23|--|925600000|--|2021-08-19|Aug 19, 2021|06/2021|0.23|--|957800000|--
2022-01-03 02:06:11|07186|101093|601608|19.35B|19350000000|4.46|60,191,123|12.63%|20|2021-10-26|Oct 26, 2021|09/2021|0.00|--|1720000000|--|2021-08-23|Aug 23, 2021|06/2021|0.00|--|1880000000|--
2022-01-03 02:06:14|07187|100307|600067|5.5B|5500000000|3.95|20,764,014|8.22%|20|2021-10-30|Oct 30, 2021|09/2021|0.13|--|1970000000|--|2021-08-28|Aug 28, 2021|06/2021|0.13|--|2310000000|--
2022-01-03 02:06:18|07188|996084|603628|3.66B|3660000000|13.37|7,838,733|25.78%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|221500000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|312400000|--
2022-01-03 02:06:21|07189|100894|600787|13.54B|13540000000|6.24|25,023,949|35.36%|20|2021-10-26|Oct 26, 2021|09/2021|0.24|--|20300000000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|19950000000|--
2022-01-03 02:06:23|07190|1162067|600968|29.78B|29780000000|2.93|62,376,225|22.59%|11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|9930000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|9020000000|--
2022-01-03 02:06:26|07191|100852|600737|20.11B|20110000000|9.40|45,677,337|-2.89%|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|--
2022-01-03 02:06:29|07192|997534|603908|2.77B|2770000000|41.50|1,179,281|78.34%|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|--
2022-01-03 02:06:33|07193|101145|601919|299.3B|299300000000|18.69|221,534,042|98.99%|21|2021-10-29|Oct 29, 2021|09/2021|1.9|--|92210000000|--|2021-08-30|Aug 30, 2021|06/2021|1.35|--|74420000000|--
2022-01-03 02:06:37|07194|101124|601866|43.9B|43900000000|3.250|73,617,203|9.43%|21|2021-10-29|Oct 29, 2021|09/2021|0.13|--|10640000000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|9100000000|--
2022-01-03 02:06:40|07195|100295|600026|28.2B|28200000000|5.92|23,621,077|-11.38%|21|2021-10-29|Oct 29, 2021|09/2021|-0.0209|--|3170000000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|3040000000|--
2022-01-03 02:06:43|07196|100611|600428|10.82B|10820000000|5.04|36,586,705|10.77%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|2380000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|2010000000|--
2022-01-03 02:06:45|07197|102097|600890|1.36B|1360000000|2.35|6,417,253|-50.84%|19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|2030000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|84090|--
2022-01-03 02:06:48|07198|997891|603903|2.29B|2290000000|11.30|2,619,158|2.73%|19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|272600000|--|2021-08-11|Aug 11, 2021|06/2021|0.13|--|310000000|--
2022-01-03 02:06:51|07199|942809|600685|32.98B|32980000000|23.33|10,834,129|-12.23%|21|2021-10-29|Oct 29, 2021|09/2021|0.07|--|2130000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.05|--|2890000000|--
2022-01-03 02:06:54|07200|100315|600072|10.79B|10790000000|14.65|23,163,454|7.33%|20|2021-10-19|Oct 19, 2021|09/2021|0.10|--|815200000|--|2021-08-27|Aug 27, 2021|06/2021|0.10|--|641600000|--
2022-01-03 02:06:57|07201|101161|603128|17.63B|17630000000|13.68|11,372,118|47.26%|20|2021-10-23|Oct 23, 2021|09/2021|0.15|--|6790000000|--|2021-08-18|Aug 18, 2021|06/2021|0.22|--|5330000000|--
2022-01-03 02:07:00|07202|100836|600715|6.18B|6180000000|3.33|22,241,779|41.1%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|110500000|--|2021-08-31|Aug 31, 2021|06/2021|-0.07|--|113200000|--
2022-01-03 02:07:04|07203|1162045|603212|12.58B|12580000000|31.13|5,328,225|-19.93%|9|2021-10-29|Oct 29, 2021|09/2021|0.08|--|847800000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|640800000|--
2022-01-03 02:07:07|07204|100504|600288|5.85B|5850000000|13.39|5,484,495|31.27%|20|2021-10-22|Oct 22, 2021|09/2021|0.01|--|624500000|--|2021-07-31|Jul 31, 2021|06/2021|0.15|--|725700000|--
2022-01-03 02:07:10|07205|100478|600257|3.54B|3540000000|7.35|29,895,785|27.83%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|349200000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|318900000|--
2022-01-03 02:07:13|07206|1052671|603963|1.94B|1940000000|8.84|2,733,343|13.33%|19|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|37100000|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|43050000|--
2022-01-03 02:07:17|07207|996080|603360|3.33B|3330000000|13.04|2,230,290|-14.55%|19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|216800000|--|2021-08-24|Aug 24, 2021|06/2021|0.27|--|256800000|--
2022-01-03 02:07:21|07208|101125|601880|41.5B|41500000000|1.730|65,331,724|-10.36%|21|2021-10-28|Oct 28, 2021|09/2021|0.02|--|2860000000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|3050000000|--
2022-01-03 02:07:23|07209|100734|600593|1.58B|1580000000|12.24|961,423|-34.55%|20|2021-10-30|Oct 30, 2021|09/2021|-0.24|--|81090000|--|2021-08-25|Aug 25, 2021|06/2021|-0.24|--|81770000|--
2022-01-03 02:07:28|07210|100833|600719|1.67B|1670000000|4.12|13,474,723|4.3%|19|2021-10-27|Oct 27, 2021|09/2021|-0.12|--|--|--|2021-08-06|Aug 06, 2021|06/2021|-0.09|--|--|--
2022-01-03 02:07:31|07211|100942|600844|3.77B|3770000000|3.71|18,436,381|-9.95%|20|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|225900000|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|262900000|--
2022-01-03 02:07:33|07212|101181|900921|231.77M|231770000|0.228|481,400|21.28%|18|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 02:07:37|07213|997892|603955|1.8B|1800000000|13.24|566,043|-8.56%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|106600000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|182800000|--
2022-01-03 02:07:39|07214|101026|601006|95.15B|95150000000|6.40|25,820,819|-0.93%|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
2022-01-03 02:07:42|07215|100813|600694|5.55B|5550000000|19.51|1,793,676|-3.89%|21|2021-10-29|Oct 29, 2021|09/2021|0.52|--|1770000000|3040000000|2021-08-25|Aug 25, 2021|06/2021|0.71|--|1910000000|--
2022-01-03 02:07:45|07216|1031219|603233|33.31B|33310000000|42.11|4,718,661|-35.5%|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
2022-01-03 02:07:49|07217|100858|600744|10.42B|10420000000|5.850|39,000,177|88.71%|19|2021-10-29|Oct 29, 2021|09/2021|-0.35|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.1|--|--|--
2022-01-03 02:07:51|07218|101148|601991|59.96B|59960000000|3.240|128,118,286|35.56%|21|2021-10-28|Oct 28, 2021|09/2021|-0.107|--|24750000000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|--|--
2022-01-03 02:07:54|07219|100432|600198|11.63B|11630000000|8.85|10,043,216|-13.99%|20|2021-10-29|Oct 29, 2021|09/2021|0.37|--|181500000|--|2021-08-28|Aug 28, 2021|06/2021|0.37|--|192700000|--
2022-01-03 02:07:58|07220|942602|603019|40.34B|40340000000|27.57|14,421,310|-19.46%|21|2021-10-28|Oct 28, 2021|09/2021|0.18|--|1990000000|--|2021-08-18|Aug 18, 2021|06/2021|0.18|--|2520000000|--
2022-01-03 02:08:01|07221|100748|600611|7.88B|7880000000|3.46|5,354,332|-1.98%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|617400000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|542200000|--
2022-01-03 02:08:03|07222|101760|900903|666.91M|666910000|0.293|429,531|-2.33%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 02:08:06|07223|1082138|603587|9.12B|9120000000|19.16|1,997,733|0.47%|19|2021-10-29|Oct 29, 2021|09/2021|0.34|--|671000000|670750000|2021-08-26|Aug 26, 2021|06/2021|0.4|--|700000000|--
2022-01-03 02:08:10|07224|996066|603032|13.43B|13430000000|80.27|2,138,529|439.45%|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|--
2022-01-03 02:08:12|07225|100666|600503|5.16B|5160000000|3.22|12,966,653|-11.54%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|32480000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|26200000|--
2022-01-03 02:08:16|07226|1057234|603056|10.44B|10440000000|10.23|4,530,133|-19.39%|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|--
2022-01-03 02:08:19|07227|100926|600826|5.06B|5060000000|9.45|1,935,320|11.44%|20|2021-10-26|Oct 26, 2021|09/2021|0.02|--|252900000|--|2021-08-19|Aug 19, 2021|06/2021|0.21|--|280700000|--
2022-01-03 02:08:22|07228|100969|600875|63.18B|63180000000|21.42|61,990,021|114.84%|21|2021-10-29|Oct 29, 2021|09/2021|0.17|--|10680000000|--|2021-08-27|Aug 27, 2021|06/2021|0.23|--|11870000000|--
2022-01-03 02:08:25|07229|100279|600006|13.62B|13620000000|6.81|27,900,304|-27.86%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|3360000000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|4880000000|--
2022-01-03 02:08:27|07230|100332|600081|6.43B|6430000000|13.67|4,684,121|-22.86%|20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|2090000000|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|1810000000|--
2022-01-03 02:08:32|07231|955758|601198|37.59B|37590000000|11.63|28,606,986|-12.69%|20|2021-10-29|Oct 29, 2021|09/2021|0.16|--|1240000000|--|2021-08-26|Aug 26, 2021|06/2021|0.17|--|1690000000|--
2022-01-03 02:08:35|07232|100907|600804|10.28B|10280000000|6.20|44,166,532|-7.74%|21|2021-10-29|Oct 29, 2021|09/2021|0.68|--|1220000000|--|2021-08-27|Aug 27, 2021|06/2021|0.68|--|971800000|--
2022-01-03 02:08:38|07233|994572|603528|4.33B|4330000000|6.99|2,398,506|-23.02%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|138200000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|207000000|--
2022-01-03 02:08:42|07234|994628|603999|3.16B|3160000000|5.48|3,001,403|-0.72%|20|2021-10-27|Oct 27, 2021|09/2021|0.06|--|329300000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|281500000|--
2022-01-03 02:08:44|07235|1081677|601330|14.55B|14550000000|10.44|22,826,992|20.97%|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|--
2022-01-03 02:08:48|07236|100883|600776|14.46B|14460000000|11.51|9,006,341|-2.87%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|695000000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|684800000|--
2022-01-03 02:08:50|07237|101755|900941|587.81M|587810000|0.468|285,281|6.85%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-03 02:08:54|07238|994562|603377|6.31B|6310000000|8.97|13,025,640|-44.4%|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|--
2022-01-03 02:08:57|07239|100340|600093|2.82B|2820000000|2.51|39,867,862|-68.66%|20|2021-10-30|Oct 30, 2021|09/2021|0.18|--|154100000|--|2021-08-24|Aug 24, 2021|06/2021|0.18|--|321000000|--
2022-01-03 02:09:00|07240|1079938|603486|86.35B|86350000000|150.95|3,414,320|70.58%|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
2022-01-03 02:09:04|07241|100690|600537|5.56B|5560000000|4.73|18,725,715|-6.52%|20|2021-10-27|Oct 27, 2021|09/2021|-0.05|--|916100000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|824800000|--
2022-01-03 02:09:07|07242|1024775|603496|3.53B|3530000000|15.50|3,756,188|-2.21%|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|--
2022-01-03 02:09:10|07243|950057|603869|4.99B|4990000000|10.02|4,268,574|2.77%|20|2021-10-28|Oct 28, 2021|09/2021|0.12|--|93520000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|187200000|--
2022-01-03 02:09:13|07244|100906|600803|51.91B|51910000000|18.36|16,159,299|35.1%|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
2022-01-03 02:09:15|07245|101152|603002|6.68B|6680000000|7.39|12,229,957|39.43%|20|2021-10-26|Oct 26, 2021|09/2021|0.13|--|1230000000|--|2021-08-16|Aug 16, 2021|06/2021|0.13|--|1190000000|--
2022-01-03 02:09:18|07246|100510|600295|33.69B|33690000000|23.59|19,744,120|126.39%|20|2021-10-30|Oct 30, 2021|09/2021|1.5|--|9680000000|--|2021-08-31|Aug 31, 2021|06/2021|0.62|--|7790000000|--
2022-01-03 02:09:23|07247|101193|900936|2.94B|2940000000|2.056|1,038,632|111.74%|20|2021-10-30|Oct 30, 2021|09/2021|1.50|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 02:09:29|07248|1141903|688018|15.23B|15230000000|190.04|1,582,290|27.86%|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|--
2022-01-03 02:09:32|07249|996095|603966|3.09B|3090000000|10.28|3,088,005|-6.36%|19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|399000000|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|460200000|--
2022-01-03 02:09:35|07250|100764|600622|4.38B|4380000000|2.92|11,477,554|-13.61%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|744800000|--
2022-01-03 02:09:40|07251|101115|601788|68.84B|68840000000|14.93|22,456,862|-19.38%|21|2021-10-28|Oct 28, 2021|09/2021|0.2|--|4310000000|--|2021-08-26|Aug 26, 2021|06/2021|0.33|--|4450000000|--
2022-01-03 02:09:43|07252|100674|600516|41.18B|41180000000|10.82|116,747,288|53.04%|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|--
2022-01-03 02:09:46|07253|100669|600507|16.82B|16820000000|7.80|28,624,876|12.39%|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|--
2022-01-03 02:09:49|07254|100962|600869|15.27B|15270000000|6.88|41,997,949|72.43%|20|2021-10-19|Oct 19, 2021|09/2021|-0.12|--|5890000000|--|2021-08-24|Aug 24, 2021|06/2021|-0.12|--|5280000000|--
2022-01-03 02:09:51|07255|101109|601700|6.97B|6970000000|6.15|39,045,709|28.93%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|939100000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|873300000|--
2022-01-03 02:09:54|07256|100654|600498|20.35B|20350000000|17.98|7,317,488|-25.33%|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
2022-01-03 02:09:57|07257|101035|601038|15.83B|15830000000|14.09|9,970,052|15.78%|21|2021-10-27|Oct 27, 2021|09/2021|0.1404|--|2570000000|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|2380000000|--
2022-01-03 02:10:00|07258|1162059|601865|94.96B|94960000000|57.94|14,322,786|45.21%|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
2022-01-03 02:10:03|07259|994527|603007|1.12B|1120000000|3.42|4,839,106|-36.07%|20|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|59390000|--|2021-08-30|Aug 30, 2021|06/2021|-0.11|--|47320000|--
2022-01-03 02:10:06|07260|1010704|603488|2.67B|2670000000|9.13|6,775,877|-9.96%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|131100000|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|139800000|--
2022-01-03 02:10:09|07261|100994|600965|5.31B|5310000000|6.49|7,073,862|14.46%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|348100000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|347800000|--
2022-01-03 02:10:13|07262|101127|601901|64.54B|64540000000|7.84|22,614,568|-24.4%|20|2021-10-30|Oct 30, 2021|09/2021|-0.05|--|2380000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|2030000000|--
2022-01-03 02:10:17|07263|100741|600601|5.33B|5330000000|2.43|11,999,642|-38.79%|20|2021-10-30|Oct 30, 2021|09/2021|-0.1|--|1250000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|1080000000|--
2022-01-03 02:10:21|07264|1077010|603045|2.32B|2320000000|17.16|8,160,920|42.17%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|743500000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|850500000|--
2022-01-03 02:10:27|07265|996557|603345|41.74B|41740000000|170.78|1,940,967|-11.45%|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
2022-01-03 02:10:30|07266|1052661|603363|8.69B|8690000000|12.70|19,095,867|2.5%|19|2021-10-30|Oct 30, 2021|09/2021|0.18|--|5100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|4330000000|--
2022-01-03 02:10:34|07267|1010849|603383|6.14B|6140000000|35.90|1,643,789|14.08%|19|2021-10-26|Oct 26, 2021|09/2021|0.19|--|121100000|--|2021-08-23|Aug 23, 2021|06/2021|0.25|--|124800000|--
2022-01-03 02:10:36|07268|100905|600802|3.4B|3400000000|7.42|6,680,447|-9.07%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|846200000|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|858100000|--
2022-01-03 02:10:40|07269|102095|600693|3.51B|3510000000|4.04|3,854,669|-6.26%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|419300000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|468400000|--
2022-01-03 02:10:43|07270|100301|600033|7.74B|7740000000|2.82|8,116,629|7.22%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|735700000|--|2021-08-31|Aug 31, 2021|06/2021|0.07|--|771600000|--
2022-01-03 02:10:46|07271|1141898|688010|4.27B|4270000000|28.15|701,702|-0.42%|15|2021-10-29|Oct 29, 2021|09/2021|0.07|--|180700000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|178300000|--
2022-01-03 02:10:51|07272|100639|600483|31.22B|31220000000|16.28|27,113,696|105.3%|20|2021-10-28|Oct 28, 2021|09/2021|0.23|--|3240000000|--|2021-08-26|Aug 26, 2021|06/2021|0.27|--|2950000000|--
2022-01-03 02:10:55|07273|942796|600203|6.09B|6090000000|10.27|8,426,066|3.32%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|5290000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.12|--|3980000000|--
2022-01-03 02:10:57|07274|100650|600493|1.66B|1660000000|6.10|7,570,534|19.84%|19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|371500000|--|2021-08-27|Aug 27, 2021|06/2021|0.1|--|366700000|--
2022-01-03 02:11:00|07275|996559|603817|2.8B|2800000000|6.23|3,497,603|3.83%|19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|209600000|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|212500000|--
2022-01-03 02:11:04|07276|1008685|603826|17.92B|17920000000|38.28|1,293,416|6.07%|19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|212400000|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|241800000|--
2022-01-03 02:11:07|07277|100583|600388|9.22B|9220000000|8.62|13,832,245|-2.93%|21|2021-10-29|Oct 29, 2021|09/2021|0.27|--|3360000000|--|2021-08-27|Aug 27, 2021|06/2021|0.25|--|2970000000|--
2022-01-03 02:11:10|07278|945169|603686|5.9B|5900000000|14.36|4,825,512|-10.7%|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|--
2022-01-03 02:11:13|07279|102094|600592|4.14B|4140000000|10.35|3,436,622|-0.29%|20|2021-10-27|Oct 27, 2021|09/2021|0.15|--|359300000|--|2021-08-26|Aug 26, 2021|06/2021|0.21|--|388600000|--
2022-01-03 02:11:16|07280|942811|600753|3.76B|3760000000|16.31|11,312,456|5.57%|19|2021-10-29|Oct 29, 2021|09/2021|-0|--|388800000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|421900000|--
2022-01-03 02:11:19|07281|100359|600103|6.24B|6240000000|2.820|44,940,084|49.21%|19|2021-10-22|Oct 22, 2021|09/2021|0.02|--|694000000|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|731000000|--
2022-01-03 02:11:23|07282|1024774|603933|3.2B|3200000000|15.18|2,601,720|36.63%|19|2021-10-25|Oct 25, 2021|09/2021|0.12|--|523900000|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|575300000|--
2022-01-03 02:11:26|07283|996088|603668|5.39B|5390000000|12.55|12,912,432|60.49%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1570000000|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|1480000000|--
2022-01-03 02:11:30|07284|945170|603678|34.64B|34640000000|75.65|5,627,580|4.63%|20|2021-10-28|Oct 28, 2021|09/2021|0.5|--|1190000000|--|2021-08-25|Aug 25, 2021|06/2021|0.64|--|1260000000|1260000000
2022-01-03 02:11:33|07285|100718|600573|2.53B|2530000000|10.11|9,223,702|-13.52%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|205000000|--|2021-08-15|Aug 15, 2021|06/2021|0.06|--|195600000|--
2022-01-03 02:11:36|07286|100789|600660|123.02B|123020000000|47.14|21,205,550|-1.89%|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
2022-01-03 02:11:40|07287|1162043|603893|57.11B|57110000000|136.90|3,799,018|89.22%|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|--
2022-01-03 02:11:43|07288|996082|603444|30.32B|30320000000|421.85|1,150,875|-0.97%|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
2022-01-03 02:11:48|07289|1164174|603087|39.5B|39500000000|70.34|4,585,190|-46.8%|9|2021-10-28|Oct 28, 2021|09/2021|0.9|--|1030000000|--|2021-08-27|Aug 27, 2021|06/2021|0.325|--|927000000|--
2022-01-03 02:11:51|07290|994613|603886|5.65B|5650000000|23.55|5,034,115|38.2%|19|2021-10-28|Oct 28, 2021|09/2021|1.12|--|1080000000|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|599100000|--
2022-01-03 02:11:55|07291|1052653|601086|2.64B|2640000000|3.96|2,771,407|-6.82%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|231800000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|209700000|--
2022-01-03 02:12:01|07292|100694|600543|2.24B|2240000000|6.97|5,996,744|-26.71%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|39920000|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|30320000|--
2022-01-03 02:12:05|07293|100839|600720|8.07B|8070000000|10.40|8,824,527|-23.42%|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|--
2022-01-03 02:12:07|07294|100364|600108|6.87B|6870000000|3.530|64,715,188|-4.59%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|724200000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|629100000|--
2022-01-03 02:12:11|07295|100889|600795|56.54B|56540000000|3.170|177,126,196|40.89%|21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|29210000000|--
2022-01-03 02:12:13|07296|101023|601002|4.96B|4960000000|5.17|9,265,752|1.57%|20|2021-10-27|Oct 27, 2021|09/2021|0.05|--|796200000|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|835000000|--
2022-01-03 02:12:16|07297|100580|600383|58.55B|58550000000|12.97|59,299,262|-3.93%|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
2022-01-03 02:12:19|07298|100870|600759|6.41B|6410000000|2.830|90,043,225|58.1%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|623700000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|621700000|--
2022-01-03 02:12:22|07299|1031221|603387|7.25B|7250000000|20.06|4,656,271|-17.96%|19|2021-10-28|Oct 28, 2021|09/2021|0.31|--|321900000|--|2021-08-18|Aug 18, 2021|06/2021|0.31|--|324300000|--
2022-01-03 02:12:24|07300|997894|603986|117.37B|117370000000|175.85|15,988,408|24.65%|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
2022-01-03 02:12:27|07301|100413|600182|4.58B|4580000000|13.46|1,184,484|-11.97%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|848000000|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|792700000|--
2022-01-03 02:12:31|07302|100708|600562|22.83B|22830000000|18.38|11,326,844|7.99%|20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|721000000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|811000000|--
2022-01-03 02:12:33|07303|100433|600199|11.12B|11120000000|16.91|43,948,221|-12.88%|20|2021-10-30|Oct 30, 2021|09/2021|-0.07|--|261800000|--|2021-08-28|Aug 28, 2021|06/2021|-0.07|--|250400000|--
2022-01-03 02:12:38|07304|1162041|603195|100.58B|100580000000|167.30|1,566,198|-18.51%|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
2022-01-03 02:12:40|07305|1162090|603256|7.51B|7510000000|8.56|2,771,108|-3.06%|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|--
2022-01-03 02:12:44|07306|100534|600323|17.11B|17110000000|20.98|7,682,941|-15.44%|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|--
2022-01-03 02:12:49|07307|101100|601633|448.29B|448290000000|48.54|21,772,004|28.38%|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
2022-01-03 02:12:52|07308|994560|603336|3.43B|3430000000|7.81|18,999,553|-3.95%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|243100000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|247000000|--
2022-01-03 02:12:55|07309|100342|600094|8.76B|8760000000|3.54|12,621,831|-11.94%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|1100000000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|2630000000|--
2022-01-03 02:12:58|07310|101197|900940|839.14M|839140000|0.339|116,568|-9.84%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 02:13:01|07311|100420|600185|12.82B|12820000000|6.91|30,971,396|6.97%|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|--
2022-01-03 02:13:04|07312|100745|600606|55.45B|55450000000|4.34|34,108,773|-25.56%|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
2022-01-03 02:13:07|07313|100437|600206|13.87B|13870000000|16.38|25,531,965|22.6%|20|2021-10-18|Oct 18, 2021|09/2021|0.10|--|4640000000|--|2021-08-23|Aug 23, 2021|06/2021|0.10|--|3980000000|--
2022-01-03 02:13:12|07314|101007|600979|4.46B|4460000000|3.62|36,788,426|8.06%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|--|--
2022-01-03 02:13:14|07315|1052664|603386|4.91B|4910000000|20.96|6,062,991|34.7%|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|--
2022-01-03 02:13:17|07316|1024788|603335|2.71B|2710000000|6.32|22,654,535|36.21%|19|2021-10-28|Oct 28, 2021|09/2021|0.02|--|321100000|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|314200000|--
2022-01-03 02:13:20|07317|102967|603328|7.99B|7990000000|8.00|8,160,093|0.63%|20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|706000000|--|2021-08-30|Aug 30, 2021|06/2021|0.18|--|708600000|--
2022-01-03 02:13:23|07318|1052669|603813|1.5B|1500000000|16.87|1,070,269|14.06%|19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|116100000|--|2021-08-24|Aug 24, 2021|06/2021|0.08|--|109300000|--
2022-01-03 02:13:26|07319|100614|600433|8.87B|8870000000|4.90|14,077,768|6.06%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|4200000000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|606400000|--
2022-01-03 02:13:30|07320|100796|600673|25.74B|25740000000|8.88|53,928,809|76.54%|19|2021-10-30|Oct 30, 2021|09/2021|0.08|--|3180000000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|3280000000|--
2022-01-03 02:13:34|07321|1057309|603848|5.55B|5550000000|13.85|2,022,583|10.27%|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|--
2022-01-03 02:13:41|07322|1141914|688388|29.4B|29400000000|125.55|4,892,719|42.44%|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
2022-01-03 02:13:44|07323|1008684|603797|4.08B|4080000000|6.98|1,904,509|-11.65%|19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|200300000|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|185500000|--
2022-01-03 02:13:47|07324|1159376|603983|12.81B|12810000000|31.87|1,782,238|-38.96%|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
2022-01-03 02:13:51|07325|100961|600868|5.64B|5640000000|2.97|31,578,000|-3.88%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|81990000|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|53250000|--
2022-01-03 02:14:03|07326|100579|600382|4.36B|4360000000|5.67|11,835,208|-3.74%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|59000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|137300000|--
2022-01-03 02:14:05|07327|100732|600589|1.59B|1590000000|2.26|11,050,599|-30.67%|20|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|236700000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|284900000|--
2022-01-03 02:14:11|07328|955765|603838|2.5B|2500000000|7.81|3,196,730|11.89%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|117700000|--|2021-08-12|Aug 12, 2021|06/2021|0.09|--|100800000|--
2022-01-03 02:14:14|07329|994553|603268|3.01B|3010000000|24.22|1,272,064|43.91%|20|2021-10-27|Oct 27, 2021|09/2021|-0.1|--|98380000|--|2021-08-18|Aug 18, 2021|06/2021|-0.02|--|92860000|--
2022-01-03 02:14:17|07330|1162097|603863|1.88B|1880000000|9.13|2,232,780|-9.15%|12|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|133500000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|144900000|--
2022-01-03 02:14:20|07331|994558|603322|2.01B|2010000000|12.61|1,091,289|-26.47%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|387800000|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|390200000|--
2022-01-03 02:14:24|07332|1052668|603725|1.71B|1710000000|8.15|2,862,394|14.15%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|623900000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|382400000|--
2022-01-03 02:14:28|07333|1081729|603348|15.31B|15310000000|58.41|5,432,957|113.18%|20|2021-10-28|Oct 28, 2021|09/2021|0.09|--|932600000|--|2021-08-12|Aug 12, 2021|06/2021|0.09|--|981800000|--
2022-01-03 02:14:31|07334|102090|600256|41.38B|41380000000|6.54|156,543,446|131.1%|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|--
2022-01-03 02:14:33|07335|100743|600603|4.75B|4750000000|3.97|7,436,105|-17.81%|20|2021-10-22|Oct 22, 2021|09/2021|0.23|--|665700000|--|2021-08-25|Aug 25, 2021|06/2021|0.23|--|876900000|--
2022-01-03 02:14:37|07336|101080|601333|15.87B|15870000000|2.24|26,706,286|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
2022-01-03 02:14:39|07337|101142|601996|3.69B|3690000000|3.280|21,449,771|9.33%|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|--
2022-01-03 02:14:42|07338|100523|600310|7.01B|7010000000|5.74|42,970,251|25.6%|20|2021-10-22|Oct 22, 2021|09/2021|0.07|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.07|--|--|--
2022-01-03 02:14:47|07339|100459|600236|50.6B|50600000000|6.42|17,181,339|43.95%|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|--|--
2022-01-03 02:14:51|07340|942831|603368|6.89B|6890000000|19.04|3,365,166|-11.61%|20|2021-10-27|Oct 27, 2021|09/2021|0.47|--|4560000000|--|2021-08-19|Aug 19, 2021|06/2021|0.57|--|4160000000|--
2022-01-03 02:14:54|07341|954955|601368|4.75B|4750000000|5.38|5,449,979|0.37%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|476800000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|434300000|--
2022-01-03 02:14:58|07342|994506|600936|5.08B|5080000000|3.04|8,873,472|-8.71%|20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|348800000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|439300000|--
2022-01-03 02:15:00|07343|100568|600368|4.58B|4580000000|4.07|9,451,418|11.2%|20|2021-10-27|Oct 27, 2021|09/2021|0.16|--|461800000|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|422600000|--
2022-01-03 02:15:03|07344|100472|600252|13.22B|13220000000|3.86|39,492,727|25.73%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|786100000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|727600000|--
2022-01-03 02:15:07|07345|100880|600771|21.08B|21080000000|43.06|24,400,365|188.41%|20|2021-10-30|Oct 30, 2021|09/2021|-0.07|--|219400000|--|2021-08-27|Aug 27, 2021|06/2021|-0.07|--|185400000|--
2022-01-03 02:15:11|07346|101068|601238|157.34B|157340000000|15.19|41,849,151|14.3%|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
2022-01-03 02:15:14|07347|100277|600004|28.54B|28540000000|12.06|19,812,144|-14.65%|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
2022-01-03 02:15:17|07348|994609|603861|4.94B|4940000000|11.35|6,373,265|37.58%|19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|873000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|783100000|--
2022-01-03 02:15:19|07349|100542|600332|55.6B|55600000000|34.20|8,222,609|16.92%|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
2022-01-03 02:15:22|07350|100348|600098|21.51B|21510000000|8.08|18,882,480|23.93%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|10280000000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|8890000000|--
2022-01-03 02:15:25|07351|1141905|688020|7.29B|7290000000|91.15|559,247|-4.26%|13|2021-10-18|Oct 18, 2021|09/2021|0.13|--|62410000|--|2021-07-29|Jul 29, 2021|06/2021|0.22|--|63550000|--
2022-01-03 02:15:29|07352|100984|600894|6.48B|6480000000|7.54|3,167,127|-6.68%|20|2021-10-29|Oct 29, 2021|09/2021|0.21|--|2160000000|--|2021-08-28|Aug 28, 2021|06/2021|0.21|--|2140000000|--
2022-01-03 02:15:31|07353|945719|603898|3.68B|3680000000|12.26|2,125,997|-23.95%|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
2022-01-03 02:15:34|07354|1043306|603535|4.87B|4870000000|30.29|1,061,676|-29.16%|19|2021-10-22|Oct 22, 2021|09/2021|0.41|--|329900000|--|2021-08-20|Aug 20, 2021|06/2021|0.41|--|346000000|--
2022-01-03 02:15:38|07355|1052670|603882|51.85B|51850000000|111.37|3,661,003|-13.07%|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
2022-01-03 02:15:42|07356|100799|600684|3.04B|3040000000|3.56|11,383,687|18.67%|20|2021-10-27|Oct 27, 2021|09/2021|-0.11|--|180500000|--|2021-08-25|Aug 25, 2021|06/2021|-0.03|--|353100000|--
2022-01-03 02:15:46|07357|1031313|601228|20.62B|20620000000|3.33|11,726,526|-0.89%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|3370000000|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|3270000000|--
2022-01-03 02:15:49|07358|1024793|603043|13.61B|13610000000|24.06|3,466,677|-13.03%|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|--
2022-01-03 02:15:52|07359|1162061|603390|3.22B|3220000000|9.17|4,016,789|-13.08%|11|2021-10-26|Oct 26, 2021|09/2021|--|--|109100000|--|2021-08-16|Aug 16, 2021|06/2021|0.02|--|130700000|--
2022-01-03 02:15:55|07360|100588|600393|3.6B|3600000000|1.420|27,199,898|-30.73%|19|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|164300000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|102000000|--
2022-01-03 02:15:58|07361|942828|603166|5.62B|5620000000|8.69|7,705,270|46.54%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|346800000|--|2021-08-31|Aug 31, 2021|06/2021|0.10|--|510300000|--
2022-01-03 02:16:01|07362|994509|600996|5.86B|5860000000|5.57|7,601,723|2.01%|19|2021-10-29|Oct 29, 2021|09/2021|-0.11|--|498100000|--|2021-08-28|Aug 28, 2021|06/2021|-0.11|--|667600000|--
2022-01-03 02:16:04|07363|100455|600227|6.42B|6420000000|3.790|15,798,018|35.36%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|623200000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|591600000|--
2022-01-03 02:16:06|07364|1055999|600903|11.02B|11020000000|9.68|8,308,855|-23.78%|19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|928000000|--|2021-08-24|Aug 24, 2021|06/2021|0.1|--|1090000000|--
2022-01-03 02:16:10|07365|100676|600523|9.87B|9870000000|24.40|12,971,548|59.79%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|549300000|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|633200000|--
2022-01-03 02:16:13|07366|100589|600395|12.03B|12030000000|7.27|21,258,377|-7.62%|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|--
2022-01-03 02:16:16|07367|100567|600367|5.45B|5450000000|18.58|20,831,733|156.28%|19|2021-10-21|Oct 21, 2021|09/2021|0.24|--|544500000|--|2021-08-12|Aug 12, 2021|06/2021|0.18|--|529900000|--
2022-01-03 02:16:19|07368|1162039|603439|6.48B|6480000000|15.78|5,881,498|-22.11%|11|2021-10-28|Oct 28, 2021|09/2021|0.1|--|237400000|--|2021-08-16|Aug 16, 2021|06/2021|0.11|--|247800000|--
2022-01-03 02:16:31|07369|1043304|603458|4.16B|4160000000|13.25|7,576,304|-7.28%|19|2021-10-30|Oct 30, 2021|09/2021|0.43|--|694700000|--|2021-08-21|Aug 21, 2021|06/2021|0.24|--|795800000|--
2022-01-03 02:16:34|07370|101018|600992|2.43B|2430000000|9.90|7,701,237|39.63%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|646600000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|671700000|--
2022-01-03 02:16:37|07371|100735|600594|6.44B|6440000000|8.13|22,516,986|55.75%|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
2022-01-03 02:16:40|07372|100486|600268|6.97B|6970000000|10.03|48,572,712|34.27%|20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|1410000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|--|1390000000|--
2022-01-03 02:16:45|07373|996087|603639|8.53B|8530000000|25.11|2,617,802|23.15%|19|2021-10-26|Oct 26, 2021|09/2021|0.24|--|623900000|--|2021-08-26|Aug 26, 2021|06/2021|0.29|--|833400000|--
2022-01-03 02:16:49|07374|100449|600221|31.26B|31260000000|1.860|124,541,970|22.37%|20|2021-10-29|Oct 29, 2021|09/2021|-0.15|--|8920000000|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|10600000000|--
2022-01-03 02:16:52|07375|101758|900945|4.12B|4120000000|0.245|330,355|27.6%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 02:16:56|07376|994542|603069|4.59B|4590000000|14.54|3,781,906|-36.53%|19|2021-10-27|Oct 27, 2021|09/2021|-0.07|--|203200000|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|203500000|--
2022-01-03 02:16:59|07377|100671|600515|51.76B|51760000000|4.53|23,560,208|-0.88%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|1110000000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|1220000000|--
2022-01-03 02:17:02|07378|943643|601969|24.28B|24280000000|12.01|35,942,542|100.84%|21|2021-10-30|Oct 30, 2021|09/2021|0.20|--|1140000000|--|2021-08-24|Aug 24, 2021|06/2021|0.2|--|1270000000|--
2022-01-03 02:17:05|07379|100939|600837|160.17B|160170000000|12.26|48,525,777|-4.67%|21|2021-10-28|Oct 28, 2021|09/2021|0.2768|0.25|11370000000|10690000000|2021-08-26|Aug 26, 2021|06/2021|0.2951|0.29|12280000000|12200000000
2022-01-03 02:17:09|07380|100647|600477|8.89B|8890000000|4.13|21,355,634|10.13%|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|--
2022-01-03 02:17:11|07381|100374|600126|17.32B|17320000000|5.13|19,419,872|-3.02%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|13400000000|--|2021-08-21|Aug 21, 2021|06/2021|0.11|--|14970000000|--
2022-01-03 02:17:14|07382|994554|603298|14.86B|14860000000|17.15|2,471,440|-18.37%|20|2021-10-21|Oct 21, 2021|09/2021|0.33|--|3640000000|--|2021-08-18|Aug 18, 2021|06/2021|0.25|--|4020000000|--
2022-01-03 02:17:17|07383|101053|601177|3.6B|3600000000|9.01|4,163,601|11.79%|20|2021-10-27|Oct 27, 2021|09/2021|0.08|--|416400000|--|2021-08-17|Aug 17, 2021|06/2021|0.14|--|697100000|--
2022-01-03 02:17:22|07384|945720|603618|5B|5000000000|7.23|19,885,848|27.96%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|2300000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1760000000|--
2022-01-03 02:17:24|07385|994552|603258|7.28B|7280000000|30.00|4,239,641|-4.67%|20|2021-10-29|Oct 29, 2021|09/2021|0.32|--|257100000|--|2021-08-20|Aug 20, 2021|06/2021|0.44|--|245000000|--
2022-01-03 02:17:27|07386|942835|603806|124.17B|124170000000|130.55|6,704,747|83.44%|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|--
2022-01-03 02:17:30|07387|1043308|603602|2.1B|2100000000|10.28|2,418,870|-16.15%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|182900000|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|226400000|--
2022-01-03 02:17:34|07388|100915|600814|4.81B|4810000000|6.53|3,114,868|16.82%|20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|505600000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|517100000|--
2022-01-03 02:17:36|07389|1164176|605166|5.02B|5020000000|15.92|8,640,376|59.52%|9|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1340000000|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|1430000000|--
2022-01-03 02:17:39|07390|996556|603238|2.39B|2390000000|13.34|1,269,764|-39.08%|19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|342500000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|338000000|--
2022-01-03 02:17:42|07391|100619|600460|76.75B|76750000000|54.20|42,708,242|116.8%|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
2022-01-03 02:17:46|07392|996179|603040|2.68B|2680000000|20.15|2,427,854|-6.51%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|105300000|--|2021-08-27|Aug 27, 2021|06/2021|0.31|--|109400000|--
2022-01-03 02:17:48|07393|953926|603901|7.76B|7760000000|16.10|3,924,381|84.42%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|740000000|--|2021-08-17|Aug 17, 2021|06/2021|0.17|--|731000000|--
2022-01-03 02:17:52|07394|100573|600375|6.62B|6620000000|10.12|14,780,941|26.03%|19|2021-10-28|Oct 28, 2021|09/2021|-0.27|--|580600000|--|2021-08-28|Aug 28, 2021|06/2021|-0.9|--|2300000000|--
2022-01-03 02:17:55|07395|100576|600378|44.31B|44310000000|48.20|4,934,150|129.41%|20|2021-10-29|Oct 29, 2021|09/2021|0.26|--|1930000000|--|2021-08-28|Aug 28, 2021|06/2021|0.27|--|1770000000|--
2022-01-03 02:17:58|07396|100436|600202|1.89B|1890000000|4.94|13,419,494|17.34%|19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|191900000|--|2021-08-16|Aug 16, 2021|06/2021|0.15|--|282100000|--
2022-01-03 02:18:01|07397|100410|600178|4.07B|4070000000|8.80|11,986,099|15.79%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|1510000000|--|2021-08-28|Aug 28, 2021|06/2021|0.14|--|1730000000|--
2022-01-03 02:18:05|07398|942817|600864|12.71B|12710000000|6.11|18,715,929|-28.03%|20|2021-10-22|Oct 22, 2021|09/2021|0.04|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.11|--|--|--
2022-01-03 02:18:08|07399|100791|600664|8.94B|8940000000|3.55|21,594,525|11.29%|20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|3330000000|--|2021-08-16|Aug 16, 2021|06/2021|0.06|--|3430000000|--
2022-01-03 02:18:14|07400|953913|603023|2.71B|2710000000|4.82|8,921,301|11.57%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|13790000|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|13800000|--
2022-01-03 02:18:17|07401|1141899|688011|3.28B|3280000000|32.81|730,859|-35.92%|13|2021-10-20|Oct 20, 2021|09/2021|-0.09|--|11910000|--|2021-08-09|Aug 09, 2021|06/2021|0.03|--|46590000|--
2022-01-03 02:18:20|07402|994622|603958|1.5B|1500000000|6.77|1,334,580|9.9%|20|2021-10-27|Oct 27, 2021|09/2021|-0.08|--|189200000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|231100000|--
2022-01-03 02:18:23|07403|994556|603313|8.42B|8420000000|17.31|8,290,657|-30.59%|20|2021-10-30|Oct 30, 2021|09/2021|-0.83|--|2210000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.09|--|1950000000|--
2022-01-03 02:18:26|07404|100705|600559|25.07B|25070000000|27.94|48,226,035|-11.25%|20|2021-10-28|Oct 28, 2021|09/2021|0.09|--|1120000000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|897100000|--
2022-01-03 02:18:29|07405|100830|600722|4.69B|4690000000|6.89|21,184,791|48.17%|19|2021-10-21|Oct 21, 2021|09/2021|0.02|--|134300000|--|2021-08-05|Aug 05, 2021|06/2021|0.02|--|145800000|--
2022-01-03 02:18:33|07406|1072208|603156|35.95B|35950000000|28.41|4,072,460|9.95%|19|2021-10-23|Oct 23, 2021|09/2021|0.37|--|1600000000|--|2021-08-23|Aug 23, 2021|06/2021|0.33|--|1170000000|--
2022-01-03 02:18:36|07407|1031324|603768|3.41B|3410000000|16.74|863,354|5.35%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|680900000|--|2021-08-27|Aug 27, 2021|06/2021|0.2|--|811800000|--
2022-01-03 02:18:39|07408|942823|603011|3.65B|3650000000|8.13|15,984,165|53.11%|20|2021-10-27|Oct 27, 2021|09/2021|0.07|--|317600000|--|2021-07-29|Jul 29, 2021|06/2021|0.02|--|274600000|--
2022-01-03 02:18:41|07409|998091|603656|1.91B|1910000000|12.44|1,403,147|-15.26%|19|2021-10-25|Oct 25, 2021|09/2021|0.07|--|135400000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|131800000|--
2022-01-03 02:18:45|07410|100739|600598|25.88B|25880000000|14.56|18,851,848|-24.36%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|905000000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|1330000000|--
2022-01-03 02:18:49|07411|100422|600187|4.16B|4160000000|2.580|24,709,110|3.2%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|93200000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|71550000|--
2022-01-03 02:18:52|07412|101054|601188|4.61B|4610000000|3.50|3,086,951|29.15%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|160700000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|175300000|--
2022-01-03 02:18:55|07413|951035|603567|14.41B|14410000000|15.30|2,542,377|37.1%|19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|1070000000|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|903500000|--
2022-01-03 02:18:58|07414|100438|600207|5.85B|5850000000|6.78|4,705,040|1.35%|19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|877300000|--|2021-08-13|Aug 13, 2021|06/2021|0.03|--|708600000|--
2022-01-03 02:19:02|07415|100596|600403|10.14B|10140000000|4.24|7,864,966|-24.15%|20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|2020000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|2230000000|--
2022-01-03 02:19:04|07416|100405|600172|14.65B|14650000000|10.160|86,300,964|209.76%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|575800000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|690700000|--
2022-01-03 02:19:07|07417|100502|600285|8.92B|8920000000|15.80|14,768,717|86.54%|20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|697600000|--|2021-08-31|Aug 31, 2021|06/2021|0.22|--|766100000|--
2022-01-03 02:19:11|07418|101105|601677|30.09B|30090000000|44.09|11,762,136|211.81%|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|--
2022-01-03 02:19:13|07419|100525|600312|12.33B|12330000000|9.09|49,801,402|27.31%|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
2022-01-03 02:19:16|07420|100628|600439|3.41B|3410000000|3.01|11,024,638|21.86%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|396400000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|345800000|--
2022-01-03 02:19:20|07421|100451|600222|5.06B|5060000000|8.98|13,895,197|79.24%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|366000000|--|2021-08-28|Aug 28, 2021|06/2021|--|--|335900000|--
2022-01-03 02:19:23|07422|994568|603508|6.24B|6240000000|22.98|1,453,785|-5.47%|20|2021-10-28|Oct 28, 2021|09/2021|-3.06|--|195200000|--|2021-08-27|Aug 27, 2021|06/2021|-3.06|--|265500000|--
2022-01-03 02:19:26|07423|100687|600531|6.57B|6570000000|6.03|22,386,693|2.03%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|6030000000|--|2021-08-30|Aug 30, 2021|06/2021|0.15|--|6120000000|--
2022-01-03 02:19:29|07424|100291|600020|7.35B|7350000000|3.27|6,113,658|-3.54%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1150000000|--|2021-08-21|Aug 21, 2021|06/2021|0.11|--|1590000000|--
2022-01-03 02:19:32|07425|1054841|603103|8.38B|8380000000|13.21|2,063,550|-29.92%|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|--
2022-01-03 02:19:35|07426|1031316|603303|8.18B|8180000000|17.16|2,602,937|61.58%|19|2021-10-28|Oct 28, 2021|09/2021|0.21|--|1250000000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|1260000000|--
2022-01-03 02:19:38|07427|942797|600346|161.69B|161690000000|22.97|35,444,603|-17.88%|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
2022-01-03 02:19:41|07428|955763|603223|9.74B|9740000000|34.50|1,992,361|83.32%|20|2021-10-26|Oct 26, 2021|09/2021|-0.03|--|1870000000|--|2021-08-06|Aug 06, 2021|06/2021|0.06|--|1780000000|--
2022-01-03 02:19:44|07429|100648|600487|35.27B|35270000000|15.12|68,841,366|8.08%|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
2022-01-03 02:19:48|07430|994573|603556|6.74B|6740000000|13.80|3,785,029|0.36%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|690500000|--|2021-08-30|Aug 30, 2021|06/2021|0.22|--|634900000|--
2022-01-03 02:19:50|07431|100311|600060|17.28B|17280000000|13.45|17,693,419|17.16%|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|--
2022-01-03 02:19:54|07432|100592|600398|27.69B|27690000000|6.41|12,809,333|-0.16%|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
2022-01-03 02:19:57|07433|942830|603306|10.42B|10420000000|33.93|3,407,913|47.65%|20|2021-10-27|Oct 27, 2021|09/2021|0.13|--|291900000|--|2021-08-27|Aug 27, 2021|06/2021|0.21|--|254500000|--
2022-01-03 02:20:00|07434|100865|600751|8.64B|8640000000|2.980|29,026,051|12.88%|19|2021-10-30|Oct 30, 2021|09/2021|-0.34|--|3850000000|--|2021-08-31|Aug 31, 2021|06/2021|0.2|--|82820000000|--
2022-01-03 02:20:04|07435|994618|603909|3.08B|3080000000|15.35|1,385,221|39.64%|19|2021-10-14|Oct 14, 2021|09/2021|0.02|--|167000000|--|2021-08-09|Aug 09, 2021|06/2021|0.05|--|159000000|--
2022-01-03 02:20:11|07436|100541|600331|6.48B|6480000000|3.190|66,031,071|44.34%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|735000000|--|2021-08-31|Aug 31, 2021|06/2021|0.09|--|766400000|--
2022-01-03 02:20:15|07437|100976|600885|55.59B|55590000000|74.64|5,812,018|37.66%|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
2022-01-03 02:20:19|07438|1142282|601236|56.22B|56220000000|11.92|10,956,440|-28.46%|13|2021-10-28|Oct 28, 2021|09/2021|0.07|--|1300000000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2530000000|--
2022-01-03 02:20:21|07439|100520|600307|13.78B|13780000000|2.200|88,222,247|33.33%|20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|14090000000|--|2021-08-13|Aug 13, 2021|06/2021|0.23|--|15800000000|--
2022-01-03 02:20:25|07440|1054843|603260|141.76B|141760000000|131.97|8,630,117|294.65%|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|--
2022-01-03 02:20:27|07441|100929|600829|3.9B|3900000000|6.72|3,576,915|-9.43%|19|2021-10-15|Oct 15, 2021|09/2021|0.17|--|2570000000|--|2021-08-06|Aug 06, 2021|06/2021|0.17|--|2500000000|--
2022-01-03 02:20:31|07442|100286|600015|86.17B|86170000000|5.60|18,288,766|-10.4%|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
2022-01-03 02:20:34|07443|100857|600743|4.65B|4650000000|1.980|13,059,015|-8.76%|20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|2260000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1700000000|--
2022-01-03 02:20:37|07444|994503|600909|25.41B|25410000000|5.41|23,996,395|-25.39%|19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|762400000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|880000000|--
2022-01-03 02:20:40|07445|996079|603358|8.9B|8900000000|20.28|6,007,166|50.22%|19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|978200000|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|1300000000|--
2022-01-03 02:20:44|07446|101194|900937|399.24M|399240000|0.203|2,553,529|43.97%|16|2021-04-24|Apr 24, 2021|03/2021|--|--|--|--|2021-04-24|Apr 24, 2021|12/2020|--|--|--|--
2022-01-03 02:20:47|07447|100841|600726|6.14B|6140000000|3.120|45,369,829|30%|20|2021-10-29|Oct 29, 2021|09/2021|-0.48|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.27|--|--|--
2022-01-03 02:20:51|07448|994516|601226|7.91B|7910000000|6.78|27,472,310|60.28%|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|--
2022-01-03 02:20:54|07449|100296|600027|52.8B|52800000000|5.35|131,942,450|57.35%|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|--
2022-01-03 02:20:57|07450|100535|600325|12.75B|12750000000|6.02|18,781,020|-3.06%|20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|7900000000|--|2021-08-20|Aug 20, 2021|06/2021|0.25|--|14400000000|--
2022-01-03 02:21:00|07451|100631|600448|2.14B|2140000000|3.39|7,085,547|-7.63%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|909200000|--|2021-08-27|Aug 27, 2021|06/2021|--|--|863700000|--
2022-01-03 02:21:04|07452|101013|600985|27.74B|27740000000|11.18|31,090,511|-0.09%|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|--
2022-01-03 02:21:08|07453|100719|600575|9.11B|9110000000|2.400|32,364,057|3.45%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|6700000000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|5560000000|--
2022-01-03 02:21:11|07454|996069|603038|2.86B|2860000000|13.85|4,621,336|55.1%|19|2021-10-25|Oct 25, 2021|09/2021|0.05|--|266700000|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|329600000|--
2022-01-03 02:21:13|07455|1057304|600025|118.62B|118620000000|6.59|63,025,566|47.76%|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|--
2022-01-03 02:21:16|07456|100284|600011|152.11B|152110000000|9.69|133,099,425|116.29%|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|--
2022-01-03 02:21:19|07457|100324|600054|7.13B|7130000000|9.77|2,568,727|8.8%|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|--
2022-01-03 02:21:22|07458|101756|900942|522.24M|522240000|0.716|194,429|-3.76%|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|--
2022-01-03 02:21:25|07459|101107|601688|159.59B|159590000000|17.76|78,664,194|-1.39%|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
2022-01-03 02:21:28|07460|100904|600801|40.03B|40030000000|19.30|21,702,297|-6.45%|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|--
2022-01-03 02:21:31|07461|101191|900933|3.82B|3820000000|1.840|925,279|-15.09%|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|--
2022-01-03 02:21:33|07462|100855|600741|89.22B|89220000000|28.30|21,929,506|-1.8%|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
2022-01-03 02:21:36|07463|100302|600035|5.07B|5070000000|3.15|10,551,820|8.25%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|806400000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|744900000|--
2022-01-03 02:21:39|07464|100711|600566|25.17B|25170000000|28.34|16,552,827|40.09%|21|2021-10-30|Oct 30, 2021|09/2021|0.46|--|1730000000|--|2021-08-21|Aug 21, 2021|06/2021|0.49|--|1770000000|--
2022-01-03 02:21:42|07465|100481|600260|3.08B|3080000000|3.10|62,142,841|-71.56%|20|2021-10-26|Oct 26, 2021|09/2021|-0.09|--|196600000|--|2021-08-26|Aug 26, 2021|06/2021|-0.09|--|192100000|--
2022-01-03 02:21:45|07466|100356|600107|2.14B|2140000000|5.94|6,014,086|-35.08%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|116600000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|111300000|--
2022-01-03 02:21:48|07467|100509|600293|4.51B|4510000000|3.89|29,323,195|38.43%|19|2021-10-29|Oct 29, 2021|09/2021|0.21|--|789000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.14|--|872900000|--
2022-01-03 02:21:51|07468|994594|603738|11.78B|11780000000|59.30|6,850,366|189.69%|19|2021-10-30|Oct 30, 2021|09/2021|0.40|--|335000000|--|2021-08-30|Aug 30, 2021|06/2021|0.33|--|312200000|--
2022-01-03 02:21:54|07469|100386|600141|42.11B|42110000000|37.88|48,305,740|243.43%|21|2021-10-16|Oct 16, 2021|09/2021|1.2|--|6730000000|--|2021-08-03|Aug 03, 2021|06/2021|0.7|--|5390000000|--
2022-01-03 02:21:58|07470|994541|603067|5.61B|5610000000|11.04|8,460,999|67.53%|20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|800000000|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|860400000|--
2022-01-03 02:22:01|07471|1006195|603385|4.27B|4270000000|11.10|4,555,966|1.93%|19|2021-10-22|Oct 22, 2021|09/2021|0.18|--|1100000000|--|2021-08-20|Aug 20, 2021|06/2021|0.18|--|1030000000|--
2022-01-03 02:22:04|07472|100330|600079|36.25B|36250000000|22.52|15,360,262|-33.53%|21|2021-10-30|Oct 30, 2021|09/2021|0.26|--|5190000000|--|2021-08-27|Aug 27, 2021|06/2021|0.23|--|5000000000|--
2022-01-03 02:22:07|07473|953929|603989|16.57B|16570000000|41.40|3,248,719|54.48%|20|2021-10-30|Oct 30, 2021|09/2021|0.31|--|866500000|--|2021-08-04|Aug 04, 2021|06/2021|0.28|--|839900000|--
2022-01-03 02:22:10|07474|994623|603959|7.73B|7730000000|15.76|8,739,919|27.51%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|305400000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|143500000|--
2022-01-03 02:22:13|07475|100997|600969|2.95B|2950000000|7.97|9,095,671|7.85%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|--|--
2022-01-03 02:22:16|07476|100646|600476|2B|2000000000|12.42|3,418,586|18.85%|19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|68520000|--|2021-08-05|Aug 05, 2021|06/2021|--|--|100300000|--
2022-01-03 02:22:20|07477|100634|600478|11.74B|11740000000|7.13|30,871,475|45.51%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|940600000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|736200000|--
2022-01-03 02:22:24|07478|942836|603998|2.92B|2920000000|6.80|6,029,650|13.52%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|383100000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|392900000|--
2022-01-03 02:22:27|07479|100844|600731|3.96B|3960000000|8.58|20,841,371|36.52%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|476300000|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|658000000|--
2022-01-03 02:22:31|07480|1162046|603353|4.03B|4030000000|23.23|1,062,489|-21.15%|10|2021-10-28|Oct 28, 2021|09/2021|0.13|--|1220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|944200000|--
2022-01-03 02:22:34|07481|100392|600156|1.69B|1690000000|4.20|3,257,221|1.69%|19|2021-10-25|Oct 25, 2021|09/2021|-0.09|--|143100000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|233600000|--
2022-01-03 02:22:38|07482|101001|600975|5.47B|5470000000|6.79|21,188,088|-15.55%|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|--
2022-01-03 02:22:41|07483|994557|603319|4.09B|4090000000|25.72|7,795,200|-8.7%|20|2021-10-25|Oct 25, 2021|09/2021|0.23|--|411900000|--|2021-08-24|Aug 24, 2021|06/2021|0.31|--|428400000|--
2022-01-03 02:22:43|07484|100715|600570|90.11B|90110000000|62.15|12,703,001|-40.75%|21|2021-10-29|Oct 29, 2021|09/2021|0.0693|0.1528|1070000000|1070000000|2021-08-26|Aug 26, 2021|06/2021|0.3719|0.37|1300000000|1300000000
2022-01-03 02:22:46|07485|100582|600387|3.39B|3390000000|7.24|6,384,220|14.92%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|2390000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1620000000|--
2022-01-03 02:22:50|07486|1031226|603825|7.39B|7390000000|29.16|7,898,839|57.37%|19|2021-10-30|Oct 30, 2021|09/2021|0.41|--|3240000000|--|2021-08-18|Aug 18, 2021|06/2021|0.41|--|3110000000|--
2022-01-03 02:22:53|07487|1056000|600933|16.53B|16530000000|19.28|5,531,575|23.59%|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
2022-01-03 02:22:56|07488|101082|601377|66.16B|66160000000|9.88|119,916,023|13.82%|21|2021-10-30|Oct 30, 2021|09/2021|0.1824|0.1823|5120000000|5120000000|2021-08-28|Aug 28, 2021|06/2021|0.1502|0.1034|4870000000|4000000000
2022-01-03 02:23:02|07489|100742|600602|8.89B|8890000000|6.50|8,918,863|15.66%|20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|1210000000|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|1150000000|--
2022-01-03 02:23:06|07490|101759|900901|612.72M|612720000|0.448|590,017|-0.22%|19|2021-10-22|Oct 22, 2021|09/2021|0.05|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|--|--
2022-01-03 02:23:08|07491|953922|603598|2.89B|2890000000|10.80|7,084,845|-0.92%|20|2021-10-23|Oct 23, 2021|09/2021|--|--|1250000000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|1360000000|--
2022-01-03 02:23:11|07492|942801|600556|22.33B|22330000000|12.35|61,411,639|-2.37%|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
2022-01-03 02:23:15|07493|100283|600010|127.18B|127180000000|2.790|1,030,208,208|138.46%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|24560000000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|21930000000|--
2022-01-03 02:23:17|07494|100996|600967|20.37B|20370000000|11.95|22,634,744|-1.73%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|2610000000|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|3610000000|--
2022-01-03 02:23:20|07495|101200|900948|2.84B|2840000000|0.873|5,637,603|55.89%|18|2021-10-26|Oct 26, 2021|09/2021|0.72|--|13370000000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-03 02:23:23|07496|100901|600797|6.79B|6790000000|6.80|7,697,285|-2.3%|20|2021-10-27|Oct 27, 2021|09/2021|-0.09|--|1080000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.09|--|935200000|--
2022-01-03 02:23:26|07497|100868|600756|4.25B|4250000000|13.11|3,066,390|-15.91%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|364100000|--|2021-08-27|Aug 27, 2021|06/2021|-0.13|--|264700000|--
2022-01-03 02:23:29|07498|100953|600858|2.7B|2700000000|5.19|1,575,973|-20.76%|20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|1430000000|--|2021-08-25|Aug 25, 2021|06/2021|0.06|--|133720000|--
2022-01-03 02:23:32|07499|1052666|603533|11.2B|11200000000|25.51|9,448,804|-24.08%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|502500000|--|2021-08-17|Aug 17, 2021|06/2021|0.17|--|540000000|--
2022-01-03 02:23:39|07500|996078|603337|10.46B|10460000000|23.45|2,183,734|-22.91%|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|--
2022-01-03 02:23:42|07501|101126|601886|7.47B|7470000000|6.59|5,754,177|13.43%|20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|5510000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.10|--|5600000000|--
2022-01-03 02:23:45|07502|994601|603816|48.78B|48780000000|77.16|3,860,846|9.43%|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
2022-01-03 02:23:48|07503|100726|600584|55.2B|55200000000|31.02|40,715,474|-27.13%|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
2022-01-03 02:23:51|07504|955766|603979|12.63B|12630000000|21.48|5,491,606|72.95%|20|2021-10-27|Oct 27, 2021|09/2021|0.20|--|1140000000|--|2021-08-17|Aug 17, 2021|06/2021|0.20|--|1210000000|--
2022-01-03 02:23:54|07505|942793|603088|3.42B|3420000000|11.14|21,958,679|101.5%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|140800000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|121100000|--
2022-01-03 02:23:57|07506|994589|603708|9.97B|9970000000|16.64|3,413,936|-21.88%|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|--
2022-01-03 02:24:01|07507|994612|603878|2.81B|2810000000|7.00|2,252,838|-8.14%|20|2021-10-28|Oct 28, 2021|09/2021|0.14|--|654400000|--|2021-08-25|Aug 25, 2021|06/2021|0.12|--|700000000|--
2022-01-03 02:24:07|07508|996180|603208|6.63B|6630000000|63.08|1,232,882|-40.07%|19|2021-10-28|Oct 28, 2021|09/2021|1.37|--|880500000|881000000|2021-08-17|Aug 17, 2021|06/2021|1.37|--|933000000|--
2022-01-03 02:24:09|07509|994512|601128|18.12B|18120000000|6.61|44,434,310|-10.43%|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
2022-01-03 02:24:12|07510|100949|600854|3.2B|3200000000|6.16|29,888,470|62.96%|19|2021-10-29|Oct 29, 2021|09/2021|0.18|--|26500000|--|2021-08-25|Aug 25, 2021|06/2021|-0|--|66540000|--
2022-01-03 02:24:15|07511|1081732|603876|18.29B|18290000000|37.65|9,033,804|146.24%|19|2021-10-28|Oct 28, 2021|09/2021|0.28|--|4820000000|--|2021-08-26|Aug 26, 2021|06/2021|0.21|--|4640000000|--
2022-01-03 02:24:18|07512|1043303|603359|6.35B|6350000000|14.30|9,085,188|25.2%|19|2021-10-22|Oct 22, 2021|09/2021|0.19|--|513600000|--|2021-08-20|Aug 20, 2021|06/2021|0.29|--|753200000|--
2022-01-03 02:24:24|07513|100354|600105|7.58B|7580000000|5.37|80,795,400|43.58%|20|2021-10-29|Oct 29, 2021|09/2021|0.10|--|855100000|--|2021-08-30|Aug 30, 2021|06/2021|0.10|--|1130000000|--
2022-01-03 02:24:27|07514|100575|600377|43.43B|43430000000|8.62|5,523,316|-6.41%|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
2022-01-03 02:24:29|07515|1162091|603810|2.21B|2210000000|13.61|1,098,665|-19.77%|11|2021-10-27|Oct 27, 2021|09/2021|0.04|--|307600000|--|2021-08-03|Aug 03, 2021|06/2021|0.21|--|395500000|--
2022-01-03 02:24:32|07516|1073383|600901|15.2B|15200000000|5.09|13,669,952|-7.62%|19|2021-10-27|Oct 27, 2021|09/2021|0.17|--|918400000|--|2021-08-20|Aug 20, 2021|06/2021|0.17|--|1000000000|--
2022-01-03 02:24:34|07517|994518|601500|5.74B|5740000000|5.34|8,845,383|-9.64%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|1050000000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|1080000000|--
2022-01-03 02:24:37|07518|1162098|603915|18.41B|18410000000|38.90|2,006,021|46.35%|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|--
2022-01-03 02:24:43|07519|101043|601100|106.78B|106780000000|81.80|4,670,686|-27.61%|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
2022-01-03 02:24:46|07520|100519|600305|15.84B|15840000000|15.95|18,714,388|-27.96%|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
2022-01-03 02:24:50|07521|101009|600981|7.92B|7920000000|3.53|9,751,362|15.36%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|10880000000|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|14940000000|--
2022-01-03 02:24:53|07522|100376|600128|1.83B|1830000000|7.41|5,574,739|14.88%|19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|1360000000|--|2021-08-31|Aug 31, 2021|06/2021|0.03|--|1230000000|--
2022-01-03 02:24:56|07523|100594|600400|8.66B|8660000000|3.78|21,571,217|19.62%|20|2021-10-28|Oct 28, 2021|09/2021|0.00|--|587000000|586600000|2021-08-27|Aug 27, 2021|06/2021|0.011|--|452000000|--
2022-01-03 02:24:59|07524|994507|600959|16.45B|16450000000|3.29|21,788,121|-0.6%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1790000000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|1970000000|--
2022-01-03 02:25:07|07525|100678|600527|4.16B|4160000000|2.400|14,090,977|-10.78%|19|2021-10-30|Oct 30, 2021|09/2021|0.01|--|215400000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|217600000|--
2022-01-03 02:25:10|07526|101055|601199|5.97B|5970000000|6.38|31,626,215|63.59%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|309600000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|260400000|--
2022-01-03 02:25:13|07527|994555|603299|7.39B|7390000000|9.56|18,111,248|35.03%|20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|1220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|1160000000|--
2022-01-03 02:25:17|07528|100703|600557|7.06B|7060000000|12.24|5,005,611|20.35%|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
2022-01-03 02:25:19|07529|942832|603369|68.24B|68240000000|54.40|12,610,243|-5.19%|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
2022-01-03 02:25:22|07530|1116233|603629|2.23B|2230000000|22.30|1,796,739|-33.77%|17|2021-10-28|Oct 28, 2021|09/2021|0.08|--|469400000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|419200000|--
2022-01-03 02:25:25|07531|100665|600513|2.78B|2780000000|9.66|3,140,203|-6.3%|19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|410800000|--|2021-08-24|Aug 24, 2021|06/2021|0.1|--|427100000|--
2022-01-03 02:25:28|07532|101028|601008|4.78B|4780000000|3.85|9,762,888|-10.05%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|504000000|--|2021-08-20|Aug 20, 2021|06/2021|0.04|--|464500000|--
2022-01-03 02:25:31|07533|994570|603519|3.93B|3930000000|14.77|3,098,133|33.06%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|407900000|--|2021-08-24|Aug 24, 2021|06/2021|0.07|--|357100000|--
2022-01-03 02:25:34|07534|1054855|603937|2.31B|2310000000|11.07|1,930,043|11.59%|19|2021-10-28|Oct 28, 2021|09/2021|0.19|--|401100000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|489700000|--
2022-01-03 02:25:36|07535|101057|601222|24.21B|24210000000|12.13|85,216,480|53.16%|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
2022-01-03 02:25:40|07536|1008686|603906|17.86B|17860000000|37.04|15,368,611|54.1%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|1040000000|--|2021-07-29|Jul 29, 2021|06/2021|0.17|--|680700000|--
2022-01-03 02:25:43|07537|1054852|603829|1.94B|1940000000|12.13|1,379,453|10.57%|19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|365800000|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|271500000|--
2022-01-03 02:25:46|07538|1031325|603041|1.75B|1750000000|12.39|839,950|-14.96%|19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|108300000|--|2021-08-20|Aug 20, 2021|06/2021|0.12|--|122900000|--
2022-01-03 02:25:49|07539|1031228|603880|2.09B|2090000000|7.16|2,731,153|-26.59%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|142900000|--|2021-08-24|Aug 24, 2021|06/2021|0.01|--|120700000|--
2022-01-03 02:25:52|07540|1088092|603693|19.52B|19520000000|28.46|15,587,190|120.96%|19|2021-10-27|Oct 27, 2021|09/2021|0.14|--|405900000|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|415600000|--
2022-01-03 02:25:55|07541|942600|603688|22.28B|22280000000|63.11|6,317,501|168.32%|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|--
2022-01-03 02:25:57|07542|100837|600716|3.81B|3810000000|4.07|4,520,279|-0.97%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|26030000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|57390000|--
2022-01-03 02:26:00|07543|101135|601928|20.59B|20590000000|8.09|11,861,173|27.8%|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
2022-01-03 02:26:04|07544|1010702|601952|16.41B|16410000000|11.91|25,225,929|-15.29%|19|2021-10-28|Oct 28, 2021|09/2021|0.15|--|2700000000|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|2710000000|--
2022-01-03 02:26:07|07545|1024792|603286|1.71B|1710000000|19.16|4,522,440|25.8%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|148000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|146500000|--
2022-01-03 02:26:10|07546|994538|603036|2.05B|2050000000|10.05|4,156,081|18.24%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|62310000|--|2021-08-15|Aug 15, 2021|06/2021|0.06|--|62320000|--
2022-01-03 02:26:12|07547|994533|603028|3.84B|3840000000|13.38|7,890,116|61.35%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|228300000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|258000000|--
2022-01-03 02:26:15|07548|100503|600287|2.08B|2080000000|4.69|1,916,534|-24.48%|20|2021-10-30|Oct 30, 2021|09/2021|-0.04|--|903400000|--|2021-08-28|Aug 28, 2021|06/2021|-0.11|--|2000000000|--
2022-01-03 02:26:18|07549|100570|600370|12.7B|12700000000|3.260|8,896,789|6.54%|19|2021-10-28|Oct 28, 2021|09/2021|0.03|--|4690000000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|5040000000|--
2022-01-03 02:26:21|07550|1010703|603269|1.44B|1440000000|12.78|1,157,147|12.11%|19|2021-10-27|Oct 27, 2021|09/2021|0.12|--|291800000|--|2021-08-29|Aug 29, 2021|06/2021|0.16|--|287000000|--
2022-01-03 02:26:28|07551|1162051|603530|8.3B|8300000000|19.19|4,429,742|-16.31%|11|2021-10-28|Oct 28, 2021|09/2021|0.05|--|161400000|--|2021-08-23|Aug 23, 2021|06/2021|0.09|--|210800000|--
2022-01-03 02:26:30|07552|101056|601218|5.37B|5370000000|5.510|90,985,497|43.49%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|542400000|--|2021-08-20|Aug 20, 2021|06/2021|0.06|--|452200000|--
2022-01-03 02:26:34|07553|100860|600746|16.12B|16120000000|13.80|16,725,246|118.7%|20|2021-10-21|Oct 21, 2021|09/2021|0.55|--|1940000000|--|2021-08-16|Aug 16, 2021|06/2021|0.82|--|2240000000|--
2022-01-03 02:26:36|07554|100448|600220|4.74B|4740000000|2.660|24,304,775|-6.67%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|613400000|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|523200000|--
2022-01-03 02:26:40|07555|1052656|603136|3.28B|3280000000|17.62|2,005,039|-30.49%|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
2022-01-03 02:26:43|07556|955762|603117|2.52B|2520000000|3.98|8,984,449|10.56%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|149600000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|164400000|--
2022-01-03 02:26:46|07557|994559|603323|8.78B|8780000000|4.87|16,878,774|-1.81%|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|--
2022-01-03 02:26:49|07558|100434|600200|6.04B|6040000000|8.57|17,970,993|59.29%|19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|433200000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|489900000|--
2022-01-03 02:26:53|07559|998089|603179|16.22B|16220000000|43.28|4,044,312|27.67%|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|--
2022-01-03 02:26:57|07560|1031317|603787|3.45B|3450000000|16.90|2,074,777|-42.89%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|1370000000|--|2021-08-16|Aug 16, 2021|06/2021|-0.03|--|1090000000|--
2022-01-03 02:27:00|07561|100641|600486|40.66B|40660000000|131.20|1,326,419|-0.61%|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
2022-01-03 02:27:02|07562|100908|600805|3.75B|3750000000|4.41|11,736,666|-2%|20|2021-10-23|Oct 23, 2021|09/2021|-0.2|--|973000000|--|2021-08-21|Aug 21, 2021|06/2021|-0.1|--|956300000|--
2022-01-03 02:27:05|07563|1056006|603507|5.14B|5140000000|40.90|4,610,960|72.87%|19|2021-10-29|Oct 29, 2021|09/2021|0.33|--|602100000|--|2021-08-12|Aug 12, 2021|06/2021|0.5|--|702400000|--
2022-01-03 02:27:09|07564|100683|600522|57.04B|57040000000|16.96|151,787,155|56.46%|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|--
2022-01-03 02:27:12|07565|1117756|601860|12.26B|12260000000|3.35|21,408,879|-20.43%|15|2021-10-28|Oct 28, 2021|09/2021|0.12|--|2430000000|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|2240000000|--
2022-01-03 02:27:15|07566|100885|600770|10.39B|10390000000|7.99|20,217,782|30.13%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|94880000|--|2021-08-19|Aug 19, 2021|06/2021|--|--|94210000|--
2022-01-03 02:27:18|07567|100707|600561|1.43B|1430000000|5.03|2,639,855|11.78%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|441300000|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|470600000|--
2022-01-03 02:27:20|07568|100563|600362|77.32B|77320000000|22.33|23,841,032|11.93%|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|--
2022-01-03 02:27:23|07569|100487|600269|8.01B|8010000000|3.43|7,914,069|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|--
2022-01-03 02:27:27|07570|994624|603977|6.11B|6110000000|10.48|7,887,071|48.65%|19|2021-10-25|Oct 25, 2021|09/2021|0.12|--|522500000|--|2021-08-17|Aug 17, 2021|06/2021|0.1|--|469100000|--
2022-01-03 02:27:30|07571|100625|600461|7.77B|7770000000|8.15|7,182,947|20.56%|20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.26|--|--|--
2022-01-03 02:27:33|07572|100527|600316|28.01B|28010000000|39.06|14,202,340|-31.32%|21|2021-10-30|Oct 30, 2021|09/2021|0.01|--|1610000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|2130000000|--
2022-01-03 02:27:36|07573|100564|600363|14.14B|14140000000|31.04|7,424,749|26.03%|20|2021-10-29|Oct 29, 2021|09/2021|0.22|--|1300000000|--|2021-08-23|Aug 23, 2021|06/2021|0.20|--|913600000|--
2022-01-03 02:27:39|07574|1031319|603985|18.12B|18120000000|53.42|8,681,683|110.38%|19|2021-10-29|Oct 29, 2021|09/2021|0.41|--|538200000|--|2021-08-28|Aug 28, 2021|06/2021|0.39|--|568000000|--
2022-01-03 02:27:42|07575|1008682|603078|5.21B|5210000000|26.58|6,280,609|0.8%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|204400000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|178800000|--
2022-01-03 02:27:45|07576|100864|600750|9.01B|9010000000|14.45|9,174,366|36.19%|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
2022-01-03 02:27:47|07577|101002|600976|11.99B|11990000000|78.89|4,648,910|210.71%|19|2021-10-22|Oct 22, 2021|09/2021|0.59|--|813300000|--|2021-07-20|Jul 20, 2021|06/2021|0.64|--|951300000|--
2022-01-03 02:27:51|07578|1072214|603871|6.59B|6590000000|20.80|1,807,897|25.71%|19|2021-10-29|Oct 29, 2021|09/2021|0.23|--|1050000000|--|2021-08-28|Aug 28, 2021|06/2021|0.26|--|894300000|--
2022-01-03 02:27:54|07579|101111|601718|13.09B|13090000000|2.98|30,981,288|-1.65%|20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|3550000000|--|2021-08-27|Aug 27, 2021|06/2021|0.00|--|3980000000|--
2022-01-03 02:27:57|07580|101086|601518|3.65B|3650000000|2.700|5,959,837|17.9%|19|2021-10-27|Oct 27, 2021|09/2021|0.07|--|304800000|--|2021-08-22|Aug 22, 2021|06/2021|0.08|--|297000000|--
2022-01-03 02:28:00|07581|100424|600189|5.52B|5520000000|7.72|12,677,441|-47.45%|20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|419000000|--|2021-08-19|Aug 19, 2021|06/2021|0.11|--|508100000|--
2022-01-03 02:28:03|07582|100561|600360|8.72B|8720000000|9.08|36,268,898|9.27%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|608600000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|526300000|--
2022-01-03 02:28:06|07583|100974|600881|10.56B|10560000000|3.25|35,490,944|4.84%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|6220000000|--|2021-08-21|Aug 21, 2021|06/2021|0.09|--|6800000000|--
2022-01-03 02:28:09|07584|100910|600807|3.63B|3630000000|4.10|21,231,712|14.85%|19|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|305000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.07|--|229500000|--
2022-01-03 02:28:12|07585|101138|601958|22.1B|22100000000|6.85|21,369,445|10.31%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|2240000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|2130000000|--
2022-01-03 02:28:15|07586|1162088|603279|18.78B|18780000000|46.38|3,207,349|152.34%|11|2021-10-21|Oct 21, 2021|09/2021|0.42|--|1250000000|--|2021-08-20|Aug 20, 2021|06/2021|0.42|--|1200000000|--
2022-01-03 02:28:17|07587|942833|603518|3.47B|3470000000|12.07|6,583,592|134.82%|19|2021-10-28|Oct 28, 2021|09/2021|1.18|--|855900000|--|2021-08-18|Aug 18, 2021|06/2021|1.18|--|890200000|--
2022-01-03 02:28:21|07588|1093913|603657|3.5B|3500000000|26.04|1,364,940|49.66%|18|2021-10-29|Oct 29, 2021|09/2021|0.18|--|301300000|--|2021-08-09|Aug 09, 2021|06/2021|0.25|--|310100000|--
2022-01-03 02:28:24|07589|994619|603919|19.59B|19590000000|38.61|8,630,315|-4.64%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|369000000|--|2021-08-18|Aug 18, 2021|06/2021|0.14|--|464000000|--
2022-01-03 02:28:27|07590|100375|600127|5.43B|5430000000|8.46|22,932,701|-24.8%|19|2021-10-27|Oct 27, 2021|09/2021|-0|--|1500000000|--|2021-08-20|Aug 20, 2021|06/2021|--|--|1600000000|--
2022-01-03 02:28:29|07591|1161401|601778|24.69B|24690000000|8.53|97,610,171|17.49%|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|--
2022-01-03 02:28:32|07592|101027|601007|2.23B|2230000000|5.72|2,191,246|-5.87%|20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|328400000|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|293500000|--
2022-01-03 02:28:35|07593|101022|601001|16.08B|16080000000|9.61|48,628,182|52.54%|21|2021-10-29|Oct 29, 2021|09/2021|0.51|--|4170000000|--|2021-08-27|Aug 27, 2021|06/2021|0.51|--|3620000000|--
2022-01-03 02:28:37|07594|1031312|603113|13.82B|13820000000|16.30|17,690,352|-0.31%|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|--
2022-01-03 02:28:43|07595|100651|600495|4.88B|4880000000|4.04|12,419,881|-1.7%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|135100000|--|2021-08-18|Aug 18, 2021|06/2021|-0.02|--|158100000|--
2022-01-03 02:28:46|07596|100435|600201|18.29B|18290000000|16.35|14,988,659|-21.73%|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
2022-01-03 02:28:49|07597|101160|603399|3.36B|3360000000|6.61|13,866,419|38.28%|19|2021-10-29|Oct 29, 2021|09/2021|0.08|--|1150000000|--|2021-08-30|Aug 30, 2021|06/2021|--|--|1070000000|--
2022-01-03 02:28:53|07598|100425|600190|5.71B|5710000000|2.85|3,689,727|-5.94%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1370000000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|2200000000|--
2022-01-03 02:28:56|07599|101203|900952|496.57M|496570000|0.248|281,636|2.06%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--
2022-01-03 02:28:59|07600|101136|601929|7B|7000000000|2.250|35,106,333|12.5%|20|2021-10-26|Oct 26, 2021|09/2021|--|--|452800000|--|2021-08-23|Aug 23, 2021|06/2021|0.01|--|447100000|--
2022-01-03 02:29:01|07601|101090|601566|7.1B|7100000000|12.36|1,123,947|8.42%|21|2021-10-27|Oct 27, 2021|09/2021|-0.12|--|775900000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|584800000|--
2022-01-03 02:29:05|07602|100578|600380|24.02B|24020000000|12.84|13,277,953|-7.69%|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|--
2022-01-03 02:29:08|07603|1043300|603127|44.01B|44010000000|115.43|3,092,650|56.73%|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
2022-01-03 02:29:11|07604|101005|600998|26.92B|26920000000|14.72|6,784,060|-18.94%|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
2022-01-03 02:29:15|07605|100966|600872|29.27B|29270000000|37.97|18,919,629|-43.03%|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
2022-01-03 02:29:18|07606|998090|603517|41.97B|41970000000|68.33|7,051,285|-11.88%|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
2022-01-03 02:29:21|07607|953925|603885|34.8B|34800000000|17.75|7,151,363|56.11%|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
2022-01-03 02:29:24|07608|1024782|603617|3.18B|3180000000|12.27|2,648,821|23.19%|19|2021-10-21|Oct 21, 2021|09/2021|0.1|--|240300000|--|2021-08-09|Aug 09, 2021|06/2021|0.12|--|195900000|--
2022-01-03 02:29:27|07609|101066|601216|44.13B|44130000000|5.23|76,156,595|5.66%|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|--
2022-01-03 02:29:31|07610|101020|600997|11.31B|11310000000|7.12|27,726,114|24.04%|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|--
2022-01-03 02:29:34|07611|101204|900953|216.96M|216960000|0.339|255,239|-11.72%|5|2018-04-28|Apr 28, 2018|03/2018|-0.01|--|1250000000|--|2018-03-31|Mar 31, 2018|12/2017|0.04|--|1480000000|--
2022-01-03 02:29:36|07612|100327|600076|5.1B|5100000000|3.79|10,276,692|4.41%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|266600000|--|2021-08-22|Aug 22, 2021|06/2021|0.02|--|353400000|--
2022-01-03 02:29:39|07613|1162085|603786|32.13B|32130000000|80.30|1,534,914|18.75%|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
2022-01-03 02:29:42|07614|100657|600499|46.87B|46870000000|24.82|62,034,766|254.07%|20|2021-10-26|Oct 26, 2021|09/2021|0.18|--|2360000000|--|2021-08-14|Aug 14, 2021|06/2021|0.10|--|2450000000|--
2022-01-03 02:29:45|07615|1162064|603610|7.24B|7240000000|25.86|4,177,404|44.44%|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|--
2022-01-03 02:29:48|07616|1062257|603161|1.95B|1950000000|14.60|5,007,162|-18.98%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|489400000|--|2021-08-19|Aug 19, 2021|06/2021|0.02|--|450800000|--
2022-01-03 02:29:51|07617|1162092|603662|5.55B|5550000000|23.70|3,306,137|14.89%|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|--
2022-01-03 02:29:54|07618|953122|603355|16.85B|16850000000|29.32|4,003,777|35.79%|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|--
2022-01-03 02:29:56|07619|100387|600143|32.38B|32380000000|12.58|35,563,386|-26.6%|20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|10310000000|--|2021-08-26|Aug 26, 2021|06/2021|0.32|--|10230000000|10230000000
2022-01-03 02:29:59|07620|100668|600506|1.65B|1650000000|11.20|1,698,008|10.89%|20|2021-10-25|Oct 25, 2021|09/2021|-0.02|--|26460000|--|2021-07-23|Jul 23, 2021|06/2021|-0.01|--|72470000|--
2022-01-03 02:30:02|07621|100607|600422|8.38B|8380000000|11.05|8,726,175|27.75%|20|2021-10-22|Oct 22, 2021|09/2021|0.18|--|1930000000|--|2021-08-14|Aug 14, 2021|06/2021|0.18|--|2200000000|--
2022-01-03 02:30:05|07622|102093|600579|3.99B|3990000000|8.00|7,059,846|62.27%|20|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|2400000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.06|--|2430000000|--
2022-01-03 02:30:08|07623|1072211|603680|7.25B|7250000000|9.18|1,904,356|-36.25%|19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|777500000|--|2021-08-29|Aug 29, 2021|06/2021|0.11|--|1020000000|--
2022-01-03 02:30:11|07624|942821|601579|5.5B|5500000000|11.48|10,585,931|-17.05%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|233800000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|196700000|--
2022-01-03 02:30:14|07625|996183|603626|6.74B|6740000000|12.09|15,689,284|5.04%|19|2021-10-30|Oct 30, 2021|09/2021|0.05|--|807600000|--|2021-08-28|Aug 28, 2021|06/2021|0.56|--|853700000|--
2022-01-03 02:30:17|07626|100323|600053|6.77B|6770000000|15.61|3,138,920|-20.15%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|63200000|--|2021-08-29|Aug 29, 2021|06/2021|0.05|--|50790000|--
2022-01-03 02:30:22|07627|996094|603929|2.59B|2590000000|12.16|2,041,994|7.14%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|534400000|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|682300000|--
2022-01-03 02:30:25|07628|997888|603630|4.56B|4560000000|20.15|4,258,151|24.69%|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|--
2022-01-03 02:30:29|07629|100986|600896|5.31B|5310000000|5.22|6,454,481|29.85%|20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|31890000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|28290000|--
2022-01-03 02:30:34|07630|101117|601798|3.15B|3150000000|8.88|10,395,073|52.58%|20|2021-10-26|Oct 26, 2021|09/2021|-0.06|--|184200000|--|2021-08-25|Aug 25, 2021|06/2021|-0.14|--|196700000|--
2022-01-03 02:30:37|07631|100538|600328|15.72B|15720000000|16.41|36,058,053|146.03%|20|2021-10-27|Oct 27, 2021|09/2021|0.46|--|3400000000|--|2021-08-25|Aug 25, 2021|06/2021|0.54|--|3360000000|--
2022-01-03 02:30:40|07632|100427|600192|2.58B|2580000000|5.84|18,708,771|12.09%|19|2021-10-29|Oct 29, 2021|09/2021|-0.1|--|488600000|--|2021-08-11|Aug 11, 2021|06/2021|-0.08|--|550500000|--
2022-01-03 02:30:43|07633|942597|603169|11.9B|11900000000|9.11|29,020,414|95.91%|19|2021-10-19|Oct 19, 2021|09/2021|0.03|--|1040000000|--|2021-07-28|Jul 28, 2021|06/2021|0.04|--|883400000|--
2022-01-03 02:30:47|07634|100850|600738|4.57B|4570000000|6.08|7,157,288|-5.3%|19|2021-10-18|Oct 18, 2021|09/2021|0.08|--|190400000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|135600000|--
2022-01-03 02:30:49|07635|100749|600612|23.98B|23980000000|45.85|1,006,108|1.15%|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|--
2022-01-03 02:30:52|07636|101761|900905|1.78B|1780000000|3.41|305,592|17.67%|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|--
2022-01-03 02:30:55|07637|951040|603883|20.06B|20060000000|49.38|3,459,806|-21.41%|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
2022-01-03 02:30:58|07638|100775|600644|4.24B|4240000000|7.87|23,908,395|32.05%|19|2021-10-29|Oct 29, 2021|09/2021|0.16|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.09|--|--|--
2022-01-03 02:31:00|07639|1057307|603477|7.84B|7840000000|15.50|14,062,745|41.94%|19|2021-10-29|Oct 29, 2021|09/2021|-0.17|--|629700000|--|2021-07-27|Jul 27, 2021|06/2021|0.12|--|734200000|--
2022-01-03 02:31:03|07640|100853|600739|29.86B|29860000000|19.52|12,554,669|-19.74%|20|2021-10-29|Oct 29, 2021|09/2021|0.35|--|5240000000|--|2021-08-27|Aug 27, 2021|06/2021|0.53|--|4290000000|--
2022-01-03 02:31:07|07641|951033|603315|8.46B|8460000000|27.54|2,304,295|139.06%|19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|216800000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|224800000|--
2022-01-03 02:31:10|07642|942812|600758|5.02B|5020000000|3.80|20,294,817|-5.94%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|1460000000|--|2021-08-26|Aug 26, 2021|06/2021|-0.07|--|1190000000|--
2022-01-03 02:31:13|07643|100517|600303|3.18B|3180000000|4.70|14,711,642|5.62%|20|2021-10-29|Oct 29, 2021|09/2021|-0.10|--|516600000|--|2021-08-27|Aug 27, 2021|06/2021|-0.10|--|836700000|--
2022-01-03 02:31:16|07644|100781|600653|3.83B|3830000000|1.970|31,000,803|8.84%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|1700000000|--|2021-08-30|Aug 30, 2021|06/2021|--|--|1910000000|--
2022-01-03 02:31:19|07645|942834|603609|9.44B|9440000000|10.24|4,214,753|-13.37%|20|2021-10-29|Oct 29, 2021|09/2021|-0.22|--|8120000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|7320000000|--
2022-01-03 02:31:22|07646|101114|601777|27.86B|27860000000|6.19|23,539,367|30.87%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|823800000|--|2021-08-14|Aug 14, 2021|06/2021|0.01|--|895500000|--
2022-01-03 02:31:25|07647|994604|603823|4.74B|4740000000|14.90|1,492,871|1.43%|19|2021-10-28|Oct 28, 2021|09/2021|0.2|--|585900000|--|2021-08-25|Aug 25, 2021|06/2021|0.27|--|641300000|--
2022-01-03 02:31:27|07648|994582|603636|5.19B|5190000000|8.94|3,320,232|-3.87%|19|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|191800000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|328400000|--
2022-01-03 02:31:31|07649|100462|600231|7.59B|7590000000|2.660|21,555,367|5.98%|19|2021-10-30|Oct 30, 2021|09/2021|0.11|--|7470000000|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|6820000000|--
2022-01-03 02:31:34|07650|100636|600480|7.57B|7570000000|9.91|14,712,226|14.17%|21|2021-10-26|Oct 26, 2021|09/2021|0.08|--|3610000000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|3970000000|--
2022-01-03 02:31:37|07651|100349|600099|1.86B|1860000000|8.47|4,622,607|37.72%|19|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|153000000|--|2021-08-30|Aug 30, 2021|06/2021|0.03|--|229900000|--
2022-01-03 02:31:52|07652|953923|603669|7.2B|7200000000|9.99|3,513,103|15.89%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|176000000|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|204000000|--
2022-01-03 02:31:54|07653|101024|601003|13.38B|13380000000|5.22|11,881,461|0.58%|19|2021-10-28|Oct 28, 2021|09/2021|0.161|--|24560000000|--|2021-08-26|Aug 26, 2021|06/2021|0.479|--|22940000000|--
2022-01-03 02:31:58|07654|100457|600249|3B|3000000000|5.45|5,583,614|14.98%|19|2021-10-28|Oct 28, 2021|09/2021|0.02|--|122300000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|197200000|--
2022-01-03 02:32:00|07655|101167|603766|11.32B|11320000000|5.51|43,882,479|57.43%|20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|3180000000|--|2021-08-31|Aug 31, 2021|06/2021|0.00|--|3310000000|--
2022-01-03 02:32:05|07656|100656|600491|10.54B|10540000000|6.89|47,040,478|31.74%|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|--
2022-01-03 02:32:08|07657|100948|600853|2.81B|2810000000|2.77|11,146,809|2.97%|20|2021-10-30|Oct 30, 2021|09/2021|0.11|--|5910000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|3830000000|--
2022-01-03 02:32:11|07658|101153|603003|2.77B|2770000000|7.14|3,506,114|-5.8%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|1950000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.02|--|1710000000|--
2022-01-03 02:32:14|07659|100421|600186|5.4B|5400000000|3.010|15,955,309|6.74%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|478900000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|436100000|--
2022-01-03 02:32:17|07660|100382|600135|4.61B|4610000000|8.34|7,005,922|15.35%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|570200000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|590700000|--
2022-01-03 02:32:20|07661|100400|600167|20.43B|20430000000|9.01|8,814,179|-20.62%|19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|345000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|193100000|--
2022-01-03 02:32:23|07662|100970|600876|23.82B|23820000000|36.89|7,283,546|89.37%|21|2021-10-29|Oct 29, 2021|09/2021|0.1407|--|866210000|--|2021-08-17|Aug 17, 2021|06/2021|0.36|--|800500000|--
2022-01-03 02:32:26|07663|100452|600223|13.37B|13370000000|13.25|22,198,536|55.52%|20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|2280000000|--|2021-08-26|Aug 26, 2021|06/2021|0.22|--|2360000000|--
2022-01-03 02:32:40|07664|100891|600783|9.62B|9620000000|12.92|5,685,723|-12.88%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|30710000|--|2021-08-30|Aug 30, 2021|06/2021|0.34|--|31420000|--
2022-01-03 02:32:43|07665|100892|600784|3.6B|3600000000|6.34|11,460,246|12.21%|20|2021-10-26|Oct 26, 2021|09/2021|0.14|--|693100000|--|2021-08-20|Aug 20, 2021|06/2021|0.07|--|796200000|--
2022-01-03 02:32:45|07666|100911|600808|28.42B|28420000000|3.690|94,253,918|38.72%|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
2022-01-03 02:32:50|07667|100928|600828|6.25B|6250000000|3.61|2,194,485|-3.22%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|885400000|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|1000000000|--
2022-01-03 02:32:53|07668|100546|600337|5.25B|5250000000|3.51|20,786,490|-23.19%|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|--
2022-01-03 02:32:56|07669|101004|600993|12.4B|12400000000|28.76|8,954,466|42.8%|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
2022-01-03 02:32:59|07670|100967|600873|23.35B|23350000000|7.67|35,208,612|64.59%|21|2021-10-23|Oct 23, 2021|09/2021|0.19|--|5260000000|--|2021-07-20|Jul 20, 2021|06/2021|0.19|--|5720000000|--
2022-01-03 02:33:01|07671|100957|600863|25.72B|25720000000|3.940|252,856,321|53.31%|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|--
2022-01-03 02:33:04|07672|101098|601618|79.37B|79370000000|3.830|155,261,537|40.29%|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|--
2022-01-03 02:33:08|07673|100798|600683|3.96B|3960000000|5.34|33,901,969|33.17%|20|2021-10-28|Oct 28, 2021|09/2021|-0.28|--|1730000000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|356900000|--
2022-01-03 02:33:12|07674|1141908|688029|28.44B|28440000000|212.67|695,123|15.58%|13|2021-10-28|Oct 28, 2021|09/2021|0.79|--|514000000|514230000|2021-08-26|Aug 26, 2021|06/2021|0.50|--|481210000|--
2022-01-03 02:33:15|07675|1141902|688016|17.9B|17900000000|248.74|835,784|-0.98%|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
2022-01-03 02:33:19|07676|1088708|603713|22.17B|22170000000|134.78|1,070,394|2.89%|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
2022-01-03 02:33:23|07677|100466|600235|2.19B|2190000000|6.24|19,976,885|25.05%|20|2021-10-19|Oct 19, 2021|09/2021|0.07|--|356600000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|358100000|--
2022-01-03 02:33:25|07678|1118180|601615|50.45B|50450000000|26.10|71,619,907|37.51%|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
2022-01-03 02:33:28|07679|100585|600390|23.93B|23930000000|5.32|20,407,620|-23.78%|20|2021-10-28|Oct 28, 2021|09/2021|0.22|--|3760000000|--|2021-08-27|Aug 27, 2021|06/2021|0.22|--|3950000000|--
2022-01-03 02:33:44|07680|100326|600058|9.94B|9940000000|9.27|9,721,248|26.47%|20|2021-10-23|Oct 23, 2021|09/2021|-0.38|--|21860000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.38|--|27550000000|--
2022-01-03 02:33:47|07681|1141896|688008|94.88B|94880000000|83.87|7,863,049|1.19%|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
2022-01-03 02:33:50|07682|100559|600356|2.33B|2330000000|7.80|5,357,955|-6.7%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|488000000|--|2021-08-21|Aug 21, 2021|06/2021|0.15|--|507200000|--
2022-01-03 02:33:53|07683|1072209|603506|3.16B|3160000000|16.84|1,296,888|19.01%|19|2021-10-26|Oct 26, 2021|09/2021|0.27|--|406100000|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|389800000|--
2022-01-03 02:33:56|07684|994608|603859|6.61B|6610000000|39.69|2,336,539|12.28%|19|2021-10-29|Oct 29, 2021|09/2021|0.3|--|273000000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|318000000|--
2022-01-03 02:33:59|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|--
2022-01-03 02:34:02|07686|1054853|603912|3.19B|3190000000|14.69|2,604,300|2.58%|19|2021-10-26|Oct 26, 2021|09/2021|0.09|--|194300000|--|2021-08-23|Aug 23, 2021|06/2021|0.14|--|188200000|--
2022-01-03 02:34:04|07687|100980|600889|2.28B|2280000000|6.21|7,468,459|42.43%|19|2021-10-29|Oct 29, 2021|09/2021|-1.21|--|93180000|--|2021-08-27|Aug 27, 2021|06/2021|-1.21|--|118500000|--
2022-01-03 02:34:07|07688|1162044|603982|9.47B|9470000000|47.00|6,896,279|133.48%|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|--
2022-01-03 02:34:10|07689|100680|600533|3.25B|3250000000|3.10|11,068,607|-2.52%|20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|419400000|--|2021-08-31|Aug 31, 2021|06/2021|0.10|--|496600000|--
2022-01-03 02:34:13|07690|100318|600064|11.54B|11540000000|9.34|5,323,409|-9.06%|20|2021-10-30|Oct 30, 2021|09/2021|0.42|--|578000000|--|2021-08-20|Aug 20, 2021|06/2021|0.45|--|1660000000|--
2022-01-03 02:34:20|07691|1024773|603042|2.1B|2100000000|13.10|1,337,525|-6.03%|19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|311900000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|306400000|--
2022-01-03 02:34:23|07692|954958|603066|2.59B|2590000000|8.82|3,785,989|2.32%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|150900000|--|2021-08-27|Aug 27, 2021|06/2021|0.16|--|256100000|--
2022-01-03 02:34:26|07693|100499|600282|22.75B|22750000000|3.70|49,243,613|18.59%|21|2021-10-30|Oct 30, 2021|09/2021|0.21|--|20570000000|--|2021-08-18|Aug 18, 2021|06/2021|0.16|--|21650000000|--
2022-01-03 02:34:29|07694|942826|603111|5.31B|5310000000|5.35|3,372,702|-4.29%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|842200000|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|791000000|--
2022-01-03 02:34:31|07695|1031224|603707|52.06B|52060000000|42.00|5,684,845|55.42%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|1030000000|--|2021-08-03|Aug 03, 2021|06/2021|0.23|--|868000000|868240000
2022-01-03 02:34:35|07696|1024786|603326|3.11B|3110000000|9.67|933,485|8.17%|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
2022-01-03 02:34:39|07697|942813|600775|9.09B|9090000000|9.95|11,125,475|32.84%|20|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|1170000000|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|1180000000|--
2022-01-03 02:34:42|07698|100824|600713|5.11B|5110000000|4.91|6,343,552|10.34%|20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|11500000000|--|2021-08-23|Aug 23, 2021|06/2021|0.12|--|10810000000|--
2022-01-03 02:34:47|07699|1081737|601990|36.53B|36530000000|9.91|18,139,693|-19.23%|16|2021-10-28|Oct 28, 2021|09/2021|0.06|--|630400000|--|2021-08-26|Aug 26, 2021|06/2021|0.14|--|986800000|--
2022-01-03 02:34:49|07700|1162075|601975|9.75B|9750000000|2.01|37,155,498|-19.92%|11|2021-10-23|Oct 23, 2021|09/2021|0.01|--|927300000|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|977300000|--
2022-01-03 02:34:53|07701|100458|600250|1.55B|1550000000|4.99|2,719,906|-7.08%|19|2021-10-29|Oct 29, 2021|09/2021|-0.35|--|147300000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|184100000|--
2022-01-03 02:34:55|07702|1121156|603351|5.12B|5120000000|39.17|4,831,204|71.8%|17|2021-10-28|Oct 28, 2021|09/2021|0.21|--|279400000|--|2021-07-29|Jul 29, 2021|06/2021|0.23|--|257400000|--
2022-01-03 02:34:58|07703|942808|600682|15.83B|15830000000|11.76|14,438,359|4.44%|20|2021-10-30|Oct 30, 2021|09/2021|0.21|--|1460000000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|1520000000|--
2022-01-03 02:35:01|07704|100823|600712|2.12B|2120000000|3.89|6,080,446|-13.36%|20|2021-10-29|Oct 29, 2021|09/2021|-0|--|196400000|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|207300000|--
2022-01-03 02:35:05|07705|953928|603968|3.82B|3820000000|18.69|3,622,485|11.85%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|704200000|--|2021-08-17|Aug 17, 2021|06/2021|0.18|--|771100000|--
2022-01-03 02:35:09|07706|1162094|603115|6.27B|6270000000|26.20|5,981,699|72.48%|11|2021-10-29|Oct 29, 2021|09/2021|0.35|--|437200000|--|2021-08-10|Aug 10, 2021|06/2021|0.11|--|430000000|--
2022-01-03 02:35:12|07707|100584|600389|12.21B|12210000000|41.12|7,677,675|99.71%|20|2021-10-25|Oct 25, 2021|09/2021|0.73|--|1640000000|--|2021-08-23|Aug 23, 2021|06/2021|0.64|--|1600000000|--
2022-01-03 02:35:15|07708|994561|603339|4.25B|4250000000|13.75|5,399,671|23.65%|20|2021-10-16|Oct 16, 2021|09/2021|0.02|--|428300000|--|2021-08-19|Aug 19, 2021|06/2021|0.02|--|402300000|--
2022-01-03 02:35:17|07709|100598|600406|221.98B|221980000000|40.03|35,363,040|80.79%|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
2022-01-03 02:35:27|07710|100351|600114|7.24B|7240000000|11.75|22,161,760|50.64%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|956600000|--|2021-08-31|Aug 31, 2021|06/2021|0.03|--|876100000|--
2022-01-03 02:35:30|07711|100838|600718|16.31B|16310000000|13.56|22,518,750|30.26%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|2110000000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|2040000000|--
2022-01-03 02:35:33|07712|1054842|603110|9.25B|9250000000|45.96|1,942,876|125.06%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|105700000|--|2021-08-17|Aug 17, 2021|06/2021|0.19|--|77540000|--
2022-01-03 02:35:36|07713|100771|600640|12.13B|12130000000|15.25|18,034,778|24.49%|20|2021-10-30|Oct 30, 2021|09/2021|-0.11|--|976200000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|1010000000|--
2022-01-03 02:35:40|07714|101166|603699|8.16B|8160000000|10.95|4,725,860|-12.33%|20|2021-10-30|Oct 30, 2021|09/2021|1|--|974700000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|1150000000|--
2022-01-03 02:35:42|07715|100377|600130|3.15B|3150000000|4.10|11,759,104|9.33%|19|2021-10-28|Oct 28, 2021|09/2021|-0|--|150800000|--|2021-08-23|Aug 23, 2021|06/2021|0.03|--|198800000|--
2022-01-03 02:35:46|07716|101038|601137|18.61B|18610000000|23.60|17,608,510|105.57%|20|2021-10-23|Oct 23, 2021|09/2021|0.06|--|2400000000|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|2870000000|--
2022-01-03 02:35:49|07717|101116|601789|3.64B|3640000000|3.73|8,988,523|-6.52%|20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|4700000000|--|2021-08-24|Aug 24, 2021|06/2021|0.14|--|4290000000|--
2022-01-03 02:35:52|07718|100878|600768|1.27B|1270000000|9.46|1,353,318|7.99%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|103800000|--|2021-08-23|Aug 23, 2021|06/2021|--|--|134600000|--
2022-01-03 02:35:54|07719|100834|600724|5.3B|5300000000|3.67|2,602,729|2.51%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|513300000|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|491200000|--
2022-01-03 02:35:57|07720|994598|603788|3.19B|3190000000|14.28|4,634,246|2.59%|20|2021-10-21|Oct 21, 2021|09/2021|0.21|--|227600000|--|2021-08-21|Aug 21, 2021|06/2021|0.21|--|254000000|--
2022-01-03 02:36:00|07721|994523|601882|12.93B|12930000000|24.77|5,965,205|105.05%|20|2021-10-19|Oct 19, 2021|09/2021|0.19|--|740000000|--|2021-08-12|Aug 12, 2021|06/2021|0.19|--|729000000|--
2022-01-03 02:36:03|07722|1057311|603917|3.73B|3730000000|23.80|8,146,380|143.35%|19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|141000000|--|2021-08-26|Aug 26, 2021|06/2021|0.15|--|230300000|--
2022-01-03 02:36:06|07723|945938|603997|17.67B|17670000000|16.08|18,673,828|113.26%|20|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|3780000000|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|4190000000|--
2022-01-03 02:36:09|07724|1162036|601609|12.76B|12760000000|8.65|18,102,710|-14.78%|11|2021-10-21|Oct 21, 2021|09/2021|0.1|--|21150000000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|21740000000|--
2022-01-03 02:36:12|07725|100817|600699|29.86B|29860000000|21.97|45,058,635|-13.37%|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
2022-01-03 02:36:15|07726|1056002|603076|4.38B|4380000000|36.32|1,627,860|-23.12%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|228600000|--|2021-08-27|Aug 27, 2021|06/2021|0.31|--|280600000|--
2022-01-03 02:36:20|07727|100902|600798|5.06B|5060000000|4.19|12,575,768|-18.64%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|574500000|--|2021-08-23|Aug 23, 2021|06/2021|0.07|--|574400000|--
2022-01-03 02:36:23|07728|1008683|603538|5.37B|5370000000|35.51|3,229,125|-4.36%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|227070000|--|2021-07-27|Jul 27, 2021|06/2021|0.4|--|353340000|--
2022-01-03 02:36:26|07729|942596|603606|35.18B|35180000000|51.16|26,142,777|105.05%|20|2021-10-22|Oct 22, 2021|09/2021|0.55|--|2390000000|--|2021-07-29|Jul 29, 2021|06/2021|0.42|--|1940000000|1940000000
2022-01-03 02:36:29|07730|996092|603877|13.14B|13140000000|27.88|2,425,752|-7.07%|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
2022-01-03 02:36:33|07731|1141893|688005|51.78B|51780000000|115.58|6,973,426|124.25%|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|--
2022-01-03 02:36:36|07732|101091|601567|22.61B|22610000000|16.31|17,569,872|145.26%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1760000000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|1960000000|--
2022-01-03 02:36:40|07733|100975|600884|53.35B|53350000000|32.77|44,327,664|81.75%|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
2022-01-03 02:36:42|07734|999086|603178|3.47B|3470000000|14.68|8,148,881|66.25%|19|2021-10-21|Oct 21, 2021|09/2021|0.1|--|389800000|--|2021-08-23|Aug 23, 2021|06/2021|0.18|--|302600000|--
2022-01-03 02:36:46|07735|994529|603015|3.12B|3120000000|7.73|4,904,412|26.31%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|224200000|--|2021-08-19|Aug 19, 2021|06/2021|0.08|--|272600000|--
2022-01-03 02:36:53|07736|101010|600982|5.24B|5240000000|4.69|35,259,588|25.07%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|--|--
2022-01-03 02:36:56|07737|996077|603266|2.67B|2670000000|13.44|4,204,464|20.21%|19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|281300000|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|285900000|--
2022-01-03 02:36:58|07738|994521|601689|58.41B|58410000000|53.00|18,705,245|37.91%|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
2022-01-03 02:37:02|07739|100321|600051|2.32B|2320000000|7.47|2,987,696|-16.16%|19|2021-10-25|Oct 25, 2021|09/2021|0.2|--|656400000|--|2021-08-18|Aug 18, 2021|06/2021|0.1|--|527600000|--
2022-01-03 02:37:06|07740|1118182|603700|3.92B|3920000000|19.38|723,625|-33.56%|14|2021-10-27|Oct 27, 2021|09/2021|0.23|--|435900000|--|2021-08-17|Aug 17, 2021|06/2021|0.37|--|457500000|--
2022-01-03 02:37:09|07741|1024778|603305|22.3B|22300000000|49.88|5,251,324|59.41%|19|2021-10-29|Oct 29, 2021|09/2021|0.27|--|801000000|801000000|2021-07-30|Jul 30, 2021|06/2021|0.27|--|706150000|--
2022-01-03 02:37:12|07742|1162069|603297|13.38B|13380000000|121.07|2,010,346|235.1%|11|2021-10-28|Oct 28, 2021|09/2021|0.49|--|212600000|--|2021-08-24|Aug 24, 2021|06/2021|0.40|--|196000000|196000000
2022-01-03 02:37:15|07743|100566|600366|12.9B|12900000000|13.21|58,921,707|107.05%|21|2021-10-30|Oct 30, 2021|09/2021|0.13|--|993800000|--|2021-08-10|Aug 10, 2021|06/2021|0.18|--|926800000|--
2022-01-03 02:37:18|07744|100952|600857|2.26B|2260000000|10.06|2,908,706|13.29%|19|2021-10-25|Oct 25, 2021|09/2021|0.01|--|194600000|--|2021-08-23|Aug 23, 2021|06/2021|0.09|--|225800000|--
2022-01-03 02:37:21|07745|101033|601018|62.76B|62760000000|3.97|16,848,644|1.28%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|6090000000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|5930000000|--
2022-01-03 02:37:23|07746|1162074|600989|127.31B|127310000000|17.36|50,509,244|48.38%|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|--
2022-01-03 02:37:26|07747|100620|600449|5.75B|5750000000|12.03|3,225,703|-9.28%|20|2021-10-27|Oct 27, 2021|09/2021|0.80|--|1860000000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|1710000000|--
2022-01-03 02:37:29|07748|1031217|601619|12.48B|12480000000|5.16|62,043,175|51.76%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|374600000|--|2021-08-23|Aug 23, 2021|06/2021|0.06|--|395200000|--
2022-01-03 02:37:32|07749|100398|600165|9.2B|9200000000|13.43|23,463,620|83.22%|19|2021-10-27|Oct 27, 2021|09/2021|-0.01|--|61460000|--|2021-08-24|Aug 24, 2021|06/2021|-0.02|--|43450000|--
2022-01-03 02:37:34|07750|945173|603611|5B|5000000000|19.40|6,905,945|34.72%|20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|1460000000|--|2021-08-24|Aug 24, 2021|06/2021|0.39|--|1450000000|--
2022-01-03 02:37:39|07751|100914|600812|20.45B|20450000000|11.92|16,096,187|15.84%|20|2021-10-23|Oct 23, 2021|09/2021|0.03|--|2600000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.04|--|2870000000|--
2022-01-03 02:37:42|07752|100419|600184|8.16B|8160000000|16.03|14,288,387|41.98%|20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|447200000|--|2021-08-20|Aug 20, 2021|06/2021|0.03|--|724500000|--
2022-01-03 02:37:45|07753|100483|600262|4.07B|4070000000|23.96|2,966,811|49.75%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|362100000|--|2021-08-24|Aug 24, 2021|06/2021|0.16|--|480400000|--
2022-01-03 02:37:48|07754|100615|600435|15.91B|15910000000|10.68|60,648,727|18.67%|21|2021-10-21|Oct 21, 2021|09/2021|0.03|--|848800000|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|1100000000|--
2022-01-03 02:37:51|07755|101149|601999|3.86B|3860000000|7.00|5,461,400|18.04%|20|2021-10-29|Oct 29, 2021|09/2021|0.14|--|909600000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|672100000|--
2022-01-03 02:37:54|07756|100365|600110|22.29B|22290000000|15.95|61,542,219|72.43%|20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|1230000000|--|2021-08-03|Aug 03, 2021|06/2021|0.10|--|1120000000|1120000000
2022-01-03 02:37:57|07757|100725|600583|20.38B|20380000000|4.61|35,831,819|2.67%|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
2022-01-03 02:38:01|07758|1008997|603920|11.87B|11870000000|22.30|12,986,662|10.82%|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|--
2022-01-03 02:38:04|07759|999088|603833|89.85B|89850000000|147.50|1,904,390|9.67%|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
2022-01-03 02:38:07|07760|994569|603515|15.66B|15660000000|20.76|2,666,079|-31.28%|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
2022-01-03 02:38:10|07761|100913|600811|11.01B|11010000000|3.01|24,144,735|-17.53%|20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|3670000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.06|--|3720000000|--
2022-01-03 02:38:12|07762|100495|600278|7.03B|7030000000|8.09|2,373,086|-6.47%|19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|12310000000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|11970000000|--
2022-01-03 02:38:18|07763|948390|600958|103.09B|103090000000|14.74|123,834,023|26.74%|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|--
2022-01-03 02:38:20|07764|101042|601099|22.36B|22360000000|3.28|107,207,150|-19.61%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|604800000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|544000000|--
2022-01-03 02:38:23|07765|100843|600728|14.65B|14650000000|8.33|15,645,084|9.75%|20|2021-10-21|Oct 21, 2021|09/2021|0.07|--|1550000000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|1380000000|--
2022-01-03 02:38:26|07766|942794|600490|10.78B|10780000000|4.87|70,203,794|5.41%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|2640000000|--|2021-08-20|Aug 20, 2021|06/2021|0.03|--|2050000000|--
2022-01-03 02:38:29|07767|1152811|601319|199.09B|199090000000|4.70|44,167,874|-28.46%|14|2021-10-28|Oct 28, 2021|09/2021|0.09|--|123040000000|123040000000|2021-08-20|Aug 20, 2021|06/2021|0.15|--|122000000000|--
2022-01-03 02:38:31|07768|101150|603000|15.94B|15940000000|14.42|9,241,333|-14.67%|20|2021-10-29|Oct 29, 2021|09/2021|0.18|--|478900000|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|456400000|--
2022-01-03 02:38:35|07769|1073384|603059|2.31B|2310000000|23.12|1,068,809|2.48%|19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|170100000|--|2021-08-30|Aug 30, 2021|06/2021|0.2|--|277600000|--
2022-01-03 02:38:39|07770|102949|600071|14.49B|14490000000|51.46|11,026,545|351.01%|19|2021-10-25|Oct 25, 2021|09/2021|--|--|403800000|--|2021-08-09|Aug 09, 2021|06/2021|0.02|--|386500000|--
2022-01-03 02:38:42|07771|101102|601666|19.38B|19380000000|8.37|58,404,367|41.15%|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|--
2022-01-03 02:38:45|07772|996091|603690|15.34B|15340000000|48.15|12,754,408|22.46%|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|--
2022-01-03 02:38:48|07773|100391|600155|17.07B|17070000000|9.96|12,585,352|-24.49%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|1260000000|--|2021-08-28|Aug 28, 2021|06/2021|0.16|--|1250000000|--
2022-01-03 02:38:51|07774|1155962|601658|677.02B|677020000000|5.10|119,418,260|6.69%|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
2022-01-03 02:38:54|07775|996558|603603|2.81B|2810000000|6.72|13,484,470|32.81%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|180000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|546400000|--
2022-01-03 02:38:57|07776|101104|601669|122.38B|122380000000|8.08|319,484,762|108.25%|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|--
2022-01-03 02:39:00|07777|1056007|603605|41.87B|41870000000|208.31|1,059,527|17.03%|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
2022-01-03 02:39:03|07778|953920|603566|6.95B|6950000000|22.10|3,661,720|6.61%|20|2021-10-29|Oct 29, 2021|09/2021|0.21|--|242000000|--|2021-07-30|Jul 30, 2021|06/2021|0.24|--|271000000|--
2022-01-03 02:39:06|07779|100500|600283|4.47B|4470000000|12.65|3,794,578|24.51%|20|2021-10-28|Oct 28, 2021|09/2021|0.15|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.15|--|--|--
2022-01-03 02:39:09|07780|994532|603027|19.23B|19230000000|24.08|15,229,161|-22.7%|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
2022-01-03 02:39:12|07781|1043307|603557|2.67B|2670000000|5.40|13,298,532|-40.66%|19|2021-10-28|Oct 28, 2021|09/2021|-0.1|--|231200000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|301400000|--
2022-01-03 02:39:15|07782|996089|603677|2.43B|2430000000|12.66|1,493,066|11.54%|19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|465400000|--|2021-08-17|Aug 17, 2021|06/2021|0.15|--|498100000|--
2022-01-03 02:39:18|07783|100473|600229|5.27B|5270000000|7.51|4,260,258|11.42%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|530300000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|648900000|--
2022-01-03 02:39:22|07784|994599|603798|2.59B|2590000000|13.11|4,471,321|36.14%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|167700000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|319600000|--
2022-01-03 02:39:26|07785|100810|600690|278.52B|278520000000|29.89|39,313,854|2.33%|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
2022-01-03 02:39:28|07786|1114560|603187|11.6B|11600000000|47.45|1,400,872|10.72%|18|2021-10-29|Oct 29, 2021|09/2021|0.13|--|489000000|489000000|2021-08-25|Aug 25, 2021|06/2021|0.26|--|938100000|--
2022-01-03 02:39:31|07787|994576|603577|3.14B|3140000000|9.27|3,936,623|0%|19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|695600000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|565700000|--
2022-01-03 02:39:34|07788|1008680|601366|5.33B|5330000000|6.19|2,018,670|-11.06%|19|2021-10-30|Oct 30, 2021|09/2021|0.08|--|2160000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1980000000|--
2022-01-03 02:39:38|07789|1118181|601298|36.93B|36930000000|5.69|8,258,670|-11.51%|19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|4220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|4090000000|--
2022-01-03 02:39:40|07790|1162073|603755|5.62B|5620000000|57.00|899,541|-27.04%|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
2022-01-03 02:39:43|07791|994567|603421|5.56B|5560000000|8.51|4,324,683|-8.4%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|598800000|--|2021-08-24|Aug 24, 2021|06/2021|0.03|--|477000000|--
2022-01-03 02:39:47|07792|1162048|605001|3.29B|3290000000|8.37|1,140,037|-36.74%|11|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|170100000|--|2021-08-30|Aug 30, 2021|06/2021|-0.09|--|118300000|--
2022-01-03 02:39:49|07793|1117999|603739|4.69B|4690000000|18.60|1,954,360|15.94%|13|2021-10-28|Oct 28, 2021|09/2021|0.13|--|283500000|--|2021-08-16|Aug 16, 2021|06/2021|0.13|--|283000000|--
2022-01-03 02:39:52|07794|100835|600714|3.9B|3900000000|13.54|6,374,147|150.28%|19|2021-10-22|Oct 22, 2021|09/2021|0.11|--|101300000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|88450000|--
2022-01-03 02:39:55|07795|942798|600381|4.95B|4950000000|8.43|17,435,364|-2.09%|19|2021-10-26|Oct 26, 2021|09/2021|-0.02|--|34430000|--|2021-08-18|Aug 18, 2021|06/2021|-0.07|--|26740000|--
2022-01-03 02:39:57|07796|1043297|601326|15.53B|15530000000|2.78|10,183,165|-1.42%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|1550000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1600000000|--
2022-01-03 02:40:00|07797|1161399|603236|29.64B|29640000000|203.90|1,519,616|41.79%|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|--
2022-01-03 02:40:03|07798|951039|603818|8.24B|8240000000|14.19|5,535,683|68.53%|20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|1230000000|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|1360000000|--
2022-01-03 02:40:06|07799|1141897|688009|49.24B|49240000000|4.98|12,328,617|-15.02%|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
2022-01-03 02:40:09|07800|1008743|603803|3.33B|3330000000|7.92|5,198,429|-28.33%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|532300000|--|2021-08-30|Aug 30, 2021|06/2021|-1.82|--|447500000|--
2022-01-03 02:40:12|07801|1141891|688002|34.96B|34960000000|78.57|4,238,728|-29.22%|15|2021-10-28|Oct 28, 2021|09/2021|0.24|--|338000000|338000000|2021-08-25|Aug 25, 2021|06/2021|0.45|--|490000000|--
2022-01-03 02:40:15|07802|1084854|603650|30.05B|30050000000|50.32|6,387,650|62.32%|17|2021-10-30|Oct 30, 2021|09/2021|0.07|--|542000000|--|2021-08-12|Aug 12, 2021|06/2021|0.25|--|597500000|--
2022-01-03 02:40:18|07803|1062254|601828|34.4B|34400000000|8.81|6,692,063|3.77%|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|--
2022-01-03 02:40:21|07804|1011026|603196|1.89B|1890000000|7.98|4,493,835|41.24%|19|2021-10-21|Oct 21, 2021|09/2021|0.13|--|278000000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|206000000|--
2022-01-03 02:40:24|07805|100532|600321|3.06B|3060000000|2.030|11,359,197|-4.25%|19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|137100000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|264600000|--
2022-01-03 02:40:26|07806|100480|600259|14.86B|14860000000|49.24|13,023,082|63.21%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|4380000000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|4090000000|--
2022-01-03 02:40:29|07807|994551|603218|31.88B|31880000000|32.95|16,194,874|8.93%|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|--
2022-01-03 02:40:35|07808|100288|600017|8.64B|8640000000|2.810|14,332,247|-2.43%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|1590000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|1510000000|--
2022-01-03 02:40:38|07809|1031227|603860|1.48B|1480000000|22.19|352,462|-0.18%|19|2021-10-29|Oct 29, 2021|09/2021|0.11|--|30410000|--|2021-08-30|Aug 30, 2021|06/2021|-0.05|--|29490000|--
2022-01-03 02:40:41|07810|100558|600355|1.62B|1620000000|3.29|17,508,445|27.52%|20|2021-10-28|Oct 28, 2021|09/2021|--|--|69710000|--|2021-08-17|Aug 17, 2021|06/2021|--|--|76780000|--
2022-01-03 02:40:44|07811|101036|601058|43.32B|43320000000|14.79|43,813,059|144.87%|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|--
2022-01-03 02:40:47|07812|100820|600703|168.24B|168240000000|37.56|78,498,905|39.06%|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
2022-01-03 02:40:49|07813|101037|601116|5.16B|5160000000|9.42|3,808,544|-9.86%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|976000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|889100000|--
2022-01-03 02:40:52|07814|994585|603663|5.96B|5960000000|27.75|4,677,090|85%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|184700000|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|208200000|--
2022-01-03 02:40:59|07815|100300|600031|192.51B|192510000000|22.80|117,975,888|-34.82%|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
2022-01-03 02:41:02|07816|100695|600545|5.38B|5380000000|3.01|12,271,693|-14%|20|2021-10-29|Oct 29, 2021|09/2021|-0.14|--|1590000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|1250000000|--
2022-01-03 02:41:04|07817|100312|600061|52.82B|52820000000|8.22|25,023,338|-40.56%|20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|5170000000|--|2021-08-27|Aug 27, 2021|06/2021|0.17|--|5150000000|--
2022-01-03 02:41:08|07818|100977|600886|85.5B|85500000000|11.47|32,115,243|32.75%|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
2022-01-03 02:41:11|07819|100992|600962|2.78B|2780000000|10.61|6,525,353|15.45%|20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|287900000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|361300000|--
2022-01-03 02:41:14|07820|994513|601155|65.84B|65840000000|29.13|14,331,264|-16.37%|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
2022-01-03 02:41:17|07821|942601|603988|3.83B|3830000000|16.27|7,942,217|31.74%|19|2021-10-29|Oct 29, 2021|09/2021|-0.16|--|206300000|--|2021-08-20|Aug 20, 2021|06/2021|-0.02|--|207300000|--
2022-01-03 02:41:21|07822|1162047|603109|3.27B|3270000000|28.51|2,597,000|21.06%|11|2021-10-28|Oct 28, 2021|09/2021|0.43|--|679000000|--|2021-08-23|Aug 23, 2021|06/2021|0.27|--|672800000|--
2022-01-03 02:41:24|07823|100404|600171|18.17B|18170000000|25.66|34,880,401|83.02%|19|2021-10-23|Oct 23, 2021|09/2021|0.36|--|495000000|--|2021-08-27|Aug 27, 2021|06/2021|0.36|--|590200000|--
2022-01-03 02:41:27|07824|100550|600343|8.81B|8810000000|13.80|15,237,358|41.39%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|271700000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|309600000|--
2022-01-03 02:41:30|07825|100577|600379|5.35B|5350000000|16.21|18,473,916|164.87%|19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|302700000|--|2021-08-16|Aug 16, 2021|06/2021|0.05|--|306200000|--
2022-01-03 02:41:34|07826|101058|601225|118.28B|118280000000|12.20|75,519,121|30.62%|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
2022-01-03 02:41:37|07827|101012|600984|10.83B|10830000000|11.20|12,141,645|-9.31%|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|--
2022-01-03 02:41:39|07828|942819|601015|13.24B|13240000000|6.48|44,926,087|76.22%|20|2021-10-26|Oct 26, 2021|09/2021|0.27|--|4990000000|--|2021-08-19|Aug 19, 2021|06/2021|0.28|--|4640000000|--
2022-01-03 02:41:42|07829|1031323|603139|2.17B|2170000000|21.77|1,462,066|29.74%|19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|120900000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|117400000|--
2022-01-03 02:41:45|07830|100931|600831|4.4B|4400000000|6.19|7,872,330|-8.3%|20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|622100000|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|782200000|--
2022-01-03 02:41:48|07831|100456|600248|17.71B|17710000000|4.80|32,759,813|4.58%|20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|40590000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|46780000000|--
2022-01-03 02:41:51|07832|100552|600348|28.5B|28500000000|11.85|65,758,901|111.23%|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|--
2022-01-03 02:41:54|07833|100990|600960|3.79B|3790000000|3.99|11,546,242|-14.01%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|960900000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|1260000000|--
2022-01-03 02:41:57|07834|100995|600966|13.64B|13640000000|10.34|13,978,717|-31.2%|20|2021-10-29|Oct 29, 2021|09/2021|0.30|--|3930000000|--|2021-08-20|Aug 20, 2021|06/2021|0.61|--|3950000000|--
2022-01-03 02:42:02|07835|994607|603858|23.33B|23330000000|21.09|4,984,143|-8.58%|20|2021-10-26|Oct 26, 2021|09/2021|0.49|--|3990000000|--|2021-08-26|Aug 26, 2021|06/2021|0.37|--|4040000000|--
2022-01-03 02:42:05|07836|1031321|603086|2.75B|2750000000|12.39|4,621,603|-20.32%|19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|472800000|--|2021-08-28|Aug 28, 2021|06/2021|0.24|--|592000000|--
2022-01-03 02:42:08|07837|1056004|603278|3.46B|3460000000|12.05|4,093,120|49.32%|19|2021-10-26|Oct 26, 2021|09/2021|0.08|--|1080000000|--|2021-07-27|Jul 27, 2021|06/2021|0.24|--|911300000|--
2022-01-03 02:42:15|07838|1056013|603856|3.28B|3280000000|12.70|2,568,026|5.22%|19|2021-10-30|Oct 30, 2021|09/2021|0.07|--|515400000|--|2021-08-31|Aug 31, 2021|06/2021|0.32|--|730000000|730000000
2022-01-03 02:42:19|07839|100697|600547|84.19B|84190000000|18.82|18,723,462|-20.32%|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|--
2022-01-03 02:42:21|07840|1031320|603586|2.64B|2640000000|13.38|2,498,655|-9.96%|19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|377200000|--|2021-08-20|Aug 20, 2021|06/2021|-0.08|--|325100000|--
2022-01-03 02:42:25|07841|100553|600350|24.83B|24830000000|5.16|9,048,349|-16.5%|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
2022-01-03 02:42:27|07842|100848|600735|2.5B|2500000000|6.65|13,803,699|33.27%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|395200000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|318100000|--
2022-01-03 02:42:30|07843|100632|600467|4.16B|4160000000|2.850|28,971,746|1.06%|21|2021-10-28|Oct 28, 2021|09/2021|0.01|--|358300000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|437700000|--
2022-01-03 02:42:33|07844|100610|600426|66.1B|66100000000|31.30|29,907,989|9.09%|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
2022-01-03 02:42:36|07845|951031|603021|1.65B|1650000000|5.16|3,312,613|-11.03%|20|2021-10-27|Oct 27, 2021|09/2021|-0.18|--|206300000|--|2021-08-19|Aug 19, 2021|06/2021|-0.18|--|267300000|--
2022-01-03 02:42:39|07846|100521|600308|7.23B|7230000000|6.19|24,771,039|19.5%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|3690000000|--|2021-08-21|Aug 21, 2021|06/2021|0.17|--|3550000000|--
2022-01-03 02:42:42|07847|1024776|603536|1.88B|1880000000|10.76|4,183,383|-40.65%|19|2021-10-26|Oct 26, 2021|09/2021|-0.14|--|412500000|--|2021-08-20|Aug 20, 2021|06/2021|-0.2|--|433200000|--
2022-01-03 02:42:47|07848|100293|600022|19.15B|19150000000|1.790|139,210,629|25.17%|20|2021-10-29|Oct 29, 2021|09/2021|0.07|--|28460000000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|32160000000|--
2022-01-03 02:42:50|07849|100728|600586|13.23B|13230000000|9.260|36,587,991|42.46%|20|2021-10-12|Oct 12, 2021|09/2021|0.33|--|1750000000|--|2021-08-07|Aug 07, 2021|06/2021|0.30|--|1870000000|--
2022-01-03 02:42:53|07850|994525|601966|49.36B|49360000000|36.55|11,284,122|3.92%|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
2022-01-03 02:42:56|07851|100842|600727|5.49B|5490000000|10.39|20,971,079|48.22%|20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|1080000000|--|2021-07-28|Jul 28, 2021|06/2021|0.31|--|1200000000|--
2022-01-03 02:42:58|07852|100895|600789|6.59B|6590000000|7.49|10,824,506|-20.06%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1150000000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|1100000000|--
2022-01-03 02:43:01|07853|100447|600219|56.29B|56290000000|4.710|140,886,292|49.05%|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
2022-01-03 02:43:06|07854|100686|600529|26.12B|26120000000|43.90|11,695,292|-12.46%|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
2022-01-03 02:43:09|07855|1056001|601019|12.83B|12830000000|6.15|5,271,155|8.85%|19|2021-10-30|Oct 30, 2021|09/2021|0.31|--|2240000000|--|2021-08-30|Aug 30, 2021|06/2021|0.31|--|2840000000|--
2022-01-03 02:43:14|07856|953914|603026|40.13B|40130000000|197.99|7,088,275|292.76%|20|2021-10-28|Oct 28, 2021|09/2021|1.77|--|1410000000|--|2021-08-20|Aug 20, 2021|06/2021|1.14|--|1960000000|--
2022-01-03 02:43:17|07857|994534|603029|1.33B|1330000000|14.30|718,056|9.49%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|106100000|--|2021-08-19|Aug 19, 2021|06/2021|0.04|--|54800000|--
2022-01-03 02:43:20|07858|100884|600777|15.51B|15510000000|2.280|174,781,901|48.05%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1240000000|--|2021-08-12|Aug 12, 2021|06/2021|0.01|--|897600000|--
2022-01-03 02:43:22|07859|101034|601028|14.91B|14910000000|19.04|4,322,813|56.32%|20|2021-10-23|Oct 23, 2021|09/2021|0.14|--|3260000000|--|2021-08-21|Aug 21, 2021|06/2021|0.13|--|3100000000|--
2022-01-03 02:43:26|07860|100941|600843|4.89B|4890000000|6.91|5,049,830|11.81%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|755000000|--|2021-07-27|Jul 27, 2021|06/2021|0.06|--|768000000|--
2022-01-03 02:43:28|07861|101184|900924|307.02M|307020000|0.434|561,448|17.62%|16|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--
2022-01-03 02:43:32|07862|100812|600692|2.06B|2060000000|5.86|2,480,514|-16.29%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|379100000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|323400000|--
2022-01-03 02:43:34|07863|1057306|603329|2.37B|2370000000|14.94|4,021,803|19.62%|19|2021-10-27|Oct 27, 2021|09/2021|0.22|--|711900000|--|2021-08-25|Aug 25, 2021|06/2021|0.3|--|589400000|--
2022-01-03 02:43:39|07864|1073388|603214|2.96B|2960000000|21.26|1,921,074|-7.32%|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
2022-01-03 02:43:42|07865|100774|600643|10.9B|10900000000|6.76|7,360,964|-10.11%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1110000000|--|2021-08-28|Aug 28, 2021|06/2021|0.34|--|1090000000|--
2022-01-03 02:43:46|07866|996093|603881|12.14B|12140000000|36.92|5,529,160|-14.01%|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
2022-01-03 02:43:49|07867|100927|600827|23.78B|23780000000|13.33|10,644,187|-8.7%|21|2021-10-30|Oct 30, 2021|09/2021|0.04|--|8100000000|8380000000|2021-08-31|Aug 31, 2021|06/2021|0.13|--|8070000000|--
2022-01-03 02:43:51|07868|101183|900923|1.57B|1570000000|0.880|150,148|8.51%|19|2021-10-30|Oct 30, 2021|09/2021|0.04|--|8100000000|8380000000|2021-08-31|Aug 31, 2021|06/2021|0.13|--|8070000000|--
2022-01-03 02:43:54|07869|1010848|603197|12.14B|12140000000|58.40|5,692,390|107.61%|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|--
2022-01-03 02:43:58|07870|100943|600845|92.47B|92470000000|60.83|4,684,651|14.64%|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|--
2022-01-03 02:44:01|07871|101185|900926|7.34B|7340000000|4.827|2,650,821|54.29%|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|--
2022-01-03 02:44:05|07872|954956|601968|11.79B|11790000000|10.41|3,048,826|28.52%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1770000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1670000000|--
2022-01-03 02:44:08|07873|942822|603009|2.69B|2690000000|7.50|12,731,653|27.99%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|389500000|--|2021-07-29|Jul 29, 2021|06/2021|0.05|--|455100000|--
2022-01-03 02:44:11|07874|996068|603037|2.17B|2170000000|20.73|4,294,196|28.2%|19|2021-10-28|Oct 28, 2021|09/2021|0.2|--|125000000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|122400000|--
2022-01-03 02:44:14|07875|994614|603887|3.66B|3660000000|8.12|3,218,822|-44.51%|20|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|488700000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|682100000|--
2022-01-03 02:44:17|07876|100763|600621|14.68B|14680000000|13.84|14,377,156|-39.22%|20|2021-10-28|Oct 28, 2021|09/2021|0.29|--|711000000|--|2021-08-25|Aug 25, 2021|06/2021|0.09|--|500200000|--
2022-01-03 02:44:20|07877|101171|900908|782.88M|782880000|0.677|1,550,417|50.11%|20|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 02:44:22|07878|994528|603012|3.93B|3930000000|6.18|7,573,794|-4.04%|20|2021-10-27|Oct 27, 2021|09/2021|0.16|--|772400000|--|2021-08-13|Aug 13, 2021|06/2021|0.11|--|587500000|--
2022-01-03 08:36:22|07879|100403|600170|31.99B|31990000000|3.60|112,505,733|19.6%|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|--
2022-01-03 08:36:25|07880|1031225|603730|16.89B|16890000000|23.32|3,409,116|2.1%|19|2021-10-30|Oct 30, 2021|09/2021|0.18|--|1000000000|--|2021-08-27|Aug 27, 2021|06/2021|0.19|--|1020000000|--
2022-01-03 08:36:38|07881|100661|600508|8.16B|8160000000|11.29|15,804,997|11.34%|20|2021-10-28|Oct 28, 2021|09/2021|0.26|--|2550000000|--|2021-08-26|Aug 26, 2021|06/2021|0.34|--|2450000000|--
2022-01-03 08:36:41|07882|100767|600635|11.19B|11190000000|3.79|15,491,753|-8.45%|20|2021-10-29|Oct 29, 2021|09/2021|0.07|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|--|--
2022-01-03 08:37:04|07883|100937|600841|19.3B|19300000000|11.83|5,311,441|9.44%|20|2021-10-29|Oct 29, 2021|09/2021|0.33|--|17070000000|--|2021-08-21|Aug 21, 2021|06/2021|0.15|--|2030000000|--
2022-01-03 08:37:39|07884|101180|900920|974.03M|974030000|0.597|1,081,599|37.56%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|--|--
2022-01-03 08:37:46|07885|100760|600630|2.38B|2380000000|5.60|3,425,209|-4.44%|20|2021-10-28|Oct 28, 2021|09/2021|0.02|--|887600000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|758700000|--
2022-01-03 08:37:49|07886|101087|601519|14.95B|14950000000|7.37|14,781,556|-29%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|204000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|177100000|--
2022-01-03 08:37:53|07887|101112|601727|62.12B|62120000000|4.86|65,707,715|-10%|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|--
2022-01-03 08:37:56|07888|100292|600021|33.55B|33550000000|12.82|77,811,210|80.06%|20|2021-10-29|Oct 29, 2021|09/2021|-0.13|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|--|--
2022-01-03 08:37:59|07889|1024783|603200|2.88B|2880000000|22.95|2,767,119|13.93%|19|2021-10-27|Oct 27, 2021|09/2021|0.12|--|141700000|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|101800000|--
2022-01-03 08:38:03|07890|1006194|601200|14.12B|14120000000|12.59|9,157,730|15.5%|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|--
2022-01-03 08:38:21|07891|100752|600615|1.65B|1650000000|8.79|845,494|31.19%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|24480000|--|2021-08-20|Aug 20, 2021|06/2021|--|--|23300000|--
2022-01-03 08:38:37|07892|1054846|603466|11.36B|11360000000|27.20|16,486,990|70.88%|19|2021-10-30|Oct 30, 2021|09/2021|0.27|--|804900000|--|2021-08-30|Aug 30, 2021|06/2021|0.29|--|839700000|--
2022-01-03 08:38:40|07893|994519|601595|4.85B|4850000000|10.82|2,471,119|-0.82%|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|--
2022-01-03 08:38:52|07894|994611|603868|18.91B|18910000000|43.42|776,956|-7.18%|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|--
2022-01-03 08:38:54|07895|100430|600196|125.43B|125430000000|48.94|28,340,121|-9.35%|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
2022-01-03 08:39:01|07896|100766|600624|4.74B|4740000000|6.93|5,061,523|-11.49%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|283400000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|247700000|--
2022-01-03 08:39:05|07897|953927|603918|3.34B|3340000000|9.11|10,067,596|14.54%|20|2021-10-21|Oct 21, 2021|09/2021|0.07|--|224700000|--|2021-08-24|Aug 24, 2021|06/2021|0.06|--|232600000|--
2022-01-03 08:39:08|07898|1162040|603682|2.87B|2870000000|6.08|2,790,337|-27.19%|11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|257400000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|222900000|--
2022-01-03 08:39:12|07899|102096|600695|3.57B|3570000000|5.10|10,845,421|-25.76%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|29140000|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|6850000|--
2022-01-03 08:39:14|07900|102098|900919|133.01M|133010000|0.190|1,237,998|-30.91%|5|2018-04-28|Apr 28, 2018|03/2018|-0.03|--|10780000|--|2018-04-03|Apr 03, 2018|12/2017|0.01|--|16640000|--
2022-01-03 08:39:18|07901|101094|601616|3.23B|3230000000|3.78|22,346,182|15.95%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|258700000|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|245200000|--
2022-01-03 08:39:21|07902|100947|600851|10.72B|10720000000|8.88|2,045,607|9.36%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|328500000|--|2021-08-21|Aug 21, 2021|06/2021|0.08|--|512700000|--
2022-01-03 08:39:24|07903|101174|900917|432.13M|432130000|0.358|550,086|4.37%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|--|--
2022-01-03 08:39:28|07904|100756|600619|8.68B|8680000000|8.13|6,614,138|13.55%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|3670000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|4420000000|--
2022-01-03 08:39:30|07905|101175|900910|556.47M|556470000|0.521|216,665|1.17%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-03 08:39:33|07906|953924|603718|9.85B|9850000000|15.30|4,940,790|21.33%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|99190000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|67070000|--
2022-01-03 08:39:36|07907|100688|600532|9.53B|9530000000|18.46|2,455,545|36.84%|20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|34390000|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|125500000|--
2022-01-03 08:39:39|07908|100765|600623|19.39B|19390000000|9.10|19,213,777|56.9%|20|2021-10-29|Oct 29, 2021|09/2021|0.45|--|11920000000|--|2021-08-24|Aug 24, 2021|06/2021|0.44|--|11500000000|--
2022-01-03 08:39:42|07909|101172|900909|1.57B|1570000000|0.735|498,791|59.44%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-03 08:39:46|07910|994546|603131|8.66B|8660000000|27.25|4,021,863|-9.32%|19|2021-10-26|Oct 26, 2021|09/2021|0.12|--|297800000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|347500000|--
2022-01-03 08:39:48|07911|1162072|603192|5.85B|5850000000|54.86|3,343,156|136.87%|11|2021-10-27|Oct 27, 2021|09/2021|0.33|--|961300000|--|2021-08-19|Aug 19, 2021|06/2021|0.29|--|767700000|--
2022-01-03 08:39:51|07912|101196|900939|114.53M|114530000|0.631|74,111|-19.21%|5|2018-04-28|Apr 28, 2018|03/2018|--|--|3350000|--|2018-03-31|Mar 31, 2018|12/2017|0.01|--|3620000|--
2022-01-03 08:39:54|07913|100744|600605|1.95B|1950000000|9.44|2,505,075|10.04%|19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|24110000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|29610000|--
2022-01-03 08:39:56|07914|100862|600748|7.47B|7470000000|4.05|7,649,722|-17.52%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1080000000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|2440000000|--
2022-01-03 08:39:59|07915|100282|600009|89.97B|89970000000|46.69|16,980,726|-38.29%|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
2022-01-03 08:40:02|07916|100518|600315|27.46B|27460000000|40.41|3,910,075|16.35%|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
2022-01-03 08:40:05|07917|100804|600676|4.44B|4440000000|4.32|3,126,839|-11.66%|19|2021-10-27|Oct 27, 2021|09/2021|-0|--|1920000000|--|2021-08-27|Aug 27, 2021|06/2021|--|--|1940000000|--
2022-01-03 08:40:09|07918|100866|600754|62.7B|62700000000|58.60|5,479,333|13.72%|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
2022-01-03 08:40:12|07919|101754|900934|2.1B|2100000000|1.960|268,295|0%|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
2022-01-03 08:40:15|07920|100779|600650|5.29B|5290000000|9.59|1,015,660|6.32%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|728000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|691800000|--
2022-01-03 08:40:18|07921|101762|900914|332.62M|332620000|0.603|297,438|-9.87%|19|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--
2022-01-03 08:40:21|07922|100753|600616|4.82B|4820000000|7.20|14,543,167|-32.9%|20|2021-10-30|Oct 30, 2021|09/2021|-0.14|--|161600000|--|2021-08-28|Aug 28, 2021|06/2021|-0.14|--|93600000|--
2022-01-03 08:40:24|07923|101188|900929|189.16M|189160000|1.427|42,067|-12.08%|17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--
2022-01-03 08:40:26|07924|100770|600639|14.33B|14330000000|12.77|2,506,986|2.98%|20|2021-10-30|Oct 30, 2021|09/2021|0.14|--|547900000|--|2021-08-28|Aug 28, 2021|06/2021|0.28|--|768900000|--
2022-01-03 08:40:29|07925|101176|900911|1.02B|1020000000|0.905|262,669|-1.42%|19|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--
2022-01-03 08:40:32|07926|100936|600838|2.63B|2630000000|6.55|2,953,909|-4.24%|19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|23680000|--|2021-08-29|Aug 29, 2021|06/2021|0.06|--|25130000|--
2022-01-03 08:40:35|07927|100490|600272|2B|2000000000|8.21|1,212,379|15.63%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|151100000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|144500000|--
2022-01-03 08:40:37|07928|101757|900943|119.31M|119310000|0.491|106,450|6.74%|5|2018-04-28|Apr 28, 2018|03/2018|0.03|--|246100000|--|2018-03-30|Mar 30, 2018|12/2017|0.08|--|245700000|--
2022-01-03 08:40:41|07929|100346|600097|2.78B|2780000000|11.52|3,943,964|12.72%|20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|530100000|--|2021-08-28|Aug 28, 2021|06/2021|0.58|--|596700000|--
2022-01-03 08:40:44|07930|997893|603960|9.49B|9490000000|36.38|3,716,150|-22.51%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|156000000|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|146600000|--
2022-01-03 08:40:47|07931|994625|603987|9.6B|9600000000|21.73|8,022,077|38.5%|19|2021-10-26|Oct 26, 2021|09/2021|0.2|--|791800000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|748400000|--
2022-01-03 08:40:50|07932|1031322|603232|3.73B|3730000000|16.10|4,312,925|-27.8%|19|2021-10-26|Oct 26, 2021|09/2021|0.05|--|110800000|--|2021-08-25|Aug 25, 2021|06/2021|-0|--|104000000|104000000
2022-01-03 08:40:54|07933|994581|603633|4.19B|4190000000|15.90|11,616,230|65.11%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|165100000|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|162500000|--
2022-01-03 08:40:57|07934|994595|603777|5.01B|5010000000|14.98|12,873,536|21%|19|2021-10-30|Oct 30, 2021|09/2021|-0.33|--|950700000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|885200000|--
2022-01-03 08:41:00|07935|102965|603006|2.76B|2760000000|10.87|5,495,734|-11.19%|20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|329200000|--|2021-08-27|Aug 27, 2021|06/2021|0.17|--|310700000|--
2022-01-03 08:41:03|07936|100946|600848|227.19B|227190000000|14.87|4,207,067|-25.72%|20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|1370000000|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|2160000000|--
2022-01-03 08:41:05|07937|101187|900928|2.87B|2870000000|1.136|141,839|-12.21%|8|2020-10-29|Oct 29, 2020|09/2020|0.20|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.29|--|--|--
2022-01-03 08:41:07|07938|101206|900957|220.22M|220220000|0.631|171,964|25.45%|5|2018-04-26|Apr 26, 2018|03/2018|0.02|--|31310000|--|2018-04-10|Apr 10, 2018|12/2017|0.03|--|22310000|--
2022-01-03 08:41:10|07939|948392|603729|1.2B|1200000000|12.87|1,298,439|-6.54%|20|2021-10-28|Oct 28, 2021|09/2021|-0.41|--|138000000|--|2021-07-15|Jul 15, 2021|06/2021|0.29|--|281700000|--
2022-01-03 08:41:13|07940|100790|600663|43.81B|43810000000|10.86|5,265,689|1.5%|21|2021-10-29|Oct 29, 2021|09/2021|0.13|--|2140000000|--|2021-07-30|Jul 30, 2021|06/2021|0.29|--|2830000000|--
2022-01-03 08:41:16|07941|101190|900932|3.68B|3680000000|0.911|878,813|16.5%|21|2021-10-29|Oct 29, 2021|09/2021|0.0203|--|333790000|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-03 08:41:19|07942|945172|603899|59.85B|59850000000|64.51|3,929,552|-27.16%|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
2022-01-03 08:41:21|07943|100309|600073|7.59B|7590000000|8.09|11,718,516|-21.38%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|4580000000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|6070000000|--
2022-01-03 08:41:24|07944|100922|600822|4.49B|4490000000|9.05|2,228,673|-14.78%|19|2021-10-28|Oct 28, 2021|09/2021|0.23|--|2300000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|2050000000|--
2022-01-03 08:41:27|07945|101186|900927|266.34M|266340000|0.537|209,252|-15.03%|5|2018-04-28|Apr 28, 2018|03/2018|0.03|--|1810000000|--|2018-04-17|Apr 17, 2018|12/2017|0.03|--|1420000000|--
2022-01-03 08:41:30|07946|100935|600835|16.28B|16280000000|15.92|2,747,558|-18.19%|20|2021-10-28|Oct 28, 2021|09/2021|0.3|--|6800000000|--|2021-08-21|Aug 21, 2021|06/2021|0.36|--|6780000000|--
2022-01-03 08:41:33|07947|101763|900925|1.4B|1400000000|1.364|483,877|-8.21%|20|2021-10-28|Oct 28, 2021|09/2021|0.30|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|1040000000|--
2022-01-03 08:41:36|07948|100964|600882|28.91B|28910000000|56.00|7,017,701|-1.93%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1080000000|--|2021-08-11|Aug 11, 2021|06/2021|0.08|--|1120000000|--
2022-01-03 08:41:38|07949|1010634|603728|9.96B|9960000000|23.71|7,188,101|52.18%|19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|712000000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|678000000|--
2022-01-03 08:41:42|07950|100762|600638|3.86B|3860000000|5.73|4,676,490|-18.38%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|656100000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|800900000|--
2022-01-03 08:41:45|07951|100759|600628|5.01B|5010000000|7.75|1,494,975|-0.64%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|282900000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|291700000|--
2022-01-03 08:41:47|07952|100933|600833|2.09B|2090000000|9.35|1,209,748|-3.91%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|364800000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|301400000|--
2022-01-03 08:41:50|07953|100769|600637|31.77B|31770000000|9.45|16,079,855|5.7%|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
2022-01-03 08:41:53|07954|101092|601607|56.47B|56470000000|19.87|8,891,780|3.49%|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
2022-01-03 08:41:56|07955|100807|600679|6B|6000000000|11.65|1,369,754|-15.64%|19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|440800000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|636900000|--
2022-01-03 08:41:58|07956|101173|900916|213.85M|213850000|0.415|190,362|-17.82%|5|2018-04-21|Apr 21, 2018|03/2018|0.01|--|164200000|--|2018-02-03|Feb 03, 2018|12/2017|0.03|--|341600000|--
2022-01-03 08:42:02|07957|100501|600284|6.13B|6130000000|6.32|3,511,682|3.95%|19|2021-10-30|Oct 30, 2021|09/2021|0.11|--|2790000000|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|1630000000|--
2022-01-03 08:42:05|07958|1054849|603659|111.52B|111520000000|160.61|6,501,177|100.07%|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
2022-01-03 08:42:08|07959|100786|600662|16.21B|16210000000|7.16|5,073,734|-18.82%|20|2021-10-28|Oct 28, 2021|09/2021|0.15|--|6950000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|690000000|--
2022-01-03 08:42:10|07960|996083|603579|4.48B|4480000000|33.34|840,243|10.51%|19|2021-10-28|Oct 28, 2021|09/2021|0.34|--|617000000|--|2021-08-27|Aug 27, 2021|06/2021|0.51|--|728000000|--
2022-01-03 08:42:14|07961|953915|603108|7.77B|7770000000|13.41|9,526,632|19.95%|21|2021-10-30|Oct 30, 2021|09/2021|0.19|--|2440000000|--|2021-08-27|Aug 27, 2021|06/2021|0.20|--|2270000000|--
2022-01-03 08:42:17|07962|100802|600689|1.43B|1430000000|7.13|2,127,773|0.85%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|217400000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|175600000|--
2022-01-03 08:42:20|07963|101182|900922|88.64M|88640000|0.441|47,337|-3.92%|5|2018-04-28|Apr 28, 2018|03/2018|0.01|--|350800000|--|2018-03-31|Mar 31, 2018|12/2017|-0.07|--|384300000|--
2022-01-03 08:42:22|07964|100758|600626|4.41B|4410000000|3.98|5,524,394|-0.25%|19|2021-10-30|Oct 30, 2021|09/2021|-0.14|--|2760000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.07|--|2680000000|--
2022-01-03 08:42:25|07965|100750|600613|19.77B|19770000000|6.42|6,369,521|31.02%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|547400000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|602900000|--
2022-01-03 08:42:27|07966|101169|900904|3.11B|3110000000|0.616|219,005|45.97%|17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--
2022-01-03 08:42:30|07967|100934|600834|4.76B|4760000000|9.97|2,668,201|6.06%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|95050000|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|81850000|--
2022-01-03 08:42:32|07968|942803|600604|10.06B|10060000000|5.37|6,138,477|-18.64%|20|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|239500000|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|159300000|--
2022-01-03 08:42:35|07969|942837|900902|539.51M|539510000|0.288|443,051|-15.04%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 08:42:38|07970|100923|600823|12.3B|12300000000|3.28|18,566,440|-28.85%|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
2022-01-03 08:42:41|07971|1052667|603648|3.27B|3270000000|8.87|2,304,801|4.48%|19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|390000000|--|2021-08-29|Aug 29, 2021|06/2021|0.09|--|406000000|--
2022-01-03 08:42:45|07972|1056005|603365|4.46B|4460000000|16.83|1,601,673|26.07%|19|2021-10-28|Oct 28, 2021|09/2021|0.31|--|836900000|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|901400000|--
2022-01-03 08:42:48|07973|100605|600420|10.65B|10650000000|10.37|5,964,693|9.04%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|3080000000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|3700000000|--
2022-01-03 08:42:51|07974|1117911|603121|2.84B|2840000000|10.74|3,426,756|-4.28%|14|2021-10-25|Oct 25, 2021|09/2021|0.06|--|244600000|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|230600000|--
2022-01-03 08:42:54|07975|100778|600649|10.4B|10400000000|4.11|16,095,381|-24.31%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|789000000|--|2021-08-31|Aug 31, 2021|06/2021|0.16|--|980200000|--
2022-01-03 08:42:57|07976|1054850|603683|2.52B|2520000000|13.77|7,173,333|50.96%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|370100000|--|2021-08-19|Aug 19, 2021|06/2021|0.05|--|346500000|--
2022-01-03 08:43:00|07977|1054847|603499|1.85B|1850000000|9.20|2,783,713|14%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|167400000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|167700000|--
2022-01-03 08:43:03|07978|100757|600620|6.33B|6330000000|9.22|4,414,618|49.43%|20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|10980000|--|2021-08-27|Aug 27, 2021|06/2021|0.26|--|10450000|--
2022-01-03 08:43:06|07979|996181|603330|4.2B|4200000000|17.66|5,464,324|-41.77%|19|2021-10-19|Oct 19, 2021|09/2021|0.08|--|291600000|--|2021-08-26|Aug 26, 2021|06/2021|0.2|--|221900000|--
2022-01-03 08:43:09|07980|1062259|603895|2.38B|2380000000|22.01|2,111,785|29.62%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|139600000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|134300000|--
2022-01-03 08:43:12|07981|100776|600647|1.79B|1790000000|12.85|1,736,504|7.08%|19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|80170000|--|2021-08-13|Aug 13, 2021|06/2021|0.04|--|175200000|--
2022-01-03 08:43:15|07982|100944|600846|5.1B|5100000000|8.16|3,376,010|-1.21%|20|2021-10-28|Oct 28, 2021|09/2021|0.11|--|624000000|--|2021-08-26|Aug 26, 2021|06/2021|0.42|--|3000000000|--
2022-01-03 08:43:18|07983|994535|603030|2.1B|2100000000|3.70|5,186,606|-24.8%|20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|1080000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.36|--|1300000000|--
2022-01-03 08:43:21|07984|100920|600820|16.92B|16920000000|5.38|19,097,475|-0.55%|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|--
2022-01-03 08:43:24|07985|1024784|603226|2.02B|2020000000|7.39|1,427,918|-0.14%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|224200000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|172900000|--
2022-01-03 08:43:27|07986|100777|600648|15.02B|15020000000|13.23|2,577,482|-5.3%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|1650000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|1730000000|--
2022-01-03 08:43:30|07987|101177|900912|1.02B|1020000000|0.902|102,452|-1.96%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 08:43:32|07988|100772|600641|30.3B|30300000000|33.27|16,828,330|64.95%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|203500000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|194000000|--
2022-01-03 08:43:35|07989|996070|603039|18.18B|18180000000|69.77|1,093,615|-17.07%|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|--
2022-01-03 08:43:38|07990|994549|603189|5.54B|5540000000|20.56|4,533,766|14.73%|20|2021-10-23|Oct 23, 2021|09/2021|0.07|--|84660000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|86290000|--
2022-01-03 08:43:41|07991|100785|600661|2.53B|2530000000|9.73|11,484,504|-34.96%|20|2021-10-28|Oct 28, 2021|09/2021|-0.05|--|431700000|--|2021-08-27|Aug 27, 2021|06/2021|0.45|--|417100000|--
2022-01-03 08:43:44|07992|100925|600825|4.93B|4930000000|4.72|8,039,164|5.83%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|196500000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|483400000|--
2022-01-03 08:43:46|07993|100845|600732|47.57B|47570000000|23.36|29,300,037|46.27%|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|--
2022-01-03 08:43:49|07994|953912|603022|2.48B|2480000000|12.40|888,808|-0.24%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|184900000|--|2021-08-29|Aug 29, 2021|06/2021|0.04|--|178300000|--
2022-01-03 08:43:52|07995|994547|603159|2.19B|2190000000|15.67|2,015,988|40.92%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|158700000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|143700000|--
2022-01-03 08:43:55|07996|100924|600824|4.07B|4070000000|3.86|2,577,774|5.18%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|189400000|--|2021-08-30|Aug 30, 2021|06/2021|0.03|--|321500000|--
2022-01-03 08:43:58|07997|1162070|603681|7.51B|7510000000|39.30|2,157,261|97.49%|11|2021-10-28|Oct 28, 2021|09/2021|0.42|--|972800000|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|967100000|--
2022-01-03 08:44:01|07998|100783|600655|40.07B|40070000000|10.30|12,129,924|15.86%|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|--
2022-01-03 08:44:04|07999|100985|600895|23.32B|23320000000|15.06|6,245,629|-11.62%|21|2021-10-30|Oct 30, 2021|09/2021|-0.54|--|210600000|--|2021-08-31|Aug 31, 2021|06/2021|0.75|--|203200000|--
2022-01-03 08:44:07|08000|100531|600320|19.86B|19860000000|3.77|19,717,904|5.9%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|5760000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|5970000000|--
2022-01-03 08:44:10|08001|101199|900947|1.5B|1500000000|0.285|1,355,112|10.47%|18|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 08:44:13|08002|100441|600210|13.92B|13920000000|9.18|42,759,300|111.03%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|2400000000|--|2021-08-28|Aug 28, 2021|06/2021|0.14|--|2620000000|--
2022-01-03 08:44:15|08003|101085|601515|12.49B|12490000000|8.13|21,644,653|44.4%|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
2022-01-03 08:44:18|08004|100696|600546|16.28B|16280000000|8.21|74,963,463|-3.53%|20|2021-10-30|Oct 30, 2021|09/2021|0.45|--|12970000000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|8170000000|--
2022-01-03 08:44:22|08005|100854|600740|15.91B|15910000000|6.21|89,931,962|37.06%|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|--
2022-01-03 08:44:25|08006|100754|600617|5.83B|5830000000|4.23|11,930,735|-9.81%|20|2021-10-27|Oct 27, 2021|09/2021|-0.15|--|2010000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.03|--|1650000000|--
2022-01-03 08:44:27|08007|101178|900913|471.27M|471270000|0.342|441,179|9.97%|17|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-04-28|Apr 28, 2021|12/2020|-0.28|--|--|--
2022-01-03 08:44:30|08008|100498|600281|2.98B|2980000000|5.79|16,425,887|48.08%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|77590000|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|85440000|--
2022-01-03 08:44:33|08009|100372|600123|10.7B|10700000000|9.37|44,424,825|63.53%|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|--
2022-01-03 08:44:35|08010|101108|601699|33.83B|33830000000|11.31|48,009,212|74%|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|--
2022-01-03 08:44:38|08011|100890|600809|385.29B|385290000000|315.78|7,062,724|17.8%|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
2022-01-03 08:44:41|08012|100912|600810|12.85B|12850000000|12.45|18,021,636|34.02%|20|2021-10-30|Oct 30, 2021|09/2021|0.71|--|3630000000|--|2021-08-21|Aug 21, 2021|06/2021|0.39|--|3290000000|--
2022-01-03 08:44:43|08013|100773|600642|35.85B|35850000000|7.37|45,347,454|41.19%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|--|--|2021-08-31|Aug 31, 2021|06/2021|0.14|--|--|--
2022-01-03 08:44:46|08014|100587|600392|34.39B|34390000000|19.62|53,211,301|120.7%|20|2021-10-29|Oct 29, 2021|09/2021|0.16|--|2930000000|--|2021-08-21|Aug 21, 2021|06/2021|0.13|--|2510000000|--
2022-01-03 08:44:50|08015|100418|600183|54.4B|54400000000|23.55|28,436,372|-16.37%|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
2022-01-03 08:44:53|08016|100747|600609|6.99B|6990000000|5.33|16,731,954|-6.98%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1340000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|1400000000|--
2022-01-03 08:44:56|08017|100590|600396|5.02B|5020000000|3.410|49,460,153|21.79%|20|2021-10-29|Oct 29, 2021|09/2021|-0.41|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.23|--|--|--
2022-01-03 08:44:59|08018|994610|603866|27.01B|27010000000|28.40|4,842,771|-32.72%|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
2022-01-03 08:45:02|08019|951038|603808|5.39B|5390000000|14.59|2,840,117|10.53%|20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|573300000|--|2021-08-28|Aug 28, 2021|06/2021|0.28|--|563700000|--
2022-01-03 08:45:05|08020|100698|600548|14.3B|14300000000|9.98|7,807,407|12.39%|21|2021-10-29|Oct 29, 2021|09/2021|0.303|--|2410000000|--|2021-08-25|Aug 25, 2021|06/2021|0.29|--|2250000000|--
2022-01-03 08:45:08|08021|101052|601139|25.4B|25400000000|8.83|22,838,961|21.96%|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
2022-01-03 08:45:11|08022|945935|603118|7.57B|7570000000|9.56|4,726,781|-7.72%|20|2021-10-19|Oct 19, 2021|09/2021|0.17|--|2770000000|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|2490000000|--
2022-01-03 08:45:14|08023|994548|603160|48.58B|48580000000|107.77|2,780,756|-30.72%|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
2022-01-03 08:45:17|08024|100396|600162|7.02B|7020000000|2.100|21,277,378|8.81%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1730000000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|871200000|--
2022-01-03 08:45:20|08025|1031218|603063|17.59B|17590000000|40.31|13,978,181|108.54%|19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|485400000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|459900000|--
2022-01-03 08:45:22|08026|100630|600446|13.48B|13480000000|14.32|11,446,137|-11.66%|20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|1350000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1460000000|--
2022-01-03 08:45:25|08027|996075|603228|29.41B|29410000000|34.53|6,083,420|14.53%|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|--
2022-01-03 08:45:28|08028|997535|603991|3.09B|3090000000|41.46|466,064|5.26%|19|2021-10-28|Oct 28, 2021|09/2021|-0.08|--|41840000|--|2021-08-27|Aug 27, 2021|06/2021|-0.08|--|30370000|--
2022-01-03 08:45:31|08029|1031229|603978|4.43B|4430000000|27.42|7,858,615|59.05%|19|2021-10-18|Oct 18, 2021|09/2021|-0|--|371100000|--|2021-08-12|Aug 12, 2021|06/2021|0.13|--|344600000|--
2022-01-03 08:45:34|08030|1008681|603050|2.92B|2920000000|18.00|13,024,528|35.54%|19|2021-10-26|Oct 26, 2021|09/2021|0.01|--|435100000|--|2021-08-24|Aug 24, 2021|06/2021|0.4|--|460600000|--
2022-01-03 08:45:37|08031|100729|600587|13.09B|13090000000|32.20|13,259,138|126.44%|21|2021-10-29|Oct 29, 2021|09/2021|0.27|--|1890000000|--|2021-08-26|Aug 26, 2021|06/2021|0.45|--|2940000000|--
2022-01-03 08:45:40|08032|100637|600481|16.37B|16370000000|10.06|39,012,683|158.61%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1020000000|--|2021-07-31|Jul 31, 2021|06/2021|0.05|--|815360000|--
2022-01-03 08:45:43|08033|951034|603318|3.31B|3310000000|8.75|17,571,616|21.53%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|679900000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|453900000|--
2022-01-03 08:45:46|08034|100940|600839|15.28B|15280000000|3.310|79,800,689|14.14%|21|2021-10-27|Oct 27, 2021|09/2021|0.04|--|23640000000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|25390000000|--
2022-01-03 08:45:49|08035|100797|600674|55.08B|55080000000|12.50|15,882,430|24.38%|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
2022-01-03 08:45:52|08036|101065|601208|15.42B|15420000000|17.35|9,668,585|66.19%|20|2021-10-19|Oct 19, 2021|09/2021|0.11|--|864900000|--|2021-08-18|Aug 18, 2021|06/2021|0.1|--|842700000|--
2022-01-03 08:45:56|08037|101046|601107|11.64B|11640000000|5.38|22,550,086|69.18%|21|2021-10-28|Oct 28, 2021|09/2021|0.0861|--|2440000000|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|2450000000|--
2022-01-03 08:45:58|08038|1162078|603327|7.06B|7060000000|17.60|1,756,421|-9.7%|11|2021-10-29|Oct 29, 2021|09/2021|0.23|--|557200000|--|2021-08-25|Aug 25, 2021|06/2021|0.14|--|354200000|--
2022-01-03 08:46:02|08039|100806|600678|2.1B|2100000000|6.03|7,037,639|-1.15%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|87810000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|112500000|--
2022-01-03 08:46:05|08040|101156|603077|28.62B|28620000000|3.410|257,334,845|140.14%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|3160000000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|2260000000|--
2022-01-03 08:46:08|08041|1024789|603679|1.93B|1930000000|13.60|1,349,630|-40.17%|19|2021-10-28|Oct 28, 2021|09/2021|-0.14|--|97600000|--|2021-08-19|Aug 19, 2021|06/2021|0.05|--|200000000|--
2022-01-03 08:46:11|08042|100383|600137|1.42B|1420000000|14.65|799,319|6.93%|20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|107000000|--|2021-08-23|Aug 23, 2021|06/2021|0.03|--|75200000|--
2022-01-03 08:46:14|08043|100642|600466|6.13B|6130000000|2.04|95,156,436|-55.94%|20|2021-10-30|Oct 30, 2021|09/2021|-0.63|--|2930000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.77|--|5080000000|--
2022-01-03 08:46:17|08044|100353|600101|3.25B|3250000000|7.72|24,419,056|30.19%|20|2021-10-29|Oct 29, 2021|09/2021|0.1|--|537300000|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|435300000|--
2022-01-03 08:46:19|08045|100306|600039|57.5B|57500000000|12.04|70,378,691|166.96%|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|--
2022-01-03 08:46:23|08046|101159|603333|6.49B|6490000000|10.44|12,474,953|80.62%|19|2021-10-16|Oct 16, 2021|09/2021|-0.06|--|764900000|--|2021-07-24|Jul 24, 2021|06/2021|-0.06|--|644400000|--
2022-01-03 08:46:25|08047|100887|600779|58.48B|58480000000|119.99|6,286,068|44.53%|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
2022-01-03 08:46:28|08048|1162050|603317|20.16B|20160000000|26.81|8,060,653|-60.88%|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
2022-01-03 08:46:30|08049|100819|600702|75.48B|75480000000|227.30|9,803,348|166.03%|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|--
2022-01-03 08:46:33|08050|100385|600139|1.62B|1620000000|2.44|12,495,563|-30.48%|20|2021-10-29|Oct 29, 2021|09/2021|-0.78|--|22740000|--|2021-08-30|Aug 30, 2021|06/2021|-0.06|--|36700000|--
2022-01-03 08:46:37|08051|100667|600505|3.83B|3830000000|10.51|18,674,531|49.08%|19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|--|--
2022-01-03 08:46:42|08052|945936|603969|3.71B|3710000000|4.43|10,517,086|11.59%|21|2021-10-26|Oct 26, 2021|09/2021|0.07|--|890300000|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|1070000000|--
2022-01-03 08:46:45|08053|1056015|603970|5B|5000000000|26.05|1,958,448|23.46%|19|2021-10-28|Oct 28, 2021|09/2021|0.13|--|2600000000|--|2021-08-25|Aug 25, 2021|06/2021|0.4|--|3060000000|--
2022-01-03 08:46:48|08054|100624|600459|15.04B|15040000000|25.45|9,671,207|28.49%|20|2021-10-20|Oct 20, 2021|09/2021|0.24|--|9530000000|--|2021-08-25|Aug 25, 2021|06/2021|0.24|--|9000000000|--
2022-01-03 08:46:50|08055|100658|600500|23.17B|23170000000|8.56|37,998,838|62.43%|21|2021-10-30|Oct 30, 2021|09/2021|0.1|--|19420000000|--|2021-08-31|Aug 31, 2021|06/2021|0.67|--|21500000000|--
2022-01-03 08:46:53|08056|100360|600109|34.27B|34270000000|11.33|28,752,284|-30.36%|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
2022-01-03 08:46:56|08057|942827|603126|5.07B|5070000000|8.30|14,789,759|35.4%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|630300000|--|2021-08-22|Aug 22, 2021|06/2021|0.09|--|687700000|--
2022-01-03 08:46:58|08058|100998|600970|25.36B|25360000000|11.43|18,629,477|66.13%|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|--
2022-01-03 08:47:01|08059|100544|600335|12.65B|12650000000|8.68|49,201,079|74.65%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|8570000000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|11030000000|--
2022-01-03 08:47:04|08060|100629|600444|3.06B|3060000000|20.90|5,914,307|120.93%|19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|114600000|--|2021-08-18|Aug 18, 2021|06/2021|0.13|--|220800000|--
2022-01-03 08:47:08|08061|100963|600871|40.63B|40630000000|2.140|73,330,825|9.18%|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|--
2022-01-03 08:47:11|08062|20144|600688|30.56B|30560000000|4.17|69,334,380|21.22%|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
2022-01-03 08:47:13|08063|1162082|603927|16.24B|16240000000|27.36|6,239,212|-4.46%|11|2021-10-27|Oct 27, 2021|09/2021|0.19|--|1340000000|--|2021-08-26|Aug 26, 2021|06/2021|0.28|--|1340000000|--
2022-01-03 08:47:17|08064|1122728|601598|29.65B|29650000000|4.48|31,211,915|1.82%|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
2022-01-03 08:47:20|08065|994593|603737|52.38B|52380000000|139.15|2,255,662|28.59%|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
2022-01-03 08:47:23|08066|1073385|600929|6.95B|6950000000|7.46|9,491,263|34.17%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|602800000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|572900000|--
2022-01-03 08:47:26|08067|1056014|603916|10.83B|10830000000|25.76|6,589,739|34.58%|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|--
2022-01-03 08:47:30|08068|101164|603366|4.17B|4170000000|5.07|14,550,645|-2.31%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|1000000000|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|1140000000|--
2022-01-03 08:47:33|08069|101088|601555|44.37B|44370000000|8.86|52,683,969|-10.14%|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
2022-01-03 08:47:38|08070|994524|601900|7.67B|7670000000|8.56|3,066,642|3.38%|20|2021-10-30|Oct 30, 2021|09/2021|0.47|--|2310000000|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|1520000000|--
2022-01-03 08:47:41|08071|100569|600369|35.15B|35150000000|5.29|32,891,062|-1.67%|21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|603600000|--|2021-08-31|Aug 31, 2021|06/2021|0.07|--|1210000000|--
2022-01-03 08:47:44|08072|100508|600292|6.67B|6670000000|8.54|9,869,537|19.78%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1130000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|988900000|--
2022-01-03 08:47:47|08073|945166|601021|52.06B|52060000000|56.80|3,792,090|2.47%|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
2022-01-03 08:47:49|08074|100959|600866|4.61B|4610000000|6.24|16,370,039|25.05%|20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|243800000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|277000000|--
2022-01-03 08:47:52|08075|1162037|603290|65B|65000000000|381.00|2,060,385|58.16%|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
2022-01-03 08:47:55|08076|100379|600131|26.12B|26120000000|21.85|19,101,755|53.55%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|1390000000|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|1810000000|--
2022-01-03 08:47:57|08077|100675|600517|41.69B|41690000000|7.29|39,012,471|19.9%|21|2021-10-27|Oct 27, 2021|09/2021|0.06|--|2020000000|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|2220000000|--
2022-01-03 08:48:00|08078|994577|603585|3.45B|3450000000|19.18|1,064,243|3.12%|19|2021-10-28|Oct 28, 2021|09/2021|0.24|--|601700000|--|2021-08-11|Aug 11, 2021|06/2021|0.33|--|558500000|--
2022-01-03 08:48:03|08079|100827|600710|8.55B|8550000000|6.54|15,274,945|16.79%|19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|44950000000|--|2021-08-07|Aug 07, 2021|06/2021|0.13|--|46210000000|--
2022-01-03 08:48:06|08080|100328|600077|3.42B|3420000000|2.71|11,876,554|-12.01%|20|2021-10-30|Oct 30, 2021|09/2021|0.49|--|1720000000|--|2021-08-31|Aug 31, 2021|06/2021|0.49|--|2020000000|--
2022-01-03 08:48:08|08081|100930|600830|2.53B|2530000000|5.57|7,022,922|4.5%|20|2021-10-26|Oct 26, 2021|09/2021|0.04|--|66100000|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|67750000|--
2022-01-03 08:48:12|08082|1031222|603612|9.44B|9440000000|20.52|12,160,841|50.11%|19|2021-10-28|Oct 28, 2021|09/2021|0.4|--|2680000000|--|2021-08-18|Aug 18, 2021|06/2021|0.42|--|2230000000|--
2022-01-03 08:48:14|08083|100716|600571|5.84B|5840000000|12.24|22,125,116|61.48%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|325600000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|383300000|--
2022-01-03 08:48:18|08084|1057310|603890|5.7B|5700000000|13.22|6,836,737|13.77%|19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|865800000|--|2021-08-04|Aug 04, 2021|06/2021|0.23|--|1140000000|--
2022-01-03 08:48:21|08085|994600|603800|4.38B|4380000000|21.07|4,045,347.27|113.91%|20|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|279000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.06|--|299800000|--
2022-01-03 08:48:23|08086|1024790|603380|6.13B|6130000000|38.30|1,612,349.3|87.75%|19|2021-10-30|Oct 30, 2021|09/2021|0.38|--|452000000|--|2021-08-26|Aug 26, 2021|06/2021|0.4|--|395700000|--
2022-01-03 08:48:27|08087|1141906|688022|7.05B|7050000000|65.08|4,006,386.56|96.02%|15|2021-10-29|Oct 29, 2021|09/2021|0.22|--|242400000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|174000000|--
2022-01-03 08:48:33|08088|1141890|688001|15.76B|15760000000|35.87|1,236,894.95|-8.96%|13|2021-10-29|Oct 29, 2021|09/2021|0.29|--|584400000|--|2021-08-17|Aug 17, 2021|06/2021|0.26|--|563000000|--
2022-01-03 08:48:36|08089|1052658|603183|2.42B|2420000000|5.79|5,074,837.87|4.73%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|222500000|--|2021-08-13|Aug 13, 2021|06/2021|0.18|--|340000000|--
2022-01-03 08:48:39|08090|1054854|603922|2.72B|2720000000|21.26|4,317,854.52|54.39%|19|2021-10-28|Oct 28, 2021|09/2021|-0.07|--|110200000|--|2021-08-27|Aug 27, 2021|06/2021|-0.1|--|128700000|--
2022-01-03 08:48:44|08091|994584|603660|3.35B|3350000000|6.89|4,253,316.23|-5.62%|19|2021-10-26|Oct 26, 2021|09/2021|0.39|--|462700000|--|2021-08-24|Aug 24, 2021|06/2021|0.39|--|577000000|--
2022-01-03 08:48:46|08092|994605|603828|2.49B|2490000000|4.08|4,495,294|-6.42%|20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|672200000|--|2021-08-30|Aug 30, 2021|06/2021|-0.01|--|698700000|--
2022-01-03 08:48:49|08093|1118183|603332|2.01B|2010000000|16.86|1,178,050.38|-4.1%|14|2021-10-27|Oct 27, 2021|09/2021|0.15|--|329200000|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|258000000|--
2022-01-03 08:48:54|08094|994626|603990|3.63B|3630000000|22.28|5,264,970|-30.66%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|66680000|--|2021-08-21|Aug 21, 2021|06/2021|0.22|--|104300000|--
2022-01-03 08:48:57|08095|100849|600736|5.28B|5280000000|4.59|5,733,222.49|-2.34%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|3510000000|--|2021-08-31|Aug 31, 2021|06/2021|0.06|--|982300000|--
2022-01-03 08:49:00|08096|1057305|603283|5.35B|5350000000|29.40|5,029,770.43|-25.8%|19|2021-10-29|Oct 29, 2021|09/2021|0.64|--|896900000|--|2021-07-29|Jul 29, 2021|06/2021|0.09|--|441800000|--
2022-01-03 08:49:03|08097|1141892|688003|7.24B|7240000000|38.02|946,198.49|26.06%|13|2021-10-29|Oct 29, 2021|09/2021|0.1|--|220400000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|254700000|--
2022-01-03 08:49:06|08098|994620|603928|2.49B|2490000000|12.34|3,531,998.03|8.44%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|502300000|--|2021-08-24|Aug 24, 2021|06/2021|0.19|--|494300000|--
2022-01-03 08:49:09|08099|100402|600169|9.57B|9570000000|2.870|30,103,603|32.87%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|1800000000|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|2190000000|--
2022-01-03 08:49:12|08100|100792|600665|2.68B|2680000000|3.10|8,006,995|-0.64%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|803700000|--|2021-08-30|Aug 30, 2021|06/2021|0.35|--|2460000000|--
2022-01-03 08:49:16|08101|101006|601000|16.3B|16300000000|2.750|49,179,770|10.89%|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|--
2022-01-03 08:49:18|08102|100600|600409|17.96B|17960000000|8.70|62,200,308|-15.12%|21|2021-10-30|Oct 30, 2021|09/2021|0.17|--|6070000000|--|2021-08-27|Aug 27, 2021|06/2021|0.28|--|5560000000|--
2022-01-03 08:49:22|08103|1024794|603938|7.18B|7180000000|36.79|4,793,830.66|120.81%|19|2021-10-27|Oct 27, 2021|09/2021|0.51|--|497000000|--|2021-08-12|Aug 12, 2021|06/2021|0.49|--|346600000|--
2022-01-03 08:49:25|08104|998088|603133|2.13B|2130000000|10.17|4,012,179.66|-8.79%|19|2021-10-12|Oct 12, 2021|09/2021|-0.1|--|57610000|--|2021-08-27|Aug 27, 2021|06/2021|-1.6|--|83020000|--
2022-01-03 08:49:28|08105|100689|600535|23.78B|23780000000|15.85|11,827,761.38|7.17%|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
2022-01-03 08:49:31|08106|100343|600089|80.15B|80150000000|21.17|125,577,380|108.57%|21|2021-10-29|Oct 29, 2021|09/2021|0.55|--|16610000000|--|2021-08-28|Aug 28, 2021|06/2021|0.27|--|13050000000|--
2022-01-03 08:49:34|08107|100540|600330|16.17B|16170000000|16.23|55,632,671.26|60.38%|20|2021-10-20|Oct 20, 2021|09/2021|0.12|--|1240000000|--|2021-08-18|Aug 18, 2021|06/2021|0.11|--|986300000|--
2022-01-03 08:49:38|08108|1054844|603289|2.86B|2860000000|9.67|2,233,474.72|17.78%|19|2021-10-21|Oct 21, 2021|09/2021|0.16|--|294000000|--|2021-07-29|Jul 29, 2021|06/2021|0.18|--|330600000|--
2022-01-03 08:49:41|08109|100733|600590|7.05B|7050000000|8.27|19,093,380|45.34%|20|2021-10-23|Oct 23, 2021|09/2021|0.00|--|1090000000|--|2021-08-28|Aug 28, 2021|06/2021|0.00|--|1240000000|--
2022-01-03 08:49:44|08110|100664|600512|5.21B|5210000000|3.260|25,249,470|10.14%|20|2021-10-27|Oct 27, 2021|09/2021|0.12|--|1330000000|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|1340000000|--
2022-01-03 08:49:47|08111|994617|603900|2.66B|2660000000|7.80|2,473,535.02|10.48%|19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|297000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|350600000|--
2022-01-03 08:49:50|08112|951037|603789|3.29B|3290000000|12.64|4,179,742.46|-3.07%|19|2021-10-29|Oct 29, 2021|09/2021|-0.1|--|118900000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|163200000|--
2022-01-03 08:49:53|08113|1008996|603096|4.68B|4680000000|29.50|828,222.82|-31.94%|19|2021-10-29|Oct 29, 2021|09/2021|0.23|--|223140000|--|2021-08-18|Aug 18, 2021|06/2021|0.24|--|241000000|241000000
2022-01-03 08:49:55|08114|1162099|605168|11.77B|11770000000|168.99|850,734.18|-6.82%|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|--
2022-01-03 08:49:58|08115|100724|600582|18.13B|18130000000|4.38|35,828,284.92|42.21%|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|--
2022-01-03 08:50:01|08116|100903|600800|5.61B|5610000000|4.73|7,291,467.34|1.5%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|1220000000|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|958000000|--
2022-01-03 08:50:04|08117|1162034|601162|35.1B|35100000000|4.05|89,295,587.84|-33.61%|11|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1290000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|951000000|--
2022-01-03 08:50:07|08118|1072213|603712|33.43B|33430000000|43.30|4,370,351.52|3.96%|19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|666000000|--|2021-08-18|Aug 18, 2021|06/2021|0.18|--|745000000|745000000
2022-01-03 08:50:10|08119|100633|600468|5.58B|5580000000|5.13|15,976,441|16.33%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|648700000|--|2021-08-18|Aug 18, 2021|06/2021|0.03|--|605200000|--
2022-01-03 08:50:12|08120|100968|600874|10.09B|10090000000|7.07|7,611,048.9|4.43%|21|2021-10-25|Oct 25, 2021|09/2021|0.17|--|1360000000|--|2021-08-25|Aug 25, 2021|06/2021|0.1|--|1030000000|--
2022-01-03 08:50:16|08121|100333|600082|1.96B|1960000000|3.03|5,108,511.51|0%|19|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|51270000|--|2021-08-30|Aug 30, 2021|06/2021|-0.03|--|325500000|--
2022-01-03 08:50:18|08122|100832|600717|12.13B|12130000000|4.19|13,983,699|-12.34%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|3680000000|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|3920000000|--
2022-01-03 08:50:21|08123|100533|600322|2.27B|2270000000|2.050|15,281,105.03|-12.39%|21|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|525300000|--|2021-08-31|Aug 31, 2021|06/2021|-0.06|--|348200000|--
2022-01-03 08:50:24|08124|101195|900938|771.22M|771220000|0.266|912,996|11.3%|9|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 08:50:26|08125|100649|600488|5.05B|5050000000|4.59|3,357,307|-6.9%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|950900000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|855000000|--
2022-01-03 08:50:30|08126|100539|600329|18.01B|18010000000|31.41|6,060,261.38|79.28%|21|2021-10-29|Oct 29, 2021|09/2021|0.26|--|1710000000|--|2021-08-13|Aug 13, 2021|06/2021|0.23|--|1810000000|--
2022-01-03 08:50:33|08127|999087|603717|3.71B|3710000000|12.78|3,956,809.85|50.35%|19|2021-10-29|Oct 29, 2021|09/2021|-0.08|--|136100000|--|2021-08-26|Aug 26, 2021|06/2021|-0.17|--|169300000|--
2022-01-03 08:50:36|08128|994510|601020|7.53B|7530000000|13.56|14,666,634|24.75%|20|2021-10-27|Oct 27, 2021|09/2021|0.15|--|483900000|--|2021-08-25|Aug 25, 2021|06/2021|0.08|--|309900000|--
2022-01-03 08:50:39|08129|100442|600211|12.98B|12980000000|52.36|2,928,286.56|-22.18%|20|2021-10-28|Oct 28, 2021|09/2021|0.57|--|524000000|--|2021-08-18|Aug 18, 2021|06/2021|0.57|--|543600000|--
2022-01-03 08:50:42|08130|100547|600338|34.43B|34430000000|37.66|49,828,295|259.35%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|506400000|--|2021-08-09|Aug 09, 2021|06/2021|0.09|--|522800000|--
2022-01-03 08:50:45|08131|100536|600326|5.92B|5920000000|6.45|6,437,549.18|-8.12%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1500000000|--|2021-08-17|Aug 17, 2021|06/2021|0.01|--|1830000000|--
2022-01-03 08:50:48|08132|100863|600749|2.24B|2240000000|10.10|3,686,377.48|14.9%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|54190000|--|2021-08-04|Aug 04, 2021|06/2021|0.05|--|65030000|--
2022-01-03 08:50:51|08133|100881|600773|23.16B|23160000000|28.26|41,463,732.26|304.87%|20|2021-10-22|Oct 22, 2021|09/2021|0.03|--|499600000|--|2021-08-13|Aug 13, 2021|06/2021|0.03|--|558300000|--
2022-01-03 08:50:54|08134|1031223|603676|4.05B|4050000000|9.29|2,412,122.93|3.34%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|251800000|--|2021-08-17|Aug 17, 2021|06/2021|0.08|--|292000000|--
2022-01-03 08:50:57|08135|100701|600551|3.86B|3860000000|7.97|2,164,300.25|8.29%|19|2021-10-30|Oct 30, 2021|09/2021|0.14|--|2100000000|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|2030000000|--
2022-01-03 08:50:59|08136|100960|600867|22.16B|22160000000|10.96|23,488,965.97|-18.09%|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
2022-01-03 08:51:02|08137|100565|600365|1.63B|1630000000|4.07|4,626,154|64.11%|19|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|109700000|--|2021-08-09|Aug 09, 2021|06/2021|-0.01|--|117400000|--
2022-01-03 08:51:05|08138|101067|601233|51.07B|51070000000|21.18|33,272,348|2.87%|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
2022-01-03 08:51:08|08139|100720|600577|14.8B|14800000000|7.440|63,024,180|139.23%|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|--
2022-01-03 08:51:11|08140|100617|600438|202.39B|202390000000|44.96|63,659,169|16.96%|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
2022-01-03 08:51:13|08141|100873|600763|63.81B|63810000000|199.00|6,147,085|-28.03%|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
2022-01-03 08:51:16|08142|102961|600780|4.68B|4680000000|4.08|11,350,775|11.48%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|--|--
2022-01-03 08:51:19|08143|994580|603608|2.8B|2800000000|6.52|3,627,704.89|1.56%|20|2021-10-29|Oct 29, 2021|09/2021|-1.28|--|444100000|--|2021-08-21|Aug 21, 2021|06/2021|-1.28|--|524500000|--
2022-01-03 08:51:21|08144|1141901|688015|6.88B|6880000000|36.80|896,682.44|-1.97%|12|2021-10-28|Oct 28, 2021|09/2021|0.4|--|681000000|--|2021-08-19|Aug 19, 2021|06/2021|0.605|--|680000000|--
2022-01-03 08:51:25|08145|994514|601163|10.97B|10970000000|13.71|2,354,646.18|-14.69%|20|2021-10-25|Oct 25, 2021|09/2021|0.17|--|2110000000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|2270000000|--
2022-01-03 08:51:28|08146|100702|600552|8.95B|8950000000|11.72|34,049,459.31|70.35%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|1460000000|--|2021-08-10|Aug 10, 2021|06/2021|0.09|--|1760000000|--
2022-01-03 08:51:30|08147|100363|600100|20.2B|20200000000|6.03|17,152,191|-2.74%|20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|6400000000|--|2021-08-28|Aug 28, 2021|06/2021|0.10|--|6680000000|--
2022-01-03 08:51:33|08148|100730|600600|70.22B|70220000000|99.00|6,261,898.67|-0.4%|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
2022-01-03 08:51:36|08149|1043309|603721|2.03B|2030000000|15.58|7,520,295.92|23.75%|19|2021-10-30|Oct 30, 2021|09/2021|0.02|--|68800000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|65360000|--
2022-01-03 08:51:40|08150|994579|603600|3.74B|3740000000|12.35|2,282,423.62|-7%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1050000000|--|2021-08-28|Aug 28, 2021|06/2021|0.20|--|1340000000|--
2022-01-03 08:51:43|08151|101059|601231|35.3B|35300000000|16.06|14,134,672.34|-16.96%|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
2022-01-03 08:51:46|08152|100514|600300|6.71B|6710000000|4.15|13,609,054.1|-11.89%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1220000000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|961600000|--
2022-01-03 08:51:48|08153|100274|600645|11.81B|11810000000|25.24|8,416,097.95|28.71%|19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|391700000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|401400000|--
2022-01-03 08:51:51|08154|100416|600152|4.32B|4320000000|8.22|10,936,093.62|12.3%|19|2021-10-27|Oct 27, 2021|09/2021|-0.1|--|577200000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|494200000|--
2022-01-03 08:51:54|08155|100954|600859|26.39B|26390000000|27.00|10,514,085.28|-17.13%|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
2022-01-03 08:51:56|08156|100522|600309|317.11B|317110000000|101.00|15,218,380|10.94%|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
2022-01-03 08:52:00|08157|100313|600063|11.81B|11810000000|6.13|94,551,277.57|67.49%|20|2021-10-26|Oct 26, 2021|09/2021|0.13|--|2430000000|--|2021-08-12|Aug 12, 2021|06/2021|0.18|--|2050000000|--
2022-01-03 08:52:03|08158|100571|600371|3.93B|3930000000|13.42|14,021,316.92|-15.81%|20|2021-10-26|Oct 26, 2021|09/2021|0.02|--|34910000|--|2021-08-20|Aug 20, 2021|06/2021|0.02|--|47350000|--
2022-01-03 08:52:06|08159|1031315|603855|8.37B|8370000000|25.28|2,720,924|56.63%|19|2021-10-28|Oct 28, 2021|09/2021|0.38|--|890000000|--|2021-08-27|Aug 27, 2021|06/2021|0.33|--|681000000|--
2022-01-03 08:52:08|08160|945937|603309|4.18B|4180000000|15.83|3,849,288|26.34%|20|2021-10-21|Oct 21, 2021|09/2021|0.13|--|292000000|--|2021-08-19|Aug 19, 2021|06/2021|0.09|--|253200000|--
2022-01-03 08:52:11|08161|101030|601010|6.36B|6360000000|3.47|16,268,241|17.63%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|517800000|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|560600000|--
2022-01-03 08:52:15|08162|102957|600520|1.39B|1390000000|8.77|2,362,731.16|28.59%|19|2021-10-25|Oct 25, 2021|09/2021|-0.02|--|320900000|--|2021-08-17|Aug 17, 2021|06/2021|-0.02|--|111300000|--
2022-01-03 08:52:18|08163|1008995|601168|32.43B|32430000000|13.61|49,661,998|9.94%|19|2021-10-23|Oct 23, 2021|09/2021|0.39|--|9940000000|--|2021-07-17|Jul 17, 2021|06/2021|0.39|--|10730000000|--
2022-01-03 08:52:21|08164|945167|601069|7.9B|7900000000|12.29|4,801,308.27|-8.9%|20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|965800000|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|1280000000|--
2022-01-03 08:52:23|08165|1141912|688122|42.78B|42780000000|96.94|4,943,076.67|21.92%|15|2021-10-22|Oct 22, 2021|09/2021|0.51|--|835000000|835000000|2021-07-30|Jul 30, 2021|06/2021|0.29|--|723000000|--
2022-01-03 08:52:26|08166|1081731|603773|2.47B|2470000000|20.52|1,135,786.23|-24.2%|19|2021-10-27|Oct 27, 2021|09/2021|-0.08|--|276300000|--|2021-08-25|Aug 25, 2021|06/2021|-0.07|--|213100000|--
2022-01-03 08:52:30|08167|101011|600983|6.52B|6520000000|8.51|2,000,647.02|30.12%|20|2021-10-30|Oct 30, 2021|09/2021|-0.13|--|1160000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.14|--|1130000000|--
2022-01-03 08:52:32|08168|1009371|603501|271.88B|271880000000|310.77|6,577,791.61|34.47%|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
2022-01-03 08:52:35|08169|100859|600745|160.99B|160990000000|129.30|12,130,910|30.61%|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
2022-01-03 08:52:38|08170|102952|600157|40.44B|40440000000|1.820|309,061,838|35.82%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|6960000000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|6050000000|--
2022-01-03 08:52:40|08171|100722|600580|24.06B|24060000000|18.29|40,937,178|17.24%|20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|3730000000|--|2021-08-31|Aug 31, 2021|06/2021|0.22|--|3760000000|--
2022-01-03 08:52:44|08172|100406|600173|4.55B|4550000000|6.50|6,834,500.44|30.26%|19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|209300000|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|1490000000|--
2022-01-03 08:52:49|08173|1162084|603956|7.45B|7450000000|17.80|1,316,579.85|17.26%|11|2021-10-28|Oct 28, 2021|09/2021|0.17|--|359000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|297000000|--
2022-01-03 08:52:54|08174|100821|600704|30.76B|30760000000|5.92|78,057,820|35.47%|20|2021-10-26|Oct 26, 2021|09/2021|0.2|--|149700000000|--|2021-08-24|Aug 24, 2021|06/2021|0.23|--|157800000000|--
2022-01-03 08:52:56|08175|102951|600136|3.91B|3910000000|6.70|7,033,928.85|-2.05%|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
2022-01-03 08:52:59|08176|100381|600133|4.31B|4310000000|5.42|12,809,047.39|-2.52%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|2840000000|--|2021-08-30|Aug 30, 2021|06/2021|0.23|--|3610000000|--
2022-01-03 08:53:02|08177|100882|600774|4.92B|4920000000|16.66|1,220,366|21.61%|19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|371400000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|369900000|--
2022-01-03 08:53:05|08178|100401|600168|4.85B|4850000000|6.83|3,375,675.23|-0.73%|19|2021-10-30|Oct 30, 2021|09/2021|0.09|--|539100000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|496300000|--
2022-01-03 08:53:08|08179|994590|603716|2.8B|2800000000|14.39|3,241,477|-12.63%|19|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|628200000|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|--|681000000|--
2022-01-03 08:53:11|08180|100879|600769|2.35B|2350000000|6.28|5,669,628|19.85%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|10060000|--|2021-08-17|Aug 17, 2021|06/2021|0.01|--|17710000|--
2022-01-03 08:53:14|08181|100551|600345|3.3B|3300000000|16.69|2,191,091.84|-5.49%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|2260000|--|2021-08-30|Aug 30, 2021|06/2021|0.34|--|69080000|--
2022-01-03 08:53:16|08182|1054851|603722|4.74B|4740000000|53.92|1,050,633|96.86%|19|2021-10-30|Oct 30, 2021|09/2021|0.25|--|223600000|--|2021-08-07|Aug 07, 2021|06/2021|0.25|--|227000000|--
2022-01-03 08:53:19|08183|1076610|603259|350.49B|350490000000|118.58|25,217,295.82|5.62%|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
2022-01-03 08:53:22|08184|100537|600327|5.26B|5260000000|5.95|12,213,487.28|43.37%|20|2021-10-27|Oct 27, 2021|09/2021|0.28|--|1820000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|2100000000|--
2022-01-03 08:53:26|08185|994543|603090|2.22B|2220000000|22.24|3,171,539.74|48.66%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|138400000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|153200000|--
2022-01-03 08:53:30|08186|100645|600475|8.47B|8470000000|11.84|3,906,107|35.02%|20|2021-10-16|Oct 16, 2021|09/2021|0.24|--|1530000000|--|2021-08-26|Aug 26, 2021|06/2021|0.24|--|1950000000|--
2022-01-03 08:53:32|08187|994530|603016|3.44B|3440000000|23.20|1,455,863|-0.9%|19|2021-10-30|Oct 30, 2021|09/2021|0.12|--|160700000|--|2021-08-31|Aug 31, 2021|06/2021|0.09|--|138400000|--
2022-01-03 08:53:35|08188|994502|600908|10.56B|10560000000|5.67|18,592,577.62|-6.74%|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|--
2022-01-03 08:53:40|08189|1116315|603185|45.96B|45960000000|166.98|5,510,052.21|20.61%|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|--
2022-01-03 08:53:43|08190|100794|600667|17.02B|17020000000|8.08|18,094,534|-14.5%|20|2021-10-27|Oct 27, 2021|09/2021|0.1|--|5920000000|--|2021-08-25|Aug 25, 2021|06/2021|0.13|--|5840000000|--
2022-01-03 08:53:45|08191|994566|603416|6.69B|6690000000|47.61|1,189,092|-47.59%|20|2021-10-29|Oct 29, 2021|09/2021|0.53|--|336000000|--|2021-08-14|Aug 14, 2021|06/2021|0.47|--|326000000|326000000
2022-01-03 08:53:48|08192|1141913|688333|17.21B|17210000000|213.00|280,132.97|40.15%|13|2021-10-25|Oct 25, 2021|09/2021|-0.51|--|95280000|--|2021-08-23|Aug 23, 2021|06/2021|-0.36|--|98050000|--
2022-01-03 08:53:51|08193|100987|600897|4.93B|4930000000|16.57|1,895,271.59|-0.3%|21|2021-10-30|Oct 30, 2021|09/2021|0.06|--|274000000|--|2021-08-31|Aug 31, 2021|06/2021|0.33|--|422000000|--
2022-01-03 08:53:54|08194|102087|600153|25.97B|25970000000|9.07|18,348,810.39|10.48%|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|--
2022-01-03 08:53:57|08195|100709|600563|52.29B|52290000000|232.40|2,562,052.46|116.09%|20|2021-10-30|Oct 30, 2021|09/2021|0.83|--|738000000|--|2021-08-21|Aug 21, 2021|06/2021|0.885|--|702000000|--
2022-01-03 08:54:00|08196|1031318|603180|5.86B|5860000000|38.50|2,021,972.54|7.91%|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
2022-01-03 08:54:03|08197|100867|600755|15.27B|15270000000|7.21|29,980,497.36|7.93%|20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|110800000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|156400000000|--
2022-01-03 08:54:06|08198|100800|600686|4.5B|4500000000|6.28|6,225,349.03|-26.98%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|3710000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|3530000000|--
2022-01-03 08:54:08|08199|1162093|603992|7.86B|7860000000|19.61|1,181,683.3|6.92%|11|2021-10-27|Oct 27, 2021|09/2021|0.18|--|795800000|--|2021-08-23|Aug 23, 2021|06/2021|0.15|--|670600000|--
2022-01-03 08:54:11|08200|100699|600549|32.1B|32100000000|22.63|29,275,239.66|34.3%|21|2021-10-29|Oct 29, 2021|09/2021|0.22|--|7950000000|--|2021-08-26|Aug 26, 2021|06/2021|0.27|--|7930000000|--
2022-01-03 08:54:14|08201|100316|600057|18.13B|18130000000|8.49|23,486,009.49|41.03%|20|2021-10-30|Oct 30, 2021|09/2021|0.22|--|126840000000|126840000000|2021-08-05|Aug 05, 2021|06/2021|0.36|--|128190000000|--
2022-01-03 08:54:16|08202|101032|601012|466.6B|466600000000|86.20|80,755,976|30.89%|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
2022-01-03 08:54:20|08203|100825|600706|1.84B|1840000000|7.23|3,484,773.18|1.12%|20|2021-10-27|Oct 27, 2021|09/2021|-0.03|--|292000000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|342500000|--
2022-01-03 08:54:22|08204|101081|601369|22.48B|22480000000|13.02|13,526,444.57|81.34%|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|--
2022-01-03 08:54:26|08205|100516|600302|1.73B|1730000000|5.01|3,619,495.26|9.63%|19|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|592900000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|426800000|--
2022-01-03 08:54:28|08206|100345|600095|28.89B|28890000000|10.12|26,018,248|-30.68%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1260000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|1400000000|--
2022-01-03 08:54:31|08207|1056011|603711|6.49B|6490000000|16.40|1,970,256.28|-22.42%|19|2021-10-30|Oct 30, 2021|09/2021|0.25|--|885800000|--|2021-08-28|Aug 28, 2021|06/2021|-0.12|--|397300000|--
2022-01-03 08:54:34|08208|1162038|603950|4.03B|4030000000|17.40|899,812.18|-21.62%|9|2021-10-28|Oct 28, 2021|09/2021|0.11|--|319600000|--|2021-08-11|Aug 11, 2021|06/2021|0.4|--|456500000|--
2022-01-03 08:54:37|08209|1081730|603733|28.81B|28810000000|40.81|3,171,223|63.24%|19|2021-10-26|Oct 26, 2021|09/2021|0.42|--|1480000000|--|2021-08-06|Aug 06, 2021|06/2021|0.47|--|1360000000|--
2022-01-03 08:54:40|08210|101155|603008|14.89B|14890000000|39.03|4,384,395.56|102.02%|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
2022-01-03 08:54:42|08211|1008742|603225|22.71B|22710000000|14.85|12,601,911.36|6.83%|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
2022-01-03 08:54:45|08212|100439|600208|25.05B|25050000000|2.98|56,463,405|-3.87%|21|2021-10-30|Oct 30, 2021|09/2021|0.00|--|1550000000|--|2021-08-31|Aug 31, 2021|06/2021|0.17|--|5310000000|--
2022-01-03 08:54:48|08213|994522|601811|11.19B|11190000000|9.07|1,249,323.36|-0.22%|21|2021-10-27|Oct 27, 2021|09/2021|0.08|--|2400000000|--|2021-08-26|Aug 26, 2021|06/2021|0.35|--|2710000000|--
2022-01-03 08:54:51|08214|994615|603888|12.33B|12330000000|23.76|10,809,444.36|25.05%|20|2021-10-27|Oct 27, 2021|09/2021|0.05|--|412100000|--|2021-08-26|Aug 26, 2021|06/2021|0.15|--|357600000|--
2022-01-03 08:54:54|08215|100358|600117|4.37B|4370000000|4.18|11,459,127|10.29%|20|2021-10-29|Oct 29, 2021|09/2021|-0.12|--|3290000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.03|--|3350000000|--
2022-01-03 08:54:56|08216|100723|600581|9.52B|9520000000|6.21|52,806,244.26|62.14%|20|2021-10-30|Oct 30, 2021|09/2021|0.62|--|9150000000|--|2021-08-28|Aug 28, 2021|06/2021|0.72|--|8430000000|--
2022-01-03 08:54:59|08217|1088210|603706|2.8B|2800000000|14.79|1,254,807.67|-9.21%|17|2021-10-28|Oct 28, 2021|09/2021|0.05|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.13|--|--|--
2022-01-03 08:55:02|08218|102089|600251|7.31B|7310000000|9.45|16,620,909.92|28.57%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|821700000|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|1640000000|--
2022-01-03 08:55:05|08219|100979|600888|11.14B|11140000000|8.27|33,977,813.11|49.86%|20|2021-10-28|Oct 28, 2021|09/2021|0.21|--|2180000000|--|2021-08-13|Aug 13, 2021|06/2021|0.14|--|2180000000|--
2022-01-03 08:55:08|08220|100609|600425|5.23B|5230000000|3.79|15,880,518|2.43%|20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|1450000000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|1310000000|--
2022-01-03 08:55:11|08221|100693|600540|2.83B|2830000000|6.01|36,416,507.59|9.67%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|106400000|--|2021-08-19|Aug 19, 2021|06/2021|-0|--|92000000|--
2022-01-03 08:55:14|08222|100560|600359|3.19B|3190000000|8.37|19,391,904.15|-5.21%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|137900000|--|2021-08-29|Aug 29, 2021|06/2021|0.04|--|100800000|--
2022-01-03 08:55:17|08223|100662|600509|7.37B|7370000000|6.40|18,247,136.07|26.23%|20|2021-10-22|Oct 22, 2021|09/2021|-0.02|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.04|--|--|--
2022-01-03 08:55:20|08224|100604|600419|3.55B|3550000000|13.23|4,249,897.21|-9.32%|20|2021-10-22|Oct 22, 2021|09/2021|0.18|--|516000000|--|2021-08-26|Aug 26, 2021|06/2021|0.18|--|592700000|--
2022-01-03 08:55:24|08225|102085|600075|13.95B|13950000000|8.22|49,822,876.66|45.49%|20|2021-10-29|Oct 29, 2021|09/2021|0.36|--|3170000000|--|2021-08-21|Aug 21, 2021|06/2021|0.31|--|2700000000|--
2022-01-03 08:55:27|08226|1062256|603080|2.43B|2430000000|17.20|7,812,703.15|32.41%|19|2021-10-26|Oct 26, 2021|09/2021|0.14|--|166300000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|190400000|--
2022-01-03 08:55:29|08227|994545|603101|2.78B|2780000000|5.92|4,135,840|24.11%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|516000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|531600000|--
2022-01-03 08:55:32|08228|994564|603393|10.42B|10420000000|24.63|18,547,134.64|25.13%|20|2021-10-29|Oct 29, 2021|09/2021|0.25|--|566500000|--|2021-08-26|Aug 26, 2021|06/2021|0.41|--|474800000|--
2022-01-03 08:55:35|08229|953917|603227|5.09B|5090000000|7.03|8,276,165.67|48.63%|20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|746000000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|583000000|--
2022-01-03 08:55:38|08230|100431|600197|12.8B|12800000000|27.12|14,752,842|-4.03%|20|2021-10-28|Oct 28, 2021|09/2021|0.30|--|433700000|--|2021-08-28|Aug 28, 2021|06/2021|0.30|--|486000000|--
2022-01-03 08:55:41|08231|100886|600778|1.39B|1390000000|4.46|3,929,943|11.78%|20|2021-10-30|Oct 30, 2021|09/2021|-0.05|--|460200000|--|2021-08-12|Aug 12, 2021|06/2021|-0.07|--|480600000|--
2022-01-03 08:55:44|08232|102962|600782|16.52B|16520000000|5.28|77,983,746|15.03%|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|--
2022-01-03 08:55:47|08233|100507|600291|6.72B|6720000000|6.15|27,070,233.54|8.47%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|-14170|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|512500|--
2022-01-03 08:55:50|08234|1062258|603356|1.74B|1740000000|13.05|2,273,386.84|14.88%|18|2021-10-26|Oct 26, 2021|09/2021|0.01|--|633800000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|644600000|--
2022-01-03 08:55:53|08235|1162053|603949|3.24B|3240000000|22.90|3,754,275.21|51.35%|11|2021-10-27|Oct 27, 2021|09/2021|0.1|--|94860000|--|2021-08-23|Aug 23, 2021|06/2021|0.18|--|150000000|--
2022-01-03 08:55:55|08236|100554|600351|6.99B|6990000000|9.08|34,230,731.41|82.33%|20|2021-10-23|Oct 23, 2021|09/2021|0.06|--|740700000|--|2021-08-21|Aug 21, 2021|06/2021|0.04|--|671700000|--
2022-01-03 08:55:58|08237|100811|600691|12.17B|12170000000|5.120|93,520,423|116.03%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|4110000000|--|2021-08-24|Aug 24, 2021|06/2021|0.35|--|5040000000|--
2022-01-03 08:56:01|08238|1089445|601869|24.75B|24750000000|32.74|6,847,183|21.08%|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
2022-01-03 08:56:04|08239|100444|600213|1.82B|1820000000|8.25|4,864,023.75|-8.84%|20|2021-10-28|Oct 28, 2021|09/2021|-0.27|--|157000000|--|2021-07-26|Jul 26, 2021|06/2021|-0.18|--|217300000|--
2022-01-03 08:56:07|08240|996086|603638|26.86B|26860000000|31.92|1,788,484.1|-53.7%|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|--
2022-01-03 08:56:10|08241|100876|600766|1.06B|1060000000|4.71|4,477,448.46|-14.05%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|66660000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|50520000|--
2022-01-03 08:56:13|08242|100423|600188|69.98B|69980000000|23.53|46,629,994|133.66%|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
2022-01-03 08:56:15|08243|942814|600819|5.22B|5220000000|5.58|5,260,286|-7.92%|20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|1230000000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|1150000000|--
2022-01-03 08:56:18|08244|942838|900918|427.26M|427260000|0.457|209,541.9|-3.79%|17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|--|--|--|--
2022-01-03 08:56:21|08245|1076663|603013|8.6B|8600000000|16.72|5,768,821.92|14.76%|19|2021-10-26|Oct 26, 2021|09/2021|0.3|--|1880000000|--|2021-08-24|Aug 24, 2021|06/2021|0.37|--|2000000000|--
2022-01-03 08:56:24|08246|101075|601388|9.73B|9730000000|4.450|68,842,125|47.35%|20|2021-10-28|Oct 28, 2021|09/2021|0.10|--|2050000000|--|2021-08-23|Aug 23, 2021|06/2021|0.04|--|1960000000|--
2022-01-03 08:56:27|08247|102963|600793|2.42B|2420000000|13.68|7,099,863.61|69.73%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|611000000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|473000000|--
2022-01-03 08:56:30|08248|945718|603939|39.61B|39610000000|55.11|4,286,537.05|-20.56%|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
2022-01-03 08:56:33|08249|1081718|603666|15.53B|15530000000|75.12|2,485,197.43|-21.66%|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
2022-01-03 08:56:36|08250|100893|600785|2.96B|2960000000|13.10|933,544.07|3.48%|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|--
2022-01-03 08:56:39|08251|1052659|603277|7.77B|7770000000|18.50|1,360,982.87|50.28%|19|2021-10-27|Oct 27, 2021|09/2021|0.27|--|642900000|--|2021-08-24|Aug 24, 2021|06/2021|0.27|--|606000000|606000000
2022-01-03 08:56:43|08252|1054845|603396|14.27B|14270000000|123.00|4,393,338.64|170.87%|19|2021-10-29|Oct 29, 2021|09/2021|0.21|--|347900000|--|2021-08-31|Aug 31, 2021|06/2021|0.26|--|415300000|--
2022-01-03 08:56:46|08253|101163|603308|15.25B|15250000000|22.32|7,512,933|5.21%|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|--
2022-01-03 08:56:49|08254|101146|601933|36.75B|36750000000|4.05|41,014,998.43|-43.59%|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
2022-01-03 08:56:52|08255|994539|603058|4.01B|4010000000|9.67|5,504,574.59|37.36%|19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|99110000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|76320000|--
2022-01-03 08:56:55|08256|1024772|603879|2.86B|2860000000|7.95|3,599,768.69|36.17%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|103400000|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|116100000|--
2022-01-03 08:56:59|08257|100731|600588|117.36B|117360000000|35.88|16,446,887|-18.21%|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
2022-01-03 08:57:01|08258|100409|600177|31.02B|31020000000|6.89|8,535,620.28|-4.17%|20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|6190000000|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1950000000|--
2022-01-03 08:57:04|08259|1155867|603697|5.43B|5430000000|17.57|2,298,352.34|-10.59%|13|2021-10-27|Oct 27, 2021|09/2021|0.17|--|324400000|--|2021-08-17|Aug 17, 2021|06/2021|0.22|--|322500000|--
2022-01-03 08:57:07|08260|100464|600233|57.29B|57290000000|16.68|26,363,503|45.04%|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
2022-01-03 08:57:09|08261|1162096|603217|6.59B|6590000000|50.68|2,478,005.26|92.63%|11|2021-10-27|Oct 27, 2021|09/2021|0.78|--|686900000|--|2021-08-26|Aug 26, 2021|06/2021|0.74|--|568600000|--
2022-01-03 08:57:13|08262|100993|600963|13.9B|13900000000|7.88|43,369,808|88.07%|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|--
2022-01-03 08:57:16|08263|100965|600883|2.01B|2010000000|8.52|2,230,924.46|10.65%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|17750000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|6940000|--
2022-01-03 08:57:19|08264|100653|600497|25.41B|25410000000|4.99|79,276,672|3.96%|20|2021-10-25|Oct 25, 2021|09/2021|0.10|--|5660000000|--|2021-08-16|Aug 16, 2021|06/2021|0.04|--|5250000000|--
2022-01-03 08:57:21|08265|100898|600792|4.08B|4080000000|4.12|19,189,697.3|-0.72%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|1630000000|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|1370000000|--
2022-01-03 08:57:25|08266|100460|600239|3.71B|3710000000|2.31|16,052,277.8|-4.55%|20|2021-10-25|Oct 25, 2021|09/2021|0.14|--|1520000000|--|2021-08-26|Aug 26, 2021|06/2021|0.14|--|805600000|--
2022-01-03 08:57:27|08267|101019|600995|9.51B|9510000000|19.87|47,749,573.55|144.4%|20|2021-10-29|Oct 29, 2021|09/2021|-0.10|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-0.10|--|--|--
2022-01-03 08:57:30|08268|100347|600096|36.05B|36050000000|19.62|105,187,018|223.23%|20|2021-10-30|Oct 30, 2021|09/2021|0.69|--|16700000000|--|2021-08-17|Aug 17, 2021|06/2021|0.54|--|17720000000|--
2022-01-03 08:57:33|08269|1024795|603801|9.3B|9300000000|30.42|5,780,755.36|23.41%|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
2022-01-03 08:57:35|08270|1162057|603221|2.29B|2290000000|9.31|1,243,613.13|-28.49%|9|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|298300000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|218500000|--
2022-01-03 08:57:38|08271|100899|600794|3.92B|3920000000|3.23|5,073,829.11|-2.12%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|288100000|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|521300000|--
2022-01-03 08:57:41|08272|100616|600436|263.74B|263740000000|437.15|3,771,831.92|63.41%|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
2022-01-03 08:57:44|08273|100357|600113|2.76B|2760000000|6.70|3,986,098|2.13%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|162100000|--|2021-08-13|Aug 13, 2021|06/2021|0.09|--|158600000|--
2022-01-03 08:57:47|08274|101151|603001|3.61B|3610000000|9.43|2,722,661.7|30.97%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|620800000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|678300000|--
2022-01-03 08:57:50|08275|1010633|603229|10.45B|10450000000|36.41|4,226,037.18|-0.63%|19|2021-10-28|Oct 28, 2021|09/2021|0.10|--|144000000|--|2021-08-17|Aug 17, 2021|06/2021|0.14|--|141700000|--
2022-01-03 08:57:53|08276|1024777|603331|2.28B|2280000000|12.82|2,761,231.18|23.27%|19|2021-10-28|Oct 28, 2021|09/2021|0.1|--|260800000|--|2021-08-29|Aug 29, 2021|06/2021|0.14|--|306900000|--
2022-01-03 08:57:56|08277|1043301|603129|22.93B|22930000000|173.00|955,795.77|-0.68%|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
2022-01-03 08:57:59|08278|1056010|603685|2.12B|2120000000|12.52|825,055.25|13.2%|19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|368500000|--|2021-08-25|Aug 25, 2021|06/2021|0.14|--|398500000|--
2022-01-03 08:58:02|08279|997890|603811|3.79B|3790000000|16.23|4,103,794.59|-1.64%|19|2021-10-29|Oct 29, 2021|09/2021|0.18|--|165900000|--|2021-08-19|Aug 19, 2021|06/2021|0.14|--|186700000|--
2022-01-03 08:58:04|08280|1024787|603316|1.46B|1460000000|5.52|2,233,464.8|-2.23%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|383900000|--|2021-08-24|Aug 24, 2021|06/2021|0.03|--|284100000|--
2022-01-03 08:58:08|08281|945721|603222|6.27B|6270000000|18.40|12,526,320.64|36.09%|20|2021-10-28|Oct 28, 2021|09/2021|0.11|--|252300000|--|2021-08-12|Aug 12, 2021|06/2021|0.21|--|280400000|--
2022-01-03 08:58:10|08282|100896|600790|4.82B|4820000000|3.29|5,681,066.11|-2.37%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|208600000|--|2021-08-17|Aug 17, 2021|06/2021|0.1|--|217900000|--
2022-01-03 08:58:14|08283|101129|601877|114.8B|114800000000|53.89|26,553,647.33|37.61%|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
2022-01-03 08:58:17|08284|100602|600415|26.63B|26630000000|4.85|27,434,977.11|-11.98%|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|--
2022-01-03 08:58:19|08285|100717|600572|12.85B|12850000000|5.00|23,871,344|6.16%|20|2021-10-29|Oct 29, 2021|09/2021|-0.31|--|1500000000|--|2021-08-13|Aug 13, 2021|06/2021|-0.31|--|1530000000|--
2022-01-03 08:58:23|08286|1008741|603081|5.58B|5580000000|13.63|3,948,673.87|25.62%|19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|635400000|--|2021-08-26|Aug 26, 2021|06/2021|0.24|--|733800000|--
2022-01-03 08:58:27|08287|100761|600633|11.15B|11150000000|8.81|20,805,803.61|8.23%|21|2021-10-27|Oct 27, 2021|09/2021|0.14|--|764000000|--|2021-08-13|Aug 13, 2021|06/2021|0.09|--|716400000|--
2022-01-03 08:58:30|08288|1024779|603757|3.08B|3080000000|18.30|1,952,371.9|-1.61%|19|2021-10-29|Oct 29, 2021|09/2021|0.24|--|404300000|--|2021-08-30|Aug 30, 2021|06/2021|0.24|--|380500000|--
2022-01-03 08:58:32|08289|994588|603701|2.59B|2590000000|9.91|11,423,348.2|14.57%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|133800000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|155200000|--
2022-01-03 08:58:35|08290|1009370|603320|1.72B|1720000000|13.21|1,952,558.85|17.53%|19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|288500000|--|2021-08-24|Aug 24, 2021|06/2021|0.24|--|316900000|--
2022-01-03 08:58:38|08291|950056|603338|38.97B|38970000000|80.26|4,466,119.18|-20.68%|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
2022-01-03 08:58:41|08292|100677|600526|3.39B|3390000000|6.19|10,270,618.95|36.64%|20|2021-10-27|Oct 27, 2021|09/2021|0.01|--|579800000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|711600000|--
2022-01-03 08:58:44|08293|100308|600070|3.71B|3710000000|7.33|4,778,095.54|-13.76%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|209300000|--|2021-08-20|Aug 20, 2021|06/2021|-0.19|--|327800000|--
2022-01-03 08:58:47|08294|100463|600232|1.93B|1930000000|5.41|1,931,713.25|-2.7%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|331900000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|294600000|--
2022-01-03 08:58:50|08295|953919|603311|3B|3000000000|14.30|3,166,787.84|25.33%|20|2021-10-27|Oct 27, 2021|09/2021|0.08|--|163700000|--|2021-08-19|Aug 19, 2021|06/2021|0.11|--|195800000|--
2022-01-03 08:58:53|08296|1081733|603897|10.29B|10290000000|49.84|4,592,521|179.69%|19|2021-10-19|Oct 19, 2021|09/2021|0.41|--|2950000000|--|2021-08-26|Aug 26, 2021|06/2021|0.66|--|2910000000|--
2022-01-03 08:58:55|08297|1162063|603687|4.44B|4440000000|10.80|4,081,694.77|18.55%|11|2021-10-28|Oct 28, 2021|09/2021|0.03|--|410800000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|390000000|--
2022-01-03 08:58:58|08298|100322|600052|4.39B|4390000000|5.20|9,559,783.44|75.68%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|31220000|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|22510000|--
2022-01-03 08:59:02|08299|100317|600059|11.15B|11150000000|12.23|18,212,721|-28.1%|20|2021-10-23|Oct 23, 2021|09/2021|0.04|--|334000000|--|2021-08-18|Aug 18, 2021|06/2021|0.03|--|263000000|--
2022-01-03 08:59:04|08300|1141894|688006|43.36B|43360000000|107.58|2,151,238|29.57%|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|--
2022-01-03 08:59:06|08301|101015|600987|4.96B|4960000000|5.56|4,391,005|-2.97%|20|2021-10-22|Oct 22, 2021|09/2021|0.14|--|2490000000|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|2190000000|--
2022-01-03 08:59:09|08302|1056009|603661|3.98B|3980000000|40.71|510,442.92|-25.08%|19|2021-10-30|Oct 30, 2021|09/2021|1.00|--|1560000000|--|2021-08-28|Aug 28, 2021|06/2021|0.62|--|1380000000|--
2022-01-03 08:59:12|08303|100485|600267|16.73B|16730000000|13.99|8,288,827.87|-15.37%|20|2021-10-30|Oct 30, 2021|09/2021|0.18|--|3100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|2940000000|--
2022-01-03 08:59:15|08304|100682|600521|32.25B|32250000000|21.66|17,374,298.36|-35.94%|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|--
2022-01-03 08:59:18|08305|1043302|603181|11.29B|11290000000|19.18|5,796,486.23|44.25%|19|2021-10-14|Oct 14, 2021|09/2021|0.1862|--|625000000|625000000|2021-08-18|Aug 18, 2021|06/2021|0.21|--|635000000|--
2022-01-03 08:59:21|08306|953918|603300|11.56B|11560000000|13.45|12,888,260.89|118.7%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|731000000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|648400000|--
2022-01-03 08:59:23|08307|945175|603799|134.71B|134710000000|110.31|26,313,553.8|39.1%|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
2022-01-03 08:59:26|08308|945171|603558|4.57B|4570000000|11.78|6,736,946.39|46.88%|19|2021-10-26|Oct 26, 2021|09/2021|0.18|--|610000000|--|2021-08-13|Aug 13, 2021|06/2021|0.16|--|497000000|--
2022-01-03 08:59:30|08309|994603|603822|3.02B|3020000000|41.59|1,891,304.66|123.96%|19|2021-10-25|Oct 25, 2021|09/2021|0.37|--|526300000|--|2021-08-23|Aug 23, 2021|06/2021|0.3|--|404200000|--
2022-01-03 08:59:32|08310|100491|600273|16.22B|16220000000|11.57|31,521,621|25.22%|20|2021-10-26|Oct 26, 2021|09/2021|0.35|--|2490000000|--|2021-08-06|Aug 06, 2021|06/2021|0.30|--|1700000000|--
2022-01-03 08:59:35|08311|100795|600668|6.29B|6290000000|18.28|12,009,321.7|30.76%|19|2021-10-29|Oct 29, 2021|09/2021|0.3|--|867500000|--|2021-08-30|Aug 30, 2021|06/2021|0.67|--|931600000|--
2022-01-03 08:59:38|08312|1162065|603948|4.46B|4460000000|27.90|5,763,446.98|45.09%|9|2021-10-27|Oct 27, 2021|09/2021|0.29|--|711700000|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|679300000|--
2022-01-03 08:59:41|08313|1162060|603583|18.95B|18950000000|49.63|2,366,553.61|-10.06%|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
2022-01-03 08:59:44|08314|1024785|603980|4.42B|4420000000|6.32|3,094,414.02|-2.32%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|547500000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|489300000|--
2022-01-03 08:59:47|08315|1054848|603607|2.89B|2890000000|16.20|1,689,722.13|9.39%|19|2021-10-19|Oct 19, 2021|09/2021|0.15|--|172700000|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|235300000|--
2022-01-03 08:59:51|08316|942595|603456|46.84B|46840000000|56.26|8,602,938.44|57.15%|20|2021-10-29|Oct 29, 2021|09/2021|0.2|--|1140000000|1140000000|2021-08-17|Aug 17, 2021|06/2021|0.217|--|1010000000|--
2022-01-03 08:59:53|08317|100417|600160|34.85B|34850000000|12.91|36,873,726|59.19%|21|2021-10-29|Oct 29, 2021|09/2021|0.06|--|4440000000|4440000000|2021-08-26|Aug 26, 2021|06/2021|0.03|--|4590000000|--
2022-01-03 08:59:56|08318|997889|603665|5.28B|5280000000|33.37|4,310,360.8|51.82%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|286600000|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|247900000|--
2022-01-03 08:59:59|08319|994591|603726|2.63B|2630000000|14.19|1,502,763.28|17.37%|19|2021-10-29|Oct 29, 2021|09/2021|0.19|--|471200000|--|2021-08-27|Aug 27, 2021|06/2021|0.27|--|542800000|--
2022-01-03 09:00:03|08320|100555|600352|41.09B|41090000000|12.63|24,533,965|-7.27%|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|--
2022-01-03 09:00:06|08321|100446|600216|16.37B|16370000000|17.08|16,559,828.15|25.59%|20|2021-10-26|Oct 26, 2021|09/2021|0.25|--|2190000000|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|2220000000|--
2022-01-03 09:00:09|08322|1052660|603321|2.19B|2190000000|7.12|1,009,000|-12.64%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|270000000|--|2021-08-20|Aug 20, 2021|06/2021|0.08|--|295600000|--
2022-01-03 09:00:11|08323|100369|600120|12.8B|12800000000|4.42|18,550,104|-3.75%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|4310000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|5140000000|--
2022-01-03 09:00:15|08324|100900|600796|4.9B|4900000000|5.66|6,659,060.53|15.04%|19|2021-10-26|Oct 26, 2021|09/2021|--|--|106800000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|140400000|--
2022-01-03 09:00:18|08325|955761|603116|3.34B|3340000000|5.99|2,228,447.82|0.34%|20|2021-10-27|Oct 27, 2021|09/2021|0.19|--|586500000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|599400000|--
2022-01-03 09:00:21|08326|996072|603165|5.07B|5070000000|19.27|5,166,520.56|58.47%|19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|600900000|--|2021-08-27|Aug 27, 2021|06/2021|0.26|--|583700000|--
2022-01-03 09:00:24|08327|1162095|603379|13.91B|13910000000|22.78|10,687,711.87|19.27%|11|2021-10-29|Oct 29, 2021|09/2021|0.17|--|970700000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|927000000|--
2022-01-03 09:00:27|08328|994537|603033|15.43B|15430000000|25.86|4,042,429.18|52.05%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|830000000|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|900000000|--
2022-01-03 09:00:30|08329|102966|603168|3.06B|3060000000|9.48|3,729,407.39|20.92%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|156400000|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|163600000|--
2022-01-03 09:00:33|08330|1043299|603079|2.96B|2960000000|17.30|2,021,153.77|-19.91%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|189600000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|198200000|--
2022-01-03 09:00:36|08331|951036|603703|6.93B|6930000000|23.22|18,771,801.37|86.96%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|242400000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|253100000|--
2022-01-03 09:00:39|08332|1010635|603896|8.83B|8830000000|58.00|1,673,434.39|65.1%|19|2021-10-28|Oct 28, 2021|09/2021|0.58|--|162200000|--|2021-08-25|Aug 25, 2021|06/2021|0.58|--|143400000|--
2022-01-03 09:00:41|08333|994571|603520|15.89B|15890000000|65.00|3,785,261.89|-1.26%|20|2021-10-30|Oct 30, 2021|09/2021|0.37|--|455780000|--|2021-08-28|Aug 28, 2021|06/2021|0.37|--|491020000|--
2022-01-03 09:00:44|08334|1052654|603055|13.03B|13030000000|16.07|8,630,573|165.18%|19|2021-10-29|Oct 29, 2021|09/2021|0.13|--|1230000000|--|2021-08-27|Aug 27, 2021|06/2021|0.2|--|1100000000|--
2022-01-03 09:00:47|08335|997533|603578|2.2B|2200000000|16.87|2,509,903.8|6.44%|19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|237500000|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|212000000|--
2022-01-03 09:00:51|08336|955760|603085|2.95B|2950000000|7.96|14,065,636.72|-22.11%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|412700000|--|2021-08-28|Aug 28, 2021|06/2021|0.1|--|451800000|--
2022-01-03 09:00:55|08337|1043305|603500|2.17B|2170000000|9.03|2,001,450.66|11.58%|19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|146000000|--|2021-08-09|Aug 09, 2021|06/2021|0.05|--|99210000|--
2022-01-03 09:00:59|08338|1010636|603926|2.88B|2880000000|16.29|1,732,404.18|40.31%|19|2021-10-25|Oct 25, 2021|09/2021|0.27|--|375200000|--|2021-08-23|Aug 23, 2021|06/2021|0.34|--|477300000|--
2022-01-03 09:01:02|08339|1024780|603595|8.58B|8580000000|36.93|5,429,446.43|84.1%|19|2021-10-23|Oct 23, 2021|09/2021|0.06|--|416900000|--|2021-08-21|Aug 21, 2021|06/2021|0.01|--|261400000|--
2022-01-03 09:01:05|08340|996073|603177|3.04B|3040000000|15.06|1,001,938.64|68.27%|19|2021-10-29|Oct 29, 2021|09/2021|-0.08|--|133300000|--|2021-08-23|Aug 23, 2021|06/2021|0.08|--|248400000|--
2022-01-03 09:01:08|08341|942598|603010|12.7B|12700000000|26.18|13,699,392.1|64.36%|20|2021-10-30|Oct 30, 2021|09/2021|0.40|--|1080000000|--|2021-08-17|Aug 17, 2021|06/2021|0.47|--|1050000000|--
2022-01-03 09:01:11|08342|996074|603186|5.94B|5940000000|41.79|3,742,604|28.27%|19|2021-10-22|Oct 22, 2021|09/2021|0.67|--|969500000|--|2021-08-13|Aug 13, 2021|06/2021|0.45|--|939600000|--
2022-01-03 09:01:14|08343|953921|603568|47.3B|47300000000|36.53|5,172,556.39|92.97%|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|--
2022-01-03 09:01:17|08344|942802|600576|3.12B|3120000000|5.03|9,954,235.93|40.5%|20|2021-10-26|Oct 26, 2021|09/2021|0.01|--|58380000|--|2021-08-24|Aug 24, 2021|06/2021|0.01|--|64730000|--
2022-01-03 09:01:20|08345|994586|603667|5.1B|5100000000|17.41|11,958,726.77|129.68%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|569700000|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|643500000|--
2022-01-03 09:01:23|08346|996076|603239|4.74B|4740000000|17.50|4,351,658.75|-2.13%|19|2021-10-20|Oct 20, 2021|09/2021|0.13|--|176600000|--|2021-08-20|Aug 20, 2021|06/2021|0.13|--|178300000|--
2022-01-03 09:01:26|08347|100737|600596|20.45B|20450000000|24.99|38,905,162.62|130.32%|20|2021-10-26|Oct 26, 2021|09/2021|0.92|--|4850000000|--|2021-08-20|Aug 20, 2021|06/2021|0.7|--|4690000000|--
2022-01-03 09:01:29|08348|994616|603889|3.17B|3170000000|6.19|6,028,509.75|28.69%|20|2021-10-28|Oct 28, 2021|09/2021|0.16|--|945500000|--|2021-08-12|Aug 12, 2021|06/2021|0.24|--|1120000000|--
2022-01-03 09:01:33|08349|1162080|603867|5.19B|5190000000|36.86|5,096,633.7|57.93%|12|2021-10-26|Oct 26, 2021|09/2021|0.09|--|548700000|--|2021-08-26|Aug 26, 2021|06/2021|0.29|--|655300000|--
2022-01-03 09:01:36|08350|1088199|603105|8.31B|8310000000|16.62|29,422,801.3|79.87%|20|2021-10-25|Oct 25, 2021|09/2021|0.07|--|132300000|--|2021-08-23|Aug 23, 2021|06/2021|0.1|--|126400000|--
2022-01-03 09:01:39|08351|100482|600261|6.08B|6080000000|4.38|15,131,587.74|19.02%|21|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|1070000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|1150000000|--
2022-01-03 09:01:42|08352|1162081|603995|9.76B|9760000000|57.86|1,833,565.41|122.37%|11|2021-10-18|Oct 18, 2021|09/2021|0.65|--|8350000000|--|2021-08-24|Aug 24, 2021|06/2021|0.74|--|7870000000|--
2022-01-03 09:01:45|08353|1031314|603388|2.32B|2320000000|8.13|3,100,051.3|20.27%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|159800000|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|187700000|--
2022-01-03 09:01:48|08354|1162054|603095|3.32B|3320000000|25.14|785,148.08|7.39%|9|2021-10-26|Oct 26, 2021|09/2021|0.39|--|361800000|--|2021-08-16|Aug 16, 2021|06/2021|0.44|--|414300000|--
2022-01-03 09:01:51|08355|100294|600023|54.95B|54950000000|4.04|48,643,476.79|11.29%|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|--
2022-01-03 09:01:54|08356|1024781|603767|2.36B|2360000000|7.83|5,316,202|8.3%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|260600000|--|2021-08-19|Aug 19, 2021|06/2021|0.08|--|290400000|--
2022-01-03 09:01:56|08357|1081728|603301|11.56B|11560000000|51.37|4,811,236.39|-17.85%|18|2021-10-26|Oct 26, 2021|09/2021|0.46|--|951000000|--|2021-08-27|Aug 27, 2021|06/2021|0.55|--|917600000|--
2022-01-03 09:01:59|08358|994606|603843|3.26B|3260000000|4.66|10,146,724.1|21.99%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|1050000000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|847000000|--
2022-01-03 09:02:02|08359|100370|600121|5.82B|5820000000|4.780|32,178,148|-48.71%|20|2021-10-30|Oct 30, 2021|09/2021|-0.15|--|625300000|--|2021-08-28|Aug 28, 2021|06/2021|-0.44|--|685500000|--
2022-01-03 09:02:05|08360|101110|601717|17.81B|17810000000|11.59|33,422,563|6.04%|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|--
2022-01-03 09:02:08|08361|102948|600066|24.94B|24940000000|11.02|15,747,759.2|-34.87%|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
2022-01-03 09:02:10|08362|996085|603637|2.46B|2460000000|10.10|14,213,419.43|26.25%|19|2021-10-21|Oct 21, 2021|09/2021|0.07|--|201600000|--|2021-08-19|Aug 19, 2021|06/2021|0.1|--|288400000|--
2022-01-03 09:02:13|08363|1024791|601878|51.11B|51110000000|13.18|65,316,844|-13.86%|19|2021-10-27|Oct 27, 2021|09/2021|0.18|--|4950000000|--|2021-08-23|Aug 23, 2021|06/2021|0.11|--|3860000000|--
2022-01-03 09:02:16|08364|101014|600986|11.08B|11080000000|8.43|58,847,473|96.5%|19|2021-10-30|Oct 30, 2021|09/2021|-1.99|--|4000000000|--|2021-08-12|Aug 12, 2021|06/2021|-1.99|--|3970000000|--
2022-01-03 09:02:19|08365|102964|601599|3.89B|3890000000|3.35|9,584,591.18|20.5%|20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|687400000|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|809300000|--
2022-01-03 09:02:21|08366|100655|600489|39.89B|39890000000|8.23|30,935,116|-6.58%|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
2022-01-03 09:02:24|08367|100919|600818|2.79B|2790000000|8.68|2,151,728|9.46%|20|2021-10-27|Oct 27, 2021|09/2021|0.01|--|200600000|--|2021-08-17|Aug 17, 2021|06/2021|0.05|--|210800000|--
2022-01-03 09:02:26|08368|101179|900915|146.26M|146260000|0.455|142,026|2.25%|8|2018-10-30|Oct 30, 2018|09/2018|--|--|--|--|2018-08-18|Aug 18, 2018|06/2018|--|--|--|--
2022-01-03 09:02:29|08369|1056008|603619|6B|6000000000|14.99|19,057,696.87|64.73%|20|2021-10-29|Oct 29, 2021|09/2021|-0.52|--|404300000|--|2021-08-30|Aug 30, 2021|06/2021|-0.52|--|414200000|--
2022-01-03 09:02:31|08370|100397|600163|16.69B|16690000000|8.77|73,516,247.97|111.84%|19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|270000000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|350700000|--
2022-01-03 09:02:35|08371|100526|600313|5.71B|5710000000|5.28|41,779,042|-10.51%|20|2021-10-28|Oct 28, 2021|09/2021|-0|--|749900000|--|2021-08-28|Aug 28, 2021|06/2021|-0|--|1120000000|--
2022-01-03 09:02:37|08372|1162148|600918|69.48B|69480000000|15.68|43,116,170|-15.24%|10|2021-10-28|Oct 28, 2021|09/2021|0.12|--|3240000000|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|3260000000|--
2022-01-03 09:02:42|08373|994574|603559|1.76B|1760000000|12.31|2,017,624.39|-20.89%|19|2021-10-19|Oct 19, 2021|09/2021|-0.13|--|119300000|--|2021-08-29|Aug 29, 2021|06/2021|-0.06|--|135300000|--
2022-01-03 09:02:45|08374|101101|601636|45.42B|45420000000|17.10|74,772,149.64|33.59%|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
2022-01-03 09:02:47|08375|100635|600479|5.25B|5250000000|12.55|13,250,903|45.25%|19|2021-10-28|Oct 28, 2021|09/2021|0.32|--|914200000|--|2021-08-27|Aug 27, 2021|06/2021|0.32|--|841600000|--
2022-01-03 09:02:50|08376|100991|600961|4.91B|4910000000|9.30|15,978,789|27.75%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|4200000000|--|2021-08-16|Aug 16, 2021|06/2021|0.09|--|4590000000|--
2022-01-03 09:02:52|08377|100623|600458|11.12B|11120000000|13.85|21,767,243|62.75%|21|2021-10-30|Oct 30, 2021|09/2021|-0.64|--|3130000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.64|--|3840000000|--
2022-01-03 09:02:55|08378|101133|601899|199.75B|199750000000|9.70|208,289,059|4.41%|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
2022-01-03 09:02:58|08379|1072212|603709|1.35B|1350000000|16.86|537,695.23|-19.56%|18|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|230200000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|257900000|--
2022-01-03 09:03:01|08380|41398|ABGJ|128.84B|128840000000|15,651|2,156,006|27.27%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|9.82|831.00|66430000000|41000000
2022-01-03 09:03:03|08381|41384|ARIJ|46.06B|46060000000|23,247|488,009|-11.72%|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
2022-01-03 09:03:05|08382|41383|ANGJ|138.22B|138220000000|32,996|1,210,717|-4.03%|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|--|--
2022-01-03 09:03:08|08383|41386|APNJ|103.42B|103420000000|22,745|1,285,289|79.02%|14|2021-09-01|Sep 01, 2021|06/2021|10.51|--|37770000000|--|2021-03-10|Mar 10, 2021|12/2020|4.99|--|18630000000|19000000
2022-01-03 09:03:11|08384|8990|BHPJ|2.39T|2.39E+12|47,431|1,133,314|21.93%|22|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|526610000000|--
2022-01-03 09:03:14|08385|41393|BVTJ|64.96B|64960000000|19,171|854,633|20.65%|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
2022-01-03 09:03:16|08386|41367|BTIJ|1.35T|1.35E+12|59,173|649,780|7.42%|17|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2022-01-03 09:03:19|08387|50081|CCOJ|30.74B|30740000000|3,621|373,538|26.86%|0||
2022-01-03 09:03:22|08388|41379|DSYJ|95.19B|95190000000|14,472|1,068,301|-6.49%|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|--
2022-01-03 09:03:25|08389|41391|EXXJ|38.81B|38810000000|15,729|982,562|10.06%|25|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|27.04|2,594|15140000000|14000000
2022-01-03 09:03:28|08390|41358|FSRJ|344.56B|344560000000|6,172|11,217,404|19.12%|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
2022-01-03 09:03:30|08391|41399|GRTJ|52.4B|52400000000|1,557|9,579,822|22.28%|14|2021-09-15|Sep 15, 2021|06/2021|0.24|--|6430000000|--|2021-03-10|Mar 10, 2021|12/2020|-0.42|--|6700000000|--
2022-01-03 09:03:33|08392|41390|IMPJ|189.91B|189910000000|22,105|3,176,610|11.44%|23|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|27.78|2,433|71450000000|--
2022-01-03 09:03:35|08393|41387|IPLJ|12.21B|12210000000|6,376|438,150|71.33%|13|2021-09-07|Sep 07, 2021|06/2021|0.65|--|25850000000|--|2021-02-23|Feb 23, 2021|12/2020|1.2|--|26360000000|--
2022-01-03 09:03:38|08394|41370|INPJ|83.39B|83390000000|8,816|1,422,272|130.25%|9|2019-05-23|May 23, 2019|03/2019|--|--|--|--|2018-05-17|May 17, 2018|03/2018|--|--|--|--
2022-01-03 09:03:41|08395|41359|INLJ|5.7B|5700000000|8,873|1,037,114|138.95%|17|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-05-21|May 21, 2021|03/2021|--|--|--|--
2022-01-03 09:03:44|08396|41392|KIOJ|149.2B|149200000000|45,827|398,397|-26.13%|25|2021-10-21|Oct 21, 2021|09/2021|--|--|10100000000|--|2021-07-27|Jul 27, 2021|06/2021|72.61|6,927|63620000000|58000000
2022-01-03 09:03:46|08397|50185|LHCJ|30.74B|30740000000|2,395|2,840,547|42.87%|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|--
2022-01-03 09:03:50|08398|41371|MNPJ|189.87B|189870000000|39,920|498,681|15.16%|0||
2022-01-03 09:03:55|08399|41382|MTNJ|312.97B|312970000000|17,390|4,207,241|183.62%|25|2021-11-03|Nov 03, 2021|09/2021|--|--|42950000000|--|2021-08-05|Aug 05, 2021|06/2021|1.46|398.00|18690000000|18690000000
2022-01-03 09:03:57|08400|1123065|MCGJ|52.23B|52230000000|12,471|1,292,869|-8.93%|9|2021-11-11|Nov 11, 2021|09/2021|3.09|--|26870000000|24000000|2021-06-10|Jun 10, 2021|03/2021|-0.67|--|27280000000|--
2022-01-03 09:04:00|08401|41376|NPNJn|975.78B|975780000000|250,892|547,883|-18.13%|11|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 09:04:03|08402|41360|NEDJ|85.99B|85990000000|17,767|1,584,056|35.17%|24|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|10.65|818.00|44360000000|27000000
2022-01-03 09:04:05|08403|41373|OMUJ|61.54B|61540000000|1,331|14,069,209|10.18%|15|2021-08-31|Aug 31, 2021|06/2021|0.67|--|42180000000|--|2021-03-23|Mar 23, 2021|12/2020|0.12|--|42940000000|--
2022-01-03 09:04:08|08404|50078|RNIJ|54.11B|54110000000|29,371|291,231|3.78%|1|2015-11-16|Nov 16, 2015|09/2014|--|--|--|--|
2022-01-03 09:04:11|08405|41381|REMJ|74.17B|74170000000|13,307|1,067,083|36.33%|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|--
2022-01-03 09:04:13|08406|41365|CFRJ|1.36T|1.36E+12|23,864|2,958,352|84.1%|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
2022-01-03 09:04:16|08407|41380|RMHJ|2.07B|2070000000|150|4,406,249|7.14%|15|2021-12-10|Dec 10, 2021|12/2021|--|--|--|--|2021-12-10|Dec 10, 2021|09/2021|0.13|--|29000000|--
2022-01-03 09:04:20|08408|41361|SLMJ|123.31B|123310000000|6,007|4,326,596|1.04%|16|2021-09-09|Sep 09, 2021|06/2021|1.78|--|47660000000|--|2021-03-11|Mar 11, 2021|12/2020|3.03|--|47630000000|--
2022-01-03 09:04:23|08409|41374|SOLJ|167.75B|167750000000|26,740|1,838,075|93.38%|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
2022-01-03 09:04:26|08410|41363|SHPJ|116.51B|116510000000|21,343|1,247,644|49.2%|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
2022-01-03 09:04:29|08411|41362|SBKJ|225.55B|225550000000|14,292|2,706,301|10.17%|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|--
2022-01-03 09:04:32|08412|41388|TBSJ|30.39B|30390000000|18,388|346,914|-13.06%|21|2021-11-19|Nov 19, 2021|09/2021|3.12|722.00|14510000000|15000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 09:04:35|08413|41394|VODJ|229.97B|229970000000|13,618|1,376,606|8.22%|23|2021-11-15|Nov 15, 2021|09/2021|4.91|441.00|49860000000|46000000|2021-07-23|Jul 23, 2021|06/2021|--|--|--|--
2022-01-03 09:04:37|08414|41385|WHLJ|50.48B|50480000000|5,258|3,980,043|31.16%|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
2022-01-03 09:04:40|08415|11719|4001|9.83B|9830000000|109.20|82,159|-11.07%|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
2022-01-03 09:04:42|08416|997122|4191|824M|824000000|40.60|280,499|-26.54%|19|2021-11-10|Nov 10, 2021|09/2021|0.27|--|72950000|--|2021-08-10|Aug 10, 2021|06/2021|0.1|--|45380000|--
2022-01-03 09:04:45|08417|11711|3010|3.8B|3800000000|38.00|185,844|2.44%|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
2022-01-03 09:04:48|08418|11705|2330|15.09B|15090000000|69.60|482,382|4.18%|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
2022-01-03 09:04:51|08419|11629|8160|1.02B|1020000000|38.50|266,859|106.04%|19|2021-11-11|Nov 11, 2021|09/2021|0.02|--|73510000|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|69320000|--
2022-01-03 09:04:53|08420|11641|8280|932M|932000000|23.50|152,398|-5.79%|19|2021-11-10|Nov 10, 2021|09/2021|-0.49|--|27900000|--|2021-08-19|Aug 19, 2021|06/2021|-0.08|--|22040000|--
2022-01-03 09:04:56|08421|962550|4320|1.69B|1690000000|18.08|459,182|13.56%|19|2021-11-08|Nov 08, 2021|09/2021|0.21|--|55440000|--|2021-08-15|Aug 15, 2021|06/2021|0.27|--|52360000|--
2022-01-03 09:04:59|08422|1025124|4012|1.9B|1900000000|47.40|123,456|-18.89%|19|2021-10-18|Oct 18, 2021|09/2021|0.09|--|83330000|--|2021-07-15|Jul 15, 2021|06/2021|1.15|--|168100000|--
2022-01-03 09:05:02|08423|11731|4130|623.04M|623040000|35.30|478,510|-9.34%|17|2021-11-22|Nov 22, 2021|09/2021|-0.05|--|2590000|--|2021-08-29|Aug 29, 2021|06/2021|-0.04|--|2800000|--
2022-01-03 09:05:05|08424|11630|8170|800.8M|800800000|20.06|106,988|-18.96%|19|2021-11-10|Nov 10, 2021|09/2021|0.16|--|193200000|--|2021-08-11|Aug 11, 2021|06/2021|0.39|--|184400000|--
2022-01-03 09:05:08|08425|11650|6020|700.2M|700200000|23.40|357,549|20.56%|19|2021-11-16|Nov 16, 2021|09/2021|-0|--|2920000|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|2820000|--
2022-01-03 09:05:11|08426|940928|4007|4.84B|4840000000|40.30|246,949|40.31%|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
2022-01-03 09:05:13|08427|103950|1820|693.18M|693180000|17.06|586,489|-23.06%|23|2021-10-26|Oct 26, 2021|09/2021|0.20|--|191000000|--|2021-08-19|Aug 19, 2021|06/2021|-1.34|--|182700000|--
2022-01-03 09:05:16|08428|1025125|3008|792.28M|792280000|70.00|128,132|3.06%|18|2021-11-08|Nov 08, 2021|09/2021|0.4|--|41480000|--|2021-08-22|Aug 22, 2021|06/2021|0.27|--|40190000|--
2022-01-03 09:05:19|08429|1053058|4334|551.1M|551100000|8.98|181,942|1.35%|6|2021-09-01|Sep 01, 2021|06/2021|0.18|--|24990000|--|2021-03-31|Mar 31, 2021|12/2020|-0.18|--|24520000|--
2022-01-03 09:05:21|08430|1062590|4337|490.55M|490550000|8.57|378,541|7.13%|1|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|
2022-01-03 09:05:23|08431|1129465|7200|4.08B|4080000000|165.20|148,853|112.06%|13|2021-10-28|Oct 28, 2021|09/2021|0.76|--|265900000|--|2021-08-04|Aug 04, 2021|06/2021|0.42|--|247800000|--
2022-01-03 09:05:26|08432|997124|4141|652.8M|652800000|108.40|188,591|14.38%|18|2021-11-11|Nov 11, 2021|09/2021|0.27|--|32600000|--|2021-08-22|Aug 22, 2021|06/2021|0.74|--|43200000|--
2022-01-03 09:05:29|08433|11665|1120|362B|362000000000|144.00|3,326,415|94.57%|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
2022-01-03 09:05:31|08434|1090528|4340|1.78B|1780000000|11.04|214,202|13.4%|7|2021-08-31|Aug 31, 2021|06/2021|-0.98|--|82580000|--|2021-03-22|Mar 22, 2021|12/2020|0.19|--|84310000|--
2022-01-03 09:05:34|08435|980213|1304|2.18B|2180000000|42.85|491,339|45.03%|20|2021-12-13|Dec 13, 2021|09/2021|0.79|--|325600000|437000000|2021-09-01|Sep 01, 2021|06/2021|1.28|--|405500000|--
2022-01-03 09:05:37|08436|11704|2320|1.35B|1350000000|31.60|204,894|-0.79%|20|2021-11-09|Nov 09, 2021|09/2021|0.29|--|341800000|--|2021-08-18|Aug 18, 2021|06/2021|0.37|--|385800000|--
2022-01-03 09:05:41|08437|11706|2340|2.37B|2370000000|29.15|921,284|91.5%|19|2021-11-15|Nov 15, 2021|09/2021|-0.13|--|156200000|--|2021-08-17|Aug 17, 2021|06/2021|0.06|--|150900000|--
2022-01-03 09:05:44|08438|1057695|4338|1.58B|1580000000|11.46|119,285|28.25%|6|2021-08-20|Aug 20, 2021|12/2020|0.1|--|78240000|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|88520000|--
2022-01-03 09:05:47|08439|11666|1140|36.34B|36340000000|48.35|1,207,923|68.61%|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
2022-01-03 09:05:51|08440|11738|4200|5.04B|5040000000|67.00|223,833|28.27%|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
2022-01-03 09:05:53|08441|11742|4240|3.28B|3280000000|15.50|1,097,283|-28.07%|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
2022-01-03 09:05:56|08442|11667|1150|50B|50000000000|24.94|7,698,804|53.28%|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
2022-01-03 09:05:59|08443|40411|8312|975M|975000000|32.25|803,525|32.28%|19|2021-11-11|Nov 11, 2021|09/2021|-0.15|--|40920000|--|2021-08-25|Aug 25, 2021|06/2021|-0.11|--|43690000|--
2022-01-03 09:06:03|08444|996548|4331|269.04M|269040000|22.70|272,525|-0.09%|6|2021-03-31|Mar 31, 2021|12/2020|-1.58|--|2980000|--|2020-08-25|Aug 25, 2020|06/2020|-0.45|--|3110000|--
2022-01-03 09:06:06|08445|48638|8012|1.12B|1120000000|20.14|327,358|-6.42%|19|2021-10-19|Oct 19, 2021|09/2021|0.1|--|49230000|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|69810000|--
2022-01-03 09:06:09|08446|11654|6070|1.76B|1760000000|58.60|636,901|59.4%|26|2021-11-01|Nov 01, 2021|09/2021|0.11|--|99810000|--|2021-08-04|Aug 04, 2021|06/2021|0.11|--|55700000|--
2022-01-03 09:06:11|08447|1141641|4348|1.22B|1220000000|8.65|707,077|-8.09%|2|2020-05-03|May 03, 2020|12/2019|-0.97|--|72180000|--|2019-08-29|Aug 29, 2019|06/2019|-0.32|--|29030000|--
2022-01-03 09:06:14|08448|11747|4290|1.19B|1190000000|18.36|956,035|0.56%|21|2021-11-15|Nov 15, 2021|09/2021|0.18|--|211200000|--|2021-08-22|Aug 22, 2021|06/2021|0.00|--|193400000|--
2022-01-03 09:06:17|08449|1171243|2081|2.57B|2570000000|102.80|224,131|-|6|2021-11-10|Nov 10, 2021|09/2021|0.89|--|137900000|--|2021-08-18|Aug 18, 2021|06/2021|0.87|--|134900000|--
2022-01-03 09:06:20|08450|11617|8040|1.52B|1520000000|25.25|320,298|8.92%|19|2021-11-15|Nov 15, 2021|09/2021|-0.06|--|105000000|--|2021-08-15|Aug 15, 2021|06/2021|0.02|--|100000000|--
2022-01-03 09:06:23|08451|11628|8150|654.75M|654750000|22.42|201,621|-63.82%|11|2019-11-11|Nov 11, 2019|09/2019|-0.09|--|115400000|--|2019-08-08|Aug 08, 2019|06/2019|0.06|--|126500000|--
2022-01-03 09:06:25|08452|11645|2280|48.65B|48650000000|48.55|415,695|-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
2022-01-03 09:06:28|08453|11636|8230|3.13B|3130000000|79.00|170,462|-2.97%|19|2021-12-01|Dec 01, 2021|09/2021|0.75|--|571900000|--|2021-08-11|Aug 11, 2021|06/2021|0.96|--|591200000|--
2022-01-03 09:06:31|08454|11671|1213|603.15M|603150000|28.30|1,948,807|-19.76%|19|2021-11-15|Nov 15, 2021|09/2021|-1.89|--|45280000|--|2021-08-22|Aug 22, 2021|06/2021|-0.82|--|65860000|--
2022-01-03 09:06:34|08455|11691|2170|3.72B|3720000000|53.40|509,261|14.35%|22|2021-11-11|Nov 11, 2021|09/2021|6.49|--|6530000|--|2021-08-19|Aug 19, 2021|06/2021|6.49|--|5250000|--
2022-01-03 09:06:36|08456|19027|8310|462.8M|462800000|35.85|455,619|-48.09%|19|2021-11-17|Nov 17, 2021|09/2021|-1.96|--|64210000|--|2021-08-26|Aug 26, 2021|06/2021|-3.03|--|64970000|--
2022-01-03 09:06:40|08457|11690|2160|579.2M|579200000|18.32|715,667|-17.61%|25|2021-10-18|Oct 18, 2021|09/2021|-1.07|--|96110000|--|2021-08-19|Aug 19, 2021|06/2021|-1.07|--|111100000|--
2022-01-03 09:06:42|08458|1163395|1182|1.92B|1920000000|21.48|1,557,036|-3.11%|11|2021-11-03|Nov 03, 2021|09/2021|0.33|--|79220000|--|2021-08-11|Aug 11, 2021|06/2021|0.31|--|68360000|--
2022-01-03 09:06:45|08459|11646|4061|850.5M|850500000|80.90|192,095|-11.63%|19|2021-11-15|Nov 15, 2021|09/2021|-0.27|--|1940000|--|2021-08-22|Aug 22, 2021|06/2021|-0.24|--|1910000|--
2022-01-03 09:06:48|08460|11694|2200|660M|660000000|16.50|1,063,017|-8.25%|22|2021-11-11|Nov 11, 2021|09/2021|-0.42|--|92610000|--|2021-08-19|Aug 19, 2021|06/2021|-0.33|--|124100000|--
2022-01-03 09:06:50|08461|997127|7201|1.96B|1960000000|198.80|345,684|125.96%|19|2021-11-01|Nov 01, 2021|09/2021|0.12|--|11720000|--|2021-08-19|Aug 19, 2021|06/2021|0.94|--|13370000|--
2022-01-03 09:06:53|08462|1131253|4321|11.24B|11240000000|23.70|1,821,960|-5.55%|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
2022-01-03 09:06:55|08463|1177730|7202|22.93B|22930000000|192.80|553,674|-|2|2021-12-01|Dec 01, 2021|09/2021|2.14|--|1950000000|1950000000|2021-09-01|Sep 01, 2021|06/2021|--|--|1940000000|--
2022-01-03 09:06:58|08464|11620|8070|1B|1000000000|25.00|671,155|39.94%|19|2021-12-01|Dec 01, 2021|09/2021|0.21|--|105700000|--|2021-08-08|Aug 08, 2021|06/2021|0.12|--|102400000|--
2022-01-03 09:07:00|08465|11733|4150|4.53B|4530000000|25.45|629,714|47.26%|24|2021-10-14|Oct 14, 2021|09/2021|0.4|--|61910000|--|2021-07-14|Jul 14, 2021|06/2021|0.81|--|63010000|--
2022-01-03 09:07:03|08466|11663|1080|35.55B|35550000000|23.86|433,502|15.62%|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
2022-01-03 09:07:06|08467|11727|4080|2.41B|2410000000|18.90|890,843|15.49%|19|2021-11-10|Nov 10, 2021|09/2021|-0.21|--|411200000|--|2021-08-16|Aug 16, 2021|06/2021|-0.01|--|403400000|--
2022-01-03 09:07:09|08468|19029|1301|1.05B|1050000000|29.90|344,643|-13.79%|19|2021-10-21|Oct 21, 2021|09/2021|0.23|--|185700000|--|2021-07-22|Jul 22, 2021|06/2021|0.4|--|217700000|--
2022-01-03 09:07:12|08469|11670|1212|3.12B|3120000000|38.85|330,593|52.14%|19|2021-10-19|Oct 19, 2021|09/2021|0.47|--|612000000|--|2021-08-09|Aug 09, 2021|06/2021|0.47|--|537000000|--
2022-01-03 09:07:15|08470|1142328|4292|2.35B|2350000000|58.40|171,564|48.86%|11|2021-12-29|Dec 29, 2021|10/2021|1.66|--|140000000|140000000|2021-09-29|Sep 29, 2021|07/2021|0.49|--|93000000|64000000
2022-01-03 09:07:17|08471|11626|8130|550M|550000000|33.00|404,838|-5.87%|19|2021-11-08|Nov 08, 2021|09/2021|-0.28|--|49640000|--|2021-08-22|Aug 22, 2021|06/2021|-0.01|--|49890000|--
2022-01-03 09:07:20|08472|11753|7040|700.44M|700440000|30.850|1,238,653|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|--
2022-01-03 09:07:23|08473|11638|8250|1.66B|1660000000|33.10|246,861|-7.28%|19|2021-12-01|Dec 01, 2021|09/2021|1.00|--|334400000|--|2021-08-08|Aug 08, 2021|06/2021|0.27|--|348600000|--
2022-01-03 09:07:26|08474|11688|2140|1.64B|1640000000|20.30|691,564|2.73%|19|2021-11-09|Nov 09, 2021|09/2021|0.05|--|65800000|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|70430000|--
2022-01-03 09:07:31|08475|997125|4051|1.15B|1150000000|113.00|440,331|25.5%|19|2021-11-15|Nov 15, 2021|09/2021|0.41|--|59520000|--|2021-08-17|Aug 17, 2021|06/2021|0.48|--|59380000|--
2022-01-03 09:07:34|08476|11723|4030|12.74B|12740000000|32.30|676,963|-19.98%|26|2021-10-26|Oct 26, 2021|09/2021|0.63|--|1360000000|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|1290000000|--
2022-01-03 09:07:37|08477|11730|4110|1.43B|1430000000|23.34|1,183,137|9.41%|19|2021-11-10|Nov 10, 2021|09/2021|0.01|--|112400000|--|2021-08-22|Aug 22, 2021|06/2021|0.13|--|108600000|--
2022-01-03 09:07:39|08478|103949|1302|2.22B|2220000000|37.05|306,270|47.34%|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
2022-01-03 09:07:42|08479|11668|1210|1.14B|1140000000|41.55|435,447|22.49%|19|2021-11-11|Nov 11, 2021|09/2021|0.17|--|122300000|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|118600000|--
2022-01-03 09:07:45|08480|1167201|4161|11.03B|11030000000|97.00|73,900|-18.91%|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
2022-01-03 09:07:47|08481|11658|1020|16.42B|16420000000|19.98|4,503,555|43.48%|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
2022-01-03 09:07:49|08482|1141640|4347|1.6B|1600000000|9.83|352,333|10.36%|3|2021-08-19|Aug 19, 2021|06/2021|0.16|--|67210000|--|2020-08-12|Aug 12, 2020|06/2019|0.2|--|59510000|--
2022-01-03 09:07:53|08483|11661|1050|57.4B|57400000000|47.45|479,493|51.42%|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
2022-01-03 09:07:56|08484|11744|4260|3.39B|3390000000|47.60|284,377|25%|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
2022-01-03 09:07:59|08485|11634|8210|15.47B|15470000000|130.00|82,477|5.89%|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
2022-01-03 09:08:01|08486|11640|8270|672M|672000000|22.30|176,734|-13.18%|19|2021-12-01|Dec 01, 2021|09/2021|-0.27|--|39510000|--|2021-08-16|Aug 16, 2021|06/2021|0.33|--|37410000|--
2022-01-03 09:08:04|08487|40966|4005|2.85B|2850000000|63.90|165,277|19.48%|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
2022-01-03 09:08:07|08488|40409|6004|6.36B|6360000000|77.50|296,160|1.17%|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
2022-01-03 09:08:10|08489|11675|2001|2.46B|2460000000|36.20|1,669,342|56.98%|22|2021-10-10|Oct 10, 2021|09/2021|1.10|--|249600000|--|2021-08-11|Aug 11, 2021|06/2021|0.50|--|202000000|202000000
2022-01-03 09:08:14|08490|11637|8240|1.09B|1090000000|36.20|315,101|69.41%|19|2021-10-18|Oct 18, 2021|09/2021|0.07|--|32130000|--|2021-08-15|Aug 15, 2021|06/2021|0.13|--|33270000|--
2022-01-03 09:08:17|08491|40408|3003|3.17B|3170000000|22.62|868,547|-11.8%|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
2022-01-03 09:08:21|08492|40965|4004|6.82B|6820000000|76.80|174,508|55.85%|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
2022-01-03 09:08:23|08493|11748|4300|11.3B|11300000000|10.42|13,301,884|18.48%|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
2022-01-03 09:08:26|08494|1073180|4339|1.37B|1370000000|12.78|216,335|12.5%|7|2021-08-19|Aug 19, 2021|06/2020|0.07|--|56620000|--|2021-08-19|Aug 19, 2021|06/2021|0.25|--|65170000|--
2022-01-03 09:08:28|08495|1159097|4013|56B|56000000000|161.20|132,566|46.79%|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
2022-01-03 09:08:31|08496|11721|4010|3.13B|3130000000|31.10|450,663|8.38%|19|2021-11-09|Nov 09, 2021|09/2021|-0.06|--|117000000|--|2021-07-27|Jul 27, 2021|06/2021|-0.04|--|113600000|--
2022-01-03 09:08:35|08497|943613|1303|1.23B|1230000000|27.75|397,000|7.59%|19|2021-11-01|Nov 01, 2021|09/2021|0.23|--|207600000|--|2021-08-16|Aug 16, 2021|06/2021|0.18|--|165600000|--
2022-01-03 09:08:39|08498|11740|4220|13.94B|13940000000|12.20|3,847,382|32.9%|27|2021-11-04|Nov 04, 2021|09/2021|0.07|--|86030000|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|88070000|--
2022-01-03 09:08:41|08499|40410|8311|493.5M|493500000|32.90|548,796|-4.64%|19|2021-11-08|Nov 08, 2021|09/2021|-0.91|--|47010000|--|2021-08-19|Aug 19, 2021|06/2021|-0.62|--|39880000|--
2022-01-03 09:08:44|08500|11717|3080|3.76B|3760000000|43.70|68,192|6.2%|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
2022-01-03 09:08:48|08501|11751|7020|23.99B|23990000000|31.15|1,666,492|8.2%|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
2022-01-03 09:08:51|08502|19031|4003|8.17B|8170000000|142.00|130,087|63.93%|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
2022-01-03 09:08:53|08503|11692|2180|608.35M|608350000|52.90|235,563|-12.19%|18|2021-11-11|Nov 11, 2021|09/2021|-0.3|--|54920000|--|2021-08-26|Aug 26, 2021|06/2021|-0.45|--|58810000|--
2022-01-03 09:08:57|08504|11736|4180|1.14B|1140000000|41.00|274,327|130.03%|19|2021-11-11|Nov 11, 2021|09/2021|0.25|--|9450000|--|2021-08-19|Aug 19, 2021|06/2021|0.31|--|13950000|--
2022-01-03 09:08:59|08505|11683|2080|4.08B|4080000000|54.30|245,450|77.38%|24|2021-11-10|Nov 10, 2021|09/2021|0.49|--|444800000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|467800000|--
2022-01-03 09:09:03|08506|11639|8260|638M|638000000|12.76|933,383|-11.5%|19|2021-11-11|Nov 11, 2021|09/2021|-0.29|--|72170000|--|2021-08-23|Aug 23, 2021|06/2021|-0.99|--|62870000|--
2022-01-03 09:09:08|08507|11625|8120|387.81M|387810000|16.80|198,490|-17.55%|19|2021-11-16|Nov 16, 2021|09/2021|-0.74|--|145400000|--|2021-08-31|Aug 31, 2021|06/2021|-2.08|--|158700000|--
2022-01-03 09:09:12|08508|11647|6001|3.16B|3160000000|89.00|59,999|-0.11%|22|2021-10-14|Oct 14, 2021|09/2021|0.40|--|237000000|237000000|2021-08-08|Aug 08, 2021|06/2021|0.65|--|269000000|--
2022-01-03 09:09:14|08509|19032|3001|1.3B|1300000000|13.24|1,051,234|-20.93%|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
2022-01-03 09:09:17|08510|11648|6002|4.02B|4020000000|62.40|307,883|4.36%|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
2022-01-03 09:09:20|08511|1178933|2082|62.14B|62140000000|84.60|3,519,100|-|6|2021-11-11|Nov 11, 2021|09/2020|0.83|--|1370000000|--|2021-11-11|Nov 11, 2021|09/2021|-0.04|--|1290000000|--
2022-01-03 09:09:23|08512|11743|4250|24.16B|24160000000|25.75|1,272,732|-11.17%|33|2021-12-15|Dec 15, 2021|10/2021|--|--|--|--|2021-08-15|Aug 15, 2021|04/2021|0.29|--|77290000|--
2022-01-03 09:09:25|08513|1010626|4332|528M|528000000|8.01|380,394|7.23%|6|2021-03-30|Mar 30, 2021|12/2020|--|--|8980000|--|2020-08-25|Aug 25, 2020|06/2020|-1.03|--|8070000|--
2022-01-03 09:09:27|08514|1127827|4342|2.83B|2830000000|15.00|251,683|8.29%|7|2021-08-30|Aug 30, 2021|06/2021|0.17|--|63940000|--|2021-03-31|Mar 31, 2021|12/2020|0.75|--|150400000|--
2022-01-03 09:09:33|08515|11737|4190|23.59B|23590000000|197.00|111,232|13.03%|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
2022-01-03 09:09:36|08516|11656|6090|970M|970000000|19.42|745,937|15.38%|19|2021-11-08|Nov 08, 2021|09/2021|0.05|--|19160000|--|2021-08-15|Aug 15, 2021|06/2021|0.16|--|19820000|--
2022-01-03 09:09:40|08517|19023|3091|1.56B|1560000000|10.90|824,606|-2.33%|25|2021-11-10|Nov 10, 2021|09/2021|0.03|--|54880000|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|53740000|--
2022-01-03 09:09:43|08518|19030|4310|5.61B|5610000000|16.48|854,751|37.37%|19|2021-11-07|Nov 07, 2021|09/2021|-0.01|--|1500000|--|2021-08-26|Aug 26, 2021|06/2021|-0|--|32020000|--
2022-01-03 09:09:46|08519|11746|4280|37.36B|37360000000|10.02|331,432|26.04%|28|2021-11-03|Nov 03, 2021|09/2021|0.05|--|338300000|--|2021-08-22|Aug 22, 2021|06/2021|0.11|--|421500000|--
2022-01-03 09:09:49|08520|985835|4011|1.19B|1190000000|20.64|1,002,906|20.83%|19|2021-11-11|Nov 11, 2021|09/2021|0.12|--|526600000|--|2021-08-08|Aug 08, 2021|06/2021|0.19|--|475400000|--
2022-01-03 09:09:51|08521|1097263|1830|5.65B|5650000000|107.00|177,518|39.72%|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
2022-01-03 09:09:54|08522|11669|1211|96.85B|96850000000|78.80|892,590|94.57%|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
2022-01-03 09:09:57|08523|11696|2220|746.97M|746970000|25.35|388,215|-16.86%|19|2021-11-08|Nov 08, 2021|09/2021|-0.22|--|52190000|--|2021-08-22|Aug 22, 2021|06/2021|-0.26|--|48070000|--
2022-01-03 09:10:00|08524|11615|8020|1.19B|1190000000|23.80|1,042,863|0.75%|19|2021-10-18|Oct 18, 2021|09/2021|-0.73|--|207300000|--|2021-08-12|Aug 12, 2021|06/2021|-0.24|--|190500000|--
2022-01-03 09:10:03|08525|11729|4100|12.36B|12360000000|74.70|220,504|17.19%|27|2021-10-26|Oct 26, 2021|09/2021|0.07|--|44670000|--|2021-08-09|Aug 09, 2021|06/2021|-0.02|--|33310000|--
2022-01-03 09:10:06|08526|11616|8030|1.8B|1800000000|17.20|523,695|-21.28%|21|2021-11-15|Nov 15, 2021|09/2021|0.06|--|331000000|--|2021-08-10|Aug 10, 2021|06/2021|0.08|--|475500000|--
2022-01-03 09:10:08|08527|1141642|4346|289.6M|289600000|7.24|396,026|0.42%|0||
2022-01-03 09:10:11|08528|11709|2370|810.4M|810400000|20.22|1,448,883|30.61%|19|2021-11-11|Nov 11, 2021|09/2021|-0.23|--|135900000|--|2021-09-13|Sep 13, 2021|06/2021|0.07|--|124100000|--
2022-01-03 09:10:14|08529|969107|4009|2.93B|2930000000|31.80|327,424|-9.7%|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
2022-01-03 09:10:16|08530|953109|1202|2.2B|2200000000|44.20|565,680|127.23%|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
2022-01-03 09:10:20|08531|11720|4002|17.58B|17580000000|176.40|85,435|27.54%|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
2022-01-03 09:10:23|08532|1054997|4336|672.91M|672910000|9.83|139,530|9.17%|6|2021-08-31|Aug 31, 2021|06/2021|0.3|--|39280000|--|2021-03-11|Mar 11, 2021|12/2020|0.18|--|32440000|--
2022-01-03 09:10:25|08533|1054998|4335|880M|880000000|9.99|370,484|1.73%|7|2021-09-01|Sep 01, 2021|06/2021|0.17|--|43320000|--|2021-04-05|Apr 05, 2021|12/2020|0.15|--|42380000|--
2022-01-03 09:10:29|08534|11649|6010|3.27B|3270000000|32.15|385,798|6.71%|25|2021-11-10|Nov 10, 2021|09/2021|0.03|--|591000000|--|2021-08-04|Aug 04, 2021|06/2021|-0.17|--|583000000|583000000
2022-01-03 09:10:31|08535|40407|3002|3.06B|3060000000|17.88|942,731|-1.75%|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
2022-01-03 09:10:34|08536|11695|2210|757.86M|757860000|32.35|333,163|-3%|19|2021-11-03|Nov 03, 2021|09/2021|0.21|--|134800000|--|2021-08-11|Aug 11, 2021|06/2021|0.41|--|122800000|--
2022-01-03 09:10:37|08537|942783|1180|287.44B|287440000000|65.90|2,244,638|49.48%|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
2022-01-03 09:10:49|08538|1116144|4291|2.56B|2560000000|60.10|61,237|15.13%|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
2022-01-03 09:10:52|08539|11684|2090|1.44B|1440000000|45.65|700,895|63.86%|19|2021-11-16|Nov 16, 2021|09/2021|0.19|--|22100000|--|2021-08-26|Aug 26, 2021|06/2021|0.18|--|19870000|--
2022-01-03 09:10:55|08540|48637|3004|2.4B|2400000000|13.32|692,038|10.36%|24|2021-11-11|Nov 11, 2021|09/2021|0.10|--|128100000|--|2021-08-04|Aug 04, 2021|06/2021|0.11|--|145300000|--
2022-01-03 09:10:58|08541|11710|2380|18.47B|18470000000|21.04|4,619,557|51.81%|27|2021-11-09|Nov 09, 2021|09/2021|0.82|--|11280000000|--|2021-08-10|Aug 10, 2021|06/2021|0.74|--|11110000000|--
2022-01-03 09:11:01|08542|11676|2002|19.06B|19060000000|39.65|267,685|19.55%|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
2022-01-03 09:11:04|08543|11714|3040|6.87B|6870000000|76.30|78,789|-6.05%|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
2022-01-03 09:11:10|08544|997128|6012|691.88M|691880000|20.40|670,108|-19.48%|19|2021-11-15|Nov 15, 2021|09/2021|-0.69|--|29830000|--|2021-08-23|Aug 23, 2021|06/2021|-0.14|--|34980000|--
2022-01-03 09:11:13|08545|11741|4230|1.27B|1270000000|21.28|290,390|-4.5%|21|2021-11-10|Nov 10, 2021|09/2021|-0.52|--|119300000|--|2021-08-09|Aug 09, 2021|06/2021|-0.49|--|127700000|--
2022-01-03 09:11:17|08546|11657|1010|81.6B|81600000000|27.35|1,205,095|32.67%|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
2022-01-03 09:11:34|08547|994496|4330|1.71B|1710000000|9.94|199,491|16.35%|9|2021-09-01|Sep 01, 2021|06/2021|0.19|--|109200000|--|2021-04-05|Apr 05, 2021|12/2020|0.12|--|97620000|--
2022-01-03 09:11:37|08548|11662|1060|69.66B|69660000000|33.85|699,883|35.92%|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
2022-01-03 09:11:40|08549|11621|8080|948.6M|948600000|28.00|211,998|-9.3%|19|2021-10-18|Oct 18, 2021|09/2021|0.01|--|37760000|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|36390000|--
2022-01-03 09:11:44|08550|11677|2010|351.6B|351600000000|116.80|1,920,710|14.99%|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
2022-01-03 09:11:47|08551|11678|2020|82.35B|82350000000|172.60|494,979|115.14%|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
2022-01-03 09:11:53|08552|11644|2270|5.31B|5310000000|166.20|25,754|-5.14%|21|2021-10-25|Oct 25, 2021|09/2021|1.69|--|530000000|530000000|2021-08-02|Aug 02, 2021|06/2021|1.19|--|492000000|--
2022-01-03 09:11:55|08553|997126|1832|1.49B|1490000000|84.70|886,732|155.53%|17|2021-11-16|Nov 16, 2021|09/2021|1.07|--|21030000|--|2021-09-16|Sep 16, 2021|06/2021|0.1|--|16080000|--
2022-01-03 09:12:00|08554|11631|8180|726.4M|726400000|18.12|2,068,944|15.66%|19|2021-12-13|Dec 13, 2021|09/2021|-0.43|--|76380000|--|2021-12-13|Dec 13, 2021|06/2021|-0.26|--|73110000|--
2022-01-03 09:12:03|08555|11703|2310|30.43B|30430000000|41.90|4,186,834|141.63%|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
2022-01-03 09:12:06|08556|11659|1030|14.92B|14920000000|19.98|826,890|23.12%|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
2022-01-03 09:12:09|08557|11686|2120|2.4B|2400000000|47.80|1,353,517|152.91%|19|2021-11-01|Nov 01, 2021|09/2021|0.63|--|35880000|--|2021-08-16|Aug 16, 2021|06/2021|0.34|--|19340000|--
2022-01-03 09:12:14|08558|11623|8100|658.2M|658200000|21.92|420,175|6.7%|19|2021-11-17|Nov 17, 2021|09/2021|-0.32|--|145100000|--|2021-08-24|Aug 24, 2021|06/2021|-0.57|--|152700000|--
2022-01-03 09:12:17|08559|11618|8050|431.5M|431500000|17.30|497,977|-29.73%|19|2021-12-01|Dec 01, 2021|09/2021|-1.52|--|103500000|--|2021-08-16|Aug 16, 2021|06/2021|-0.06|--|102600000|--
2022-01-03 09:12:19|08560|11724|4040|2.52B|2520000000|20.12|725,782|11.71%|19|2021-11-03|Nov 03, 2021|09/2021|-0.45|--|221700000|--|2021-08-08|Aug 08, 2021|06/2021|-0.32|--|246400000|--
2022-01-03 09:12:22|08561|11679|2030|2.01B|2010000000|133.60|412,516|28.71%|19|2021-10-26|Oct 26, 2021|09/2021|0.06|--|-130400|--|2021-08-17|Aug 17, 2021|06/2021|0.48|--|7730000|--
2022-01-03 09:12:25|08562|11725|4050|1.81B|1810000000|30.05|362,334|-1.95%|19|2021-10-21|Oct 21, 2021|09/2021|0.19|--|1140000000|--|2021-08-03|Aug 03, 2021|06/2021|0.2|--|713000000|713000000
2022-01-03 09:12:27|08563|1153650|2222|7.11T|7.11E+12|35.70|5,753,486|1.57%|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
2022-01-03 09:12:31|08564|11685|2110|739.26M|739260000|20.44|324,714|-33.58%|24|2021-11-11|Nov 11, 2021|09/2021|-1.29|--|23500000|--|2021-08-17|Aug 17, 2021|06/2021|-0.53|--|41350000|--
2022-01-03 09:12:34|08565|11713|3030|8.43B|8430000000|55.20|166,879|-10.73%|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
2022-01-03 09:12:36|08566|11680|2040|4.55B|4550000000|57.00|480,158|55.72%|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
2022-01-03 09:12:40|08567|11697|2230|2.87B|2870000000|34.00|169,213|-3%|27|2021-11-09|Nov 09, 2021|09/2021|0.09|--|785300000|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|899900000|--
2022-01-03 09:12:43|08568|953110|4008|1.78B|1780000000|49.35|244,180|-15.38%|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
2022-01-03 09:12:45|08569|11749|5110|100.08B|100080000000|24.00|3,815,706|12.68%|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
2022-01-03 09:12:49|08570|954945|4031|5.58B|5580000000|29.60|603,499|-7.63%|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
2022-01-03 09:12:51|08571|11707|2350|25.8B|25800000000|17.16|8,789,149|19.58%|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
2022-01-03 09:12:54|08572|103952|4006|1.28B|1280000000|28.55|204,152|-11.21%|19|2021-11-11|Nov 11, 2021|09/2021|0.07|--|395000000|--|2021-08-10|Aug 10, 2021|06/2021|0.11|--|417000000|--
2022-01-03 09:12:59|08573|11633|8200|1.52B|1520000000|17.08|597,273|25.42%|19|2021-10-19|Oct 19, 2021|09/2021|0.24|--|249900000|--|2021-08-16|Aug 16, 2021|06/2021|0.24|--|197800000|--
2022-01-03 09:13:02|08574|11642|2050|17.01B|17010000000|31.80|679,882|-25.18%|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
2022-01-03 09:13:08|08575|1097260|4344|679.2M|679200000|11.32|121,653|27.91%|6|2021-09-26|Sep 26, 2021|06/2021|-0.12|--|36160000|--|2021-04-14|Apr 14, 2021|12/2020|0.13|--|30600000|--
2022-01-03 09:13:11|08576|40406|1810|4.14B|4140000000|17.54|3,741,830|-7.69%|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
2022-01-03 09:13:13|08577|11652|6050|1.82B|1820000000|45.60|881,963|-17.03%|19|2021-11-09|Nov 09, 2021|09/2021|-0.46|--|11970000|--|2021-08-29|Aug 29, 2021|06/2021|-0.24|--|9800000|--
2022-01-03 09:13:17|08578|11672|1214|1.4B|1400000000|22.22|1,598,154|37.84%|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|--
2022-01-03 09:13:20|08579|11653|6060|704.25M|704250000|94.00|284,916|-0.21%|19|2021-10-31|Oct 31, 2021|09/2021|-0.1|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.32|--|--|--
2022-01-03 09:13:23|08580|11687|2130|820.8M|820800000|20.40|1,302,438|42.96%|19|2021-11-08|Nov 08, 2021|09/2021|-0.14|--|37400000|--|2021-08-23|Aug 23, 2021|06/2021|-0.11|--|41940000|--
2022-01-03 09:13:26|08581|11732|4140|617.54M|617540000|96.00|332,057|-14.61%|19|2021-11-15|Nov 15, 2021|09/2021|-0.34|--|3850000|--|2021-08-25|Aug 25, 2021|06/2021|-0.29|--|4370000|--
2022-01-03 09:13:30|08582|11699|2250|14B|14000000000|31.15|1,730,180|13.5%|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
2022-01-03 09:13:32|08583|11693|2190|2.58B|2580000000|31.45|1,523,913|-3.09%|19|2021-10-20|Oct 20, 2021|09/2021|0.05|--|223300000|--|2021-08-12|Aug 12, 2021|06/2021|0.28|--|252100000|--
2022-01-03 09:13:35|08584|11715|3050|9.83B|9830000000|70.20|75,905|-17.08%|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
2022-01-03 09:13:39|08585|11682|2070|4.7B|4700000000|39.10|462,694|-0.26%|27|2021-11-01|Nov 01, 2021|09/2021|0.06|--|312000000|--|2021-08-12|Aug 12, 2021|06/2021|0.26|--|326700000|--
2022-01-03 09:13:42|08586|11702|2300|888M|888000000|46.00|227,737|-29.33%|19|2021-11-01|Nov 01, 2021|09/2021|0.78|--|141900000|--|2021-07-26|Jul 26, 2021|06/2021|0.75|--|141300000|--
2022-01-03 09:13:46|08587|11745|4270|1.31B|1310000000|21.82|336,220|-10.98%|19|2021-11-15|Nov 15, 2021|09/2021|-0.3|--|203600000|--|2021-08-22|Aug 22, 2021|06/2021|-0.26|--|194200000|--
2022-01-03 09:13:49|08588|11722|4020|4.93B|4930000000|20.50|785,554|35.19%|24|2021-11-09|Nov 09, 2021|09/2021|-0.98|--|141300000|--|2021-08-22|Aug 22, 2021|06/2021|-0.98|--|162900000|--
2022-01-03 09:13:52|08589|11739|4210|15.31B|15310000000|190.00|122,404|144.59%|19|2021-11-15|Nov 15, 2021|09/2021|2.56|--|813900000|--|2021-08-23|Aug 23, 2021|06/2021|1.68|--|702700000|--
2022-01-03 09:13:55|08590|11674|1320|1.29B|1290000000|25.55|279,119|-8.62%|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|--
2022-01-03 09:13:58|08591|11750|7010|224.08B|224080000000|112.40|3,294,571|5.09%|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
2022-01-03 09:14:01|08592|11708|2360|1.15B|1150000000|76.90|284,441|-22.42%|19|2021-11-01|Nov 01, 2021|09/2021|-0.12|--|20190000|--|2021-08-31|Aug 31, 2021|06/2021|-0.1|--|22660000|--
2022-01-03 09:14:03|08593|1141643|4345|840.16M|840160000|7.11|558,399|-3.91%|5|2021-09-22|Sep 22, 2021|06/2020|-1.19|--|27100000|--|2021-09-22|Sep 22, 2021|06/2021|-0.07|--|28220000|--
2022-01-03 09:14:06|08594|11651|6040|1.19B|1190000000|30.25|969,758|29.6%|19|2021-11-16|Nov 16, 2021|09/2021|-0.34|--|36870000|--|2021-08-25|Aug 25, 2021|06/2021|-0.83|--|32810000|--
2022-01-03 09:14:09|08595|11728|4090|5.1B|5100000000|32.00|916,018|5.3%|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|--
2022-01-03 09:14:12|08596|40405|1201|1.7B|1700000000|17.84|992,510|27.57%|19|2021-11-04|Nov 04, 2021|09/2021|0.34|--|222500000|--|2021-07-27|Jul 27, 2021|06/2021|0.06|--|222100000|--
2022-01-03 09:14:16|08597|1011863|4333|626.28M|626280000|12.28|127,623|-4.5%|7|2021-09-01|Sep 01, 2021|06/2021|0.33|--|24890000|--|2021-03-30|Mar 30, 2021|12/2020|0.4|--|25990000|--
2022-01-03 09:14:19|08598|1176205|2281|1.66B|1660000000|83.00|289,327|-|0||
2022-01-03 09:14:22|08599|11726|4070|663.25M|663250000|37.80|458,850|-28.28%|19|2021-11-16|Nov 16, 2021|09/2021|-0.46|--|34990000|--|2021-08-26|Aug 26, 2021|06/2021|-0.66|--|16330000|--
2022-01-03 09:14:24|08600|11681|2060|13.5B|13500000000|20.12|6,387,516|46.78%|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
2022-01-03 09:14:27|08601|11614|8010|9.82B|9820000000|78.40|134,353|-2.13%|28|2021-11-01|Nov 01, 2021|09/2021|0.52|--|2050000000|--|2021-08-11|Aug 11, 2021|06/2021|1.15|--|1980000000|2000000
2022-01-03 09:14:31|08602|11718|3090|1.58B|1580000000|17.58|454,531|2.23%|25|2021-11-09|Nov 09, 2021|09/2021|0.09|--|60000000|60000000|2021-08-12|Aug 12, 2021|06/2021|0.02|--|49260000|--
2022-01-03 09:14:33|08603|11735|4170|882.07M|882070000|167.60|382,886|58.95%|19|2021-11-17|Nov 17, 2021|09/2021|0.01|--|4240000|--|2021-08-23|Aug 23, 2021|06/2021|-1.3|--|4770000|--
2022-01-03 09:14:36|08604|1172117|4261|2.63B|2630000000|60.60|423,577|-|6|2021-12-01|Dec 01, 2021|09/2021|0.64|--|141000000|182000000|2021-08-19|Aug 19, 2021|06/2020|-0.14|--|121500000|--
2022-01-03 09:14:38|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|--
2022-01-03 09:14:41|08606|11632|8190|1.34B|1340000000|33.50|350,324|97.08%|19|2021-11-10|Nov 10, 2021|09/2021|-0.51|--|53620000|--|2021-08-23|Aug 23, 2021|06/2021|-0.21|--|59380000|--
2022-01-03 09:14:44|08607|103951|3005|1.3B|1300000000|23.60|367,225|-24.98%|19|2021-11-09|Nov 09, 2021|09/2021|0.23|--|69000000|69000000|2021-08-03|Aug 03, 2021|06/2021|0.33|--|63900000|--
2022-01-03 09:14:47|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|--
2022-01-03 09:14:50|08609|11643|2100|1.08B|1080000000|139.00|309,156|-7.79%|19|2021-11-11|Nov 11, 2021|09/2021|-0.22|--|15970000|--|2021-08-26|Aug 26, 2021|06/2021|-0.34|--|15150000|--
2022-01-03 09:14:53|08610|11619|8060|1.23B|1230000000|18.96|479,353|-12.86%|19|2021-11-04|Nov 04, 2021|09/2021|-0.57|--|287700000|--|2021-08-11|Aug 11, 2021|06/2021|0.11|--|274900000|--
2022-01-03 09:14:56|08611|19025|8300|812M|812000000|40.25|245,716|-11.2%|19|2021-11-15|Nov 15, 2021|09/2021|-1.36|--|140500000|--|2021-08-17|Aug 17, 2021|06/2021|-0.41|--|134600000|--
2022-01-03 09:14:59|08612|11701|2290|38.81B|38810000000|68.90|750,433|8.14%|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
2022-01-03 09:15:02|08613|11716|3060|5.72B|5720000000|36.25|242,596|-10.36%|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
2022-01-03 09:15:05|08614|11712|3020|5.23B|5230000000|25.95|359,583|-12.35%|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
2022-01-03 09:15:08|08615|1050725|3007|1.29B|1290000000|85.90|213,194|8.59%|19|2021-10-31|Oct 31, 2021|09/2021|0.5|--|165500000|--|2021-08-02|Aug 02, 2021|06/2021|1.09|--|124600000|--
2022-01-03 09:15:11|08616|11752|7030|10.8B|10800000000|12.06|2,176,768|-11.62%|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
2022-01-03 09:15:13|08617|11698|2240|1.67B|1670000000|27.85|787,381|33.67%|24|2021-10-19|Oct 19, 2021|09/2021|0.02|--|827000000|--|2021-08-12|Aug 12, 2021|06/2021|0.11|--|847400000|--
2022-01-03 09:15:16|08618|11689|2150|1.46B|1460000000|43.80|1,217,800|65.27%|19|2021-10-12|Oct 12, 2021|09/2021|0.61|--|19170000|--|2021-08-18|Aug 18, 2021|06/2021|0.31|--|16000000|--
2022-01-03 09:15:19|08619|9179|STEL|38.63B|38630000000|2.330|25,003,041|0.43%|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
2022-01-03 09:15:22|08620|9184|TBEV|16.7B|16700000000|0.660|20,479,420|-10.2%|31|2021-11-22|Nov 22, 2021|09/2021|0.1428|0.1613|48460000000|54780000000|2021-08-13|Aug 13, 2021|06/2021|0.2953|0.2953|60880000000|60880000000
2022-01-03 09:15:25|08621|9098|GENS|9.35B|9350000000|0.775|24,168,501|-8.82%|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
2022-01-03 09:15:28|08622|8968|CMLT|13.55B|13550000000|2.050|18,161,736|-5.56%|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
2022-01-03 09:15:30|08623|8969|DBSM|84.09B|84090000000|32.73|3,527,522|30.43%|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
2022-01-03 09:15:34|08624|8959|CTDM|6.23B|6230000000|6.87|2,173,703|-14.55%|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
2022-01-03 09:15:37|08625|8966|OCBC|51.3B|51300000000|11.42|4,695,222|13.32%|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
2022-01-03 09:15:39|08626|942528|AEMN|12.47B|12470000000|2.970|10,536,946|-1.01%|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
2022-01-03 09:15:42|08627|8963|CMDG|3.01B|3010000000|1.380|13,033,492|-16.17%|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
2022-01-03 09:15:44|08628|8962|WLIL|26.31B|26310000000|4.180|4,943,094|-10.97%|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
2022-01-03 09:15:47|08629|8979|STEG|11.71B|11710000000|3.760|4,492,208|-1.57%|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
2022-01-03 09:15:51|08630|8960|SCIL|3.58B|3580000000|2.010|2,781,675|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
2022-01-03 09:15:54|08631|8955|KPLM|9.41B|9410000000|5.17|2,445,698|-4.83%|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
2022-01-03 09:15:56|08632|991280|KEPE|4.27B|4270000000|2.460|5,483,782|-12.1%|21|2021-10-25|Oct 25, 2021|09/2021|--|--|69340000|69200000|2021-07-25|Jul 25, 2021|06/2021|0.05|--|68500000|--
2022-01-03 09:16:00|08633|9196|UOBH|45.03B|45030000000|26.93|2,216,738|19.08%|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
2022-01-03 09:16:03|08634|9207|YAZG|5.3B|5300000000|1.340|20,034,878|40.31%|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
2022-01-03 09:16:06|08635|942530|UTOS|6.01B|6010000000|7.12|1,052,905|-8.04%|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|--
2022-01-03 09:16:08|08636|1177475|CAPN|17.53B|17530000000|3.49|8,318,349|-|3|2021-07-17|Jul 17, 2021|03/2020|0.03|--|578000000|--|2021-07-17|Jul 17, 2021|03/2021|0.04|--|516000000|--
2022-01-03 09:16:11|08637|991283|MAPI|7.26B|7260000000|2.720|7,210,813|-5.91%|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
2022-01-03 09:16:13|08638|8972|SGXL|10.02B|10020000000|9.39|2,634,564|0.22%|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
2022-01-03 09:16:16|08639|955508|VENM|5.36B|5360000000|18.450|962,158|-5.72%|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
2022-01-03 09:16:20|08640|991284|MAPL|8.78B|8780000000|1.880|11,545,991|-5.47%|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
2022-01-03 09:16:23|08641|953093|DAIR|3.95B|3950000000|2.920|698,488|-31.41%|22|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.01|--|4540000000|--
2022-01-03 09:16:25|08642|8956|HKLD|12.09B|12090000000|5.27|2,335,136|25.91%|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|--
2022-01-03 09:16:28|08643|985814|FRAE|5.68B|5680000000|1.530|8,092,466|7.8%|14|2021-11-11|Nov 11, 2021|09/2021|0.17|0.02|237600000|--|2021-08-04|Aug 04, 2021|06/2021|--|0.02|--|--
2022-01-03 09:16:31|08644|991282|MACT|6.41B|6410000000|1.920|6,555,640|-6.1%|21|2021-10-26|Oct 26, 2021|09/2021|0.05|--|118950000|--|2021-07-23|Jul 23, 2021|06/2021|--|1.00|124140000|73970000
2022-01-03 09:16:34|08645|8961|SIAL|14.84B|14840000000|5.00|7,708,304|16.59%|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
2022-01-03 09:16:37|08646|955406|SATS|4.38B|4380000000|3.890|1,752,108|-2.26%|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
2022-01-03 09:16:39|08647|8957|JCYC|8.1B|8100000000|20.58|306,475|5.37%|31|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--
2022-01-03 09:16:42|08648|8967|JARD|19.91B|19910000000|55.65|281,959|-1.77%|25|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.86|2.03|17490000000|18000000
2022-01-03 09:16:45|08649|955053|BANY|274.33M|274330000|0.320|177,627|20.75%|19|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.05|--|56470000|--
2022-01-03 09:16:48|08650|24050|AFRE|2.58B|2580000000|20,470|11,641|53.33%|19|2021-11-09|Nov 09, 2021|09/2021|2.38|--|314400000|--|2021-08-17|Aug 17, 2021|06/2021|1.85|--|343200000|--
2022-01-03 09:16:51|08651|10875|ARPT|8.75B|8750000000|7,058|141,463|44.13%|19|2021-11-30|Nov 30, 2021|09/2021|4.4|--|211800000|--|2021-08-19|Aug 19, 2021|06/2021|0.73|--|208500000|--
2022-01-03 09:16:54|08652|24044|ALLT|1.35B|1350000000|3,794|37,569|10.23%|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
2022-01-03 09:16:57|08653|10870|ALHE|10.37B|10370000000|5,971|272,231|32%|22|2021-11-16|Nov 16, 2021|09/2021|0.58|--|195600000|--|2021-09-01|Sep 01, 2021|06/2021|1.8|--|326800000|--
2022-01-03 09:16:59|08654|1142179|ASPF|3.34B|3340000000|1,722|452,612|1.07%|12|2021-11-30|Nov 30, 2021|09/2021|0.3|--|393500000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|352600000|--
2022-01-03 09:17:02|08655|10873|AMOT|11.63B|11630000000|2,636|493,439|44.69%|21|2021-11-14|Nov 14, 2021|09/2021|0.04|--|214100000|--|2021-09-01|Sep 01, 2021|06/2021|0.48|--|206800000|--
2022-01-03 09:17:04|08656|11886|APLP|1.14B|1140000000|3,089.0|95,524|108.03%|18|2021-11-21|Nov 21, 2021|09/2021|-0.26|--|695000|--|2021-08-31|Aug 31, 2021|06/2021|-0.22|--|268000|--
2022-01-03 09:17:06|08657|1168294|AQUA|995.13M|995130000|3,571.00|31,354|-16.13%|0||
2022-01-03 09:17:10|08658|942781|ARAD|3.31B|3310000000|46,050|5,373|33.19%|19|2021-11-23|Nov 23, 2021|09/2021|9.76|--|658100000|--|2021-08-24|Aug 24, 2021|06/2021|2.05|--|719500000|--
2022-01-03 09:17:12|08659|1173410|ARGO|2.18B|2180000000|12,240.00|20,737|-|0||
2022-01-03 09:17:16|08660|940927|ASHG|8.73B|8730000000|8,633|81,649|34.01%|19|2021-11-23|Nov 23, 2021|09/2021|0.88|--|1050000000|--|2021-08-25|Aug 25, 2021|06/2021|1.61|--|1110000000|--
2022-01-03 09:17:19|08661|10973|AUDC|3.53B|3530000000|11,050|29,909|25.24%|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
2022-01-03 09:17:23|08662|11884|AUGN|990.09M|990090000|5,059|43,457|-52.71%|9|2021-08-31|Aug 31, 2021|06/2021|-0.91|--|1430000|--|2021-03-31|Mar 31, 2021|12/2020|-0.85|--|8460000|--
2022-01-03 09:17:25|08663|10878|AZRM|4.11B|4110000000|1,978|164,457|76.47%|19|2021-11-15|Nov 15, 2021|09/2021|0.44|--|396100000|--|2021-08-17|Aug 17, 2021|06/2021|0.39|--|403900000|--
2022-01-03 09:17:28|08664|11316|AZRG|36.98B|36980000000|30,400|79,048|47.43%|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
2022-01-03 09:17:30|08665|10952|POLI|43.56B|43560000000|3,261|2,728,745|48.29%|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
2022-01-03 09:17:33|08666|1152803|BVC|1.55B|1550000000|363.0|211,085|-12.95%|0||
2022-01-03 09:17:35|08667|10946|ORL|2.87B|2870000000|90.3|12,148,849|23.08%|17|2021-11-18|Nov 18, 2021|09/2021|0.04|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.07|--|--|--
2022-01-03 09:17:39|08668|10880|BEZQ|14.41B|14410000000|523.8|4,727,597|62.55%|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
2022-01-03 09:17:42|08669|11802|BIG|10.99B|10990000000|51,960|18,184|45.14%|21|2021-11-21|Nov 21, 2021|09/2021|11.73|--|486000000|--|2021-08-25|Aug 25, 2021|06/2021|9.02|--|435200000|--
2022-01-03 09:17:44|08670|10881|BLSR|3.35B|3350000000|28,660|6,810|36.97%|19|2021-11-29|Nov 29, 2021|09/2021|2.82|--|96540000|--|2021-08-22|Aug 22, 2021|06/2021|27.38|--|441500000|--
2022-01-03 09:17:47|08671|11970|BONS|1.44B|1440000000|122.6|3,628,894|158.68%|19|2021-11-30|Nov 30, 2021|09/2021|-0.01|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0.02|--|--|--
2022-01-03 09:17:49|08672|27521|BCNV|3.77B|3770000000|49,370|9,013|64.94%|5|2018-05-21|May 21, 2018|03/2018|1.51|--|44910000|--|2018-03-18|Mar 18, 2018|12/2017|2.41|--|72530000|--
2022-01-03 09:17:55|08673|10987|CAMT|6.41B|6410000000|14,620|69,194|103.73%|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
2022-01-03 09:17:58|08674|40402|CRSO|1.84B|1840000000|2,072|67,885|45.58%|19|2021-11-27|Nov 27, 2021|09/2021|0.73|--|1010000000|--|2021-08-22|Aug 22, 2021|06/2021|0.87|--|1290000000|--
2022-01-03 09:18:03|08675|10886|CEL|2.91B|2910000000|1,787|352,213|14.9%|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
2022-01-03 09:18:06|08676|10888|CLIS|5.41B|5410000000|8,069|126,632|59.43%|25|2021-11-29|Nov 29, 2021|09/2021|3.66|--|2320000000|--|2021-08-22|Aug 22, 2021|06/2021|3.67|--|2270000000|--
2022-01-03 09:18:09|08677|10991|CGEN|1.19B|1190000000|1,384|131,315|-64.77%|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
2022-01-03 09:18:11|08678|10993|DANE|3.78B|3780000000|70,200|8,999|31.89%|19|2021-11-16|Nov 16, 2021|09/2021|5.42|--|567200000|--|2021-09-10|Sep 10, 2021|06/2021|7.69|--|577800000|--
2022-01-03 09:18:14|08679|10998|DNYA|3.05B|3050000000|10,090|15,642|264.98%|11|2021-08-15|Aug 15, 2021|06/2021|0.91|--|916400000|--|2021-05-19|May 19, 2021|03/2020|0.6|--|920000000|--
2022-01-03 09:18:17|08680|10893|DLEA|4.28B|4280000000|4,573|93,549|50.13%|24|2021-11-29|Nov 29, 2021|09/2021|1.43|--|1230000000|--|2021-09-01|Sep 01, 2021|06/2021|2.87|--|1230000000|--
2022-01-03 09:18:21|08681|10890|DEDRp|7.91B|7910000000|681|1,425,778|72.16%|30|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 09:18:24|08682|10891|DLEKG|4.6B|4600000000|26,140|110,051|159.5%|32|2021-11-27|Nov 27, 2021|09/2021|12.5|--|2060000000|--|2021-08-24|Aug 24, 2021|06/2021|15.9|--|1740000000|--
2022-01-03 09:18:26|08683|10994|DELT|5.55B|5550000000|21,630|36,214|165.73%|10|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--
2022-01-03 09:18:29|08684|1171353|DLTI|2.02B|2020000000|8,139.00|10,001|-|6|2021-10-31|Oct 31, 2021|09/2020|0.82|--|187500000|--|2021-10-31|Oct 31, 2021|09/2021|1.14|--|210800000|--
2022-01-03 09:18:31|08685|10996|DIMRI|5.72B|5720000000|30,880|12,152|103.61%|19|2021-11-28|Nov 28, 2021|09/2021|2.46|--|290800000|--|2021-08-19|Aug 19, 2021|06/2021|3.29|--|374700000|--
2022-01-03 09:18:33|08686|1171352|DIPL|1.43B|1430000000|5,656.00|10,571|-|6|2021-11-30|Nov 30, 2021|09/2021|0.81|--|677800000|--|2021-08-30|Aug 30, 2021|06/2020|0.73|--|620000000|--
2022-01-03 09:18:37|08687|10995|DIFI|2.49B|2490000000|91,230|2,183|55.24%|16|2021-08-19|Aug 19, 2021|06/2021|23.17|--|182400000|--|2021-05-18|May 18, 2021|03/2021|17.81|--|161000000|--
2022-01-03 09:18:42|08688|10899|DSCT|24.89B|24890000000|2,127|2,446,450|72.17%|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
2022-01-03 09:18:45|08689|1162384|DORL|1.99B|1990000000|1,400.00|159,255|-8.94%|7|2021-11-25|Nov 25, 2021|09/2021|-0.01|--|37040000|--|2021-08-30|Aug 30, 2021|06/2021|-0.08|--|15370000|--
2022-01-03 09:18:49|08690|10906|ESLT|23.92B|23920000000|54,860|51,260|27.87%|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
2022-01-03 09:18:53|08691|10901|ELCO|6.4B|6400000000|23,430|19,108|42.41%|19|2021-11-25|Nov 25, 2021|09/2021|4.85|--|4160000000|--|2021-08-31|Aug 31, 2021|06/2021|3.65|--|3420000000|--
2022-01-03 09:18:55|08692|10904|ELTR|8.25B|8250000000|215,900|3,237|22.94%|21|2021-11-23|Nov 23, 2021|09/2021|12.32|--|2270000000|--|2021-08-17|Aug 17, 2021|06/2021|14.5|--|2230000000|--
2022-01-03 09:19:02|08693|24052|ECP|4B|4000000000|18,450|59,692|64.54%|19|2021-11-14|Nov 14, 2021|09/2021|2.44|--|1560000000|--|2021-08-26|Aug 26, 2021|06/2021|2.65|--|898200000|--
2022-01-03 09:19:05|08694|10902|ELCRE|3.59B|3590000000|6,309|90,429|141.42%|19|2021-11-17|Nov 17, 2021|09/2021|2.17|--|187500000|--|2021-09-01|Sep 01, 2021|06/2021|1.53|--|162000000|--
2022-01-03 09:19:08|08695|10979|ELWS|2B|2000000000|20,960|23,320|-22.84%|14|2021-11-30|Nov 30, 2021|09/2021|-1.35|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0.99|--|--|--
2022-01-03 09:19:11|08696|102937|ELLO|1.13B|1130000000|8,982|12,505|-18.63%|0||
2022-01-03 09:19:13|08697|1117812|ENOG|6.37B|6370000000|3,743|96,171|10.24%|0||
2022-01-03 09:19:16|08698|942758|ENRG|6.64B|6640000000|1,363|626,256|-7.37%|19|2021-11-15|Nov 15, 2021|09/2021|0.03|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.05|--|--|--
2022-01-03 09:19:19|08699|102939|ENLT|7.22B|7220000000|786.0|1,996,566|16.12%|19|2021-11-29|Nov 29, 2021|09/2021|-0|--|73760000|--|2021-08-29|Aug 29, 2021|06/2021|0.01|--|76170000|--
2022-01-03 09:19:22|08700|11004|EQTL|4.33B|4330000000|12,060|12,221|42.01%|19|2021-11-30|Nov 30, 2021|09/2021|9.68|--|629600000|--|2021-08-31|Aug 31, 2021|06/2021|1.62|--|484200000|--
2022-01-03 09:19:25|08701|1072172|FATTAL|4.99B|4990000000|32,710|27,815|-6.57%|19|2021-11-30|Nov 30, 2021|09/2021|5.84|--|1210000000|--|2021-08-24|Aug 24, 2021|06/2021|5.03|--|644900000|--
2022-01-03 09:19:32|08702|1152802|FIBIH|5.07B|5070000000|14,330|38,733|46.92%|13|2021-11-29|Nov 29, 2021|09/2021|4.94|--|1220000000|--|2021-08-26|Aug 26, 2021|06/2021|5.3|--|1260000000|--
2022-01-03 09:19:36|08703|10909|FIBI|13.24B|13240000000|13,120|124,416|54.8%|21|2021-11-23|Nov 23, 2021|09/2021|3.62|--|1220000000|--|2021-08-17|Aug 17, 2021|06/2021|3.89|--|1110000000|1110000000
2022-01-03 09:19:38|08704|11007|FORTY|5.74B|5740000000|37,840|13,646|35.17%|19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2022-01-03 09:19:41|08705|11854|FOX|8.23B|8230000000|60,430|21,506|82.23%|23|2021-11-28|Nov 28, 2021|09/2021|5|--|1140000000|--|2021-09-01|Sep 01, 2021|06/2021|7.22|--|995900000|--
2022-01-03 09:19:44|08706|1136087|FRSM|2B|2000000000|1,307|123,881|5.74%|15|2021-11-29|Nov 29, 2021|09/2021|0.18|--|391500000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|388600000|--
2022-01-03 09:19:48|08707|10915|GZT|3.78B|3780000000|2,525|325,189|19.69%|33|2021-11-23|Nov 23, 2021|09/2021|1.36|--|571000000|--|2021-08-24|Aug 24, 2021|06/2021|-0.12|--|557000000|--
2022-01-03 09:19:50|08708|1167677|GNCL|1.02B|1020000000|1,055|276,024|-33.85%|0||
2022-01-03 09:19:57|08709|1129335|GNRS|1.42B|1420000000|111.7|2,394,507|16.42%|13|2021-11-28|Nov 28, 2021|09/2021|-0.01|--|-9030000|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|193200000|--
2022-01-03 09:19:59|08710|10913|GILT|1.27B|1270000000|2,327|97,778|7.73%|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
2022-01-03 09:20:03|08711|10919|HAP|1.49B|1490000000|23,190|11,018|35.27%|21|2021-11-17|Nov 17, 2021|09/2021|2.79|--|389900000|--|2021-08-09|Aug 09, 2021|06/2021|2.04|--|408400000|--
2022-01-03 09:20:07|08712|10920|HARL|7.58B|7580000000|3,551|323,718|20.17%|33|2021-11-29|Nov 29, 2021|09/2021|1.3|--|3420000000|--|2021-08-30|Aug 30, 2021|06/2021|1.25|--|3430000000|--
2022-01-03 09:20:09|08713|11016|HLAN|4.84B|4840000000|21,540|35,040|39.7%|19|2021-11-16|Nov 16, 2021|09/2021|1.3|--|406200000|--|2021-08-17|Aug 17, 2021|06/2021|1.56|--|427100000|--
2022-01-03 09:20:12|08714|10923|ICL|39.39B|39390000000|3,058|1,760,892|84.78%|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
2022-01-03 09:20:15|08715|102941|IDIN|1.69B|1690000000|11,550|18,127|18.13%|19|2021-11-17|Nov 17, 2021|09/2021|3.12|--|495700000|--|2021-08-22|Aug 22, 2021|06/2021|3.54|--|484800000|--
2022-01-03 09:20:17|08716|11019|IES|1.61B|1610000000|29,300|4,120|34.61%|18|2021-08-12|Aug 12, 2021|06/2021|1.36|--|10600000|--|2021-05-13|May 13, 2021|03/2021|6.68|--|42330000|--
2022-01-03 09:20:20|08717|942782|INRM|1.95B|1950000000|1,607|224,337|-0.58%|19|2021-11-22|Nov 22, 2021|09/2021|0.18|--|259600000|--|2021-08-23|Aug 23, 2021|06/2021|0.21|--|252700000|--
2022-01-03 09:20:24|08718|1128859|ISCD|3.12B|3120000000|1,596|405,598|43.96%|12|2021-11-23|Nov 23, 2021|09/2021|0.5|--|585000000|--|2021-08-18|Aug 18, 2021|06/2021|0.57|--|565000000|--
2022-01-03 09:20:27|08719|11058|ISCN|6.15B|6150000000|2,123|256,397|119.37%|19|2021-11-18|Nov 18, 2021|09/2021|0.65|--|304300000|--|2021-08-17|Aug 17, 2021|06/2021|0.27|--|123500000|--
2022-01-03 09:20:30|08720|10925|ILCO|10.54B|10540000000|136,620|10,877|121.44%|32|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2022-01-03 09:20:33|08721|11020|ILDC|1.99B|1990000000|5,555|46,095|83.3%|19|2021-11-29|Nov 29, 2021|09/2021|1.06|--|105100000|--|2021-08-30|Aug 30, 2021|06/2021|1.31|--|87600000|--
2022-01-03 09:20:36|08722|1166585|ISHI|1.99B|1990000000|7,952.00|13,456|29.91%|9|2021-12-13|Dec 13, 2021|03/2021|0.65|--|187200000|--|2021-12-13|Dec 13, 2021|06/2021|1.1|--|252900000|--
2022-01-03 09:20:39|08723|10926|ISRAp|2.26B|2260000000|88.7|4,609,377|38.63%|33|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--
2022-01-03 09:20:43|08724|11883|ISRS|4.5B|4500000000|83,190|3,977|22.74%|19|2021-11-16|Nov 16, 2021|09/2021|23.1|--|179900000|--|2021-08-16|Aug 16, 2021|06/2021|7.12|--|156500000|--
2022-01-03 09:20:45|08725|945143|KEN|8.76B|8760000000|16,170|68,744|69.95%|0||
2022-01-03 09:20:48|08726|11029|KRUR|1.32B|1320000000|10,490|11,655|6.2%|19|2021-11-22|Nov 22, 2021|09/2021|2.66|--|294700000|--|2021-08-23|Aug 23, 2021|06/2021|1.92|--|262200000|--
2022-01-03 09:20:51|08727|10932|LUMI|49.11B|49110000000|3,380|2,875,914|79.21%|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
2022-01-03 09:20:54|08728|11910|LVPR|1.75B|1750000000|12,180|4,333|56.56%|19|2021-11-14|Nov 14, 2021|09/2021|1.43|--|32820000|--|2021-08-11|Aug 11, 2021|06/2021|0.8|--|16460000|--
2022-01-03 09:20:56|08729|24045|LPSN|8.04B|8040000000|11,210|76,225|-44.56%|11|2018-05-08|May 08, 2018|03/2018|--|--|--|200100000|2018-02-20|Feb 20, 2018|12/2017|--|--|--|198800000
2022-01-03 09:20:59|08730|11037|MGIC|3.22B|3220000000|6,625|39,322|29.16%|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
2022-01-03 09:21:02|08731|11038|MLTM|2.52B|2520000000|11,490|19,140|26.44%|19|2021-11-17|Nov 17, 2021|09/2021|0.59|--|480500000|--|2021-08-17|Aug 17, 2021|06/2021|1.06|--|565000000|--
2022-01-03 09:21:06|08732|10938|MTRX|6.03B|6030000000|9,600|76,298|30.97%|21|2021-11-11|Nov 11, 2021|09/2021|0.69|--|1030000000|--|2021-08-11|Aug 11, 2021|06/2021|0.79|--|1060000000|--
2022-01-03 09:21:08|08733|1166586|MAXO|1.55B|1550000000|1,099.00|142,925|-23.37%|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|--
2022-01-03 09:21:11|08734|11041|MTRN|8.33B|8330000000|7,623|112,157|57.42%|19|2021-11-24|Nov 24, 2021|09/2021|0.35|--|311000000|--|2021-08-17|Aug 17, 2021|06/2021|0.96|--|498500000|--
2022-01-03 09:21:15|08735|102938|MDTR|1.43B|1430000000|960|148,052|5.29%|19|2021-11-25|Nov 25, 2021|09/2021|-0.01|--|53930000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|51800000|--
2022-01-03 09:21:19|08736|11942|MGOR|5.38B|5380000000|14,820|36,893|48.88%|19|2021-11-22|Nov 22, 2021|09/2021|4.58|--|40840000|--|2021-08-29|Aug 29, 2021|06/2021|3.42|--|39080000|--
2022-01-03 09:21:22|08737|10936|MLSR|14.03B|14030000000|29,700|41,085|68.37%|31|2021-11-24|Nov 24, 2021|09/2021|13.87|--|397000000|--|2021-08-18|Aug 18, 2021|06/2021|13.87|--|371000000|--
2022-01-03 09:21:24|08738|1008671|MNRT|1.43B|1430000000|229.3|966,596|19.53%|19|2021-11-11|Nov 11, 2021|09/2021|0.02|--|32090000|--|2021-08-12|Aug 12, 2021|06/2021|0.04|--|30120000|--
2022-01-03 09:21:27|08739|10937|MMHD|4.74B|4740000000|7,500|47,736|24.52%|19|2021-11-29|Nov 29, 2021|09/2021|1.67|--|1550000000|--|2021-08-30|Aug 30, 2021|06/2021|2.86|--|1610000000|--
2022-01-03 09:21:30|08740|10934|MGDL|5.61B|5610000000|534.9|1,441,445|42.27%|33|2021-11-18|Nov 18, 2021|09/2021|0.29|--|3130000000|--|2021-08-25|Aug 25, 2021|06/2021|0.28|--|3160000000|--
2022-01-03 09:21:33|08741|10922|MVNE|10.66B|10660000000|1,330|938,232|60.39%|19|2021-11-17|Nov 17, 2021|09/2021|0.29|--|247000000|--|2021-08-09|Aug 09, 2021|06/2021|0.32|--|333600000|--
2022-01-03 09:21:36|08742|10939|MZTF|31.55B|31550000000|12,300|346,691|64.71%|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
2022-01-03 09:21:38|08743|10940|NFTA|2.12B|2120000000|2,270|49,245|45.52%|19|2021-11-25|Nov 25, 2021|09/2021|1.59|--|415000000|--|2021-08-26|Aug 26, 2021|06/2021|0.38|--|274000000|--
2022-01-03 09:21:41|08744|1173275|NYAX|3.72B|3720000000|1,182.00|219,270|-|3|2021-05-27|May 27, 2021|03/2020|-0|--|18100000|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|22770000|--
2022-01-03 09:21:44|08745|12104|NTML|2.23B|2230000000|11,300|27,390|76.22%|19|2021-11-24|Nov 24, 2021|09/2021|2.68|--|859500000|--|2021-08-24|Aug 24, 2021|06/2021|2.24|--|777600000|--
2022-01-03 09:21:46|08746|10941|NICE|60.15B|60150000000|94,770|60,766|5.51%|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
2022-01-03 09:21:49|08747|11047|NVMI|13.02B|13020000000|46,040|39,118|102.25%|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
2022-01-03 09:21:52|08748|997120|NVLG|1.54B|1540000000|303.6|438,229|-3.68%|19|2021-11-17|Nov 17, 2021|09/2021|0.02|--|329900000|--|2021-09-01|Sep 01, 2021|06/2021|0.02|--|309700000|--
2022-01-03 09:21:54|08749|11973|ONE|4.52B|4520000000|6,370|61,579|47.54%|19|2021-11-18|Nov 18, 2021|09/2021|0.42|--|624400000|--|2021-08-17|Aug 17, 2021|06/2021|0.42|--|702000000|--
2022-01-03 09:21:57|08750|1043291|OPCE|7.02B|7020000000|3,464|212,312|4.57%|19|2021-11-28|Nov 28, 2021|09/2021|-0.48|--|430000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.45|--|342000000|--
2022-01-03 09:22:00|08751|41400|OPK|10.15B|10150000000|1,513|417,249|15.7%|0||
2022-01-03 09:22:02|08752|945707|ORA|13.78B|13780000000|24,920|69,470|-15.64%|0||
2022-01-03 09:22:04|08753|1168509|NOFR|3.16B|3160000000|9,680.00|51,598|2.19%|9|2021-11-30|Nov 30, 2021|09/2020|-10.23|--|70200000|--|2021-11-30|Nov 30, 2021|09/2021|0.02|--|99630000|--
2022-01-03 09:22:10|08754|10954|PTNR|4.82B|4820000000|2,599|288,563|49.83%|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
2022-01-03 09:22:13|08755|10955|PZOL|3.7B|3700000000|38,740|23,269|11.76%|33|2021-11-24|Nov 24, 2021|09/2021|6|--|3030000000|--|2021-08-25|Aug 25, 2021|06/2021|-3.4|--|2790000000|--
2022-01-03 09:22:16|08756|24046|PERI|3.29B|3290000000|7,554|153,748|79.06%|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
2022-01-03 09:22:19|08757|10953|PRGO|16.15B|16150000000|12,110|183,413|-16.16%|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
2022-01-03 09:22:22|08758|10950|PHOE1|10.18B|10180000000|4,026|400,400|64.62%|21|2021-11-30|Nov 30, 2021|09/2021|1.6|--|2750000000|--|2021-08-30|Aug 30, 2021|06/2021|2.43|--|2860000000|--
2022-01-03 09:22:24|08759|10951|PLSN|2.13B|2130000000|22,350|8,379|41.85%|19|2021-11-25|Nov 25, 2021|09/2021|3.54|--|410700000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 09:22:28|08760|11994|PTBL|3.27B|3270000000|44,330|4,750|40.48%|19|2021-11-09|Nov 09, 2021|09/2021|9.21|--|166000000|--|2021-08-17|Aug 17, 2021|06/2021|5.69|--|187000000|--
2022-01-03 09:22:31|08761|1169904|RADA|1.44B|1440000000|3,020.00|51,466|-|0||
2022-01-03 09:22:34|08762|10956|RMLI|3.31B|3310000000|24,280|13,764|6.67%|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
2022-01-03 09:22:38|08763|11062|RATIp|1.94B|1940000000|171.9|2,924,587|37.13%|31|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2022-01-03 09:22:41|08764|11064|RIT1|4.2B|4200000000|2,270|301,606|40.21%|21|2021-11-15|Nov 15, 2021|09/2021|0.45|--|86020000|--|2021-08-11|Aug 11, 2021|06/2021|0.51|--|81650000|--
2022-01-03 09:22:43|08765|1173540|RTLS|5.18B|5180000000|10,880.00|63,935|-|7|2021-11-21|Nov 21, 2021|09/2020|0.44|--|212000000|--|2021-11-21|Nov 21, 2021|09/2021|0.61|--|341600000|--
2022-01-03 09:22:45|08766|11090|SPNS|5.86B|5860000000|10,850|80,850|9.3%|0||
2022-01-03 09:22:48|08767|11072|SLARL|2.29B|2290000000|1,122|513,801|53.56%|19|2021-11-01|Nov 01, 2021|09/2021|0.28|--|65800000|--|2021-08-12|Aug 12, 2021|06/2021|0.22|--|64400000|--
2022-01-03 09:22:51|08768|945144|SPEN|10.2B|10200000000|2,864|250,849|17.14%|19|2021-11-24|Nov 24, 2021|09/2021|0.24|--|1100000000|--|2021-08-16|Aug 16, 2021|06/2021|0.28|--|966700000|--
2022-01-03 09:22:54|08769|10960|SKBN|8.99B|8990000000|2,093|559,815|9.45%|25|2021-11-25|Nov 25, 2021|09/2021|-0.22|--|1510000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.22|--|1590000000|--
2022-01-03 09:22:57|08770|10958|SAE|6.59B|6590000000|2,568|540,343|3.67%|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
2022-01-03 09:22:59|08771|10961|STRS|11.48B|11480000000|9,887|79,028|1.93%|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
2022-01-03 09:23:02|08772|11074|SMT|4.59B|4590000000|6,658|73,296|37.29%|19|2021-11-30|Nov 30, 2021|09/2021|0.17|--|93210000|--|2021-08-31|Aug 31, 2021|06/2021|1.44|--|121000000|--
2022-01-03 09:23:05|08773|942777|TDRN|4B|4000000000|47,500|11,979|97.81%|21|2021-11-10|Nov 10, 2021|09/2021|4.49|--|398100000|--|2021-09-01|Sep 01, 2021|06/2021|4.4|--|388100000|--
2022-01-03 09:23:07|08774|1142298|TASE|1.7B|1700000000|1,670|138,662|2.51%|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
2022-01-03 09:23:10|08775|10963|TEVA|27.85B|27850000000|2,525|1,781,819|-17.55%|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
2022-01-03 09:23:14|08776|10964|TSEM|13.53B|13530000000|12,510|182,600|49.69%|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
2022-01-03 09:23:16|08777|1173975|VRDS|3.96B|3960000000|3,773.00|79,559|-|5|2021-08-26|Aug 26, 2021|03/2020|0.29|--|209600000|--|2021-08-26|Aug 26, 2021|03/2021|0.23|--|233000000|--
2022-01-03 09:23:19|08778|1155712|YHNF|3.44B|3440000000|23,920|13,277|55%|12|2021-11-28|Nov 28, 2021|09/2021|2.02|--|925600000|--|2021-08-30|Aug 30, 2021|06/2021|4.22|--|837000000|--
2022-01-03 09:23:23|08779|41603|AMMB|10.6B|10600000000|3.20|2,882,235|-13.15%|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
2022-01-03 09:23:26|08780|41692|AXIA|35.6B|35600000000|3.88|3,283,755|11.23%|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
2022-01-03 09:23:28|08781|41604|CIMB|56.01B|56010000000|5.49|11,733,266|26.74%|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
2022-01-03 09:23:32|08782|41698|DIAL|15.01B|15010000000|2.65|7,957,661|-24.06%|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
2022-01-03 09:23:34|08783|41693|DSOM|31.49B|31490000000|4.07|2,275,271|5.31%|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
2022-01-03 09:23:37|08784|41626|GENT|18.17B|18170000000|4.73|5,171,463|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
2022-01-03 09:23:40|08785|41655|GENM|16.45B|16450000000|2.91|8,289,619|7.06%|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|--
2022-01-03 09:23:44|08786|41625|HAPS|19.17B|19170000000|7.70|446,505|-10.47%|19|2021-11-25|Nov 25, 2021|09/2021|0.15|--|1630000000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|1260000000|--
2022-01-03 09:23:47|08787|41667|HTHB|19.14B|19140000000|5.64|5,925,881|-52.8%|28|2021-11-02|Nov 02, 2021|09/2021|0.267|--|2010000000|--|2021-08-03|Aug 03, 2021|06/2021|0.661|--|3900000000|--
2022-01-03 09:23:51|08788|41685|HLBB|38.62B|38620000000|18.76|833,039|2.31%|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
2022-01-03 09:23:54|08789|41606|HLCB|19.66B|19660000000|17.34|203,192|-3.99%|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
2022-01-03 09:23:57|08790|41678|IHHH|60.43B|60430000000|6.87|6,803,016|33.45%|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
2022-01-03 09:24:00|08791|41615|IOIB|24.17B|24170000000|3.89|1,997,052|-14.65%|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|--
2022-01-03 09:24:03|08792|41620|KLKK|23.52B|23520000000|21.82|658,118|-8.02%|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
2022-01-03 09:24:06|08793|41607|MBBM|98.59B|98590000000|8.33|8,837,194|-1.89%|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
2022-01-03 09:24:09|08794|41657|MAHB|9.91B|9910000000|5.97|1,524,553|1.01%|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
2022-01-03 09:24:13|08795|41688|MXSC|36B|36000000000|4.60|1,569,981|-3.96%|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
2022-01-03 09:24:16|08796|41632|MISC|31.25B|31250000000|7.00|1,481,679|2.62%|33|2021-11-18|Nov 18, 2021|09/2021|0.09|--|2690000000|--|2021-08-13|Aug 13, 2021|06/2021|0.121|--|2350000000|--
2022-01-03 09:24:18|08797|950439|Malaysia|31.33B|31330000000|133.70|75,789|-3.38%|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
2022-01-03 09:24:22|08798|41669|PCGB|70.08B|70080000000|8.76|6,636,206|20.05%|33|2021-11-22|Nov 22, 2021|09/2021|0.242|0.198|5770000000|6120000000|2021-08-25|Aug 25, 2021|06/2021|0.231|0.2317|5610000000|5610000000
2022-01-03 09:24:25|08799|41684|PETR|20.21B|20210000000|20.30|223,685|-3.74%|29|2021-11-26|Nov 26, 2021|09/2021|0.12|--|5200000000|--|2021-08-23|Aug 23, 2021|06/2021|0.0825|--|5140000000|--
2022-01-03 09:24:28|08800|41689|PGAS|34.15B|34150000000|17.22|1,043,921|4.77%|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|--
2022-01-03 09:24:32|08801|41635|PEPT|24.47B|24470000000|17.12|510,419|-7.67%|30|2021-11-25|Nov 25, 2021|09/2021|0.2835|--|1240000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1605|--|1080000000|--
2022-01-03 09:24:35|08802|953641|PMET|45.63B|45630000000|5.65|7,175,085|37.78%|21|2021-11-26|Nov 26, 2021|09/2021|0.0175|--|2890000000|--|2021-08-24|Aug 24, 2021|06/2021|0.031|--|2640000000|2640000000
2022-01-03 09:24:37|08803|41609|PUBM|80.75B|80750000000|4.15|16,390,600|0.97%|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
2022-01-03 09:24:40|08804|41605|RHBC|22.37B|22370000000|5.40|3,494,405|-1.47%|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
2022-01-03 09:24:44|08805|41637|SIME|15.59B|15590000000|2.300|5,085,948|0.43%|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
2022-01-03 09:24:48|08806|1056019|SIPL|26.56B|26560000000|3.84|3,991,463|-24.65%|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
2022-01-03 09:24:50|08807|41648|TENA|52.97B|52970000000|9.23|4,032,344|-10.36%|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
2022-01-03 09:24:53|08808|41651|TPGC|19.14B|19140000000|2.39|27,401,685|-57.68%|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
2022-01-03 09:24:59|08809|24454|ARE|1.02B|1020000000|16.88|303,076|3.18%|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
2022-01-03 09:25:03|08810|24698|AC|7.56B|7560000000|21.13|3,024,803|-7.2%|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
2022-01-03 09:25:06|08811|24448|AGI|3.81B|3810000000|9.73|708,249|-12.5%|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
2022-01-03 09:25:11|08812|24458|ATDb|52.75B|52750000000|49.67|1,440,824|14.5%|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
2022-01-03 09:25:15|08813|24451|ALA|7.65B|7650000000|27.31|713,709|45.89%|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
2022-01-03 09:25:18|08814|40471|AIF|3.12B|3120000000|70.97|74,106|44.42%|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
2022-01-03 09:25:21|08815|24455|ARX|8.03B|8030000000|11.50|3,166,996|91.67%|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
2022-01-03 09:25:24|08816|991199|ATZ|5.8B|5800000000|52.35|300,986|102.99%|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
2022-01-03 09:25:27|08817|977762|AX_pa|3.05B|3050000000|24.45|2,832|26.68%|19|2021-11-03|Nov 03, 2021|09/2021|0.28|--|97660000|--|2021-08-04|Aug 04, 2021|06/2021|1.61|--|103300000|--
2022-01-03 09:25:31|08818|24445|ACOx|4.87B|4870000000|42.70|387,912|17.02%|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
2022-01-03 09:25:35|08819|24735|ATA|4.63B|4630000000|50.24|183,316|124.79%|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
2022-01-03 09:25:38|08820|978804|ACB|1.36B|1360000000|6.850|1,342,418|-35.38%|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
2022-01-03 09:25:41|08821|24750|BDGI|1.1B|1100000000|31.79|76,172|-16.41%|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
2022-01-03 09:25:44|08822|24477|BNS|108.88B|108880000000|89.55|3,969,413|30.16%|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
2022-01-03 09:25:48|08823|24472|BIR|1.71B|1710000000|6.460|1,576,400|264.97%|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
2022-01-03 09:25:52|08824|24467|BBDb|4.02B|4020000000|1.680|6,578,217|250%|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
2022-01-03 09:25:55|08825|42741|BLX|3.56B|3560000000|34.68|257,826|-26.59%|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
2022-01-03 09:25:58|08826|24466|BAMa|119.98B|119980000000|76.39|1,511,179|45.17%|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
2022-01-03 09:26:01|08827|24481|CAE|10.11B|10110000000|31.91|774,400|-9.53%|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
2022-01-03 09:26:04|08828|24795|CF|1.42B|1420000000|15.08|266,918|35.13%|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
2022-01-03 09:26:07|08829|24497|CM|66.49B|66490000000|147.45|1,471,281|35.62%|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
2022-01-03 09:26:11|08830|42760|CTC|20.81B|20810000000|342.23|579|64.53%|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
2022-01-03 09:26:15|08831|24509|CU|9.86B|9860000000|36.69|509,007|18.01%|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
2022-01-03 09:26:18|08832|24513|CWB|3.25B|3250000000|36.30|176,621|26.83%|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
2022-01-03 09:26:22|08833|24486|CFP|3.99B|3990000000|32.06|226,887|39.51%|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
2022-01-03 09:26:25|08834|24503|CPX|4.58B|4580000000|39.46|250,807|12.81%|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
2022-01-03 09:26:30|08835|24505|CS|2.31B|2310000000|5.58|1,587,318|134.45%|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
2022-01-03 09:26:35|08836|42771|CJT|2.89B|2890000000|166.57|81,700|-22.46%|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
2022-01-03 09:26:39|08837|24781|CAS|1.41B|1410000000|13.97|274,710|-3.99%|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
2022-01-03 09:26:42|08838|24484|CCLb|12.22B|12220000000|67.83|274,590|17.37%|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
2022-01-03 09:26:46|08839|24495|CLS|1.76B|1760000000|14.10|199,971|37.29%|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
2022-01-03 09:26:49|08840|24512|CVE|31.29B|31290000000|15.51|6,706,610|100.13%|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
2022-01-03 09:26:52|08841|24488|CG|2.89B|2890000000|9.75|533,169|-33.85%|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
2022-01-03 09:26:55|08842|42759|CGI|918.93M|918930000|44.05|8,674|26.54%|12|2021-08-17|Aug 17, 2021|06/2021|7.13|--|7740000|--|2021-03-18|Mar 18, 2021|12/2020|12.64|--|7680000|--
2022-01-03 09:26:59|08843|24506|CSH_u|2.75B|2750000000|11.82|503,506|5.63%|33|2021-11-11|Nov 11, 2021|09/2021|--|--|211540000|237720000|2021-08-05|Aug 05, 2021|06/2021|-0.02|--|210260000|237900000
2022-01-03 09:27:02|08844|24483|CCA|4.7B|4700000000|100.73|85,209|2.93%|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
2022-01-03 09:27:05|08845|24541|CIGI|8.29B|8290000000|188.38|46,921|66.3%|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
2022-01-03 09:27:08|08846|24510|CUF_u|2.13B|2130000000|11.69|831,271|44.14%|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
2022-01-03 09:27:11|08847|40463|CSU|49.74B|49740000000|2,346.94|35,456|41.99%|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
2022-01-03 09:27:14|08848|1123081|CTS|2.33B|2330000000|10.870|936,822|118.71%|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
2022-01-03 09:27:17|08849|24493|CJRb|991.83M|991830000|4.76|1,271,113|11.21%|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
2022-01-03 09:27:20|08850|24502|CPG|3.93B|3930000000|6.75|5,014,798|127.27%|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
2022-01-03 09:27:23|08851|977870|CRT_u|4.03B|4030000000|17.32|129,022|10.53%|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
2022-01-03 09:27:27|08852|24856|DSG|8.86B|8860000000|104.62|130,763|40.52%|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
2022-01-03 09:27:29|08853|1162029|DCBO|2.8B|2800000000|84.87|80,383|2.56%|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
2022-01-03 09:27:33|08854|24521|DOL|18.85B|18850000000|63.31|474,909|22.03%|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
2022-01-03 09:27:36|08855|42826|DIR_u|3.99B|3990000000|17.22|593,332|30.95%|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
2022-01-03 09:27:39|08856|24515|D_u|1.19B|1190000000|24.63|177,281|24.39%|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
2022-01-03 09:27:42|08857|24522|DPM|1.5B|1500000000|7.82|416,208|-14.54%|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
2022-01-03 09:27:45|08858|991134|ECN|1.31B|1310000000|5.34|1,032,890|-17.47%|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
2022-01-03 09:27:48|08859|40485|EFN|5.28B|5280000000|12.88|751,374|-3.74%|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
2022-01-03 09:27:53|08860|24528|EMA|16.43B|16430000000|63.22|877,399|16.86%|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
2022-01-03 09:27:56|08861|24529|EMPa|10.19B|10190000000|38.54|462,143|10.78%|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
2022-01-03 09:27:59|08862|24524|EDR|912.29M|912290000|5.350|357,221|-16.8%|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
2022-01-03 09:28:03|08863|24531|ERF|3.4B|3400000000|13.34|1,588,937|235.18%|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
2022-01-03 09:28:06|08864|951615|EQX|2.57B|2570000000|8.56|667,148|-35%|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
2022-01-03 09:28:10|08865|42842|EQB|2.35B|2350000000|68.91|39,878|36.46%|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
2022-01-03 09:28:12|08866|1096521|ERO|1.73B|1730000000|19.30|225,896|-5.48%|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
2022-01-03 09:28:16|08867|40486|EIF|1.96B|1960000000|42.14|84,536|15.01%|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
2022-01-03 09:28:19|08868|24543|FTT|5.1B|5100000000|31.88|429,054|17.94%|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
2022-01-03 09:28:21|08869|24537|FM|13.96B|13960000000|30.27|1,683,894|32.47%|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
2022-01-03 09:28:24|08870|24544|FVI|1.44B|1440000000|4.94|1,192,389|-52.77%|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
2022-01-03 09:28:28|08871|24538|FNV|33.45B|33450000000|174.94|350,639|9.61%|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
2022-01-03 09:28:31|08872|24689|WN|21.7B|21700000000|146.66|206,421|54.25%|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
2022-01-03 09:28:34|08873|40487|GEI|3.29B|3290000000|22.42|374,889|9.05%|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
2022-01-03 09:28:37|08874|24550|GIL|10.41B|10410000000|53.63|429,882|50.69%|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
2022-01-03 09:28:41|08875|42830|GSY|2.9B|2900000000|179.27|59,905|85.48%|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
2022-01-03 09:28:44|08876|24553|GWO|35.32B|35320000000|37.96|1,110,323|25.07%|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
2022-01-03 09:28:47|08877|24556|HR_u|4.69B|4690000000|16.25|794,149|23.04%|31|2021-11-15|Nov 15, 2021|09/2021|0.47|--|268800000|--|2021-08-12|Aug 12, 2021|06/2021|0.33|--|264300000|--
2022-01-03 09:28:50|08878|24555|HCG|1.7B|1700000000|39.07|228,290|31.55%|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
2022-01-03 09:28:54|08879|24554|HBM|2.4B|2400000000|9.16|1,260,068|2.81%|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
2022-01-03 09:28:58|08880|960802|H|19.69B|19690000000|32.91|772,579|14.87%|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
2022-01-03 09:29:01|08881|24559|IAG|7.79B|7790000000|72.38|150,994|31.17%|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|--
2022-01-03 09:29:04|08882|24562|IMG|1.88B|1880000000|3.94|1,259,620|-15.63%|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
2022-01-03 09:29:08|08883|24561|IGM|10.93B|10930000000|45.62|326,173|32.19%|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
2022-01-03 09:29:11|08884|24956|INE|3.59B|3590000000|18.60|477,243|-32.04%|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
2022-01-03 09:29:15|08885|24560|IFC|28.95B|28950000000|164.42|248,462|9.09%|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
2022-01-03 09:29:19|08886|24565|IPL|8.21B|8210000000|19.12|739,875|61.08%|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
2022-01-03 09:29:22|08887|40491|ITP|1.56B|1560000000|26.32|192,809|9.03%|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
2022-01-03 09:29:26|08888|42920|IVN|12.48B|12480000000|10.32|1,510,683|50.44%|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
2022-01-03 09:29:29|08889|1029161|JWEL|1.62B|1620000000|40.14|41,182|11.1%|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
2022-01-03 09:29:32|08890|980227|KNT|1.6B|1600000000|7.19|530,474|-5.52%|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
2022-01-03 09:29:35|08891|24570|KEY|6.31B|6310000000|28.53|801,306|26.13%|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
2022-01-03 09:29:37|08892|959119|KXS|4.85B|4850000000|177.33|59,870|-1.67%|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
2022-01-03 09:29:41|08893|42810|KL|13.98B|13980000000|53.010|755,377|0.78%|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
2022-01-03 09:29:44|08894|24573|LB|1.75B|1750000000|40.17|213,464|28.75%|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
2022-01-03 09:29:46|08895|25014|LWRK|1.77B|1770000000|25.53|164,567|-17.72%|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
2022-01-03 09:29:50|08896|24576|LNR|4.9B|4900000000|74.93|124,047|11.14%|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
2022-01-03 09:29:53|08897|42940|LAC|4.42B|4420000000|36.82|864,161|130.41%|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
2022-01-03 09:29:56|08898|24572|L|34.54B|34540000000|103.64|507,306|65.01%|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
2022-01-03 09:29:59|08899|24578|LUN|7.26B|7260000000|9.880|2,292,027|-12.57%|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
2022-01-03 09:30:02|08900|24584|MFI|3.65B|3650000000|29.26|242,260|3.69%|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
2022-01-03 09:30:06|08901|25012|MRE|924.22M|924220000|11.50|375,419|-22.61%|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
2022-01-03 09:30:08|08902|24582|MEG|3.59B|3590000000|11.70|1,799,830|162.92%|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
2022-01-03 09:30:12|08903|24591|MX|3.8B|3800000000|50.04|181,269|-14.45%|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
2022-01-03 09:30:15|08904|42985|MTY|1.56B|1560000000|63.28|62,175|9.2%|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
2022-01-03 09:30:17|08905|24590|MTL|1.1B|1100000000|11.63|304,303|6.7%|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
2022-01-03 09:30:21|08906|24592|NA|32.59B|32590000000|96.44|1,323,982|34.62%|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
2022-01-03 09:30:23|08907|49233|NXE|2.64B|2640000000|5.540|2,269,855|57.83%|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|--|--
2022-01-03 09:30:26|08908|42990|NFI|1.56B|1560000000|20.26|343,147|-15.9%|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
2022-01-03 09:30:29|08909|24600|NPI|8.6B|8600000000|37.95|584,413|-16.9%|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
2022-01-03 09:30:32|08910|24606|OGC|1.55B|1550000000|2.200|1,080,357|-10.57%|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
2022-01-03 09:30:35|08911|960813|OGI|689.84M|689840000|2.22|1,918,335|31.36%|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
2022-01-03 09:30:38|08912|42743|OSK|1.32B|1320000000|3.81|822,120|2.97%|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|--|--
2022-01-03 09:30:41|08913|40498|PXT|2.6B|2600000000|21.61|497,745|23.34%|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
2022-01-03 09:30:44|08914|24618|PKI|5.34B|5340000000|34.77|436,723|-13.91%|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
2022-01-03 09:30:47|08915|24623|POW|28.28B|28280000000|41.80|1,512,176|43%|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|--
2022-01-03 09:30:49|08916|943642|PSK|3.25B|3250000000|13.63|584,769|35.08%|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
2022-01-03 09:30:53|08917|25066|PBH|5.57B|5570000000|126.44|52,072|25.52%|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
2022-01-03 09:30:56|08918|25099|PVG|3.35B|3350000000|17.82|543,223|22.14%|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
2022-01-03 09:31:00|08919|24632|QBRb|6.83B|6830000000|28.55|588,283|-12.85%|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
2022-01-03 09:31:04|08920|1029163|REAL|651.06M|651060000|8.30|446,978|-56.79%|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
2022-01-03 09:31:07|08921|43058|RCH|2.44B|2440000000|43.63|70,800|32.05%|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
2022-01-03 09:31:11|08922|24642|RUS|2.12B|2120000000|33.63|175,985|47.95%|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
2022-01-03 09:31:15|08923|24645|SAP|11.81B|11810000000|28.50|611,127|-20.01%|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
2022-01-03 09:31:19|08924|25146|SEA|1.63B|1630000000|20.90|79,146|-21.96%|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
2022-01-03 09:31:22|08925|24650|SJRb|19.16B|19160000000|38.39|1,329,353|71.84%|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
2022-01-03 09:31:26|08926|24988|SIA|1.01B|1010000000|15.03|288,944|6.29%|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
2022-01-03 09:31:29|08927|24659|SVM|835.06M|835060000|4.73|375,782|-44.42%|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
2022-01-03 09:31:32|08928|978638|SIL|1.45B|1450000000|10.00|266,073|-29.53%|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
2022-01-03 09:31:34|08929|978227|ZZZ|1.38B|1380000000|37.53|78,763|41.78%|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
2022-01-03 09:31:40|08930|24654|SNC|5.43B|5430000000|30.91|388,459|42.25%|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
2022-01-03 09:31:44|08931|958361|TOY|4.91B|4910000000|47.94|74,792|65.25%|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
2022-01-03 09:31:47|08932|24657|STN|7.9B|7900000000|71.07|258,504|72.17%|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
2022-01-03 09:31:51|08933|1055997|STLC|3.19B|3190000000|41.22|380,986|81.35%|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
2022-01-03 09:31:54|08934|43085|SJ|2.57B|2570000000|40.01|214,656|-13.55%|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
2022-01-03 09:31:57|08935|945165|SMU_u|4.14B|4140000000|23.50|330,844|72.16%|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
2022-01-03 09:32:01|08936|24651|SLF|41.26B|41260000000|70.41|1,929,269|24.4%|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|--
2022-01-03 09:32:04|08937|31160|SOY|951.59M|951590000|8.77|169,647|-41.02%|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
2022-01-03 09:32:09|08938|24655|SPB|2.29B|2290000000|13.00|507,334|6.73%|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
2022-01-03 09:32:12|08939|24671|TFII|13.2B|13200000000|141.87|489,753|116.5%|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
2022-01-03 09:32:16|08940|24692|X|7.17B|7170000000|128.25|110,382|0.87%|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
2022-01-03 09:32:19|08941|25220|TXG|1.13B|1130000000|13.15|331,186|-31.12%|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
2022-01-03 09:32:23|08942|24675|TIH|9.41B|9410000000|114.36|110,175|28.21%|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
2022-01-03 09:32:26|08943|24668|TD|176.7B|176700000000|96.98|5,259,199|34.84%|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
2022-01-03 09:32:29|08944|24678|TOU|13.48B|13480000000|40.84|2,300,245|138%|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
2022-01-03 09:32:32|08945|43104|RNW|5B|5000000000|18.75|455,235|-13.83%|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
2022-01-03 09:32:35|08946|1011025|TSU|1.96B|1960000000|47.69|90,852|114.17%|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
2022-01-03 09:32:38|08947|24566|TRQ|4.19B|4190000000|20.80|272,679|31.4%|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
2022-01-03 09:32:41|08948|24682|VET|2.58B|2580000000|15.90|1,990,678|179.93%|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
2022-01-03 09:32:43|08949|43133|VFF|715.51M|715510000|8.12|426,375|-37.01%|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
2022-01-03 09:32:48|08950|976223|WELL|1.02B|1020000000|4.910|1,013,408|-39.01%|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
2022-01-03 09:32:51|08951|43141|WDO|1.63B|1630000000|11.51|339,387|8.38%|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
2022-01-03 09:32:54|08952|24686|WFG|12.9B|12900000000|120.68|469,024|47.57%|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
2022-01-03 09:33:00|08953|25241|WCP|4.61B|4610000000|7.49|3,344,447|54.12%|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
2022-01-03 09:33:02|08954|43147|WPK|2.42B|2420000000|37.17|81,031|-13.19%|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
2022-01-03 09:33:05|08955|978215|WIRu|1.84B|1840000000|21.77|784,988|50.66%|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
2022-01-03 09:33:08|08956|24919|WSP|21.61B|21610000000|183.63|132,589|52.28%|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
2022-01-03 09:33:11|08957|951635|WEED|4.35B|4350000000|11.040|2,149,668|-64.75%|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
2022-01-03 09:33:14|08958|1055210|GOLD|33.81B|33810000000|19.00|16,903,425|-16.11%|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
2022-01-03 09:33:17|08959|24589|MRU|16.26B|16260000000|67.32|410,758|18.52%|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
2022-01-03 09:33:20|08960|24473|BMO|88.28B|88280000000|136.19|2,038,822|40.72%|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
2022-01-03 09:33:23|08961|24453|AQN|12.28B|12280000000|18.27|2,615,012|-12.79%|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
2022-01-03 09:33:25|08962|24469|BCE|59.81B|59810000000|65.81|2,949,847|20.91%|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
2022-01-03 09:33:28|08963|24520|DML|1.4B|1400000000|1.74|4,138,504|107.14%|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|--
2022-01-03 09:33:32|08964|25153|SII|1.42B|1420000000|57.08|45,919|54.44%|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
2022-01-03 09:33:36|08965|1055247|YRI|5.14B|5140000000|5.32|4,204,965|-26.82%|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
2022-01-03 09:33:39|08966|24498|CNQ|62.92B|62920000000|53.45|5,785,354|74.73%|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
2022-01-03 09:33:43|08967|1164007|DND|3.09B|3090000000|44.88|316,515|-11.16%|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
2022-01-03 09:33:46|08968|42839|ENGH|2.69B|2690000000|48.43|85,998|-21.44%|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
2022-01-03 09:33:49|08969|24536|FFH|16.51B|16510000000|622.24|59,456|43.42%|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
2022-01-03 09:33:52|08970|24952|IFP|2.46B|2460000000|40.51|309,783|70.42%|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
2022-01-03 09:33:54|08971|24575|LIF|2.4B|2400000000|37.53|294,590|15.09%|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
2022-01-03 09:33:56|08972|1123415|LSPD|7.59B|7590000000|51.08|899,936|-43.14%|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
2022-01-03 09:33:59|08973|1166355|NVEI|11.72B|11720000000|82.00|489,349|5.41%|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
2022-01-03 09:34:02|08974|24605|ONEX|8.62B|8620000000|99.28|133,248|35.89%|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|--|--
2022-01-03 09:34:05|08975|24608|OTEX|16.3B|16300000000|60.04|516,900|3.8%|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
2022-01-03 09:34:09|08976|24680|TRP|57.61B|57610000000|58.83|4,564,093|13.68%|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
2022-01-03 09:34:12|08977|24603|NWC|1.65B|1650000000|34.24|123,302|5.55%|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
2022-01-03 09:34:16|08978|24679|TRI|73.69B|73690000000|151.27|361,684|45.2%|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
2022-01-03 09:34:20|08979|43109|TCN|5.27B|5270000000|19.36|643,872|69.38%|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
2022-01-03 09:34:23|08980|24691|WTE|1.7B|1700000000|26.82|146,610|72.03%|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
2022-01-03 09:34:26|08981|998086|GOOS|3.96B|3960000000|37.06|1,094,110|24.49%|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
2022-01-03 09:34:29|08982|1055239|BB|6.8B|6800000000|11.82|2,666,201|40.05%|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
2022-01-03 09:34:33|08983|24470|BEI_u|2.55B|2550000000|54.83|113,352|62.51%|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
2022-01-03 09:34:36|08984|24777|BYD|4.29B|4290000000|199.62|53,625|-9.08%|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
2022-01-03 09:34:39|08985|985736|BBU_u|8.57B|8570000000|58.05|62,064|20.21%|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
2022-01-03 09:34:42|08986|42747|BIP_u|23.5B|23500000000|76.99|246,964|22.25%|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
2022-01-03 09:34:45|08987|1177000|BPYP_pa|-|-|33.30|16,173|-|0||
2022-01-03 09:34:47|08988|977801|BEP_pg|21.47B|21470000000|27.17|3,981|8.2%|0||
2022-01-03 09:34:50|08989|24482|CAR_u|10.49B|10490000000|59.96|347,285|19.94%|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
2022-01-03 09:34:53|08990|1055219|CNR|109.96B|109960000000|155.38|1,085,727|11.03%|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
2022-01-03 09:34:56|08991|24501|CP|84.74B|84740000000|90.98|2,006,152|3.02%|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
2022-01-03 09:34:59|08992|42784|CHP_u|4.97B|4970000000|15.19|355,721|16.76%|28|2021-11-03|Nov 03, 2021|09/2021|0.226|--|331290000|--|2021-07-21|Jul 21, 2021|06/2021|0.117|--|323940000|--
2022-01-03 09:35:02|08993|24822|CRR_u|3.06B|3060000000|18.62|148,049|29.76%|25|2021-11-09|Nov 09, 2021|09/2021|-0.08|--|101520000|--|2021-08-04|Aug 04, 2021|06/2021|-0.11|--|100010000|101560000
2022-01-03 09:35:05|08994|24527|ELD|2.16B|2160000000|11.86|450,521|-29.7%|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
2022-01-03 09:35:08|08995|24534|FCR_u|4.14B|4140000000|18.86|485,553|39.19%|33|2021-11-02|Nov 02, 2021|09/2021|0.82|--|165600000|--|2021-08-04|Aug 04, 2021|06/2021|0.96|--|167200000|--
2022-01-03 09:35:11|08996|953907|FSV|10.94B|10940000000|248.60|71,964|42.69%|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
2022-01-03 09:35:15|08997|24564|IMO|31.69B|31690000000|45.62|1,402,828|88.82%|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
2022-01-03 09:35:18|08998|40490|IIP_u|2.42B|2420000000|17.31|290,499|26.44%|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
2022-01-03 09:35:22|08999|24969|KMP_u|2.61B|2610000000|23.59|160,830|37.87%|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
2022-01-03 09:35:25|09000|1055235|MFC|46.94B|46940000000|24.11|7,437,238|6.45%|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
2022-01-03 09:35:29|09001|25045|NWH_u|3.04B|3040000000|13.81|424,172|9.6%|33|2021-11-12|Nov 12, 2021|09/2021|0.57|--|95600000|--|2021-08-13|Aug 13, 2021|06/2021|0.37|--|90100000|--
2022-01-03 09:35:31|09002|941685|OR|2.58B|2580000000|15.48|326,091|-4.03%|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
2022-01-03 09:35:35|09003|24624|PPL|21.12B|21120000000|38.37|2,156,541|27.48%|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
2022-01-03 09:35:39|09004|24468|PRMW|3.57B|3570000000|22.32|91,008|11.82%|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
2022-01-03 09:35:43|09005|31157|RBA|8.58B|8580000000|77.41|132,149|-12.51%|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
2022-01-03 09:35:46|09006|24514|SRU_u|4.66B|4660000000|32.19|338,077|39.47%|29|2021-11-11|Nov 11, 2021|09/2021|0.52|--|195170000|--|2021-08-11|Aug 11, 2021|06/2021|0.54|--|193940000|--
2022-01-03 09:35:49|09007|976225|TECKa|20.37B|20370000000|38.20|1,821|38.91%|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
2022-01-03 09:35:51|09008|24662|T|40.54B|40540000000|29.79|2,156,552|18.17%|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
2022-01-03 09:35:54|09009|24663|TA|3.81B|3810000000|14.05|448,559|45.29%|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
2022-01-03 09:35:57|09010|24665|TCLa|1.77B|1770000000|20.31|205,819|-0.98%|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
2022-01-03 09:36:00|09011|24446|AEM|16.45B|16450000000|67.19|913,697|-25%|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
2022-01-03 09:36:03|09012|24480|BTO|5.26B|5260000000|4.98|5,443,095|-30.15%|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
2022-01-03 09:36:06|09013|31094|BLDP|4.74B|4740000000|15.89|1,159,796|-46.64%|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
2022-01-03 09:36:10|09014|24683|BHC|12.57B|12570000000|34.94|410,827|32.3%|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
2022-01-03 09:36:13|09015|42751|DOO|9.11B|9110000000|110.80|189,925|31.76%|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
2022-01-03 09:36:16|09016|1055217|CCO|11B|11000000000|27.58|1,527,071|61.76%|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
2022-01-03 09:36:19|09017|24492|CIX|5.2B|5200000000|26.44|497,758|67.55%|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
2022-01-03 09:36:22|09018|962584|CRON|1.85B|1850000000|4.98|464,833|-43.67%|19|2021-11-16|Nov 16, 2021|09/2021|-0.1|-0.0967|18000000|20020000|2021-08-06|Aug 06, 2021|06/2021|0.15|-0.0767|15620000|14880000
2022-01-03 09:36:24|09019|1055225|ENB|68.63B|68630000000|49.41|8,854,159|21.37%|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
2022-01-03 09:36:27|09020|24539|FR|3.61B|3610000000|14.07|635,649|-17.62%|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
2022-01-03 09:36:30|09021|1159533|GFL|16.12B|16120000000|47.83|288,718|28.89%|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
2022-01-03 09:36:33|09022|1055232|K|9.23B|9230000000|7.34|4,256,708|-21.41%|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
2022-01-03 09:36:36|09023|24990|MAG|1.94B|1940000000|19.83|266,610|-23.91%|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
2022-01-03 09:36:38|09024|24586|MG|30.85B|30850000000|102.35|728,989|13.58%|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
2022-01-03 09:36:42|09025|24598|NGD|1.29B|1290000000|1.890|1,820,296|-32.5%|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
2022-01-03 09:36:45|09026|24597|NG|2.88B|2880000000|8.67|137,439|-29.63%|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|--|--
2022-01-03 09:36:51|09027|1057244|NTR|54.39B|54390000000|95.08|1,105,914|55.26%|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
2022-01-03 09:36:54|09028|24609|PAAS|6.65B|6650000000|31.56|422,770|-28.11%|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
2022-01-03 09:36:57|09029|943641|QSR|24.22B|24220000000|76.70|803,113|-1.45%|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
2022-01-03 09:37:00|09030|1055240|RY|191.26B|191260000000|134.25|3,651,006|28.36%|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
2022-01-03 09:37:04|09031|25177|SSL|1.5B|1500000000|7.85|267,561|-13.93%|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
2022-01-03 09:37:07|09032|25152|SHOP|219.23B|219230000000|1,741.69|162,414|21.18%|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
2022-01-03 09:37:10|09033|24656|SSRM|4.75B|4750000000|22.39|451,104|-12.4%|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
2022-01-03 09:37:13|09034|1055242|SU|46.16B|46160000000|31.65|10,328,790|48.24%|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
2022-01-03 09:37:16|09035|1170093|TIXT|11.14B|11140000000|41.80|126,776|-|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
2022-01-03 09:37:19|09036|1173238|TLRY|4.23B|4230000000|8.92|1,732,333|-|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
2022-01-03 09:37:22|09037|24471|WCN|44.99B|44990000000|172.40|256,861|32.09%|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
2022-01-03 09:37:25|09038|24690|WPRT|512.74M|512740000|3.01|535,980|-55.54%|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
2022-01-03 09:37:29|09039|24652|WPM|24.51B|24510000000|54.28|938,981|2.11%|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
2022-01-03 09:37:32|09040|24542|FTS|28.86B|28860000000|61.03|1,513,522|17.37%|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
2022-01-03 09:37:39|09041|24637|REI_u|7.21B|7210000000|22.94|933,616|36.96%|33|2021-11-09|Nov 09, 2021|09/2021|0.4328|--|260190000|--|2021-08-05|Aug 05, 2021|06/2021|0.4571|--|265850000|--
2022-01-03 09:37:42|09042|43433|005930|526.02T|5.2602E+14|78,600|3,226,497|-3.33%|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
2022-01-03 09:37:45|09043|43430|000660|90.08T|9.008E+13|128,500|1,041,599|10.55%|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
2022-01-03 09:37:48|09044|43493|035420|56.42T|5.642E+13|376,000|127,334|29.4%|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
2022-01-03 09:37:51|09045|979247|035720|48.78T|4.878E+13|114,500|581,102|44.42%|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
2022-01-03 09:37:54|09046|43450|006400|43.36T|4.336E+13|650,000|97,450|4.3%|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
2022-01-03 09:37:57|09047|43424|051910|45.39T|4.539E+13|618,000|80,571|-25.36%|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
2022-01-03 09:38:00|09048|43399|005380|44.17T|4.417E+13|210,500|215,182|8.85%|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
2022-01-03 09:38:03|09049|979618|068270|27.59T|2.759E+13|198,500|815,156|-43.74%|22|2021-11-17|Nov 17, 2021|09/2021|1173.84|2915.76|401000000000|432650000000|2021-08-17|Aug 17, 2021|06/2021|932.6|3690|431800000000|460000000000
2022-01-03 09:38:06|09050|43460|000270|32.96T|3.296E+13|82,600|476,856|31.73%|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
2022-01-03 09:38:10|09051|43413|105560|21.43T|2.143E+13|55,300|538,285|26.73%|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
2022-01-03 09:38:13|09052|43531|005490|20.76T|2.076E+13|280,000|159,928|0.92%|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
2022-01-03 09:38:16|09053|43398|012330|23.17T|2.317E+13|256,500|121,890|-0.39%|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
2022-01-03 09:38:21|09054|43453|055550|19.01T|1.901E+13|37,250|605,400|14.82%|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
2022-01-03 09:38:23|09055|43348|066570|23.6T|2.36E+13|139,500|397,208|2.22%|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
2022-01-03 09:38:26|09056|993256|207940|59.75T|5.975E+13|911,000|25,547|9.32%|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
2022-01-03 09:38:30|09057|43404|096770|19.81T|1.981E+13|248,000|150,535|25.53%|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
2022-01-03 09:38:33|09058|43378|086790|12.26T|1.226E+13|42,350|479,841|21.88%|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
2022-01-03 09:38:36|09059|43448|036570|13.2T|1.32E+13|667,000|101,395|-30.93%|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
2022-01-03 09:38:39|09060|43477|028260|19.61T|1.961E+13|117,500|180,082|-13.77%|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
2022-01-03 09:38:43|09061|43521|051900|17.37T|1.737E+13|1,104,000|23,058|-32.28%|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
2022-01-03 09:38:45|09062|1176172|259960|21.53T|2.153E+13|460,000.00|125,843|-|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|--
2022-01-03 09:38:48|09063|1166996|352820|14.43T|1.443E+13|350,500|134,359|120.33%|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
2022-01-03 09:38:51|09064|43365|011200|13.16T|1.316E+13|27,300|1,294,130|92.83%|33|2021-11-11|Nov 11, 2021|09/2021|202.00|557.77|4000000000|3000000000|2021-08-13|Aug 13, 2021|06/2021|519|613.09|2000000000|2000000000
2022-01-03 09:38:55|09065|43350|009150|14.66T|1.466E+13|194,500|252,331|10.96%|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
2022-01-03 09:38:58|09066|43480|033780|9.8T|9.8E+12|79,000|232,814|-4.93%|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
2022-01-03 09:39:02|09067|43520|034730|14.08T|1.408E+13|255,500|96,761|4.37%|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
2022-01-03 09:39:05|09068|1031014|091990|12.54T|1.254E+13|80,200|897,003|-49.63%|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
2022-01-03 09:39:07|09069|1010663|251270|10.24T|1.024E+13|127,500|111,841|-4.94%|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
2022-01-03 09:39:11|09070|43508|003550|12.91T|1.291E+13|81,000|181,346|-2.13%|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
2022-01-03 09:39:14|09071|43525|015760|14.19T|1.419E+13|22,350|724,653|-19.34%|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
2022-01-03 09:39:19|09072|1131302|316140|9.25T|9.25E+12|12,800|919,183|30.52%|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
2022-01-03 09:39:22|09073|43370|000810|8.47T|8.47E+12|204,500|70,298|7.73%|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
2022-01-03 09:39:26|09074|43544|034020|10.62T|1.062E+13|20,950|10,521,481|56.56%|31|2021-11-04|Nov 04, 2021|09/2021|58.52|--|3000000000|--|2021-08-13|Aug 13, 2021|06/2021|48.29|--|2000000000|--
2022-01-03 09:39:29|09075|43514|003490|10.25T|1.025E+13|29,500|644,853|39.16%|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
2022-01-03 09:39:31|09076|1175885|323410|28.03T|2.803E+13|59,100.00|736,195|-|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|--
2022-01-03 09:39:34|09077|43507|030200|7.17T|7.17E+12|30,350|372,603|27.5%|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
2022-01-03 09:39:37|09078|43416|090430|10.54T|1.054E+13|168,000|90,887|-18.93%|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
2022-01-03 09:39:40|09079|43428|032830|11.51T|1.151E+13|64,500|158,554|-18.96%|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
2022-01-03 09:39:44|09080|948394|018260|12.11T|1.211E+13|156,500|65,671|-12.32%|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
2022-01-03 09:39:46|09081|1123980|247540|10.94T|1.094E+13|480,000|93,432|193.77%|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
2022-01-03 09:39:49|09082|43541|009540|6.69T|6.69E+12|94,000|124,405|-12.81%|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
2022-01-03 09:39:52|09083|43463|034220|8.8T|8.8E+12|24,700|1,088,316|32.61%|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
2022-01-03 09:39:56|09084|43457|009830|6.81T|6.81E+12|35,550|371,944|-23.54%|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
2022-01-03 09:39:59|09085|43524|021240|5.4T|5.4E+12|73,400|125,351|2.34%|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
2022-01-03 09:40:02|09086|43381|010130|9.03T|9.03E+12|510,000|35,423|27.27%|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
2022-01-03 09:40:06|09087|43473|010950|9.86T|9.86E+12|85,900|159,594|23.84%|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
2022-01-03 09:40:09|09088|979183|028300|3.71T|3.71E+12|36,300|287,298|-23.14%|19|2021-11-18|Nov 18, 2021|09/2021|-301.00|--|10140000000|--|2021-08-17|Aug 17, 2021|06/2021|-300.86|--|8390000000|--
2022-01-03 09:40:12|09089|979031|003670|11.15T|1.115E+13|143,500|192,951|38.46%|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
2022-01-03 09:40:16|09090|43492|032640|5.92T|5.92E+12|13,650|601,121|15.74%|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
2022-01-03 09:40:19|09091|43346|018880|7.18T|7.18E+12|13,450|436,832|-17.23%|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
2022-01-03 09:40:21|09092|979607|066970|6.91T|6.91E+12|208,500|218,656|216.29%|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
2022-01-03 09:40:25|09093|43371|000720|4.96T|4.96E+12|46,150|227,021|18.69%|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
2022-01-03 09:40:28|09094|43374|011170|7.44T|7.44E+12|217,000|63,322|-21.38%|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
2022-01-03 09:40:31|09095|43366|010140|4.87T|4.87E+12|5,680|1,528,048|-14.02%|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
2022-01-03 09:40:34|09096|43400|004020|5.39T|5.39E+12|41,550|326,613|3.54%|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
2022-01-03 09:40:37|09097|43540|071050|4.62T|4.62E+12|79,800|114,599|2.15%|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
2022-01-03 09:40:40|09098|1166027|293490|7.03T|7.03E+12|93,000.00|610,170|105%|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
2022-01-03 09:40:43|09099|43538|011790|6.24T|6.24E+12|169,500|122,322|85.64%|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
2022-01-03 09:40:46|09100|43435|028050|4.49T|4.49E+12|22,900|704,961|72.83%|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
2022-01-03 09:40:49|09101|1050118|263750|8.46T|8.46E+12|134,000|325,029|170.46%|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
2022-01-03 09:40:53|09102|43422|035250|4.88T|4.88E+12|24,200|422,593|2.34%|33|2021-11-11|Nov 11, 2021|09/2021|142.52|184.34|245220000000|247660000000|2021-08-17|Aug 17, 2021|06/2021|103.12|56.38|203810000000|203620000000
2022-01-03 09:40:55|09103|1171784|302440|17.21T|1.721E+13|229,500|209,219|-|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
2022-01-03 09:40:58|09104|44089|139480|4.2T|4.2E+12|150,500|66,122|-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
2022-01-03 09:41:01|09105|43532|000100|4.25T|4.25E+12|63,400|189,140|-13.18%|32|2021-10-28|Oct 28, 2021|09/2021|626.58|690.8|451500000000|453410000000|2021-08-17|Aug 17, 2021|06/2021|522.1|246.76|433300000000|434000000000
2022-01-03 09:41:04|09106|43465|011070|8.61T|8.61E+12|370,500|124,307|99.45%|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
2022-01-03 09:41:08|09107|43347|011780|4.45T|4.45E+12|167,000|82,116|14.48%|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
2022-01-03 09:41:12|09108|43379|086280|6.3T|6.3E+12|172,500|74,045|-8.7%|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
2022-01-03 09:41:15|09109|43441|006800|4.97T|4.97E+12|8,550|707,283|-8.37%|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
2022-01-03 09:41:18|09110|44101|161390|4.84T|4.84E+12|40,950|160,491|0.76%|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
2022-01-03 09:41:21|09111|43376|097950|5.93T|5.93E+12|379,500|29,586|1.71%|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
2022-01-03 09:41:24|09112|43856|014680|3.4T|3.4E+12|297,500|40,669|55.47%|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
2022-01-03 09:41:27|09113|43407|016360|4.01T|4.01E+12|44,200|204,669|11%|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
2022-01-03 09:41:30|09114|979869|112040|5.87T|5.87E+12|183,900|485,032|848.05%|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
2022-01-03 09:41:33|09115|43542|024110|7.67T|7.67E+12|10,350|722,080|16.52%|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
2022-01-03 09:41:35|09116|1010641|267250|3.79T|3.79E+12|53,600|132,164|-5.29%|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
2022-01-03 09:41:38|09117|1175253|383220|7.23T|7.23E+12|945,000.00|25,130|-|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
2022-01-03 09:41:42|09118|43522|006360|3.36T|3.36E+12|40,050|222,602|4.76%|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
2022-01-03 09:41:44|09119|1163147|326030|7.61T|7.61E+12|98,400|132,283|-42.49%|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
2022-01-03 09:41:47|09120|43455|005830|3.24T|3.24E+12|54,000|116,030|23.43%|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
2022-01-03 09:41:50|09121|1031094|271560|4.09T|4.09E+12|104,000|66,669|-16.53%|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
2022-01-03 09:41:53|09122|43780|008770|2.95T|2.95E+12|78,200|173,644|-5.22%|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
2022-01-03 09:41:56|09123|44107|180640|4.12T|4.12E+12|62,200|64,890|-2.69%|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
2022-01-03 09:41:59|09124|980033|196170|3.2T|3.2E+12|74,600|126,795|-37.23%|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
2022-01-03 09:42:02|09125|43414|138930|2.73T|2.73E+12|8,390|863,542|47.89%|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
2022-01-03 09:42:06|09126|43469|010060|2.46T|2.46E+12|103,500|122,462|11.83%|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
2022-01-03 09:42:08|09127|1156618|336260|3.14T|3.14E+12|48,000.00|220,273|-10.28%|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
2022-01-03 09:42:13|09128|43419|000990|3.15T|3.15E+12|76,900|378,581|42.55%|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
2022-01-03 09:42:15|09129|43962|047810|3.16T|3.16E+12|32,900|259,432|25.78%|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
2022-01-03 09:42:18|09130|942445|204320|2.97T|2.97E+12|62,900|180,203|7.82%|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
2022-01-03 09:42:21|09131|979725|086520|2.85T|2.85E+12|111,500|805,467|241.11%|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
2022-01-03 09:42:24|09132|43354|020150|6.22T|6.22E+12|131,500|214,026|165.23%|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
2022-01-03 09:42:27|09133|43495|012750|2.5T|2.5E+12|73,800|40,502|-13.06%|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
2022-01-03 09:42:30|09134|43440|128940|3.37T|3.37E+12|285,000|27,874|-23.19%|27|2021-11-02|Nov 02, 2021|09/2021|1876.91|1498.74|303100000000|303080000000|2021-08-17|Aug 17, 2021|06/2021|593.45|592.78|279300000000|279300000000
2022-01-03 09:42:33|09135|1060774|285130|2.79T|2.79E+12|148,500|155,455|-43.06%|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
2022-01-03 09:42:35|09136|1169264|375500|2.45T|2.45E+12|122,500|77,479|-|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
2022-01-03 09:42:38|09137|979620|068760|4.67T|4.67E+12|124,500|274,911|-46.64%|19|2021-11-15|Nov 15, 2021|09/2021|243.48|--|90900000000|--|2021-08-12|Aug 12, 2021|06/2021|361.07|--|98740000000|--
2022-01-03 09:42:41|09138|979600|067160|2.23T|2.23E+12|202,900|57,932|232.23%|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
2022-01-03 09:42:44|09139|979248|035760|2.88T|2.88E+12|139,800|67,635|-0.29%|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
2022-01-03 09:42:47|09140|43497|078930|3.69T|3.69E+12|39,400|154,323|4.13%|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
2022-01-03 09:42:50|09141|979800|096530|3.15T|3.15E+12|61,500|401,785|-36.68%|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
2022-01-03 09:42:53|09142|1094002|298050|2.66T|2.66E+12|574,000|27,888|300%|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
2022-01-03 09:42:56|09143|43545|005940|3.92T|3.92E+12|12,200|390,920|10.62%|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
2022-01-03 09:42:59|09144|44004|081660|2.15T|2.15E+12|35,850|214,815|-17.96%|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
2022-01-03 09:43:02|09145|979520|058470|3.13T|3.13E+12|199,000|32,910|46.67%|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
2022-01-03 09:43:05|09146|993306|241560|4.09T|4.09E+12|40,600|142,775|37.44%|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
2022-01-03 09:43:08|09147|43362|010620|2.79T|2.79E+12|70,000|168,502|45.83%|32|2021-11-11|Nov 11, 2021|09/2021|370|370.46|619400000000|638140000000|2021-08-17|Aug 17, 2021|06/2021|-3666.05|-3665.3|722850000000|715880000000
2022-01-03 09:43:10|09148|43892|019170|1.65T|1.65E+12|32,150|490,663|-74.23%|21|2021-11-11|Nov 11, 2021|09/2021|9.37|--|48390000000|--|2021-08-17|Aug 17, 2021|06/2021|9.37|--|46170000000|--
2022-01-03 09:43:15|09149|43484|004170|2.5T|2.5E+12|253,000|54,843|6.05%|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
2022-01-03 09:43:17|09150|43838|012510|2.22T|2.22E+12|73,400|62,570|-29.81%|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
2022-01-03 09:43:21|09151|43352|030000|2.31T|2.31E+12|22,450|232,415|10.92%|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
2022-01-03 09:43:24|09152|1094000|298020|2.25T|2.25E+12|524,000|24,178|146.92%|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
2022-01-03 09:43:27|09153|50596|064350|2.27T|2.27E+12|21,250|276,073|20.93%|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
2022-01-03 09:43:30|09154|43377|000120|2.51T|2.51E+12|129,000|28,845|-23.87%|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
2022-01-03 09:43:34|09155|43590|001450|1.8T|1.8E+12|23,450|259,811|0.88%|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
2022-01-03 09:43:37|09156|43527|036460|3.36T|3.36E+12|38,350|178,218|26.54%|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
2022-01-03 09:43:39|09157|942842|112610|2.77T|2.77E+12|65,200|114,725|-25.76%|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
2022-01-03 09:43:42|09158|979336|041510|1.74T|1.74E+12|73,600|247,525|148.4%|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
2022-01-03 09:43:45|09159|43485|120110|2.05T|2.05E+12|71,500|142,708|72.72%|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
2022-01-03 09:43:48|09160|43503|006280|2.49T|2.49E+12|224,000|38,569|-46.31%|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
2022-01-03 09:43:50|09161|43364|004000|1.91T|1.91E+12|73,000|115,557|35.87%|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
2022-01-03 09:43:53|09162|43775|008560|3.08T|3.08E+12|5,180|763,621|40.52%|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
2022-01-03 09:43:56|09163|43356|012450|2.43T|2.43E+12|49,600|204,847|68.42%|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
2022-01-03 09:43:59|09164|43415|017800|1.68T|1.68E+12|41,150|60,701|3.78%|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
2022-01-03 09:44:02|09165|43955|039490|2.75T|2.75E+12|107,000|50,131|-15.42%|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
2022-01-03 09:44:05|09166|44087|139130|1.59T|1.59E+12|9,330|339,399|38.14%|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
2022-01-03 09:44:08|09167|43517|000880|2.18T|2.18E+12|31,450|233,126|10.95%|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
2022-01-03 09:44:12|09168|979264|036490|3.61T|3.61E+12|402,900|28,003|12.6%|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
2022-01-03 09:44:15|09169|44106|175330|1.62T|1.62E+12|8,260|329,037|48.05%|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
2022-01-03 09:44:18|09170|43537|002380|2.41T|2.41E+12|309,000|27,784|59.49%|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
2022-01-03 09:44:21|09171|979251|035900|1.68T|1.68E+12|50,700|263,907|33.33%|20|2021-11-18|Nov 18, 2021|09/2021|499.00|348.75|57200000000|56910000000|2021-08-17|Aug 17, 2021|06/2021|337.5|337.5|41000000000|40800000000
2022-01-03 09:44:25|09172|43548|000060|3.9T|3.9E+12|34,500|164,963|129.79%|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
2022-01-03 09:44:27|09173|43499|001040|2.68T|2.68E+12|84,000|46,398|-9.45%|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
2022-01-03 09:44:30|09174|43443|002790|3.61T|3.61E+12|45,000|83,976|-19.22%|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
2022-01-03 09:44:34|09175|1057402|282330|2.51T|2.51E+12|143,500|21,598|7.38%|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
2022-01-03 09:44:37|09176|979797|095700|1.46T|1.46E+12|59,200|74,421|-53.26%|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|--
2022-01-03 09:44:40|09177|980144|240810|2.04T|2.04E+12|43,150|154,547|-4.52%|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
2022-01-03 09:44:42|09178|43405|028670|2.89T|2.89E+12|5,570|1,564,868|7.77%|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
2022-01-03 09:44:47|09179|979975|145020|1.86T|1.86E+12|158,900|54,060|-18%|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
2022-01-03 09:44:49|09180|43816|011000|1.25T|1.25E+12|17,850|1,448,758|16.95%|19|2021-11-08|Nov 08, 2021|09/2021|-119.62|--|6510000000|--|2021-08-17|Aug 17, 2021|06/2021|-139.6|--|12790000000|--
2022-01-03 09:44:53|09181|43783|008930|3.65T|3.65E+12|55,500|83,577|-27.35%|20|2021-11-02|Nov 02, 2021|09/2021|244.54|--|236400000000|--|2021-08-17|Aug 17, 2021|06/2021|163.42|--|235300000000|--
2022-01-03 09:44:56|09182|44084|138040|5.56T|5.56E+12|45,500|202,242|348.52%|19|2021-11-15|Nov 15, 2021|09/2021|1714.79|--|3000000000|--|2021-08-17|Aug 17, 2021|06/2021|1423.14|--|3000000000|--
2022-01-03 09:44:59|09183|979860|108320|2.72T|2.72E+12|167,800|96,700|183.51%|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
2022-01-03 09:45:02|09184|979402|048260|1.94T|1.94E+12|142,700|90,681.84|179.8%|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
2022-01-03 09:45:05|09185|1142473|278280|3.43T|3.43E+12|331,500|58,767|89.53%|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
2022-01-03 09:45:08|09186|43447|011210|2.12T|2.12E+12|80,500|144,478|49.35%|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
2022-01-03 09:45:11|09187|1161063|336370|2.94T|2.94E+12|87,100.00|249,353|80.22%|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
2022-01-03 09:45:14|09188|43536|047040|2.37T|2.37E+12|5,870|941,177|15.75%|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
2022-01-03 09:45:17|09189|979610|067630|1.19T|1.19E+12|13,250|416,404|-6.25%|19|2021-11-12|Nov 12, 2021|09/2021|502.6|--|13730000000|--|2021-08-12|Aug 12, 2021|06/2021|-176.43|--|13650000000|--
2022-01-03 09:45:20|09190|1055288|253450|2.73T|2.73E+12|94,500|85,714|1.3%|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
2022-01-03 09:45:25|09191|43751|007070|3.11T|3.11E+12|30,200|127,577|-11.76%|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
2022-01-03 09:45:28|09192|43486|052690|3.23T|3.23E+12|88,200|371,367|376.19%|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
2022-01-03 09:45:31|09193|43436|042660|2.47T|2.47E+12|22,950|266,655|-15.88%|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
2022-01-03 09:45:34|09194|43372|069960|1.64T|1.64E+12|74,700|65,994|5.18%|32|2021-11-11|Nov 11, 2021|09/2021|1705|1665.25|924790000000|860650000000|2021-08-17|Aug 17, 2021|06/2021|1731.23|1731.48|863800000000|863860000000
2022-01-03 09:45:37|09195|43446|088350|2.21T|2.21E+12|2,920|1,506,980|20.29%|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
2022-01-03 09:45:40|09196|43368|001230|1.49T|1.49E+12|16,100|283,701|95.81%|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
2022-01-03 09:45:43|09197|979666|078340|1.88T|1.88E+12|158,400|211,029|1.82%|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
2022-01-03 09:45:46|09198|1165861|357780|2.16T|2.16E+12|278,000|28,346|1.91%|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
2022-01-03 09:45:48|09199|979174|026960|3.06T|3.06E+12|30,550|101,821|-8.69%|19|2021-11-18|Nov 18, 2021|09/2021|241.09|--|128000000000|--|2021-08-13|Aug 13, 2021|06/2021|275.89|--|134000000000|--
2022-01-03 09:45:51|09200|979813|098460|1.6T|1.6E+12|23,800|163,126|12.86%|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
2022-01-03 09:45:54|09201|979202|032500|1.64T|1.64E+12|40,850|166,292|-49.57%|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
2022-01-03 09:45:58|09202|979963|140410|1.93T|1.93E+12|223,300|47,447|26.17%|19|2021-11-18|Nov 18, 2021|09/2021|-179.86|--|7060000000|--|2021-08-17|Aug 17, 2021|06/2021|-368.92|--|6430000000|--
2022-01-03 09:46:01|09203|43509|006260|1.5T|1.5E+12|54,500|73,239|-24.23%|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
2022-01-03 09:46:05|09204|43383|023530|2.47T|2.47E+12|86,400|56,465|-14.93%|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
2022-01-03 09:46:08|09205|979969|141080|1.35T|1.35E+12|57,100|162,630|-21.26%|19|2021-11-11|Nov 11, 2021|09/2021|-649.00|--|4400000000|--|2021-08-11|Aug 11, 2021|06/2021|-649.00|--|4600000000|--
2022-01-03 09:46:11|09206|43458|000080|2.07T|2.07E+12|30,250|121,679|-5.34%|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
2022-01-03 09:46:15|09207|1093998|294870|1.51T|1.51E+12|23,700|167,723|-12.26%|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
2022-01-03 09:46:17|09208|979909|122870|1.02T|1.02E+12|56,300|218,840|25.73%|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
2022-01-03 09:46:20|09209|979037|005290|2.62T|2.62E+12|46,700|897,001|34.93%|21|2021-11-18|Nov 18, 2021|09/2021|603.16|--|298600000000|--|2021-08-17|Aug 17, 2021|06/2021|371.84|--|274700000000|--
2022-01-03 09:46:22|09210|1155483|272210|2.99T|2.99E+12|16,850|408,194|3.44%|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
2022-01-03 09:46:26|09211|43964|051600|1.73T|1.73E+12|38,500|200,673|29.8%|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
2022-01-03 09:46:39|09212|940989|192820|991.61B|991610000000|87,300|54,025|-10.39%|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
2022-01-03 09:46:42|09213|43535|047050|2.77T|2.77E+12|22,500|481,822|54.3%|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
2022-01-03 09:46:45|09214|44065|111770|1.91T|1.91E+12|44,150|78,971|37.7%|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
2022-01-03 09:46:48|09215|43476|010120|1.64T|1.64E+12|55,600|53,988|-11.57%|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
2022-01-03 09:46:50|09216|43502|093370|2.14T|2.14E+12|22,750|1,340,658|95.76%|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
2022-01-03 09:46:54|09217|979307|039030|1.46T|1.46E+12|122,000|50,213|1.71%|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
2022-01-03 09:46:57|09218|43427|029780|3.36T|3.36E+12|31,300|84,413|-3.08%|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
2022-01-03 09:47:00|09219|1156086|235980|1.2T|1.2E+12|59,300|97,018|-50.81%|12|2021-11-15|Nov 15, 2021|09/2021|-321.54|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-85.2|--|--|--
2022-01-03 09:47:03|09220|43791|009240|1.6T|1.6E+12|93,300|84,222|-11.39%|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
2022-01-03 09:47:07|09221|43501|042670|582.41B|582410000000|6,990|1,956,969|8.36%|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
2022-01-03 09:47:10|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|--
2022-01-03 09:47:13|09223|43392|003410|3.87T|3.87E+12|7,690|468,085|15.42%|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
2022-01-03 09:47:17|09224|43506|004800|1.89T|1.89E+12|93,000|41,643|23.95%|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
2022-01-03 09:47:21|09225|50597|185750|1.31T|1.31E+12|109,500|44,918|-48.54%|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
2022-01-03 09:47:23|09226|989514|237690|2.6T|2.6E+12|139,700|85,339|35.36%|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
2022-01-03 09:47:27|09227|43454|004990|2.15T|2.15E+12|29,850|86,812|-15.3%|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
2022-01-03 09:47:30|09228|979716|085660|1.12T|1.12E+12|20,300|249,582|0%|21|2021-11-18|Nov 18, 2021|09/2021|-91.43|--|186300000000|--|2021-08-13|Aug 13, 2021|06/2021|-405.88|--|180000000000|--
2022-01-03 09:47:33|09229|979561|064760|1.73T|1.73E+12|152,600|34,577|20.19%|21|2021-11-18|Nov 18, 2021|09/2021|1805.46|1,826|68850000000|69480000000|2021-08-17|Aug 17, 2021|06/2021|1810.34|1,643|66200000000|66100000000
2022-01-03 09:47:36|09230|43494|004370|1.84T|1.84E+12|316,000|14,276|6.17%|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
2022-01-03 09:47:39|09231|979308|039200|1.11T|1.11E+12|34,400|137,318|-45.81%|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
2022-01-03 09:47:42|09232|979532|060250|1.17T|1.17E+12|29,850|257,916|-26.42%|22|2021-11-18|Nov 18, 2021|09/2021|212.16|266.13|194290000000|193040000000|2021-08-17|Aug 17, 2021|06/2021|373.73|373.73|182500000000|182510000000
2022-01-03 09:47:45|09233|43456|000210|1.34T|1.34E+12|61,400|67,564|-18.8%|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
2022-01-03 09:47:48|09234|1142481|298380|1.04T|1.04E+12|22,650|278,301|-28.94%|15|2021-11-12|Nov 12, 2021|09/2021|-211.34|--|568000000|--|2021-08-12|Aug 12, 2021|06/2021|-170.58|--|2350000000|--
2022-01-03 09:47:50|09235|1123978|307950|3.78T|3.78E+12|137,000|80,996|11.74%|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
2022-01-03 09:47:53|09236|43516|000150|1.94T|1.94E+12|123,000|67,930|125.19%|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
2022-01-03 09:47:57|09237|979714|084990|854.88B|854880000000|22,300|188,563|-24.67%|19|2021-11-11|Nov 11, 2021|09/2021|-90.12|-520.89|650600000|1010000000|2021-08-17|Aug 17, 2021|06/2021|-679.36|-511.53|431300000|1510000000
2022-01-03 09:48:01|09238|43512|001120|951.35B|951350000000|26,400|184,072|7.09%|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
2022-01-03 09:48:04|09239|43351|009420|1.08T|1.08E+12|21,550|169,821|-43.87%|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
2022-01-03 09:48:07|09240|1006368|183490|457.39B|457390000000|55,800|79,476|-44.57%|19|2021-12-01|Dec 01, 2021|09/2021|-772.68|--|5550000000|--|2021-08-17|Aug 17, 2021|06/2021|-774.73|--|5680000000|--
2022-01-03 09:48:10|09241|1153711|013890|1.17T|1.17E+12|77,800|95,780|-17.66%|13|2021-11-11|Nov 11, 2021|09/2021|1161|--|314700000000|314700000000|2021-08-17|Aug 17, 2021|06/2021|550|--|251400000000|251200000000
2022-01-03 09:48:13|09242|979505|056190|1.29T|1.29E+12|35,850|74,677|-6.61%|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
2022-01-03 09:48:15|09243|43669|003690|945.99B|945990000000|9,180|217,881|17.24%|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
2022-01-03 09:48:18|09244|44102|161890|920.97B|920970000000|40,200|69,858|-20.92%|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
2022-01-03 09:48:20|09245|43954|039130|998.89B|998890000000|75,000|67,974|33.21%|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
2022-01-03 09:48:24|09246|980115|222800|1.45T|1.45E+12|47,050|484,393|104.16%|21|2021-11-17|Nov 17, 2021|09/2021|1658.00|-97.00|365900000000|365950000000|2021-08-13|Aug 13, 2021|06/2021|533.00|755.00|324700000000|320100000000
2022-01-03 09:48:27|09247|979403|048410|976.1B|976100000000|25,850|344,454|-10.79%|19|2021-11-15|Nov 15, 2021|09/2021|-70.69|--|2460000000|--|2021-08-17|Aug 17, 2021|06/2021|-53.19|--|2310000000|--
2022-01-03 09:48:30|09248|1141769|268600|757.49B|757490000000|43,800|107,630|-53.56%|15|2021-11-12|Nov 12, 2021|09/2021|-515.51|--|46720000|--|2021-08-13|Aug 13, 2021|06/2021|-456.39|--|48590000|--
2022-01-03 09:48:33|09249|43957|042700|1.87T|1.87E+12|38,150|226,133|109.12%|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
2022-01-03 09:48:36|09250|979234|034230|1.28T|1.28E+12|15,100|285,164|-2.61%|22|2021-11-11|Nov 11, 2021|09/2021|-72.67|-261.87|122000000000|119320000000|2021-08-17|Aug 17, 2021|06/2021|-280.31|221.96|84820000000|84620000000
2022-01-03 09:48:39|09251|1166423|323990|660.68B|660680000000|43,400.00|149,628|-74.21%|6|2021-11-15|Nov 15, 2021|09/2021|-85.91|--|--|--|2021-08-13|Aug 13, 2021|06/2021|-87.37|--|--|--
2022-01-03 09:48:42|09252|979022|000250|956.65B|956650000000|44,900|100,279|-47.2%|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
2022-01-03 09:48:46|09253|979168|025980|899.19B|899190000000|10,200|748,174|27.63%|21|2021-11-11|Nov 11, 2021|09/2021|-288.15|--|39410000000|--|2021-08-17|Aug 17, 2021|06/2021|-60.47|--|56200000000|--
2022-01-03 09:48:49|09254|43518|007310|1.55T|1.55E+12|451,500|3,301|-20.97%|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
2022-01-03 09:48:52|09255|43393|003000|883.07B|883070000000|12,950|313,021|-54.09%|26|2021-11-18|Nov 18, 2021|09/2021|9.6|--|47820000000|--|2021-08-13|Aug 13, 2021|06/2021|-3.89|--|43860000000|--
2022-01-03 09:48:56|09256|43936|032350|1.22T|1.22E+12|17,750|283,351|17%|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
2022-01-03 09:48:59|09257|43470|005690|782.3B|782300000000|13,250|252,094|-24.57%|25|2021-11-09|Nov 09, 2021|09/2021|59.64|--|13170000000|--|2021-08-17|Aug 17, 2021|06/2021|36.26|--|13770000000|--
2022-01-03 09:49:02|09258|979729|086900|876.2B|876200000000|142,500|42,451|-13.24%|22|2021-11-11|Nov 11, 2021|09/2021|308.44|340.05|69900000000|69930000000|2021-08-13|Aug 13, 2021|06/2021|575.18|575.18|43900000000|39550000000
2022-01-03 09:49:05|09259|43711|005250|1.22T|1.22E+12|27,500|63,861|-34.58%|19|2021-11-15|Nov 15, 2021|09/2021|446.31|--|530900000000|--|2021-08-17|Aug 17, 2021|06/2021|30.89|--|456900000000|--
2022-01-03 09:49:09|09260|43459|010780|1.35T|1.35E+12|45,350|61,374|-17.13%|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
2022-01-03 09:49:12|09261|43764|007700|1.3T|1.3E+12|33,550|105,327|-21.09%|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
2022-01-03 09:49:15|09262|43386|004490|1.02T|1.02E+12|76,000|38,837|10.16%|31|2021-11-18|Nov 18, 2021|09/2021|1292.33|--|315600000000|--|2021-08-17|Aug 17, 2021|06/2021|1853.41|--|331700000000|--
2022-01-03 09:49:18|09263|43650|003090|1.29T|1.29E+12|31,050|64,301|-38.27%|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
2022-01-03 09:49:21|09264|979836|101490|766.55B|766550000000|36,700|197,382|-15.75%|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
2022-01-03 09:49:24|09265|43992|079160|950.73B|950730000000|25,150|176,354|-0.6%|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
2022-01-03 09:49:28|09266|43353|069620|1.64T|1.64E+12|151,500|23,212|-10.3%|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
2022-01-03 09:49:31|09267|979751|089980|815.39B|815390000000|51,900|94,680|15.1%|21|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|123|--|46290000000|--
2022-01-03 09:49:34|09268|980024|192080|982.88B|982880000000|59,200|211,061|-3.82%|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
2022-01-03 09:49:37|09269|43439|001740|1.1T|1.1E+12|4,960|343,999|3.4%|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
2022-01-03 09:49:40|09270|980007|178920|1.62T|1.62E+12|54,800|132,212|48.92%|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
2022-01-03 09:49:43|09271|43482|103140|872.59B|872590000000|31,700|66,430|11.45%|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
2022-01-03 09:49:47|09272|979624|069080|872.25B|872250000000|30,350|339,386|-13.73%|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
2022-01-03 09:49:50|09273|989513|144510|1.61T|1.61E+12|100,200|71,212|10.31%|19|2021-11-18|Nov 18, 2021|09/2021|762.01|--|38310000000|--|2021-08-11|Aug 11, 2021|06/2021|154.51|--|29190000000|--
2022-01-03 09:49:52|09274|43933|031430|1.04T|1.04E+12|145,500|21,652|-9.91%|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
2022-01-03 09:49:56|09275|43490|020000|782.12B|782120000000|35,950|64,470|17.69%|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
2022-01-03 09:49:59|09276|979711|084370|1.16T|1.16E+12|52,800|110,956|56.82%|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
2022-01-03 09:50:02|09277|979696|082270|694.51B|694510000000|17,950|148,785|-26.57%|19|2021-11-11|Nov 11, 2021|09/2021|89.98|--|12930000000|--|2021-08-12|Aug 12, 2021|06/2021|240|--|17150000000|--
2022-01-03 09:50:06|09278|979806|097520|1.02T|1.02E+12|47,850|695,902|18.44%|19|2021-11-15|Nov 15, 2021|09/2021|--|1412|248500000000|249250000000|2021-08-13|Aug 13, 2021|06/2021|--|616|188800000000|208000000000
2022-01-03 09:50:11|09279|979406|048530|710B|710000000000|21,050|208,328|-24.96%|19|2021-11-18|Nov 18, 2021|09/2021|65.00|--|7720000000|--|2021-08-13|Aug 13, 2021|06/2021|99.00|--|7750000000|--
2022-01-03 09:50:14|09280|979231|033640|884.32B|884320000000|39,000|110,066|-8.71%|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
2022-01-03 09:50:18|09281|979393|046890|868.27B|868270000000|15,600|274,484|-24.57%|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
2022-01-03 09:50:21|09282|43504|069260|888.29B|888290000000|22,800|208,600|-9.75%|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
2022-01-03 09:50:24|09283|43662|003540|1.15T|1.15E+12|18,450|124,099|43.46%|23|2021-11-12|Nov 12, 2021|09/2021|21.84|--|470200000000|--|2021-08-13|Aug 13, 2021|06/2021|21.84|--|849100000000|--
2022-01-03 09:50:28|09284|43511|005850|1.44T|1.44E+12|31,600|144,713|92%|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
2022-01-03 09:50:31|09285|1167674|363280|1.02T|1.02E+12|28,200.00|65,922|1.81%|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
2022-01-03 09:50:33|09286|979965|140860|1.05T|1.05E+12|150,500|21,098|60%|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
2022-01-03 09:50:36|09287|43406|025540|787.03B|787030000000|75,600|26,479|22.67%|33|2021-11-18|Nov 18, 2021|09/2021|871.29|--|235900000000|--|2021-08-13|Aug 13, 2021|06/2021|871.29|--|238200000000|--
2022-01-03 09:50:39|09288|980069|213420|1.4T|1.4E+12|57,400|162,144|61.26%|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
2022-01-03 09:50:42|09289|979945|131970|716.18B|716180000000|51,200|128,788|-10.5%|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
2022-01-03 09:50:46|09290|1142478|290650|830.27B|830270000000|36,650|130,192|6.52%|15|2021-11-17|Nov 17, 2021|09/2021|77.00|--|11940000000|12200000000|2021-08-12|Aug 12, 2021|06/2021|81.00|--|10690000000|--
2022-01-03 09:50:48|09291|979724|086450|958.07B|958070000000|21,450|79,686|-25.47%|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
2022-01-03 09:50:52|09292|43533|006650|1.13T|1.13E+12|180,500|31,013|-20.43%|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
2022-01-03 09:50:56|09293|43906|023590|986.48B|986480000000|22,800|87,980|4.11%|23|2021-11-18|Nov 18, 2021|09/2021|1981|--|1000000000|--|2021-08-17|Aug 17, 2021|06/2021|1902|--|1000000000|--
2022-01-03 09:50:59|09294|43358|006120|882.79B|882790000000|46,350|52,881|-29.38%|29|2021-11-11|Nov 11, 2021|09/2021|2130|--|1000000000|--|2021-08-17|Aug 17, 2021|06/2021|4314|--|1000000000|--
2022-01-03 09:51:02|09295|980097|218410|941.08B|941080000000|35,550|125,728|-18.51%|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
2022-01-03 09:51:04|09296|959129|079550|1.5T|1.5E+12|69,100|255,777|124.92%|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
2022-01-03 09:51:07|09297|979266|036540|1.26T|1.26E+12|7,780|814,154|36.74%|21|2021-11-18|Nov 18, 2021|09/2021|102|--|167600000000|--|2021-08-13|Aug 13, 2021|06/2021|73.11|--|152600000000|--
2022-01-03 09:51:10|09298|43388|005300|1.28T|1.28E+12|131,000|25,764|23.04%|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
2022-01-03 09:51:13|09299|43717|005440|748.22B|748220000000|8,520|183,576|-2.17%|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
2022-01-03 09:51:15|09300|44066|114090|813.4B|813400000000|13,200|224,800|-21.26%|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
2022-01-03 09:51:18|09301|1010643|267270|772.76B|772760000000|39,800|52,523|23.82%|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
2022-01-03 09:51:22|09302|999108|178320|811.74B|811740000000|41,950|146,672|-16.9%|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
2022-01-03 09:51:25|09303|43437|000640|718.67B|718670000000|113,000|9,836|-6.12%|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
2022-01-03 09:51:29|09304|43500|001680|830.8B|830800000000|23,050|70,626|-10.56%|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
2022-01-03 09:51:31|09305|43941|033270|731.24B|731240000000|46,800|64,085|-28.69%|24|2021-11-17|Nov 17, 2021|09/2021|727.36|--|57130000000|--|2021-08-13|Aug 13, 2021|06/2021|444|--|57180000000|--
2022-01-03 09:51:35|09306|955774|210980|768.02B|768020000000|31,700|27,443|-26.42%|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
2022-01-03 09:51:37|09307|979739|088800|655.32B|655320000000|14,850|267,022|-45.3%|19|2021-11-11|Nov 11, 2021|09/2021|21|--|58250000000|109300000000|2021-08-17|Aug 17, 2021|06/2021|-829.96|--|58600000000|67900000000
2022-01-03 09:51:40|09308|979755|090460|724.39B|724390000000|23,150|382,171|6.38%|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
2022-01-03 09:51:44|09309|979462|053030|470.05B|470050000000|15,350|183,211|-42.94%|19|2021-11-15|Nov 15, 2021|09/2021|159.00|--|34100000000|34100000000|2021-08-13|Aug 13, 2021|06/2021|56.00|--|28590000000|--
2022-01-03 09:51:46|09310|43660|003520|967.5B|967500000000|5,390|494,934|-34.2%|19|2021-11-18|Nov 18, 2021|09/2021|-20.83|--|49460000000|--|2021-08-17|Aug 17, 2021|06/2021|-23.46|--|49040000000|--
2022-01-03 09:51:49|09311|979708|083790|450.79B|450790000000|6,610|358,808|-43.85%|19|2021-11-15|Nov 15, 2021|09/2021|-11.24|--|8150000000|--|2021-08-12|Aug 12, 2021|06/2021|2.96|--|4260000000|--
2022-01-03 09:51:52|09312|979479|053800|859.02B|859020000000|100,100|153,424|35.7%|19|2021-10-21|Oct 21, 2021|09/2021|741|--|50240000000|--|2021-08-13|Aug 13, 2021|06/2021|1134|--|47390000000|--
2022-01-03 09:51:56|09313|980038|200130|917.26B|917260000000|31,150|60,784|-39.79%|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
2022-01-03 09:51:59|09314|43479|105630|861.31B|861310000000|21,900|118,531|25.43%|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
2022-01-03 09:52:02|09315|43363|000240|1.49T|1.49E+12|15,550|98,438|7.17%|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
2022-01-03 09:52:05|09316|960821|089590|874.54B|874540000000|18,200|104,438|0.31%|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
2022-01-03 09:52:08|09317|43673|003850|965.2B|965200000000|14,700|203,788|-6.01%|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
2022-01-03 09:52:11|09318|979524|058820|532.65B|532650000000|3,860|465,880|-33.74%|19|2021-11-12|Nov 12, 2021|09/2021|13|--|18510000000|--|2021-08-13|Aug 13, 2021|06/2021|-0.48|--|17320000000|--
2022-01-03 09:52:14|09319|43483|064960|654.44B|654440000000|48,300|45,400|-4.76%|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
2022-01-03 09:52:16|09320|43605|001820|617.71B|617710000000|60,500|46,297|-8.65%|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
2022-01-03 09:52:19|09321|43402|108670|579.71B|579710000000|62,500|46,744|-21.15%|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
2022-01-03 09:52:23|09322|43421|007570|510.66B|510660000000|28,350|90,918|-57.37%|22|2021-11-01|Nov 01, 2021|09/2021|-0.10|--|100900000000|--|2021-08-13|Aug 13, 2021|06/2021|-0.10|--|81560000000|--
2022-01-03 09:52:26|09323|43429|000070|751.14B|751140000000|97,300|18,902|31.81%|29|2021-11-11|Nov 11, 2021|09/2021|-2746.04|--|821400000000|--|2021-08-17|Aug 17, 2021|06/2021|-2746.04|--|785200000000|--
2022-01-03 09:52:29|09324|1056347|272450|871.74B|871740000000|17,350|168,108|28.1%|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
2022-01-03 09:52:31|09325|1174282|383800|762.81B|762810000000|10,150.00|471,146|-|0||
2022-01-03 09:52:33|09326|980070|214150|1.22T|1.22E+12|18,650|256,291|22.73%|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
2022-01-03 09:52:37|09327|43731|005880|820.49B|820490000000|2,625|813,877|-6.8%|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
2022-01-03 09:52:40|09328|979166|025900|1.81T|1.81E+12|93,500|107,892|94.96%|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
2022-01-03 09:52:43|09329|43831|011930|432.89B|432890000000|2,165|1,538,179|-37.65%|22|2021-11-18|Nov 18, 2021|09/2021|-106.23|--|110200000000|--|2021-08-17|Aug 17, 2021|06/2021|-106.23|--|99100000000|--
2022-01-03 09:52:46|09330|43655|003230|714.09B|714090000000|96,300|37,157|-6.14%|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
2022-01-03 09:52:49|09331|1155106|084850|957.42B|957420000000|42,400|42,869|-25.57%|12|2021-12-01|Dec 01, 2021|09/2021|119.00|740.00|195000000000|194600000000|2021-08-13|Aug 13, 2021|06/2021|-246.00|-51.00|67300000000|61500000000
2022-01-03 09:52:52|09332|979134|022100|995.86B|995860000000|6,690|260,040|-14.19%|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
2022-01-03 09:52:56|09333|43530|001800|959.5B|959500000000|15,750|93,218|20.83%|32|2021-11-17|Nov 17, 2021|09/2021|574.86|--|652400000000|--|2021-08-17|Aug 17, 2021|06/2021|157.76|--|504900000000|--
2022-01-03 09:52:59|09334|991205|241590|1.02T|1.02E+12|16,800|165,682|18.66%|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
2022-01-03 09:53:02|09335|43420|016380|1.07T|1.07E+12|10,750|206,813|-8.62%|22|2021-11-18|Nov 18, 2021|09/2021|730.64|--|915700000000|--|2021-08-13|Aug 13, 2021|06/2021|597.19|--|837300000000|--
2022-01-03 09:53:06|09336|1024891|003380|713.57B|713570000000|9,360|169,727|4.22%|19|2021-11-11|Nov 11, 2021|09/2021|1327.7|--|2000000000|--|2021-08-13|Aug 13, 2021|06/2021|965.94|--|2000000000|--
2022-01-03 09:53:08|09337|1123803|192650|788.7B|788700000000|12,400|227,304|3.42%|18|2021-11-15|Nov 15, 2021|09/2021|845.95|--|899500000000|306000000000|2021-08-17|Aug 17, 2021|06/2021|117|--|249400000000|--
2022-01-03 09:53:10|09338|44000|081000|430.91B|430910000000|30,400|45,352|-36.64%|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
2022-01-03 09:53:14|09339|43983|071840|593.73B|593730000000|25,000|54,698|-19.26%|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
2022-01-03 09:53:17|09340|1031203|271980|494.46B|494460000000|33,950|33,720|-45.93%|18|2021-11-12|Nov 12, 2021|09/2021|-24.31|--|181700000000|--|2021-08-13|Aug 13, 2021|06/2021|18|--|175500000000|--
2022-01-03 09:53:20|09341|979273|036830|714.89B|714890000000|34,350|82,714|-23.73%|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
2022-01-03 09:53:22|09342|103240|2330|16.36T|1.636E+13|631.00|23,385,397.08|16.04%|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
2022-01-03 09:53:25|09343|104387|SSNLF|442.46B|442460000000|57.75|1|-97.39%|0||
2022-01-03 09:53:27|09344|1096032|NIO|50.39B|50390000000|31.68|45,197,960|-35%|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
2022-01-03 09:53:31|09345|103325|2454|1.83T|1.83E+12|1,150.00|5,535,212.19|59.3%|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
2022-01-03 09:53:33|09346|103233|2317|1.43T|1.43E+12|103.00|23,567,351.31|13.04%|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
2022-01-03 09:53:36|09347|951042|005935|533.56T|5.3356E+14|71,400|430,379|-3.26%|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
2022-01-03 09:53:38|09348|27012|AMXL|1.4T|1.4E+12|21.690|42,701,883|49.69%|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
2022-01-03 09:53:42|09349|13195|QNBK|185.28B|185280000000|20.070|3,468,857|12.68%|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
2022-01-03 09:53:45|09350|103225|2303|790.42B|790420000000|63.40|142,992,181.13|37.86%|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
2022-01-03 09:53:47|09351|993261|HYMLF|37.16B|37160000000|89.00|-|0%|0||
2022-01-03 09:53:49|09352|992964|YUMC|21.34B|21340000000|49.84|2,174,348|-12.7%|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
2022-01-03 09:53:54|09353|11111|NBKK|7.17T|7.17E+12|997|5,591,882.06|24.63%|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
2022-01-03 09:53:57|09354|943202|NVTKq|7.07B|7070000000|234.20|99,658|43.33%|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
2022-01-03 09:54:01|09355|941323|FAB|205.6B|205600000000|18.84|17,997,562.71|46.05%|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
2022-01-03 09:54:04|09356|103439|2881|1.01T|1.01E+12|75.30|19,993,106.02|63.21%|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
2022-01-03 09:54:06|09357|52704|WMMVF|64.85B|64850000000|3.6650|12,588|28.15%|0||
2022-01-03 09:54:09|09358|103227|2308|732.51B|732510000000|282.00|5,910,243.13|4.56%|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
2022-01-03 09:54:11|09359|1165509|XPEV|43.1B|43100000000|50.33|11,337,669|17.51%|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
2022-01-03 09:54:13|09360|1164093|LI|32.62B|32620000000|32.10|8,418,855|11.34%|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
2022-01-03 09:54:16|09361|27101|GFNORTEO|383.56B|383560000000|133.020|6,258,658|21%|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
2022-01-03 09:54:19|09362|103440|2882|811.22B|811220000000|61.60|21,601,926.72|47.93%|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
2022-01-03 09:54:22|09363|103009|1303|684.43B|684430000000|86.30|7,525,052.56|18.78%|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
2022-01-03 09:54:25|09364|968966|BGNE|27.82B|27820000000|270.93|235,743|4.85%|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
2022-01-03 09:54:29|09365|27102|FEMSAUBD|570.08B|570080000000|159.32|2,492,111|5.97%|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
2022-01-03 09:54:33|09366|103449|2891|502.05B|502050000000|25.75|30,790,273.23|31.73%|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
2022-01-03 09:54:35|09367|103294|2412|895.99B|895990000000|115.50|7,408,365.77|6.88%|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
2022-01-03 09:54:38|09368|103008|1301|671.59B|671590000000|105.50|9,892,521.48|7.88%|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
2022-01-03 09:54:41|09369|103176|2002|539.51B|539510000000|35.00|54,374,984.13|42.83%|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
2022-01-03 09:54:44|09370|27109|GMEXICOB|695.12B|695120000000|89.290|5,955,860|6.15%|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
2022-01-03 09:54:46|09371|8736|OTPB|4.68T|4.68E+12|16,805.0|824,529|24.25%|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
2022-01-03 09:54:49|09372|945654|GLOB|13B|13000000000|314.09|518,645|44.34%|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
2022-01-03 09:54:52|09373|11109|KFH|6.97T|6.97E+12|832|6,542,919.34|35.19%|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
2022-01-03 09:54:55|09374|101600|Persero|414.08T|4.1408E+14|4,180|101,562,504|22.05%|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
2022-01-03 09:54:58|09375|50014|2688|170.02B|170020000000|150.80|3,061,933|29%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|3.07|--|42000000
2022-01-03 09:55:01|09376|103729|6415|471.68B|471680000000|5,025.00|321,731.6|108.51%|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
2022-01-03 09:55:06|09377|103444|2886|480.75B|480750000000|35.35|14,423,022.8|19.3%|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
2022-01-03 09:55:08|09378|50012|2333|164.44B|164440000000|26.80|22,286,398|0.75%|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
2022-01-03 09:55:11|09379|941318|ETISALAT|275.69B|275690000000|31.70|9,607,031.69|87.57%|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
2022-01-03 09:55:14|09380|1073087|BILI|17.83B|17830000000|46.40|4,877,303|-45.87%|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
2022-01-03 09:55:17|09381|1081842|3711|455.34B|455340000000|106.50|15,460,798.22|31%|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
2022-01-03 09:55:20|09382|103663|5871|421.7B|421700000000|263.50|3,075,096.35|56.85%|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
2022-01-03 09:55:23|09383|992761|Cayman|22.81B|22810000000|28.22|2,848,406|-3.22%|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
2022-01-03 09:55:26|09384|996195|CPALLn|530B|530000000000|59.00|22,642,827|1.29%|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
2022-01-03 09:55:28|09385|8560|0291|196.26B|196260000000|60.50|6,897,291|-10.57%|25|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|0.97|--|19000000
2022-01-03 09:55:32|09386|103442|2884|373.93B|373930000000|28.00|15,584,886.14|9.78%|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
2022-01-03 09:55:34|09387|996213|PTTn|1.09T|1.09E+12|38.00|42,428,487|-10.59%|21|2021-11-11|Nov 11, 2021|09/2021|0.83|0.8425|558890000000|558890000000|2021-08-11|Aug 11, 2021|06/2021|0.875|0.86|533260000000|533260000000
2022-01-03 09:55:38|09388|102993|1216|388.65B|388650000000|68.40|5,822,581.22|1.63%|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
2022-01-03 09:55:40|09389|103388|2603|753.95B|753950000000|142.50|169,513,556.19|250.12%|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
2022-01-03 09:55:44|09390|1097278|1801|64.39B|64390000000|44.05|6,710,740|-41.19%|0||
2022-01-03 09:55:46|09391|27024|CEMEXCPO|205.77B|205770000000|13.990|33,394,140|36.22%|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
2022-01-03 09:55:50|09392|103026|1326|472.6B|472600000000|80.80|3,700,737.98|-4.6%|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
2022-01-03 09:55:52|09393|50130|CPIJ|238.49B|238490000000|206,323|244,667|42.38%|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
2022-01-03 09:55:55|09394|50209|SSWJ|138.51B|138510000000|4,931|11,212,963|-18.17%|26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|2.22|2.35|89950000000|--
2022-01-03 09:55:57|09395|12548|ENBD|85.59B|85590000000|13.550|2,056,578.55|31.55%|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
2022-01-03 09:56:00|09396|103257|2357|277.42B|277420000000|373.50|2,512,354.5|50.1%|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
2022-01-03 09:56:03|09397|103492|3034|327.99B|327990000000|539.00|6,923,617.95|46.07%|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
2022-01-03 09:56:06|09398|996216|SCCn|463.2B|463200000000|386.00|2,833,796|2.12%|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
2022-01-03 09:56:09|09399|41491|SQMB|12.42T|1.242E+13|43,489.00|418,675.93|25.69%|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
2022-01-03 09:56:12|09400|32488|1288|944.95B|944950000000|2.70|77,266,260|-5.63%|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
2022-01-03 09:56:15|09401|996187|AOTn|871.43B|871430000000|61.00|27,987,128|-2.01%|0||
2022-01-03 09:56:17|09402|103443|2885|305.86B|305860000000|25.20|16,618,494.78|23.11%|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
2022-01-03 09:56:20|09403|103274|2379|296.2B|296200000000|580.00|1,919,717.84|48.53%|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
2022-01-03 09:56:36|09404|102981|1101|299.65B|299650000000|47.45|12,256,870.44|11.11%|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
2022-01-03 09:56:39|09405|21010|BAP|9.71B|9710000000|122.07|414,153|-25.58%|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
2022-01-03 09:56:42|09406|103450|2892|316.33B|316330000000|24.40|11,742,161.84|15.9%|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
2022-01-03 09:56:44|09407|16304|HTHT|12.2B|12200000000|37.34|1,274,650|-17.08%|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
2022-01-03 09:56:47|09408|100019|0268|82.97B|82970000000|23.90|9,335,113|-24.05%|10|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|-0.07|--|1000000
2022-01-03 09:56:49|09409|41378|GFIJ|154.6B|154600000000|17,418|2,385,622|26.58%|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|--|--
2022-01-03 09:56:52|09410|943822|0586|69.6B|69600000000|38.10|3,056,591|1.06%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-03 09:56:55|09411|32492|2601|202.51B|202510000000|21.05|9,346,588|-30.31%|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
2022-01-03 09:56:58|09412|103495|3037|340.73B|340730000000|231.00|41,678,876.25|164.3%|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
2022-01-03 09:57:02|09413|13893|2899|191.1B|191100000000|9.28|29,829,913|5.69%|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
2022-01-03 09:57:05|09414|103664|5880|345.46B|345460000000|25.40|10,717,082.86|27.56%|19|2021-11-30|Nov 30, 2021|09/2021|0.45|--|17830000000|--|2021-08-17|Aug 17, 2021|06/2021|0.39|--|22990000000|--
2022-01-03 09:57:07|09415|1168688|6690|415.3B|415300000000|32.65|7,562,556|17.26%|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
2022-01-03 09:57:10|09416|103276|2382|361.17B|361170000000|93.70|6,828,115.47|17.06%|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
2022-01-03 09:57:12|09417|1163128|6969|238.9B|238900000000|37.10|16,383,072|-33.58%|3|2021-12-01|Dec 01, 2021|09/2021|--|0.48|--|12000000|2021-08-19|Aug 19, 2021|06/2021|--|--|4220000000|4610000000
2022-01-03 09:57:15|09418|32500|0992|108.98B|108980000000|9.05|46,198,179|22.4%|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
2022-01-03 09:57:18|09419|101040|1088|307.72B|307720000000|18.660|25,268,064|25.21%|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
2022-01-03 09:57:20|09420|985212|BIDJ|111.02B|111020000000|33,204|683,779|24.1%|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
2022-01-03 09:57:23|09421|102323|SMPH|966.69B|966690000000|33.900|9,674,733.87|-11.95%|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
2022-01-03 09:57:26|09422|103469|3008|333.67B|333670000000|2,500.00|877,583.39|-22.85%|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
2022-01-03 09:57:29|09423|49990|0916|153.82B|153820000000|19.20|28,881,362|134.23%|32|2021-10-27|Oct 27, 2021|09/2021|--|0.06|7710000000|7000000|2021-08-27|Aug 27, 2021|06/2021|--|0.17|--|15000000
2022-01-03 09:57:32|09424|13874|0384|90.03B|90030000000|16.40|16,003,778|-47.4%|19|2021-11-29|Nov 29, 2021|09/2021|0.74|0.99|--|28000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 09:57:34|09425|996186|ADVANCn|684B|684000000000|230.00|6,118,693|30.68%|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
2022-01-03 09:57:37|09426|103218|2207|336.45B|336450000000|616.00|205,475.2|-4.51%|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
2022-01-03 09:57:40|09427|976844|MGNTq|7.25B|7250000000|15.11|408,823|-14.15%|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
2022-01-03 09:57:43|09428|996189|BDMSn|365.52B|365520000000|23.00|25,609,253|10.58%|0||
2022-01-03 09:57:47|09429|103393|2609|422.54B|422540000000|121.00|100,335,910.89|313.68%|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
2022-01-03 09:57:51|09430|103445|2887|215.07B|215070000000|18.85|18,982,844.7|43.02%|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
2022-01-03 09:57:53|09431|103441|2883|327.27B|327270000000|17.15|71,355,718.5|88.17%|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|--
2022-01-03 09:57:56|09432|13206|IQCD|92.5B|92500000000|15.330|1,418,642|40.48%|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
2022-01-03 09:57:58|09433|1050117|ZLAB|6.06B|6060000000|62.85|592,730|-53.56%|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
2022-01-03 09:58:01|09434|941316|ADCB|59.31B|59310000000|8.53|4,947,480.44|37.58%|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
2022-01-03 09:58:05|09435|1115063|2359|370.64B|370640000000|125.40|2,785,284|6.72%|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
2022-01-03 09:58:07|09436|1164709|BEKE|23.96B|23960000000|20.12|10,527,943|-67.31%|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
2022-01-03 09:58:10|09437|13889|2328|143.91B|143910000000|6.47|23,185,985|8.52%|21|2021-10-28|Oct 28, 2021|09/2021|--|1.10|94030000000|437000000|2021-08-20|Aug 20, 2021|06/2021|--|0.46|--|183000000
2022-01-03 09:58:13|09438|103293|2409|216.28B|216280000000|22.60|116,865,514.06|63.57%|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
2022-01-03 09:58:16|09439|103438|2880|277.74B|277740000000|21.05|8,629,654.59|16.16%|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
2022-01-03 09:58:18|09440|1012812|6488|386.49B|386490000000|888.00|2,251.1|25.42%|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
2022-01-03 09:58:21|09441|103546|3481|202.74B|202740000000|19.20|138,381,755.5|39.01%|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
2022-01-03 09:58:25|09442|103459|2912|284.34B|284340000000|273.50|1,234,601.69|2.63%|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
2022-01-03 09:58:27|09443|103237|2327|235.88B|235880000000|479.50|3,422,971.54|-7.43%|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
2022-01-03 09:58:30|09444|102177|ALI|509.84B|509840000000|36.700|8,700,709.68|-10.27%|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
2022-01-03 09:58:34|09445|32497|0914|209.06B|209060000000|39.45|5,446,714|-19.77%|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
2022-01-03 09:58:36|09446|1177479|NPHJ|75.88B|75880000000|20,804.00|1,516,986|-0.01%|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|--
2022-01-03 09:58:39|09447|990796|1658|511.81B|511810000000|5.54|45,590,458|24.89%|15|2021-10-28|Oct 28, 2021|09/2021|0.25|--|80820000000|80760000000|2021-08-27|Aug 27, 2021|06/2021|0.16|--|80330000000|--
2022-01-03 09:58:43|09448|103501|3045|282.88B|282880000000|100.50|2,613,798.91|1.11%|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
2022-01-03 09:58:46|09449|13194|QISB|43.1B|43100000000|18.190|1,213,793|5.79%|33|2021-10-20|Oct 20, 2021|09/2021|0.37|0.359|1450000000|1460000000|2021-07-12|Jul 12, 2021|06/2021|0.34|0.336|1450000000|1450000000
2022-01-03 09:58:48|09450|50547|CEZP|443.92B|443920000000|827.00|422,135.43|60.58%|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
2022-01-03 09:58:52|09451|1012654|5876|211.22B|211220000000|47.25|2,670,013.63|14.96%|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
2022-01-03 09:58:56|09452|103285|2395|307.21B|307210000000|397.00|772,533.09|13.29%|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
2022-01-03 09:59:00|09453|103448|2890|181.46B|181460000000|16.10|17,163,106.42|41.05%|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
2022-01-03 09:59:02|09454|41375|AMSJ|480.17B|480170000000|183,372|194,320|25.89%|24|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|176.05|8,442|107500000000|120000000
2022-01-03 09:59:05|09455|50024|6030|263.71B|263710000000|20.40|7,129,580|16.42%|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
2022-01-03 09:59:07|09456|1155056|6186|93.15B|93150000000|10.34|16,041,740|-42.4%|0||
2022-01-03 09:59:10|09457|1089444|0788|149.61B|149610000000|0.850|133,525,432|-24.56%|17|2021-10-19|Oct 19, 2021|09/2021|--|--|21920000000|--|2021-08-08|Aug 08, 2021|06/2021|--|--|21520000000|--
2022-01-03 09:59:13|09458|8582|3328|352.01B|352010000000|4.740|17,688,644|14.88%|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
2022-01-03 09:59:17|09459|26963|GAPB|144.55B|144550000000|282.16|860,833|27.02%|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
2022-01-03 09:59:19|09460|1096239|TME|11.59B|11590000000|6.85|13,579,414|-64.4%|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
2022-01-03 09:59:22|09461|103248|2345|144.99B|144990000000|260.00|2,741,718.86|-17.72%|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
2022-01-03 09:59:25|09462|13955|SCCO|47.71B|47710000000|61.71|1,023,361|-5.24%|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
2022-01-03 09:59:27|09463|992966|GDS|8.81B|8810000000|47.16|1,047,295|-49.64%|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
2022-01-03 09:59:30|09464|102197|BDO|526.26B|526260000000|120.70|2,710,889.52|13.01%|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
2022-01-03 09:59:33|09465|102322|SM|1.12T|1.12E+12|943.00|219,202.5|-10.1%|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|--
2022-01-03 09:59:36|09466|27010|TLEVISACPO|107.95B|107950000000|38.55|3,176,719|17.75%|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
2022-01-03 09:59:39|09467|1012588|5347|258.96B|258960000000|158.00|9,326.37|36.21%|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
2022-01-03 09:59:42|09468|29715|VIPS|5.69B|5690000000|8.40|8,378,941|-70.12%|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
2022-01-03 09:59:44|09469|1096151|1772|180.55B|180550000000|125.60|3,759,962|32.51%|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
2022-01-03 09:59:47|09470|50049|0881|144.3B|144300000000|59.75|3,014,466|10.05%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-09|Aug 09, 2021|06/2021|1.89|1.81|--|79000000
2022-01-03 09:59:50|09471|12865|COMI|104.42B|104420000000|53.00|2,691,140|19.55%|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
2022-01-03 09:59:53|09472|996211|PTTEPn|468.46B|468460000000|118.00|8,127,756|20.1%|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
2022-01-03 09:59:56|09473|102170|AC|516.21B|516210000000|831.00|303,833.87|0.48%|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
2022-01-03 09:59:58|09474|13191|MARK|45.1B|45100000000|4.840|8,648,465|6.84%|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
2022-01-03 10:00:01|09475|13887|1919|203.56B|203560000000|16.08|48,172,003|111.35%|30|2021-10-29|Oct 29, 2021|09/2021|1.9|--|92210000000|--|2021-08-30|Aug 30, 2021|06/2021|1.35|--|74420000000|--
2022-01-03 10:00:05|09476|50000|1193|102.05B|102050000000|44.10|3,240,819|6.79%|25|2021-10-07|Oct 07, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|1.43|1.40|34420000000|31000000
2022-01-03 10:00:08|09477|32499|0168|50.25B|50250000000|70.85|4,050,521|-10.1%|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
2022-01-03 10:00:11|09478|103623|4938|183.9B|183900000000|68.90|5,206,686.94|2.67%|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
2022-01-03 10:00:16|09479|8544|0004|71.97B|71970000000|23.55|1,277,557|14.87%|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
2022-01-03 10:00:19|09480|27075|BIMBOA|266.59B|266590000000|62.970|2,805,772|45.63%|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
2022-01-03 10:00:22|09481|50181|CLSJ|78.29B|78290000000|31,956|670,831|24.88%|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
2022-01-03 10:00:24|09482|9215|0836|132.05B|132050000000|27.45|29,716,518|212.57%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.63|--|--|378000000
2022-01-03 10:00:27|09483|103223|2301|144.78B|144780000000|63.40|4,771,473.38|28.11%|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
2022-01-03 10:00:29|09484|12547|EMAR|40B|40000000000|4.890|25,837,530.94|38.53%|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
2022-01-03 10:00:32|09485|100117|1918|53.27B|53270000000|10.66|63,109,161|-58.88%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|2.68|--|114000000
2022-01-03 10:00:35|09486|941317|ALDAR|31.37B|31370000000|3.990|69,534,687.87|26.67%|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
2022-01-03 10:00:38|09487|13894|3323|81.06B|81060000000|9.61|21,647,306|2.58%|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
2022-01-03 10:00:41|09488|41422|SN|6.72T|6.72E+12|66.56|153,535,563.08|-8.26%|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
2022-01-03 10:00:44|09489|11169|ZAIN|2.57T|2.57E+12|595|3,219,404.53|-1.82%|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
2022-01-03 10:00:47|09490|103446|2888|158.44B|158440000000|11.05|84,584,127.56|26.8%|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
2022-01-03 10:00:50|09491|39228|MBT|3.35B|3350000000|7.950|2,465,926|-11.17%|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
2022-01-03 10:00:53|09492|103399|2615|484.37B|484370000000|198.50|54,236,493.97|275.24%|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
2022-01-03 10:00:55|09493|990779|1548|66.72B|66720000000|31.75|9,320,921|205.85%|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
2022-01-03 10:00:58|09494|18288|MOSS|710.34B|710340000000|224.65|7,926,661|36.08%|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
2022-01-03 10:01:01|09495|959032|0354|29.32B|29320000000|10.08|16,949,649|17.46%|9|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.20|--|7000000
2022-01-03 10:01:03|09496|1057321|GULFn|536.79B|536790000000|45.75|23,330,138|33.58%|0||
2022-01-03 10:01:07|09497|103273|2377|135.6B|135600000000|160.00|6,508,558.37|21.13%|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
2022-01-03 10:01:10|09498|27014|ASURB|126.83B|126830000000|422.76|448,350|28.41%|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
2022-01-03 10:01:13|09499|103739|8046|369.61B|369610000000|583.00|6,759,630.03|214.29%|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
2022-01-03 10:01:18|09500|103077|1476|171.48B|171480000000|625.00|717,825.17|49.35%|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
2022-01-03 10:01:20|09501|103341|2474|116.59B|116590000000|157.50|2,453,341.58|-24.03%|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
2022-01-03 10:01:23|09502|32490|0151|84.61B|84610000000|7.11|8,146,412|27.63%|15|2021-11-30|Nov 30, 2021|09/2021|--|0.14|--|10000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 10:01:26|09503|32484|0322|88.97B|88970000000|15.80|5,388,850|21%|28|2021-08-23|Aug 23, 2021|06/2021|--|0.07|--|34000000|2021-03-22|Mar 22, 2021|12/2020|--|0.01|--|34000000
2022-01-03 10:01:29|09504|42646|OTEr|7.36B|7360000000|16.43|487,024|23.29%|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
2022-01-03 10:01:32|09505|20685|DQ|2.96B|2960000000|40.32|1,569,227|-29.71%|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
2022-01-03 10:01:35|09506|103731|6505|912.59B|912590000000|95.80|3,455,687.58|-3.91%|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
2022-01-03 10:01:38|09507|102243|ICT|397.53B|397530000000|195.000|1,490,128.71|61.94%|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
2022-01-03 10:01:41|09508|996212|PTTGCn|300.97B|300970000000|58.75|14,684,599|0.43%|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
2022-01-03 10:01:45|09509|100143|3888|47.36B|47360000000|34.65|4,628,752|-31.5%|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
2022-01-03 10:01:47|09510|943516|2202|206.7B|206700000000|17.78|7,708,521|-32.19%|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
2022-01-03 10:01:50|09511|49994|1066|44.82B|44820000000|9.91|6,536,655|-44.46%|22|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|0.23|--|6000000
2022-01-03 10:01:53|09512|49970|0270|64.72B|64720000000|9.90|7,224,052|-29.01%|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|--
2022-01-03 10:01:57|09513|11115|AGLT|1.99T|1.99E+12|945|2,713,257.97|53.77%|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
2022-01-03 10:02:01|09514|37875|LPPP|30.9B|30900000000|16,580|2,635|107.6%|40|2021-12-16|Dec 16, 2021|10/2021|210.33|210.33|3810000000|3790000000|2021-12-16|Dec 16, 2021|09/2021|--|54.53|--|2000000
2022-01-03 10:02:04|09515|1012156|3105|158.75B|158750000000|374.50|3,316.17|8.24%|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
2022-01-03 10:02:07|09516|49993|0998|165.89B|165890000000|3.39|22,473,043|2.74%|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|--
2022-01-03 10:02:10|09517|102122|BIC_p1|30.78T|3.078E+13|32,000.0|558,008.17|-8.83%|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
2022-01-03 10:02:13|09518|8781|GDRB|1.62T|1.62E+12|8,720.0|210,362|17.27%|33|2021-11-07|Nov 07, 2021|09/2021|198.71|--|157500000000|157500000000|2021-08-20|Aug 20, 2021|06/2021|151|--|155910000000|142200000000
2022-01-03 10:02:16|09519|103111|1590|204B|204000000000|1,005.00|817,603.57|13.33%|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
2022-01-03 10:02:19|09520|102253|JGS|407.26B|407260000000|53.000|1,825,297.58|-25.98%|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|--
2022-01-03 10:02:23|09521|996198|DELTAn|512.15B|512150000000|412.00|2,288,170|-15.23%|0||
2022-01-03 10:02:26|09522|102109|ECO|110.6T|1.106E+14|2,690.0|7,003,420.64|19.82%|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
2022-01-03 10:02:28|09523|103235|2324|105.44B|105440000000|24.20|13,860,628.86|16.91%|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
2022-01-03 10:02:31|09524|50116|MRPJ|51.73B|51730000000|20,011|925,790|16.91%|22|2021-11-25|Nov 25, 2021|09/2021|4.4|295.85|12340000000|8000000|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2022-01-03 10:02:34|09525|953532|PHORq|10.25B|10250000000|21.58|242,329|58.21%|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
2022-01-03 10:02:37|09526|13192|COMB|26.87B|26870000000|6.650|2,393,274|51.16%|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
2022-01-03 10:02:39|09527|949921|3606|105.96B|105960000000|40.60|2,920,812|-5.4%|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
2022-01-03 10:02:42|09528|996210|MINTn|149.9B|149900000000|28.75|16,583,035|11.65%|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
2022-01-03 10:02:45|09529|50545|BKOM|176.58B|176580000000|935.00|155,446.46|42.31%|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
2022-01-03 10:02:49|09530|103615|4904|208.87B|208870000000|64.10|3,064,191.45|5.56%|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
2022-01-03 10:02:51|09531|996197|CPNn|252.6B|252600000000|56.50|8,811,191|18.32%|0||
2022-01-03 10:02:54|09532|100144|3898|66.92B|66920000000|47.25|7,384,491|33.58%|29|2021-10-29|Oct 29, 2021|09/2021|0.43|0.43|3210000000|3220000000|2021-08-09|Aug 09, 2021|06/2021|0.37|0.345|3220000000|3220000000
2022-01-03 10:02:58|09533|102203|BPI|410.92B|410920000000|91.05|2,091,229.19|13.28%|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
2022-01-03 10:03:01|09534|38047|0135|64.16B|64160000000|7.410|16,771,197|9.1%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.51|1.31|--|67000000
2022-01-03 10:03:03|09535|50013|2338|105.96B|105960000000|15.62|11,702,550|-1.93%|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
2022-01-03 10:03:06|09536|102982|1102|156.01B|156010000000|44.00|7,235,597.13|2.55%|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
2022-01-03 10:03:09|09537|961686|3908|105.48B|105480000000|21.85|9,466,020|2.38%|15|2021-10-28|Oct 28, 2021|09/2021|--|--|7230000000|--|2021-08-27|Aug 27, 2021|06/2021|--|--|7400000000|7400000000
2022-01-03 10:03:13|09538|8755|MOLB|1.58T|1.58E+12|2,532.0|934,823|15.07%|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
2022-01-03 10:03:15|09539|940792|FUNO11|85.54B|85540000000|21.64|6,308,482|-3.82%|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
2022-01-03 10:03:19|09540|20261|EDU|3.56B|3560000000|2.100|35,384,092|-88.7%|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
2022-01-03 10:03:22|09541|1169344|1024|303.2B|303200000000|74.60|19,507,171|-77.48%|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
2022-01-03 10:03:24|09542|996199|EAn|358.08B|358080000000|96.00|18,518,563|94.92%|0||
2022-01-03 10:03:27|09543|103775|9910|204.11B|204110000000|231.50|754,390.44|16.04%|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
2022-01-03 10:03:29|09544|1167535|6618|196.31B|196310000000|58.85|6,086,332|-59.03%|0||
2022-01-03 10:03:32|09545|951041|005387|53.68T|5.368E+13|100,500|54,855|12.72%|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
2022-01-03 10:03:35|09546|13912|OPAr|4.42B|4420000000|12.655|358,784|13.88%|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
2022-01-03 10:03:38|09547|103782|9921|129.4B|129400000000|345.50|893,259.46|25.45%|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
2022-01-03 10:03:41|09548|49983|0656|69.24B|69240000000|8.33|3,489,491|-30.95%|16|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|--|--|--
2022-01-03 10:03:44|09549|103031|1402|156.01B|156010000000|29.15|7,161,245.95|1.21%|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
2022-01-03 10:03:47|09550|103201|2049|104.45B|104450000000|300.50|1,582,825.08|-17.89%|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
2022-01-03 10:03:51|09551|49996|1099|54.3B|54300000000|17.40|4,676,038|-10.07%|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
2022-01-03 10:03:54|09552|41434|COPEC|8.56T|8.56E+12|6,586.00|851,371.49|-8.65%|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
2022-01-03 10:03:57|09553|1057034|ADNOCDIST|53.37B|53370000000|4.27|12,558,029|13.87%|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
2022-01-03 10:04:00|09554|19315|BIMAS|38.41B|38410000000|64.20|7,900,629|-11.35%|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
2022-01-03 10:04:03|09555|103588|3702|88.32B|88320000000|52.30|3,723,172.27|22.61%|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
2022-01-03 10:04:07|09556|103802|9945|133.96B|133960000000|63.60|8,077,360.32|55.99%|23|2021-12-01|Dec 01, 2021|09/2021|2.02|--|8470000000|--|2021-09-01|Sep 01, 2021|06/2021|2.6|--|6350000000|--
2022-01-03 10:04:10|09557|945817|MPHC|27.02B|27020000000|2.188|6,774,649|4.45%|21|2021-10-27|Oct 27, 2021|09/2021|0.04|--|532700000|--|2021-08-05|Aug 05, 2021|06/2021|0.04|--|534400000|--
2022-01-03 10:04:12|09558|996204|HMPROn|188.06B|188060000000|14.50|25,620,944|5.84%|0||
2022-01-03 10:04:16|09559|41493|BSANTANDER|6.45T|6.45E+12|34.25|155,563,695.89|0.44%|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
2022-01-03 10:04:21|09560|103247|2344|135.32B|135320000000|32.10|45,344,439.49|17.04%|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
2022-01-03 10:04:24|09561|50010|2238|56.84B|56840000000|7.83|27,784,919|-10.79%|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
2022-01-03 10:04:27|09562|48389|ATHM|3.75B|3750000000|29.48|910,775|-70.41%|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
2022-01-03 10:04:30|09563|985905|1579|33.72B|33720000000|34.40|3,581,094|-68.65%|5|2018-04-03|Apr 03, 2018|12/2017|0.19|--|1020000000|--|2017-09-08|Sep 08, 2017|06/2017|0.07|--|630900000|--
2022-01-03 10:04:32|09564|943698|2408|235.48B|235480000000|76.20|14,288,952.39|-10.02%|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
2022-01-03 10:04:36|09565|40109|YY|3.54B|3540000000|45.43|915,739|-43.2%|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
2022-01-03 10:04:39|09566|27153|ORBIA|104.13B|104130000000|52.270|2,489,871|11.81%|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
2022-01-03 10:04:41|09567|1031093|NRPJ|66.84B|66840000000|10,800|1,117,749|13.37%|2|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|--|--|--|--
2022-01-03 10:04:45|09568|103526|3231|82.92B|82920000000|29.15|8,766,294.43|-5.97%|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
2022-01-03 10:04:48|09569|100059|0853|49.16B|49160000000|27.40|6,128,063|-32.3%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-03 10:04:50|09570|32483|0148|42.63B|42630000000|38.45|1,009,705|16.06%|21|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|4.57|--|26700000000|--
2022-01-03 10:04:53|09571|19394|EREGL|100.94B|100940000000|28.900|54,121,880|114.37%|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
2022-01-03 10:04:56|09572|1167533|1209|82.97B|82970000000|35.45|2,654,559|1.11%|0||
2022-01-03 10:05:00|09573|13896|ACBr|2.56B|2560000000|1.088|5,749,888|12.87%|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
2022-01-03 10:05:03|09574|11105|BOUK|2.51T|2.51E+12|790|821,112.42|46.04%|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
2022-01-03 10:05:06|09575|50033|0425|38.85B|38850000000|33.45|1,554,999|-16.01%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|0.65|--|7000000
2022-01-03 10:05:11|09576|103249|2347|110.42B|110420000000|66.10|6,959,644.79|40.85%|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
2022-01-03 10:05:14|09577|103416|2801|179.35B|179350000000|17.10|6,615,811.42|-4.35%|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
2022-01-03 10:05:17|09578|946400|1816|121.7B|121700000000|2.410|49,712,732|41.92%|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|--
2022-01-03 10:05:20|09579|1056489|VBBR3|24.34B|24340000000|21.40|10,001,302|4.95%|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
2022-01-03 10:05:23|09580|101623|UNTR|81.41T|8.141E+13|21,825|4,960,919|-16.73%|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
2022-01-03 10:05:26|09581|101899|WB|7.54B|7540000000|30.98|1,388,227|-24.42%|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
2022-01-03 10:05:31|09582|980706|SHINt|6.83B|6830000000|2.140|-|38.96%|0||
2022-01-03 10:05:33|09583|946385|1347|53.59B|53590000000|41.20|7,057,045|-2.27%|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
2022-01-03 10:05:37|09584|950590|8454|295.87B|295870000000|1,660.00|506,718.56|231.63%|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
2022-01-03 10:05:41|09585|103711|6239|74.83B|74830000000|98.40|5,416,397.73|2.95%|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
2022-01-03 10:05:44|09586|103770|9904|96.65B|96650000000|32.80|5,159,220.94|5.57%|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
2022-01-03 10:05:48|09587|41445|ENELAM|9.98T|9.98E+12|93.00|77,822,785.21|-19.83%|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
2022-01-03 10:05:50|09588|1131572|3692|112.52B|112520000000|19.02|4,434,613|-49.47%|0||
2022-01-03 10:05:53|09589|50190|RMIJ|69.25B|69250000000|4,533|2,668,439|40.94%|14|2021-09-20|Sep 20, 2021|06/2021|0.83|--|9250000000|--|2021-03-17|Mar 17, 2021|12/2020|1.05|--|8890000000|--
2022-01-03 10:05:55|09590|1054808|0772|51B|51000000000|49.90|1,960,425|-19.47%|9|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|--|--|--|--
2022-01-03 10:05:59|09591|996196|CPFn|214.38B|214380000000|25.50|19,866,474|-4.67%|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
2022-01-03 10:06:03|09592|990696|1268|49.23B|49230000000|39.40|1,489,109|27.62%|6|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2018-04-13|Apr 13, 2018|12/2017|0.15|--|4350000000|--
2022-01-03 10:06:06|09593|13902|EURBr|3.36B|3360000000|0.9074|5,755,762|54.06%|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
2022-01-03 10:06:09|09594|8768|PGN|36.4B|36400000000|6.33|4,265,437|13.68%|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
2022-01-03 10:06:12|09595|32496|1171|48.36B|48360000000|16.26|30,707,974|150%|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
2022-01-03 10:06:15|09596|50004|1339|104.81B|104810000000|2.37|20,755,114|-4.07%|21|2021-10-28|Oct 28, 2021|09/2021|0.09|--|123040000000|123040000000|2021-08-20|Aug 20, 2021|06/2021|--|0.25|--|283000000
2022-01-03 10:06:18|09597|27069|AC|229.58B|229580000000|130.52|1,802,989|36.41%|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
2022-01-03 10:06:22|09598|27016|KOFUBL|23.47B|23470000000|111.70|634,463|22.06%|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
2022-01-03 10:06:25|09599|103253|2353|91.38B|91380000000|30.10|18,882,001.59|28.75%|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
2022-01-03 10:06:27|09600|1169116|RLX|5.25B|5250000000|3.900|13,324,472|-|0||
2022-01-03 10:06:32|09601|996192|BHn|110.14B|110140000000|141.00|1,577,215|17.5%|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
2022-01-03 10:06:35|09602|27018|GRUMAB|98.11B|98110000000|262.52|700,912|10.8%|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
2022-01-03 10:06:38|09603|19412|GARAN|48.22B|48220000000|11.47|276,714,536|11.03%|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
2022-01-03 10:06:45|09604|1155536|3759|137.65B|137650000000|114.50|1,060,594|-8.17%|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
2022-01-03 10:06:50|09605|41449|FALABELLA|6.96T|6.96E+12|2,779.00|5,522,413.07|5.67%|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
2022-01-03 10:06:53|09606|102333|URC|283.93B|283930000000|129.00|1,430,198.69|-16.07%|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
2022-01-03 10:06:56|09607|1167078|SCGP|297.28B|297280000000|69.25|13,960,695|66.87%|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
2022-01-03 10:06:59|09608|992637|051915|60.99T|6.099E+13|286,500|11,804|-24.77%|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
2022-01-03 10:07:01|09609|13221|QFLS|17.81B|17810000000|17.900|431,322|-3.69%|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|--
2022-01-03 10:07:05|09610|13871|0257|40.73B|40730000000|6.63|18,041,101|42.92%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.63|--|26500000000|--
2022-01-03 10:07:08|09611|968969|HCM|6.14B|6140000000|35.08|200,247|9.56%|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
2022-01-03 10:07:11|09612|27142|KIMBERA|95.36B|95360000000|31.010|3,677,962|-8.77%|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
2022-01-03 10:07:16|09613|50075|3998|49.54B|49540000000|4.590|31,037,055|24.3%|8|2018-06-28|Jun 28, 2018|03/2018|0.04|--|5920000000|--|2017-12-20|Dec 20, 2017|09/2017|0.02|--|2960000000|--
2022-01-03 10:07:19|09614|980624|LHt|2.66B|2660000000|0.2340|-|7.34%|0||
2022-01-03 10:07:22|09615|8558|0144|54.82B|54820000000|14.48|4,602,401|49.63%|24|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|1.29|0.60|5660000000|4000000
2022-01-03 10:07:26|09616|103256|2356|89.51B|89510000000|25.00|7,895,431.79|3.96%|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
2022-01-03 10:07:29|09617|13193|QIIB|14.08B|14080000000|9.348|577,426|3.07%|29|2021-10-25|Oct 25, 2021|09/2021|0.186|0.186|416000000|456730000|2021-07-22|Jul 22, 2021|06/2021|0.17|0.175|429000000|401630000
2022-01-03 10:07:32|09618|996215|SCBn|452.09B|452090000000|127.00|15,891,459|45.14%|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
2022-01-03 10:07:35|09619|12542|DISB|38.88B|38880000000|5.380|9,249,891.06|16.7%|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
2022-01-03 10:07:39|09620|102106|BIC|33.38T|3.338E+13|34,700.0|164,542.53|-0.8%|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
2022-01-03 10:07:41|09621|996191|BEMn|129.16B|129160000000|8.45|32,812,432|1.81%|0||
2022-01-03 10:07:44|09622|50145|SPPJ|32.32B|32320000000|16,737|908,482|-11.83%|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
2022-01-03 10:07:47|09623|102329|TEL|391.49B|391490000000|1,812.00|163,237.26|35.22%|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
2022-01-03 10:07:53|09624|27116|GFINBURO|153.68B|153680000000|24.520|3,657,006|22.23%|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
2022-01-03 10:07:55|09625|1174644|DIDI|24.02B|24020000000|4.98|20,768,404|-|0||
2022-01-03 10:07:58|09626|50003|1336|65.51B|65510000000|21.00|3,366,289|-31.07%|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
2022-01-03 10:08:02|09627|103254|2354|90.81B|90810000000|64.20|6,946,273.53|21.54%|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
2022-01-03 10:08:05|09628|103627|4958|94.97B|94970000000|102.00|2,503,811.76|-11.84%|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
2022-01-03 10:08:08|09629|32493|1988|131.35B|131350000000|3.00|22,106,327|-32.58%|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|--
2022-01-03 10:08:12|09630|8813|CPS|22.06B|22060000000|34.44|609,601|14.66%|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
2022-01-03 10:08:15|09631|13804|PGE|15.35B|15350000000|8.19|2,199,317|24%|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
2022-01-03 10:08:17|09632|102252|JFC|238.58B|238580000000|215.00|831,511.94|10.86%|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
2022-01-03 10:08:20|09633|100134|2380|59.04B|59040000000|5.450|130,433,451|216.27%|12|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|--|--
2022-01-03 10:08:24|09634|102117|ISA|24.81T|2.481E+13|22,400.0|331,902.31|-12.84%|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
2022-01-03 10:08:26|09635|1073098|IQ|3.6B|3600000000|4.56|9,372,080|-73.91%|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
2022-01-03 10:08:29|09636|49992|0966|39.53B|39530000000|11.00|4,472,263|-23.46%|24|2021-09-29|Sep 29, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|1.42|1.77|150100000000|130000000
2022-01-03 10:08:33|09637|1056073|6669|194.95B|194950000000|1,090.00|785,238.41|58.38%|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
2022-01-03 10:08:35|09638|13876|0489|57.04B|57040000000|6.62|7,390,692|-28.32%|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
2022-01-03 10:08:39|09639|101622|UNVR|161.37T|1.6137E+14|4,230|34,108,858|-44.08%|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
2022-01-03 10:08:43|09640|103208|2105|116.2B|116200000000|35.85|5,148,684.67|-18.05%|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
2022-01-03 10:08:49|09641|1170137|OR|324B|324000000000|27.00|21,673,061|-|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
2022-01-03 10:08:52|09642|943515|2196|85.99B|85990000000|33.55|4,532,188|-7.29%|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
2022-01-03 10:08:56|09643|43472|017670|12.6T|1.26E+13|57,200|1,180,256|41%|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
2022-01-03 10:08:58|09644|100060|0867|33.52B|33520000000|13.64|4,286,426|50.35%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.64|--|3000000
2022-01-03 10:09:01|09645|50026|6837|90.53B|90530000000|6.93|7,483,411|-0.29%|31|2021-10-28|Oct 28, 2021|09/2021|0.2768|0.25|11370000000|10690000000|2021-08-26|Aug 26, 2021|06/2021|0.2951|0.29|12280000000|12200000000
2022-01-03 10:09:05|09646|103421|2823|150.33B|150330000000|30.55|12,029,803.7|43.12%|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|--
2022-01-03 10:09:07|09647|1156938|CRC|192.99B|192990000000|32.00|11,568,787|4.07%|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
2022-01-03 10:09:11|09648|9216|2600|75.07B|75070000000|4.410|54,080,728|57.3%|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
2022-01-03 10:09:14|09649|959057|6886|115.92B|115920000000|12.90|3,373,810|6.39%|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
2022-01-03 10:09:17|09650|41419|CENCOSUD|4.03T|4.03E+12|1,425.00|7,076,497.08|12.65%|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
2022-01-03 10:09:21|09651|100021|0285|63.32B|63320000000|28.10|10,954,750|-29.68%|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
2022-01-03 10:09:24|09652|962447|8464|120.87B|120870000000|408.50|572,721.7|26.53%|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
2022-01-03 10:09:27|09653|50105|HARJ|40.09B|40090000000|6,528|2,109,003|-6.98%|31|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|-0.38|--|20150000000|--
2022-01-03 10:09:29|09654|13890|2689|39.46B|39460000000|8.41|6,246,024|-23.91%|15|2021-09-27|Sep 27, 2021|06/2021|--|0.60|--|27000000|2021-02-22|Feb 22, 2021|12/2020|--|0.33|--|28000000
2022-01-03 10:09:33|09655|19598|TUPRS|39.92B|39920000000|160.60|6,203,256|42.96%|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
2022-01-03 10:09:36|09656|102172|AEV|313.89B|313890000000|55.750|1,935,023.23|15.24%|27|2021-11-04|Nov 04, 2021|09/2021|1.08|--|55760000000|--|2021-08-16|Aug 16, 2021|06/2021|1.04|--|55800000000|--
2022-01-03 10:09:39|09657|19576|TCELL|41.78B|41780000000|19.23|14,930,918|23.73%|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
2022-01-03 10:09:41|09658|943491|1378|77.26B|77260000000|8.47|16,141,188|15.92%|13|2021-08-20|Aug 20, 2021|06/2021|--|0.96|--|47000000|2021-03-05|Mar 05, 2021|12/2020|--|0.43|--|43000000
2022-01-03 10:09:44|09659|1165549|9633|578.63B|578630000000|52.65|9,374,168|-6.28%|0||
2022-01-03 10:09:47|09660|41412|BCI|3.88T|3.88E+12|24,890.00|112,755.69|-10.76%|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
2022-01-03 10:09:49|09661|996194|BTSn|119.14B|119140000000|9.35|28,480,549|0.54%|0||
2022-01-03 10:09:52|09662|103354|2492|80.96B|80960000000|171.00|4,967,014.63|-27.55%|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
2022-01-03 10:09:54|09663|1097872|0780|31.4B|31400000000|14.16|4,421,723|-3.73%|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
2022-01-03 10:09:57|09664|19263|AKBNK|37.86B|37860000000|7.29|148,155,517|6.51%|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
2022-01-03 10:09:59|09665|1116332|2013|19.52B|19520000000|7.66|23,277,221|-43.4%|1|2021-08-16|Aug 16, 2021|06/2021|-0.06|--|--|1000000|
2022-01-03 10:10:02|09666|996222|TUn|90.77B|90770000000|19.50|21,621,743|43.38%|0||
2022-01-03 10:10:04|09667|943537|6881|46.02B|46020000000|4.54|10,116,776|-7.82%|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
2022-01-03 10:10:07|09668|987127|1585|42.05B|42050000000|14.660|4,429,393|-5.12%|4|2018-04-27|Apr 27, 2018|12/2017|0.08|--|4600000000|--|2017-09-28|Sep 28, 2017|06/2017|0.06|--|3250000000|--
2022-01-03 10:10:10|09669|1164099|3347|160.49B|160490000000|91.90|972,925|-44.85%|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
2022-01-03 10:10:13|09670|19470|KCHOL|74.3B|74300000000|29.58|20,358,260|38.78%|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
2022-01-03 10:10:17|09671|100147|3993|72.17B|72170000000|4.12|26,718,518|-18.77%|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
2022-01-03 10:10:20|09672|992636|005385|53.68T|5.368E+13|97,800|38,604|11.3%|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
2022-01-03 10:10:23|09673|13213|QGTS|18.23B|18230000000|3.300|4,289,105|3.77%|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
2022-01-03 10:10:27|09674|13873|0358|26.36B|26360000000|12.70|7,444,155|2.46%|32|2021-10-29|Oct 29, 2021|09/2021|--|0.58|--|--|2021-08-27|Aug 27, 2021|06/2021|--|0.21|--|190000000
2022-01-03 10:10:30|09675|943151|MOMO|1.77B|1770000000|8.98|2,730,708|-32.96%|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
2022-01-03 10:10:34|09676|13879|0763|101.62B|101620000000|21.50|4,942,796|9.49%|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
2022-01-03 10:10:37|09677|27161|PEOLES|93.63B|93630000000|235.56|263,223|-30.06%|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
2022-01-03 10:10:39|09678|101574|SMGR|43.15T|4.315E+13|7,275|18,342,291|-41.65%|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
2022-01-03 10:10:42|09679|1012967|8299|100.9B|100900000000|512.00|3,787.33|53.98%|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
2022-01-03 10:10:45|09680|941307|ADIB|24.95B|24950000000|6.870|2,243,699.56|46.17%|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
2022-01-03 10:10:49|09681|949918|1776|116.91B|116910000000|15.34|5,953,972|35.58%|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
2022-01-03 10:10:53|09682|1156244|IMAB|3.65B|3650000000|47.39|466,254|0.51%|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
2022-01-03 10:10:57|09683|996220|TOPn|123.42B|123420000000|49.50|11,408,828|-4.81%|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
2022-01-03 10:11:00|09684|987131|2588|39.84B|39840000000|57.40|666,131|-14.78%|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
2022-01-03 10:11:03|09685|100112|1882|34.79B|34790000000|21.80|1,570,034|-19.22%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|--|0.85|--|7000000
2022-01-03 10:11:06|09686|996206|IVLn|236.87B|236870000000|43.25|17,133,887|16.89%|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
2022-01-03 10:11:09|09687|101565|TOWR|56.52T|5.652E+13|1,135|80,527,603|17.19%|31|2021-11-03|Nov 03, 2021|09/2021|18.3|18.09|2000000000|2000000000|2021-08-25|Aug 25, 2021|06/2021|18.02|17.52|2000000000|2000000000
2022-01-03 10:11:13|09688|41416|CMPC|3.57T|3.57E+12|1,428.00|3,014,478.21|-23.64%|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
2022-01-03 10:11:15|09689|100063|0884|38.95B|38950000000|4.47|26,381,531|-28.18%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.53|0.46|--|35000000
2022-01-03 10:11:19|09690|49978|0392|34.08B|34080000000|27.00|1,590,148|6.32%|16|2021-08-31|Aug 31, 2021|06/2021|5|--|40390000000|--|2021-03-31|Mar 31, 2021|12/2020|1.36|--|36370000000|--
2022-01-03 10:11:23|09691|986165|GPSC|250.25B|250250000000|88.75|14,223,790|20.34%|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
2022-01-03 10:11:26|09692|102269|MBT|242.79B|242790000000|54.00|4,051,517.42|13.56%|27|2021-10-29|Oct 29, 2021|09/2021|0.9882|0.9654|24370000000|25130000000|2021-08-03|Aug 03, 2021|06/2021|0.87|0.8695|24540000000|25560000000
2022-01-03 10:11:28|09693|1153017|6110|48.93B|48930000000|7.71|9,334,623|-31.98%|3|2021-10-28|Oct 28, 2021|08/2021|--|--|--|--|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-03 10:11:31|09694|1012475|4743|109.49B|109490000000|287.50|4,040.24|19.29%|19|2021-11-10|Nov 10, 2021|09/2021|-0.46|--|23840000|--|2021-09-01|Sep 01, 2021|06/2021|-1.24|--|12730000|--
2022-01-03 10:11:34|09695|13898|BABr|1.73B|1730000000|12.810|176,618|-11.33%|30|2021-11-19|Nov 19, 2021|09/2021|--|--|--|243400000|2021-09-07|Sep 07, 2021|06/2021|0.49|--|313800000|193300000
2022-01-03 10:11:38|09696|993042|2633|166.6B|166600000000|29.40|4,529,323.57|-6.62%|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
2022-01-03 10:11:41|09697|990999|6865|87.38B|87380000000|40.70|6,578,367|21.29%|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
2022-01-03 10:11:44|09698|100027|0371|31.52B|31520000000|3.11|14,097,992|-2.88%|16|2021-08-30|Aug 30, 2021|06/2021|0.24|--|13670000000|--|2021-03-30|Mar 30, 2021|12/2020|0.19|--|12910000000|14000000
2022-01-03 10:11:47|09699|1097548|QFIN|3.54B|3540000000|22.93|1,335,309|94.49%|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
2022-01-03 10:11:50|09700|50001|1313|41.76B|41760000000|5.98|12,153,927|-31.99%|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
2022-01-03 10:11:54|09701|32486|0902|61.04B|61040000000|5.55|59,857,098|84.1%|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|--
2022-01-03 10:11:57|09702|27162|PINFRA|68.73B|68730000000|160.00|479,434|-8.9%|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
2022-01-03 10:12:01|09703|50070|3311|49.42B|49420000000|9.81|8,635,688|119.23%|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
2022-01-03 10:12:04|09704|1156255|9922|19.91B|19910000000|13.50|7,813,844|-41.95%|0||
2022-01-03 10:12:07|09705|1075240|1833|31.01B|31010000000|27.40|8,584,754|-69.84%|1|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|
2022-01-03 10:12:10|09706|13875|0390|100.99B|100990000000|4.11|14,431,658|20.47%|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
2022-01-03 10:12:13|09707|943517|2208|67.01B|67010000000|15.86|8,182,035|-2.31%|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
2022-01-03 10:12:15|09708|1137422|1951|21.79B|21790000000|8.40|14,713,141|-44.87%|0||
2022-01-03 10:12:18|09709|1173226|361610|11.98T|1.198E+13|164,500|483,085|-|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|--
2022-01-03 10:12:21|09710|100132|2357|42.64B|42640000000|5.53|15,786,171|-0.37%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-03 10:12:23|09711|980622|KTCt|4.83B|4830000000|1.582|-|-2.02%|0||
2022-01-03 10:12:26|09712|32318|BVN|1.79B|1790000000|7.320|1,436,418|-39.95%|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
2022-01-03 10:12:30|09713|13212|QEWC|18.15B|18150000000|16.510|397,953|-7.62%|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
2022-01-03 10:12:33|09714|943455|0696|38.45B|38450000000|13.14|2,581,354|-29.84%|14|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--
2022-01-03 10:12:36|09715|13200|BRES|12.18B|12180000000|3.135|2,264,137|-8.03%|30|2021-10-26|Oct 26, 2021|09/2021|0.05|--|573300000|--|2021-07-27|Jul 27, 2021|06/2021|0.09|--|521300000|--
2022-01-03 10:12:39|09716|1075456|MTC|124.55B|124550000000|58.75|7,141,003|-0.42%|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
2022-01-03 10:12:42|09717|1052239|6060|41.01B|41010000000|27.90|3,478,865|-25.14%|5|2018-04-23|Apr 23, 2018|12/2017|-0.77|--|5580000000|--|2017-09-29|Sep 29, 2017|06/2017|-0.07|--|1400000000|--
2022-01-03 10:12:44|09718|943563|8083|8.8B|8800000000|0.510|41,113,689|-76.62%|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
2022-01-03 10:12:50|09719|29752|TAL|2.53B|2530000000|3.93|14,665,957|-94.5%|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
2022-01-03 10:12:53|09720|50044|0754|38.42B|38420000000|16.18|2,065,262|-17.71%|13|2021-08-25|Aug 25, 2021|06/2021|2.34|--|16070000000|--|2021-03-24|Mar 24, 2021|12/2020|3.86|--|23630000000|--
2022-01-03 10:12:56|09721|102239|GLO|438B|438000000000|3,322.00|88,977.1|63.65%|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
2022-01-03 10:12:59|09722|49987|0817|30.07B|30070000000|2.37|18,205,651|-32.49%|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
2022-01-03 10:13:03|09723|50015|2883|32.64B|32640000000|6.84|12,264,873|4.12%|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|--
2022-01-03 10:13:06|09724|16431|JOBS|3.3B|3300000000|48.93|354,053|-30.1%|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
2022-01-03 10:13:09|09725|100140|3360|29.38B|29380000000|6.81|4,167,528|-13.39%|6|2018-04-12|Apr 12, 2018|12/2017|0.42|--|9810000000|--|2017-09-07|Sep 07, 2017|06/2017|0.42|--|8970000000|--
2022-01-03 10:13:13|09726|11298|MABK|928.92B|928920000000|793|707,377.2|27.94%|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
2022-01-03 10:13:17|09727|41641|TLMM|21.13B|21130000000|5.52|2,947,213|1.66%|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
2022-01-03 10:13:20|09728|102753|SAWAD|84.79B|84790000000|61.75|8,258,582|-6.08%|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
2022-01-03 10:13:24|09729|20886|NOAH|1.84B|1840000000|30.69|115,681|-35.81%|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
2022-01-03 10:13:27|09730|50060|1888|41.81B|41810000000|13.40|3,531,466|4.74%|14|2021-08-30|Aug 30, 2021|06/2021|1.08|--|13920000000|--|2021-03-22|Mar 22, 2021|12/2020|0.67|--|10490000000|--
2022-01-03 10:13:29|09731|50062|2128|35.06B|35060000000|11.30|3,300,951|-7.74%|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|--|--
2022-01-03 10:13:32|09732|100076|1030|31.67B|31670000000|5.10|9,634,526|-18.29%|5|2018-03-27|Mar 27, 2018|12/2017|0.61|--|29390000000|--|2017-09-25|Sep 25, 2017|06/2017|0.06|--|11430000000|--
2022-01-03 10:13:36|09733|27112|GCARSOA1|149.28B|149280000000|66.190|285,633|-0.29%|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
2022-01-03 10:13:38|09734|1123795|6185|66.11B|66110000000|179.10|1,458,824|2.1%|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
2022-01-03 10:13:41|09735|49976|0336|45.41B|45410000000|14.060|12,443,655|34.83%|16|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2022-01-03 10:13:44|09736|103642|5269|125.98B|125980000000|1,820.00|793,274.92|15.92%|21|2021-11-15|Nov 15, 2021|09/2021|13.79|13.45|1790000000|1810000000|2021-08-16|Aug 16, 2021|06/2021|11.03|10.83|1470000000|1470000000
2022-01-03 10:13:48|09737|49986|0813|18.02B|18020000000|4.75|32,599,983|-79.35%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|2.15|--|68000000
2022-01-03 10:13:51|09738|996193|BJCn|126.06B|126060000000|31.00|8,522,227|-10.79%|0||
2022-01-03 10:13:53|09739|1061944|3319|17.78B|17780000000|12.52|4,940,331|-61.34%|4|2018-04-11|Apr 11, 2018|12/2017|0.1|--|591900000|--|2018-01-29|Jan 29, 2018|09/2017|0.19|--|1170000000|--
2022-01-03 10:13:58|09740|8576|1199|22.88B|22880000000|6.90|4,095,250|25.6%|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
2022-01-03 10:14:02|09741|13219|ORDS|22.09B|22090000000|6.892|1,421,469|-8.38%|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
2022-01-03 10:14:06|09742|943487|1359|56.87B|56870000000|1.490|37,893,178|-3.4%|12|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|--|--|--
2022-01-03 10:14:12|09743|17499|VNET|1.32B|1320000000|9.03|1,558,381|-73.97%|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
2022-01-03 10:14:18|09744|101612|TBIG|65.97T|6.597E+13|3,050|42,715,225|80.98%|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
2022-01-03 10:14:21|09745|102115|SIS|17.46T|1.746E+13|30,000.0|414,626.25|18.67%|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
2022-01-03 10:14:24|09746|996200|EGCOn|88.84B|88840000000|175.50|1,181,396|-8.83%|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
2022-01-03 10:14:27|09747|19564|SISE|41.9B|41900000000|13.770|140,038,828|86.87%|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
2022-01-03 10:14:30|09748|50023|3900|29.64B|29640000000|11.88|7,319,290|10.76%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.71|0.68|36130000000|35000000
2022-01-03 10:14:33|09749|49985|0753|54.69B|54690000000|5.49|12,641,549|-10.82%|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
2022-01-03 10:14:38|09750|19410|FROTO|86.25B|86250000000|251.90|2,634,766|98.25%|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
2022-01-03 10:14:41|09751|985911|2869|23.17B|23170000000|7.14|6,786,370|-24.76%|5|2018-04-23|Apr 23, 2018|12/2017|0.08|--|2940000000|--|2017-08-28|Aug 28, 2017|06/2017|0.06|--|2200000000|--
2022-01-03 10:14:44|09752|1167322|1516|24.48B|24480000000|6.96|18,824,704|-53.67%|0||
2022-01-03 10:14:47|09753|8747|OPL|11.22B|11220000000|8.60|2,009,699|28.22%|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
2022-01-03 10:14:50|09754|1017399|200596|58.67B|58670000000|111.00|105,273.38|2.79%|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
2022-01-03 10:14:53|09755|41695|QRES|11.39B|11390000000|4.68|762,285|-21.21%|21|2021-11-29|Nov 29, 2021|09/2021|0.019|--|1250000000|--|2021-08-25|Aug 25, 2021|06/2021|0.017|--|1230000000|1230000000
2022-01-03 10:14:56|09756|990486|0839|29.2B|29200000000|12.22|8,053,384|-15.26%|4|2018-04-26|Apr 26, 2018|12/2017|0.15|--|543800000|--|2017-12-05|Dec 05, 2017|06/2017|0.13|--|405400000|--
2022-01-03 10:15:00|09757|41417|CCU|2.56T|2.56E+12|6,930.00|247,350.11|32.08%|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
2022-01-03 10:15:04|09758|102406|ABPIFu|1.25B|1250000000|2.08|198,621|-29.73%|19|2021-11-11|Nov 11, 2021|09/2021|0.01|--|11390000|--|2021-08-11|Aug 11, 2021|06/2021|0.05|--|-68340000|--
2022-01-03 10:15:08|09759|996175|CUERVO|185.35B|185350000000|51.360|1,524,342|2.84%|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
2022-01-03 10:15:10|09760|1163142|9668|53.29B|53290000000|2.66|5,216,759|-40.83%|0||
2022-01-03 10:15:13|09761|1156026|BAM|69.81B|69810000000|21.60|29,230,675|-1.37%|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
2022-01-03 10:15:17|09762|100135|2607|43.54B|43540000000|15.32|2,329,265|8.2%|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
2022-01-03 10:15:20|09763|1166826|PANOx|3.27B|3270000000|8.60|500|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
2022-01-03 10:15:23|09764|1159521|9926|27.78B|27780000000|30.40|3,857,819|-10.53%|0||
2022-01-03 10:15:25|09765|978768|MONET|47.91B|47910000000|93.75|843,146.08|37.87%|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
2022-01-03 10:15:28|09766|946383|1060|20.4B|20400000000|0.760|28,813,157|-26.04%|5|2018-05-07|May 07, 2018|03/2018|-0.03|--|936600000|--|2018-03-28|Mar 28, 2018|12/2017|-0.02|--|1300000000|--
2022-01-03 10:15:31|09767|50036|0576|29.84B|29840000000|6.87|4,469,949|6.11%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2022-01-03 10:15:34|09768|943535|6818|150.75B|150750000000|2.79|6,739,550|-6.44%|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
2022-01-03 10:15:36|09769|49966|0123|21.15B|21150000000|6.830|3,003,636|-11.39%|16|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|--|--|--|--
2022-01-03 10:15:40|09770|100093|1208|22.03B|22030000000|2.550|16,660,776|-25.82%|12|2021-08-18|Aug 18, 2021|06/2021|--|0.05|--|2000000|2021-03-03|Mar 03, 2021|12/2020|--|0.02|--|1000000
2022-01-03 10:15:43|09771|1096081|1787|59.23B|59230000000|13.24|3,072,962|-25.47%|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|--
2022-01-03 10:15:45|09772|943529|3380|31.75B|31750000000|5.63|11,567,967|-53.07%|6|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2018-04-10|Apr 10, 2018|12/2017|0.54|--|15310000000|--
2022-01-03 10:15:48|09773|100007|0152|18.63B|18630000000|8.22|3,521,984|-35.3%|26|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.44|--|7290000000|--
2022-01-03 10:15:55|09774|100043|0694|22.3B|22300000000|4.87|4,551,238|-26.28%|17|2021-10-25|Oct 25, 2021|09/2021|--|--|947000000|--|2021-08-24|Aug 24, 2021|06/2021|--|-0.04|--|1000000
2022-01-03 10:15:57|09775|1161535|DADA|3.08B|3080000000|13.16|1,038,620|-63.95%|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
2022-01-03 10:16:01|09776|102271|MER|335.42B|335420000000|297.60|217,438.06|1.1%|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
2022-01-03 10:16:04|09777|1161009|KC|3.81B|3810000000|15.75|1,554,371|-63.83%|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
2022-01-03 10:16:07|09778|959048|1530|17.33B|17330000000|6.87|8,086,049|-8.06%|13|2021-11-17|Nov 17, 2021|09/2021|--|--|--|395000000|2021-08-25|Aug 25, 2021|06/2021|--|--|--|395000000
2022-01-03 10:16:11|09779|100010|0177|30.68B|30680000000|8.04|2,444,019|-7.84%|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
2022-01-03 10:16:14|09780|49967|0165|15.79B|15790000000|9.37|4,771,543|-10.21%|21|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.06|--|2360000000|--
2022-01-03 10:16:16|09781|996209|KTBn|176.89B|176890000000|13.20|38,228,693|18.92%|0||
2022-01-03 10:16:18|09782|1167066|LU|13.86B|13860000000|5.63|7,726,351|-60.35%|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
2022-01-03 10:16:20|09783|1115130|1995|19.74B|19740000000|11.26|6,249,261|-29.02%|0||
2022-01-03 10:16:23|09784|962437|SITESB1|69.04B|69040000000|20.960|1,609,918|-2.6%|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
2022-01-03 10:16:26|09785|13877|0493|21.67B|21670000000|0.670|65,680,888|-29.03%|23|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-03 10:16:29|09786|942849|CBG|119.5B|119500000000|119.50|6,609,025|4.37%|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
2022-01-03 10:16:33|09787|1163025|API|1.88B|1880000000|16.21|980,236|-59.02%|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
2022-01-03 10:16:36|09788|1156878|AWC|148.48B|148480000000|4.64|45,771,961|1.75%|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
2022-01-03 10:16:42|09789|19454|ISCTR|32.94B|32940000000|7.310|99,361,050|5.84%|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
2022-01-03 10:16:45|09790|1056355|051905|24.1T|2.41E+13|615,000|3,100|-14.21%|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
2022-01-03 10:16:48|09791|50038|0631|24.57B|24570000000|7.79|2,643,934|30%|13|2021-10-29|Oct 29, 2021|09/2021|--|--|2560000000|--|2021-08-31|Aug 31, 2021|06/2021|--|--|2570000000|--
2022-01-03 10:16:50|09792|1166249|0909|32.95B|32950000000|16.98|6,386,573|-62.85%|0||
2022-01-03 10:16:53|09793|50059|1813|15.3B|15300000000|4.81|8,486,447|-51.8%|16|2021-08-27|Aug 27, 2021|06/2021|--|0.91|--|16000000|2021-03-25|Mar 25, 2021|12/2020|--|1.04|--|16000000
2022-01-03 10:16:56|09794|100035|0552|26.32B|26320000000|3.80|6,492,995|11.11%|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
2022-01-03 10:16:59|09795|943448|0570|31.37B|31370000000|6.23|14,240,136|34.64%|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
2022-01-03 10:17:01|09796|19294|ASELS|48.66B|48660000000|21.44|56,107,014|15.49%|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
2022-01-03 10:17:05|09797|27151|MEGACPO|59.82B|59820000000|69.760|1,215,320|-4.02%|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
2022-01-03 10:17:10|09798|996221|TRUEn|159.39B|159390000000|4.78|381,670,506|38.95%|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
2022-01-03 10:17:13|09799|969093|3799|55.46B|55460000000|4.05|3,193,305|-7.9%|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
2022-01-03 10:17:17|09800|950255|FRAS|9.06B|9060000000|24.70|179,687|-22.88%|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
2022-01-03 10:17:21|09801|32491|1157|42.78B|42780000000|4.93|11,285,232|-47.2%|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
2022-01-03 10:17:24|09802|102278|MPI|116.97B|116970000000|3.890|18,142,822.58|-8.88%|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|--
2022-01-03 10:17:28|09803|969086|2669|26B|26000000000|7.91|5,291,160|104.7%|12|2021-08-17|Aug 17, 2021|06/2021|0.12|--|4300000000|--|2021-03-25|Mar 25, 2021|12/2020|0.13|--|3690000000|--
2022-01-03 10:17:31|09804|976489|ENELCHILE|2.06T|2.06E+12|29.80|86,295,220.85|-46.01%|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
2022-01-03 10:17:34|09805|953525|BZUN|1.01B|1010000000|13.90|1,351,932|-59.53%|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
2022-01-03 10:17:37|09806|102377|GTCAP|113.67B|113670000000|540.00|218,788.87|-7.69%|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|--
2022-01-03 10:17:41|09807|49969|0220|32.61B|32610000000|7.55|4,819,543|-4.18%|23|2021-12-01|Dec 01, 2021|09/2021|--|0.16|--|--|2021-08-10|Aug 10, 2021|06/2021|0.11|0.15|--|12000000
2022-01-03 10:17:43|09808|100139|3331|23.25B|23250000000|19.36|1,323,406|-10.17%|25|2021-10-20|Oct 20, 2021|09/2021|--|--|4110000000|4000000|2021-07-14|Jul 14, 2021|06/2021|0.8|--|4620000000|4610000000
2022-01-03 10:17:46|09809|29590|YPF|2.98B|2980000000|3.820|2,901,574|-18.72%|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
2022-01-03 10:17:49|09810|100142|3618|32.25B|32250000000|2.83|13,742,285|-12.34%|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
2022-01-03 10:17:53|09811|1155792|2500|12.96B|12960000000|29.20|2,271,710|-62.56%|0||
2022-01-03 10:17:55|09812|13891|2777|10.92B|10920000000|2.91|15,457,939|-70.91%|18|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.99|0.22|--|38000000
2022-01-03 10:17:58|09813|1167047|0873|12.81B|12810000000|5.14|24,030,103|-54.68%|0||
2022-01-03 10:18:00|09814|50065|2314|23.56B|23560000000|5.44|4,686,026|-14.65%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.45|0.50|15180000000|13000000
2022-01-03 10:18:03|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
2022-01-03 10:18:05|09816|969087|2799|81.85B|81850000000|1.020|49,694,464|18.6%|11|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--|2021-05-31|May 31, 2021|12/2020|--|--|--|--
2022-01-03 10:18:09|09817|50073|3808|32.86B|32860000000|11.90|3,947,009|-39.39%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|1.58|1.37|--|49000000
2022-01-03 10:18:11|09818|50020|3383|15.67B|15670000000|4.00|8,113,957|-59.01%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|1.64|0.55|--|37000000
2022-01-03 10:18:15|09819|50025|6808|29.86B|29860000000|3.13|13,486,462|-60.28%|29|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|--|--|--|--
2022-01-03 10:18:18|09820|100079|1055|62.43B|62430000000|4.70|8,537,416|1.08%|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
2022-01-03 10:18:21|09821|100098|1238|16.6B|16600000000|4.01|3,160,003|-23.74%|6|2018-04-09|Apr 09, 2018|12/2017|0.46|--|7960000000|--|2017-09-07|Sep 07, 2017|06/2017|0.38|--|7630000000|--
2022-01-03 10:18:23|09822|950534|WPHB|13.64B|13640000000|4.00|2,477,889|-5.81%|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|--
2022-01-03 10:18:26|09823|21048|AGRO|865.46M|865460000|7.68|1,212,174|12.94%|33|2021-11-10|Nov 10, 2021|09/2021|0.32|--|324100000|--|2021-08-12|Aug 12, 2021|06/2021|0.14|--|278800000|--
2022-01-03 10:18:30|09824|100109|1818|21.45B|21450000000|6.56|11,714,457|-27.84%|27|2021-10-22|Oct 22, 2021|09/2021|0.01|0.05|--|--|2021-08-23|Aug 23, 2021|06/2021|0.09|0.02|--|3000000
2022-01-03 10:18:33|09825|992989|3320|29.34B|29340000000|4.67|16,764,524|-10.8%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.39|0.44|114500000000|108000000
2022-01-03 10:18:36|09826|1166429|CD|2.39B|2390000000|6.59|2,061,725|-72.5%|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
2022-01-03 10:18:41|09827|100120|2005|12.05B|12050000000|4.02|11,163,430|-8.64%|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|--
2022-01-03 10:18:45|09828|100041|0604|14.86B|14860000000|1.67|14,421,586|-36.84%|14|2021-08-27|Aug 27, 2021|06/2021|0.16|--|19400000000|--|2021-03-30|Mar 30, 2021|12/2020|0.38|--|14680000000|--
2022-01-03 10:18:47|09829|1170094|0136|27.24B|27240000000|3.06|165,400,479|11.32%|2|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.3233|--|1680000000|--
2022-01-03 10:18:50|09830|41696|SUPM|3.74B|3740000000|1.430|24,721,515|-75.54%|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
2022-01-03 10:18:53|09831|1155949|6049|33.92B|33920000000|56.70|2,357,031|0.33%|0||
2022-01-03 10:18:56|09832|1073376|HUYA|1.65B|1650000000|6.94|2,825,818|-65.18%|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
2022-01-03 10:18:58|09833|1163265|STGT|86.61B|86610000000|30.25|14,970,697|-20.39%|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
2022-01-03 10:19:02|09834|41697|KRIB|4.75B|4750000000|1.86|12,086,768|-57.33%|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|--
2022-01-03 10:19:04|09835|1058005|6158|16.12B|16120000000|3.69|13,686,415|-20.56%|4|2018-04-18|Apr 18, 2018|12/2017|0.37|--|11910000000|--|2017-12-28|Dec 28, 2017|06/2017|0.1|--|8090000000|--
2022-01-03 10:19:08|09836|1162158|BNR|996.35M|996350000|9.53|397,070|-58.74%|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
2022-01-03 10:19:11|09837|50017|3333|20.99B|20990000000|1.59|115,702,548|-89.33%|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
2022-01-03 10:19:14|09838|41432|COLBUN|1.22T|1.22E+12|69.30|53,272,357.64|-44.78%|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
2022-01-03 10:19:17|09839|997119|6169|9.86B|9860000000|2.76|27,699,433|-58.67%|8|2021-11-30|Nov 30, 2021|08/2021|0.24|0.19|--|1000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-03 10:19:20|09840|1152242|CENCOSHOPP|1.72T|1.72E+12|1,011.00|2,966,067.85|-11.2%|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
2022-01-03 10:19:23|09841|1123579|TIGR|742.81M|742810000|4.91|8,072,544|-38.16%|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
2022-01-03 10:19:26|09842|12986|EAST|23.69B|23690000000|10.63|1,810,295|-18.48%|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
2022-01-03 10:19:29|09843|1131570|0667|10.75B|10750000000|4.69|8,567,860|-73.82%|0||
2022-01-03 10:19:32|09844|980689|RATCt|1.6B|1600000000|1.195|-|-16.78%|0||
2022-01-03 10:19:35|09845|1152800|FWRY|21.63B|21630000000|12.66|2,806,971|-9.79%|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
2022-01-03 10:19:38|09846|104183|HBL|172.06B|172060000000|117.39|2,507,531|-12.41%|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
2022-01-03 10:19:40|09847|1136128|GOTU|497.42M|497420000|1.94|9,355,651|-96.25%|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
2022-01-03 10:19:42|09848|100103|1638|5.47B|5470000000|0.78|68,298,110|-79.03%|6|2018-04-27|Apr 27, 2018|12/2017|0.24|--|24190000000|--|2017-09-28|Sep 28, 2017|06/2017|0.37|--|8590000000|--
2022-01-03 10:19:45|09849|104238|MCB|181.92B|181920000000|153.51|1,159,669|-18.88%|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
2022-01-03 10:19:48|09850|1155834|OCFT|963.28M|963280000|2.47|2,162,195|-87.47%|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
2022-01-03 10:19:51|09851|104232|LUKC|221.19B|221190000000|685.00|766,486|-3.32%|24|2021-10-27|Oct 27, 2021|09/2021|8.12|8.1|17000000000|16820000000|2021-07-27|Jul 27, 2021|06/2021|7.37|11.71|16220000000|--
2022-01-03 10:19:54|09852|969096|3883|4.03B|4030000000|1.36|35,703,697|-81.3%|5|2018-04-09|Apr 09, 2018|12/2017|0.33|--|10960000000|--|2017-09-04|Sep 04, 2017|06/2017|0.28|--|8150000000|--
2022-01-03 10:19:57|09853|49997|1114|71.44B|71440000000|14.16|16,523,962|100.57%|18|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|0.67|--|2000000
2022-01-03 10:20:01|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|--|--|--|--
2022-01-03 10:20:05|09855|1012277|3529|163.28B|163280000000|2,190.00|885.81|268.07%|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
2022-01-03 10:20:07|09856|1012512|4966|169.28B|169280000000|2,115.00|709.97|90.54%|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
2022-01-03 10:20:10|09857|1012624|5483|138.35B|138350000000|236.00|7,722.9|32.96%|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
2022-01-03 10:20:12|09858|950582|3661|72.04B|72040000000|1,020.00|2,592,571.03|64.25%|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
2022-01-03 10:20:16|09859|103523|3189|106.4B|106400000000|236.00|17,948,654.75|188.01%|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
2022-01-03 10:20:18|09860|103726|6409|135.06B|135060000000|1,565.00|372,468.94|37.95%|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
2022-01-03 10:20:21|09861|103277|2383|92.38B|92380000000|277.50|2,991,244.95|77.07%|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
2022-01-03 10:20:24|09862|1012923|8069|172.2B|172200000000|151.00|23,425.48|229.69%|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
2022-01-03 10:20:27|09863|103272|2376|99.02B|99020000000|156.50|23,295,938.46|99.87%|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
2022-01-03 10:20:30|09864|50186|TFGJ|40.27B|40270000000|12,485|1,443,345|21.1%|21|2021-11-11|Nov 11, 2021|09/2021|3.18|89.00|19020000000|13000000|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--
2022-01-03 10:20:33|09865|103243|2337|78.24B|78240000000|41.100|22,100,934.92|-0.24%|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
2022-01-03 10:20:35|09866|18333|PERS|372.62B|372620000000|4,869.90|328,800|227.49%|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
2022-01-03 10:20:39|09867|950321|INAR|14.99B|14990000000|4.050|23,968,485|44.93%|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
2022-01-03 10:20:44|09868|996208|KCEn|105.75B|105750000000|88.00|11,077,323|112.05%|0||
2022-01-03 10:20:46|09869|100012|0189|28.33B|28330000000|12.56|33,082,598|97.72%|7|2018-04-20|Apr 20, 2018|12/2017|0.42|--|5350000000|--|2017-09-07|Sep 07, 2017|06/2017|0.34|--|4790000000|--
2022-01-03 10:20:51|09870|103192|2027|88.19B|88190000000|45.80|28,876,723.87|47.76%|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
2022-01-03 10:20:55|09871|103260|2360|83.57B|83570000000|199.00|758,087.46|19.05%|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
2022-01-03 10:20:58|09872|103000|1229|86.32B|86320000000|61.60|1,536,305.43|59.84%|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
2022-01-03 10:21:02|09873|103142|1722|68.01B|68010000000|69.40|4,705,335.51|29.15%|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
2022-01-03 10:21:05|09874|103358|2498|69.49B|69490000000|84.80|67,953,426.38|175.77%|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
2022-01-03 10:21:08|09875|1055947|TBEI|364.3B|364300000000|1,888.60|151,585|119.09%|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
2022-01-03 10:21:12|09876|103114|1605|90.07B|90070000000|26.25|10,898,473.02|37.31%|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
2022-01-03 10:21:16|09877|103500|3044|64.91B|64910000000|123.50|966,237.3|5.06%|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
2022-01-03 10:21:20|09878|103402|2618|137.97B|137970000000|26.85|172,205,785.52|112.55%|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
2022-01-03 10:21:24|09879|18410|SUPI|283.04B|283040000000|2,228.20|113,394|32.1%|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
2022-01-03 10:21:29|09880|103252|2352|60.48B|60480000000|30.75|7,533,596.29|5.18%|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
2022-01-03 10:21:31|09881|103329|2458|47.29B|47290000000|170.00|2,955,569.03|27.34%|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
2022-01-03 10:21:33|09882|103394|2610|150.92B|150920000000|26.30|276,909,445.08|128.63%|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
2022-01-03 10:21:38|09883|103320|3714|53.02B|53020000000|79.00|6,090,315.87|-7.37%|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
2022-01-03 10:21:40|09884|18407|SNFN|257.64B|257640000000|2,461.55|38,533|23.05%|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
2022-01-03 10:21:45|09885|20366|JKS|2.19B|2190000000|45.96|1,218,416|-25.72%|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
2022-01-03 10:21:48|09886|103080|1504|65.92B|65920000000|31.25|2,050,751.94|14.47%|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
2022-01-03 10:21:53|09887|8743|MBK|19.12B|19120000000|453.60|79,312|141.74%|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
2022-01-03 10:22:00|09888|50055|1368|33.62B|33620000000|12.96|14,940,139|235.92%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.20|--|--|4000000
2022-01-03 10:22:03|09889|103778|9914|97.92B|97920000000|327.50|749,210.71|38.77%|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
2022-01-03 10:22:08|09890|103424|2834|76.43B|76430000000|9.87|19,331,101.59|5.21%|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
2022-01-03 10:22:12|09891|18013|ATLP|267.56B|267560000000|9,043.20|34,216|41.86%|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
2022-01-03 10:22:15|09892|103689|6176|46.97B|46970000000|101.00|1,891,029.21|-11.4%|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
2022-01-03 10:22:17|09893|103716|6271|52.54B|52540000000|294.00|6,115,410.32|68.08%|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
2022-01-03 10:22:21|09894|26962|OMAB|53.1B|53100000000|137.510|705,577|7.1%|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
2022-01-03 10:22:23|09895|1012679|6121|60.76B|60760000000|328.50|915.73|-6.14%|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
2022-01-03 10:22:27|09896|39875|JKCE|271.98B|271980000000|3,520.00|106,843|75.22%|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
2022-01-03 10:22:30|09897|50184|RDFJ|25.51B|25510000000|447|12,313,612|32.13%|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
2022-01-03 10:22:32|09898|1096520|DGHJ|37.29B|37290000000|16,887|511,086|77.61%|6|2021-08-26|Aug 26, 2021|06/2021|8.78|--|28250000000|--|2021-02-24|Feb 24, 2021|12/2020|6.38|--|15370000000|--
2022-01-03 10:22:35|09899|980583|HANAt|1.9B|1900000000|2.320|6,000|118.87%|0||
2022-01-03 10:22:38|09900|996188|BANPUn|71.72B|71720000000|10.60|121,328,450|-3.64%|0||
2022-01-03 10:22:41|09901|103461|2915|68.03B|68030000000|97.50|5,424,339.21|39.89%|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
2022-01-03 10:22:45|09902|42665|MYTr|2.05B|2050000000|15.19|176,713|27.14%|32|2021-10-26|Oct 26, 2021|09/2021|--|--|704000000|694650000|2021-07-27|Jul 27, 2021|06/2021|0.57|--|470000000|526670000
2022-01-03 10:22:48|09903|946390|1302|16.34B|16340000000|3.530|9,370,078|-17.75%|9|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-03 10:22:52|09904|1012694|6147|49.27B|49270000000|66.70|5,880|0.45%|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
2022-01-03 10:22:54|09905|103580|3665|35.23B|35230000000|263.50|1,315,122.1|7.19%|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
2022-01-03 10:22:57|09906|50138|AVIJ|24.68B|24680000000|7,459|984,324|0.93%|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
2022-01-03 10:23:00|09907|42666|NBGr|2.67B|2670000000|2.917|1,735,174|29.68%|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
2022-01-03 10:23:03|09908|37865|KRU|6.14B|6140000000|322.00|27,328|130.28%|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
2022-01-03 10:23:07|09909|103230|2313|52.2B|52200000000|43.80|12,874,937.76|0.57%|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
2022-01-03 10:23:10|09910|103321|2449|54.47B|54470000000|44.55|8,488,049|28.92%|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
2022-01-03 10:23:13|09911|50202|TCPJ|33.71B|33710000000|4,667|1,175,055|80.92%|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
2022-01-03 10:23:17|09912|102326|ACEN|402.32B|402320000000|10.500|42,375,151.48|36.48%|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
2022-01-03 10:23:21|09913|1012559|5274|122.53B|122530000000|3,565.00|187.6|107.87%|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
2022-01-03 10:23:23|09914|103481|3023|66.28B|66280000000|282.50|771,729.21|31.48%|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
2022-01-03 10:23:27|09915|37712|ALRR|7.42B|7420000000|56.64|405,065|222.33%|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
2022-01-03 10:23:32|09916|103279|2385|58.33B|58330000000|82.40|1,722,282.21|-4.52%|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
2022-01-03 10:23:35|09917|103965|VOLARA|42.84B|42840000000|36.74|1,678,249|48.32%|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
2022-01-03 10:23:38|09918|103735|8016|38.48B|38480000000|321.00|3,811,318.79|96.92%|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
2022-01-03 10:23:41|09919|103185|2015|48.21B|48210000000|82.90|343,455.43|17.44%|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
2022-01-03 10:23:44|09920|50096|SAPJ|26.67B|26670000000|4,740|1,550,377|39.12%|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
2022-01-03 10:23:47|09921|103018|1314|43.2B|43200000000|13.15|26,656,055.75|12.88%|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
2022-01-03 10:23:50|09922|103174|1907|57.78B|57780000000|34.80|4,885,937.48|20.71%|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
2022-01-03 10:23:54|09923|50043|0751|13.98B|13980000000|5.320|57,644,544|152.78%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-03 10:23:58|09924|11194|BPCC|444.27B|444270000000|852|394,398.63|33.13%|26|2021-12-29|Dec 29, 2021|10/2021|0.01|--|20120000|--|2021-09-29|Sep 29, 2021|07/2021|0.01|--|19160000|19160000
2022-01-03 10:24:01|09925|11210|NIND|415.92B|415920000000|283|4,859,553.28|68.84%|24|2021-11-01|Nov 01, 2021|09/2021|0.02|--|27950000|--|2021-08-02|Aug 02, 2021|06/2021|0.02|--|27280000|--
2022-01-03 10:24:04|09926|986155|COM7|98.1B|98100000000|81.75|6,513,220|109.62%|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
2022-01-03 10:24:06|09927|1012212|3293|55.87B|55870000000|793.00|497.24|4.62%|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
2022-01-03 10:24:10|09928|103447|2889|47.65B|47650000000|15.95|4,195,823.29|24.9%|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
2022-01-03 10:24:13|09929|1116301|QAMC|10.16B|10160000000|1.820|13,888,592|86.87%|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
2022-01-03 10:24:16|09930|8807|LTSP|11.32B|11320000000|61.14|302,706|47.17%|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
2022-01-03 10:24:20|09931|9209|ACPP|7.11B|7110000000|85.70|89,977|26.95%|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
2022-01-03 10:24:23|09932|1052419|IIAN|229.7B|229700000000|258.55|31,414,334|244.41%|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
2022-01-03 10:24:27|09933|996205|IRPCn|78.38B|78380000000|3.84|145,021,323|3.23%|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
2022-01-03 10:24:30|09934|102062|WARB|548B|548000000000|274.00|3,956,152.66|25.92%|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
2022-01-03 10:24:34|09935|41364|TRUJ|20.33B|20330000000|5,273|1,513,583|41.79%|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
2022-01-03 10:24:37|09936|943198|SSAq|3.06B|3060000000|6.20|97,893|-17.33%|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
2022-01-03 10:24:40|09937|947096|APLA|237.39B|237390000000|949.15|678,546|132.38%|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
2022-01-03 10:24:44|09938|1012713|6182|46.25B|46250000000|85.50|40,700.4|101.57%|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
2022-01-03 10:24:47|09939|103403|2637|59.94B|59940000000|80.30|10,762,725.41|233.74%|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
2022-01-03 10:24:52|09940|18352|RADC|163.13B|163130000000|1,220.35|645,529|170.79%|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
2022-01-03 10:24:55|09941|13796|MILP|10.42B|10420000000|8.63|1,190,657|150.76%|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
2022-01-03 10:25:02|09942|50115|BAWJ|23.46B|23460000000|15,293|487,430|65.06%|21|2021-11-22|Nov 22, 2021|09/2021|13.87|--|41550000000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 10:25:05|09943|103542|3443|77.73B|77730000000|580.00|2,854,752.95|72.86%|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
2022-01-03 10:25:09|09944|18251|KAJR|209.62B|209620000000|1,315.30|286,034|81.85%|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
2022-01-03 10:25:12|09945|18783|SMTO3|12.19B|12190000000|34.44|1,417,318|25.88%|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
2022-01-03 10:25:16|09946|50188|RBPJ|45.47B|45470000000|15,835|1,186,264|139.09%|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
2022-01-03 10:25:19|09947|50095|PIKJ|25.26B|25260000000|5,250|900,995|4.4%|19|2021-10-20|Oct 20, 2021|08/2021|0.62|35.00|46020000000|43000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-03 10:25:23|09948|103779|9917|45.64B|45640000000|103.50|220,194.81|17.25%|21|2021-11-12|Nov 12, 2021|09/2021|1.4|--|3420000000|--|2021-09-01|Sep 01, 2021|06/2021|1.39|--|3460000000|--
2022-01-03 10:25:26|09949|102990|1210|42.61B|42610000000|52.90|1,351,619.05|8.27%|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
2022-01-03 10:25:30|09950|18218|CYIE|116.73B|116730000000|1,066.00|336,967|100.33%|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
2022-01-03 10:25:33|09951|41642|TCOM|8.32B|8320000000|4.56|1,095,389|5.64%|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
2022-01-03 10:25:36|09952|103555|3533|80.65B|80650000000|761.00|598,651.35|60.38%|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
2022-01-03 10:25:40|09953|27113|GCC|52.48B|52480000000|158.450|365,064|32.02%|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
2022-01-03 10:25:43|09954|103177|2006|49B|49000000000|67.00|3,544,925.18|33.26%|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
2022-01-03 10:25:46|09955|41497|VAPORES|3.76T|3.76E+12|73.20|250,579,095.08|155.32%|11|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2022-01-03 10:25:50|09956|18336|PHOE|168.03B|168030000000|976.00|267,239|25.79%|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
2022-01-03 10:25:53|09957|103592|3706|41.23B|41230000000|34.50|10,738,509.52|19.32%|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
2022-01-03 10:25:56|09958|103417|2809|45.24B|45240000000|40.35|3,246,202.71|4.51%|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
2022-01-03 10:26:01|09959|13189|DOBK|9.3B|9300000000|2.997|5,051,915|27.59%|33|2021-11-02|Nov 02, 2021|09/2021|0.07|0.0765|753710000|752140000|2021-07-21|Jul 21, 2021|06/2021|0.06|0.0845|715680000|735000000
2022-01-03 10:26:05|09960|32371|GGAL|2.8B|2800000000|9.490|884,816|8.58%|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
2022-01-03 10:26:08|09961|1011941|BBAJIOO|43.79B|43790000000|36.800|1,166,700|34.9%|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
2022-01-03 10:26:11|09962|103564|3576|35.16B|35160000000|21.85|13,876,795.08|-13.24%|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
2022-01-03 10:26:13|09963|103499|3042|32.68B|32680000000|105.50|6,832,622.68|40.85%|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
2022-01-03 10:26:16|09964|103798|9941|84.38B|84380000000|175.00|451,509.05|74.13%|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
2022-01-03 10:26:19|09965|103418|2812|52.93B|52930000000|12.20|5,179,870.94|17.39%|20|2021-12-01|Dec 01, 2021|09/2021|0.3|--|4200000000|--|2021-09-01|Sep 01, 2021|06/2021|0.28|--|4120000000|--
2022-01-03 10:26:23|09966|950437|MYEG|7.99B|7990000000|1.080|34,989,187|11.46%|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
2022-01-03 10:26:26|09967|1096512|AVAS|207.38B|207380000000|2,627.35|64,168|51.11%|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
2022-01-03 10:26:29|09968|103346|2481|40.31B|40310000000|105.50|28,226,870.57|97.78%|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
2022-01-03 10:26:32|09969|13222|QNNC|8.79B|8790000000|7.740|2,517,368|7.23%|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
2022-01-03 10:26:35|09970|103715|6269|36.71B|36710000000|104.50|2,823,779.4|-13.64%|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
2022-01-03 10:26:39|09971|41627|IJMS|5.41B|5410000000|1.520|2,667,894|-12.14%|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
2022-01-03 10:26:42|09972|18316|ORCL|346.72B|346720000000|4,020.85|131,979|22.15%|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
2022-01-03 10:26:45|09973|18059|CRBR|190.71B|190710000000|1,003.80|260,794|143.98%|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
2022-01-03 10:26:48|09974|103493|3035|59.4B|59400000000|226.00|44,485,777.67|369.55%|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
2022-01-03 10:26:50|09975|103138|1717|50.23B|50230000000|40.30|6,131,316.33|10.81%|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
2022-01-03 10:26:53|09976|103671|6116|52.01B|52010000000|17.750|36,675,066.92|47.15%|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
2022-01-03 10:26:56|09977|12541|DINV|8.21B|8210000000|1.930|5,846,014.47|33.1%|28|2021-11-03|Nov 03, 2021|09/2021|0.04|--|845000000|--|2021-08-02|Aug 02, 2021|06/2021|0.04|--|999400000|--
2022-01-03 10:26:59|09978|980664|NYVLt|1.12B|1120000000|0.6050|10,000|13.21%|0||
2022-01-03 10:27:02|09979|41599|VESTA|27.64B|27640000000|41.23|1,374,193|6.29%|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
2022-01-03 10:27:06|09980|103290|2404|34.02B|34020000000|178.50|787,685.63|-15.97%|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
2022-01-03 10:27:09|09981|42669|DEHr|3.61B|3610000000|9.43|1,153,868|26.51%|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
2022-01-03 10:27:13|09982|103385|2548|25.09B|25090000000|90.70|402,609.35|4.1%|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
2022-01-03 10:27:16|09983|103078|1477|59.74B|59740000000|246.50|1,127,262.67|32.87%|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
2022-01-03 10:27:21|09984|1012510|4961|52.59B|52590000000|282.50|9,902,055.68|132.28%|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
2022-01-03 10:27:24|09985|103750|8150|34.87B|34870000000|47.95|6,650,063.83|41.48%|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
2022-01-03 10:27:26|09986|1165844|MAXE|428.27B|428270000000|435.70|1,226,420|210.81%|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
2022-01-03 10:27:29|09987|18408|SNFS|189B|189000000000|894.00|83,431|73.46%|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
2022-01-03 10:27:32|09988|103380|2542|59.14B|59140000000|46.25|4,581,913.65|0.87%|21|2021-12-01|Dec 01, 2021|09/2021|1.31|1.83|10440000000|17490000000|2021-09-01|Sep 01, 2021|06/2021|1.97|1.97|15590000000|15590000000
2022-01-03 10:27:35|09989|17989|AIAE|175.15B|175150000000|1,855.75|60,370|-4.53%|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
2022-01-03 10:27:38|09990|953699|VSID|5.1B|5100000000|1.340|15,471,648|5.79%|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
2022-01-03 10:27:42|09991|103714|6257|26.56B|26560000000|58.80|3,646,583.14|29.94%|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
2022-01-03 10:27:47|09992|979669|078600|1.59T|1.59E+12|103,200|214,452|124.76%|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
2022-01-03 10:27:51|09993|27066|ALSEA|31.82B|31820000000|37.950|3,052,609|46.58%|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
2022-01-03 10:27:53|09994|1012201|3264|25.4B|25400000000|55.50|6,262.38|43.6%|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
2022-01-03 10:27:59|09995|1123976|METP|176.07B|176070000000|3,459.65|319,872|70.76%|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
2022-01-03 10:28:02|09996|103476|3017|31.16B|31160000000|89.00|13,170,425.62|33.43%|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
2022-01-03 10:28:04|09997|18359|India|114.75B|114750000000|146.80|3,472,302|119.38%|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
2022-01-03 10:28:08|09998|12530|AIRA|6.77B|6770000000|1.450|6,986,264.48|13.28%|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
2022-01-03 10:28:10|09999|17985|ADAN|392.06B|392060000000|101.45|6,178,882|98.8%|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
2022-01-03 10:28:14|10000|11130|HUMN|392.21B|392210000000|3,224|201,785.61|-15.14%|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
2022-01-03 10:28:18|10001|100260|PVRL|81.74B|81740000000|1,341.00|1,151,933|-3.14%|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
2022-01-03 10:28:21|10002|103184|2014|59.07B|59070000000|40.70|30,495,311.02|161.27%|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
2022-01-03 10:28:24|10003|19553|SAHOL|27.71B|27710000000|13.64|34,486,121|19.95%|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
2022-01-03 10:28:27|10004|950531|VTRX|9.29B|9290000000|19.68|152,426|35.51%|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
2022-01-03 10:28:30|10005|959125|TERRA13|22.63B|22630000000|28.670|510,808|-6.55%|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
2022-01-03 10:28:34|10006|102425|BCP|34.29B|34290000000|25.25|4,569,566|22.57%|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
2022-01-03 10:28:39|10007|18124|SCHE|287.21B|287210000000|9,187.55|24,113|90.32%|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
2022-01-03 10:28:42|10008|18390|SKFB|186.41B|186410000000|3,755.00|55,183|116.05%|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
2022-01-03 10:28:46|10009|103667|6005|36.8B|36800000000|16.95|3,397,882.35|25.09%|19|2021-12-01|Dec 01, 2021|09/2021|0.6|--|3340000000|--|2021-09-01|Sep 01, 2021|06/2021|0.58|--|3470000000|--
2022-01-03 10:28:55|10010|41614|BMYS|5.23B|5230000000|6.46|1,646,252|-21.08%|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
2022-01-03 10:29:15|10011|959036|0855|18.67B|18670000000|11.44|4,128,276|84.49%|12|2021-11-29|Nov 29, 2021|09/2021|0.62|--|6470000000|--|2021-06-29|Jun 29, 2021|03/2021|0.55|--|5210000000|--
2022-01-03 10:29:18|10012|27074|RA|34.82B|34820000000|106.18|741,000|15.29%|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
2022-01-03 10:29:20|10013|993766|FIBRAPL14|48.26B|48260000000|56.830|348,211|27.31%|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
2022-01-03 10:29:24|10014|103478|3019|26.7B|26700000000|95.00|9,470,338.33|27.06%|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
2022-01-03 10:29:27|10015|13568|QINS|8.44B|8440000000|2.585|1,716,401|10.29%|28|2021-10-18|Oct 18, 2021|09/2021|0.04|--|2170000000|--|2021-07-27|Jul 27, 2021|06/2021|0.03|--|2150000000|--
2022-01-03 10:29:31|10016|18083|CGPO|265.1B|265100000000|196.10|1,518,975|335.72%|33|2021-10-21|Oct 21, 2021|09/2021|0.32|--|13500000000|14540000000|2021-08-02|Aug 02, 2021|06/2021|1.98|--|10500000000|--
2022-01-03 10:29:33|10017|17978|TMIN|290.61B|290610000000|25,797.20|4,408|20.04%|20|2021-11-12|Nov 12, 2021|09/2021|57|--|8400000000|--|2021-08-12|Aug 12, 2021|06/2021|26.72|--|7440000000|--
2022-01-03 10:29:37|10018|103795|9938|24.02B|24020000000|80.60|918,658.67|10.41%|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
2022-01-03 10:29:40|10019|103162|1802|75.74B|75740000000|26.60|11,257,506.49|37.18%|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
2022-01-03 10:29:44|10020|1155794|2400|18.64B|18640000000|39.15|2,079,243|-15.69%|0||
2022-01-03 10:29:46|10021|11108|GBKK|840.1B|840100000000|279|8,982,837.86|27.4%|28|2021-10-27|Oct 27, 2021|09/2021|0.00|--|42300000|42150000|2021-07-22|Jul 22, 2021|06/2021|--|--|41850000|40500000
2022-01-03 10:29:50|10022|103361|2504|33.84B|33840000000|28.75|6,906,236.13|16.6%|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
2022-01-03 10:29:53|10023|990738|1385|20.63B|20630000000|24.95|3,142,207|81.43%|9|2021-10-28|Oct 28, 2021|09/2021|0.25|--|703000000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 10:29:56|10024|985152|6531|71.56B|71560000000|483.00|6,849,036.96|134.55%|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
2022-01-03 10:29:59|10025|50187|MTMJ|27.13B|27130000000|1,906|2,411,680|20.24%|12|2021-09-08|Sep 08, 2021|06/2021|-0.32|--|23290000000|--|2021-03-04|Mar 04, 2021|12/2020|0.63|--|22450000000|--
2022-01-03 10:30:02|10026|41682|GAMU|7.21B|7210000000|2.87|1,791,318|-25.45%|33|2021-12-21|Dec 21, 2021|10/2021|0.061|--|747100000|747100000|2021-09-29|Sep 29, 2021|07/2021|0.085|--|886700000|--
2022-01-03 10:30:05|10027|1165976|HAPP|184.47B|184470000000|1,338.30|174,228|283.21%|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
2022-01-03 10:30:08|10028|50102|NTCJ|21.47B|21470000000|1,608|3,412,340|27.04%|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
2022-01-03 10:30:12|10029|103467|3005|33.52B|33520000000|56.30|852,372.86|13.91%|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
2022-01-03 10:30:14|10030|959045|1316|24.3B|24300000000|9.68|6,052,563|16.21%|9|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2022-01-03 10:30:17|10031|37753|CCCP|5.73B|5730000000|106.20|146,201|20.54%|36|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-11-24|Nov 24, 2021|10/2021|0.2242|1.49|2070000000|2020000000
2022-01-03 10:30:20|10032|950256|FRKN|6.3B|6300000000|4.010|4,347,006|12.68%|19|2021-11-03|Nov 03, 2021|09/2021|0.017|--|116600000|116600000|2021-07-29|Jul 29, 2021|06/2021|0.016|--|108600000|--
2022-01-03 10:30:23|10033|950541|YINS|6.27B|6270000000|5.89|2,113,727|4.35%|21|2021-12-17|Dec 17, 2021|10/2021|0.092|--|820000000|--|2021-09-23|Sep 23, 2021|07/2021|0.1095|--|1050000000|--
2022-01-03 10:30:25|10034|103316|2441|43.91B|43910000000|77.20|1,595,369.44|39.46%|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
2022-01-03 10:30:28|10035|50135|RESJ|21.62B|21620000000|5,981|573,638|41.25%|13|2021-08-24|Aug 24, 2021|06/2021|0.99|--|2860000000|--|2021-03-18|Mar 18, 2021|12/2020|-2.19|--|1400000000|--
2022-01-03 10:30:31|10036|103211|2108|41.86B|41860000000|85.00|3,539,733.89|39.44%|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
2022-01-03 10:30:34|10037|103429|2845|37.95B|37950000000|10.80|3,342,376.79|-0.92%|21|2021-12-01|Dec 01, 2021|09/2021|0.22|--|3790000000|--|2021-09-01|Sep 01, 2021|06/2021|0.19|--|3690000000|--
2022-01-03 10:30:37|10038|102428|BCH|50.12B|50120000000|20.10|21,241,907|47.79%|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
2022-01-03 10:30:41|10039|1006198|WLCON|123.81B|123810000000|30.200|6,749,738.71|80.47%|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
2022-01-03 10:30:45|10040|102863|VGI|56.83B|56830000000|6.60|28,150,190|-0.75%|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
2022-01-03 10:30:48|10041|103129|1707|23.78B|23780000000|160.50|79,510.75|-9.86%|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
2022-01-03 10:30:51|10042|103251|2351|31.15B|31150000000|171.00|5,699,123.94|78.72%|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
2022-01-03 10:30:54|10043|1056074|6670|25.49B|25490000000|194.50|133,336.51|11.82%|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
2022-01-03 10:30:57|10044|102869|WHA|52.61B|52610000000|3.52|111,015,957|15.79%|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
2022-01-03 10:31:00|10045|950427|MPIM|9.82B|9820000000|49.50|192,026|90.14%|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
2022-01-03 10:31:03|10046|103722|6285|30.54B|30540000000|77.00|3,719,926.52|0.39%|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
2022-01-03 10:31:12|10047|953677|STIK|7.62B|7620000000|4.91|482,008|27.17%|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|--
2022-01-03 10:31:15|10048|42664|MORr|1.52B|1520000000|13.78|89,638|16.53%|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
2022-01-03 10:31:18|10049|962595|LACOMERUBC|39.98B|39980000000|36.81|728,208|-18.88%|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
2022-01-03 10:31:21|10050|103189|2023|47.83B|47830000000|24.80|16,308,626.27|86.03%|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
2022-01-03 10:31:24|10051|102999|1227|47.87B|47870000000|52.70|1,043,377.83|-13.7%|20|2021-11-18|Nov 18, 2021|09/2021|0.65|--|8670000000|--|2021-09-01|Sep 01, 2021|06/2021|0.9|--|7410000000|--
2022-01-03 10:31:27|10052|42631|BOPr|1.63B|1630000000|1.30|1,555,348|-93.99%|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
2022-01-03 10:31:30|10053|103452|2903|30.22B|30220000000|21.45|659,683.68|-10.63%|30|2021-12-01|Dec 01, 2021|09/2021|0.23|--|7040000000|--|2021-09-03|Sep 03, 2021|06/2021|-0.09|--|7080000000|--
2022-01-03 10:31:33|10054|947237|KEIN|102.68B|102680000000|1,139.50|486,121|145.02%|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
2022-01-03 10:31:35|10055|1012912|8044|16.49B|16490000000|128.00|3,904.14|42.22%|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
2022-01-03 10:31:40|10056|18438|CHOL|121.76B|121760000000|648.55|89,811|16.91%|22|2021-11-02|Nov 02, 2021|09/2021|16.14|--|35830000000|--|2021-08-04|Aug 04, 2021|06/2021|1.70|--|35910000000|--
2022-01-03 10:31:42|10057|1115204|MTHJ|19.63B|19630000000|10,895|418,737|96.59%|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
2022-01-03 10:31:45|10058|943829|TNSL|253.54B|253540000000|1,835.00|402,652|174.21%|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
2022-01-03 10:31:49|10059|1012932|8086|27.91B|27910000000|142.00|3,590|5.19%|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
2022-01-03 10:31:52|10060|103558|3545|37.13B|37130000000|171.50|12,066,118.73|83.42%|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
2022-01-03 10:31:55|10061|1167309|RRRP3|6.8B|6800000000|33.55|2,959,275|-9.81%|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
2022-01-03 10:31:58|10062|946369|1811|36.43B|36430000000|8.490|31,499,488|568.85%|5|2018-04-19|Apr 19, 2018|12/2017|0.01|--|584000000|--|2017-09-14|Sep 14, 2017|06/2017|0.01|--|524500000|--
2022-01-03 10:32:01|10063|995736|206650|1.27T|1.27E+12|33,900|248,381|62.21%|19|2021-11-18|Nov 18, 2021|09/2021|57.26|--|10820000000|--|2021-08-13|Aug 13, 2021|06/2021|-757|--|8840000000|--
2022-01-03 10:32:04|10064|103468|3006|44.96B|44960000000|164.50|15,504,475.02|155.02%|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
2022-01-03 10:32:06|10065|990812|1798|28.47B|28470000000|3.980|56,306,166|194.26%|9|2021-10-25|Oct 25, 2021|09/2021|--|--|--|2000000|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-03 10:32:08|10066|941315|DANA|7.42B|7420000000|1.060|22,530,616.44|48.46%|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
2022-01-03 10:32:13|10067|1012596|5371|36.13B|36130000000|92.40|8,940.19|127.87%|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
2022-01-03 10:32:17|10068|50136|TKGJ|27.05B|27050000000|5,463|1,500,777|76.1%|21|2021-11-09|Nov 09, 2021|09/2021|2.7|105.00|21290000000|21000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 10:32:19|10069|1057324|THGn|31.45B|31450000000|37.25|495,982|44.66%|0||
2022-01-03 10:32:22|10070|103048|1440|42.25B|42250000000|25.50|21,888,982.43|70.33%|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
2022-01-03 10:32:25|10071|1012192|3227|21.71B|21710000000|152.00|1,030.1|-20.83%|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
2022-01-03 10:32:28|10072|1012847|6547|63.65B|63650000000|299.00|2,153.27|190.29%|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
2022-01-03 10:32:30|10073|959124|FIBRAMQ12|19.97B|19970000000|26.230|589,575|-6.85%|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
2022-01-03 10:32:33|10074|947130|RLXO|330.03B|330030000000|1,318.65|242,017|57.54%|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
2022-01-03 10:32:35|10075|103720|6282|18.57B|18570000000|35.95|26,766,390.03|26.42%|21|2021-11-15|Nov 15, 2021|09/2021|0.48|--|5820000000|--|2021-08-11|Aug 11, 2021|06/2021|0.34|--|4920000000|--
2022-01-03 10:32:39|10076|50183|FFAJ|28.09B|28090000000|1,266|1,621,707|-8.42%|13|2021-09-02|Sep 02, 2021|06/2021|1.03|--|1620000000|--|2021-03-10|Mar 10, 2021|12/2020|0.53|--|1610000000|--
2022-01-03 10:32:41|10077|1055159|EMAARDEV|17.48B|17480000000|4.370|2,761,842.89|58.91%|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
2022-01-03 10:32:45|10078|103042|1434|49.13B|49130000000|29.20|3,654,509.25|-6.12%|21|2021-10-04|Oct 04, 2021|09/2021|1.15|--|7580000000|--|2021-09-01|Sep 01, 2021|06/2021|1.15|--|8610000000|--
2022-01-03 10:32:49|10079|1012236|3374|38.81B|38810000000|143.00|2,946.44|-22.07%|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
2022-01-03 10:32:52|10080|1012342|3707|46.25B|46250000000|143.00|40,313.83|253.86%|19|2021-12-01|Dec 01, 2021|09/2021|0.24|--|1940000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.14|--|1740000000|--
2022-01-03 10:32:55|10081|1013401|CENA|160.18B|160180000000|1,532.85|808,474|182.13%|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
2022-01-03 10:32:58|10082|12539|DFM|22.71B|22710000000|2.840|43,198,746.77|205.38%|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
2022-01-03 10:33:01|10083|103747|8112|21.85B|21850000000|51.00|4,086,289.84|53.32%|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
2022-01-03 10:33:04|10084|102113|ARG|11.78T|1.178E+13|13,550.0|346,677.05|-2.52%|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
2022-01-03 10:33:06|10085|990318|0512|23.25B|23250000000|6.55|2,413,856|-5.96%|12|2021-08-10|Aug 10, 2021|06/2021|0.34|--|4570000000|--|2021-03-17|Mar 17, 2021|12/2020|0.31|--|3100000000|--
2022-01-03 10:33:10|10086|39851|BAYE|222.69B|222690000000|4,967.65|21,491|-8.53%|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
2022-01-03 10:33:13|10087|41623|CBMS|6.26B|6260000000|20.46|104,903|-13.6%|24|2021-11-12|Nov 12, 2021|09/2021|0.085|--|349300000|--|2021-08-20|Aug 20, 2021|06/2021|0.1215|--|349200000|--
2022-01-03 10:33:17|10088|103647|5434|28.98B|28980000000|159.50|370,622.24|32.22%|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
2022-01-03 10:33:20|10089|1012355|4123|30.56B|30560000000|60.50|1,505.95|-3.99%|19|2021-12-01|Dec 01, 2021|09/2021|-1.61|--|87880000|--|2021-09-01|Sep 01, 2021|06/2021|2.56|--|132600000|--
2022-01-03 10:33:22|10090|1155529|CAN|879.35M|879350000|5.150|5,251,791|-13.15%|0||
2022-01-03 10:33:25|10091|19581|THYAO|28.92B|28920000000|20.960|120,892,826|55.07%|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
2022-01-03 10:33:30|10092|18261|BIRS|157.34B|157340000000|566.90|3,991,944|118.58%|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
2022-01-03 10:33:32|10093|103539|3406|61.35B|61350000000|548.00|3,436,754.6|-6.7%|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
2022-01-03 10:33:38|10094|102173|AGI|110.08B|110080000000|11.620|8,225,199.94|11.32%|27|2021-11-15|Nov 15, 2021|09/2021|0.37|--|36790000000|--|2021-08-16|Aug 16, 2021|06/2021|0.63|--|33720000000|--
2022-01-03 10:33:42|10095|44108|181710|1.64T|1.64E+12|43,450|478,828|20.64%|28|2021-11-10|Nov 10, 2021|09/2021|773.66|1547.31|472500000000|472560000000|2021-08-17|Aug 17, 2021|06/2021|540.99|1181.52|461700000000|462860000000
2022-01-03 10:33:46|10096|947119|MNDA|344.11B|344110000000|1,204.80|605,417|206.38%|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
2022-01-03 10:33:49|10097|1012658|5904|42.71B|42710000000|423.50|110.57|-24.27%|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
2022-01-03 10:33:52|10098|103010|1304|33.46B|33460000000|31.20|11,031,038.97|39.6%|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
2022-01-03 10:33:55|10099|18236|JBCH|135.21B|135210000000|1,749.50|106,798|72.07%|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
2022-01-03 10:33:57|10100|102751|STA|47.62B|47620000000|31.00|9,539,292|16.98%|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
2022-01-03 10:34:01|10101|103016|1312|25.75B|25750000000|28.40|10,961,342.6|20.84%|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
2022-01-03 10:34:04|10102|19535|PETKM|20.28B|20280000000|7.970|189,327,663|56.63%|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
2022-01-03 10:34:08|10103|103323|2451|31.19B|31190000000|72.40|771,906.4|12.46%|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|--
2022-01-03 10:34:13|10104|18219|IDFC|101.93B|101930000000|63.85|11,115,123|66.01%|33|2021-11-09|Nov 09, 2021|09/2021|-2.57|--|1360000000|--|2021-08-11|Aug 11, 2021|06/2021|0.26|--|1090000000|--
2022-01-03 10:34:16|10105|969085|2666|10.63B|10630000000|5.62|2,598,242|-2.76%|5|2018-04-26|Apr 26, 2018|12/2017|0.33|--|1760000000|--|2017-09-20|Sep 20, 2017|06/2017|0.34|--|1650000000|--
2022-01-03 10:34:21|10106|103171|1904|38.85B|38850000000|35.05|3,396,742.19|3.82%|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
2022-01-03 10:34:24|10107|992986|1610|11.82B|11820000000|3.030|42,801,390|10.41%|4|2018-04-24|Apr 24, 2018|12/2017|0.06|--|3660000000|--|2017-09-18|Sep 18, 2017|06/2017|0.06|--|3300000000|--
2022-01-03 10:34:28|10108|943496|1448|14.27B|14270000000|6.15|3,992,172|-15.8%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2022-01-03 10:34:31|10109|103266|2368|42.4B|42400000000|78.40|17,087,153.7|50.5%|21|2021-11-12|Nov 12, 2021|09/2021|1.45|1.45|7050000000|7000000000|2021-09-01|Sep 01, 2021|06/2021|1.34|1.25|6380000000|6380000000
2022-01-03 10:34:36|10110|980660|NYVCt|1.01B|1010000000|0.5950|-|30.48%|0||
2022-01-03 10:34:39|10111|102530|GUNKUL|49.74B|49740000000|5.600|185,626,316|122.22%|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
2022-01-03 10:34:44|10112|1013041|8942|11.29B|11290000000|68.10|253.02|12.38%|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|--
2022-01-03 10:34:49|10113|103032|1409|32.44B|32440000000|20.10|3,778,687.6|41.75%|20|2021-10-29|Oct 29, 2021|09/2021|0.87|--|10970000000|--|2021-09-06|Sep 06, 2021|06/2021|0.87|--|10900000000|--
2022-01-03 10:34:55|10114|103326|2455|27B|27000000000|146.00|5,207,231.05|28.57%|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
2022-01-03 10:34:58|10115|18145|GILE|172.93B|172930000000|5,307.00|4,512|-8.61%|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
2022-01-03 10:35:03|10116|980659|NYVAt|797.86M|797860000|0.1997|-|-0.05%|0||
2022-01-03 10:35:06|10117|1141819|IFS|3.04B|3040000000|26.38|55,385|-18.45%|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
2022-01-03 10:35:09|10118|1155940|IIFW|125.86B|125860000000|1,449.25|146,261|37.96%|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
2022-01-03 10:35:12|10119|103796|9939|20.38B|20380000000|70.80|756,554.44|18.74%|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
2022-01-03 10:35:15|10120|946386|0182|7.59B|7590000000|0.850|39,055,133|74.47%|6|2020-08-10|Aug 10, 2020|06/2020|--|--|--|--|2018-04-24|Apr 24, 2018|12/2017|-0.01|--|441900000|--
2022-01-03 10:35:18|10121|19620|YKBNK|29.14B|29140000000|3.450|368,272,827|12.78%|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
2022-01-03 10:35:21|10122|985922|QUEC|126.46B|126460000000|855.10|169,548|59.23%|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
2022-01-03 10:35:28|10123|103216|2204|35.27B|35270000000|63.70|861,290.56|25.3%|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
2022-01-03 10:35:32|10124|18636|CESP6|7.18B|7180000000|21.51|2,486,021|-25.75%|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
2022-01-03 10:35:35|10125|100254|INBF|101.03B|101030000000|221.10|22,225,941|-1.69%|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|--
2022-01-03 10:35:39|10126|102467|CHG|40.26B|40260000000|3.660|60,749,764|48.78%|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
2022-01-03 10:35:42|10127|100145|3899|24.86B|24860000000|12.26|7,459,795|144.4%|9|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2018-04-12|Apr 12, 2018|12/2017|0.17|--|6040000000|--
2022-01-03 10:35:45|10128|1142212|AFFL|150.23B|150230000000|1,194.25|374,804|45.77%|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
2022-01-03 10:35:51|10129|19339|CCOLA|23.01B|23010000000|90.45|523,101|39.43%|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
2022-01-03 10:35:54|10130|50199|SPGJ|12.42B|12420000000|3,459|716,172|45.28%|12|2021-08-30|Aug 30, 2021|06/2021|2.84|--|39520000000|--|2021-02-22|Feb 22, 2021|12/2020|1.6|--|19960000000|--
2022-01-03 10:35:59|10131|963738|TLSV|71.58B|71580000000|4,186.75|32,839|56.16%|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
2022-01-03 10:36:03|10132|18781|SLCE3|7.77B|7770000000|40.94|1,297,710|67.52%|33|2021-11-10|Nov 10, 2021|09/2021|0.63|--|1140000000|--|2021-08-12|Aug 12, 2021|06/2021|2.21|--|1690000000|--
2022-01-03 10:36:05|10133|943514|2186|13.39B|13390000000|3.78|5,640,241|-1.39%|9|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2022-01-03 10:36:09|10134|18129|FINX|128.69B|128690000000|207.40|703,255|58.37%|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
2022-01-03 10:36:12|10135|103619|4919|58.83B|58830000000|141.00|24,362,797.78|197.15%|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
2022-01-03 10:36:16|10136|103703|6213|54B|54000000000|141.00|4,991,739.49|5.48%|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
2022-01-03 10:36:19|10137|39919|TTKL|140.9B|140900000000|1,016.50|303,346|58.55%|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
2022-01-03 10:36:22|10138|18067|CHMB|166.61B|166610000000|400.30|2,191,668|72.91%|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
2022-01-03 10:36:26|10139|18049|BLUS|97.76B|97760000000|1,015.00|99,239|25.46%|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
2022-01-03 10:36:29|10140|12534|ARMX|6B|6000000000|4.100|3,297,038.8|-6.39%|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
2022-01-03 10:36:32|10141|1130904|KPIE|164.91B|164910000000|608.15|1,737,692|325.96%|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
2022-01-03 10:36:38|10142|103494|3036|59.19B|59190000000|74.20|1,952,637.68|82.38%|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
2022-01-03 10:36:45|10143|18065|CNTY|102.88B|102880000000|921.05|486,945|124.56%|24|2021-10-14|Oct 14, 2021|09/2021|4.9|--|9980000000|--|2021-07-29|Jul 29, 2021|06/2021|3.6|--|8320000000|--
2022-01-03 10:36:47|10144|1054591|TTWSF|1.37B|1370000000|0.365|12,000|0%|0||
2022-01-03 10:36:50|10145|18082|CRSL|209.84B|209840000000|2,879.75|70,756|50.58%|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
2022-01-03 10:36:54|10146|37978|TPE|4.78B|4780000000|2.706|3,871,033|-2.5%|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
2022-01-03 10:36:57|10147|50137|CMLJ|18.52B|18520000000|5,296|435,919|21.7%|15|2021-11-23|Nov 23, 2021|09/2021|4.88|--|4260000000|--|2021-05-25|May 25, 2021|03/2021|2.56|--|2170000000|--
2022-01-03 10:37:00|10148|8808|MTEL|423.62B|423620000000|417.0|345,415|8.29%|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
2022-01-03 10:37:03|10149|102315|SECB|86.81B|86810000000|115.20|594,544.19|-11.19%|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
2022-01-03 10:37:08|10150|50103|PSGJ|18.8B|18800000000|8,980|323,636|49.03%|16|2021-10-13|Oct 13, 2021|08/2021|17.96|--|3850000000|--|2021-04-21|Apr 21, 2021|02/2021|41.05|--|1170000000|--
2022-01-03 10:37:11|10151|1012358|4128|31.71B|31710000000|69.30|6,295.51|11.92%|19|2021-12-01|Dec 01, 2021|09/2021|0.04|--|459300000|--|2021-09-01|Sep 01, 2021|06/2021|-1.98|--|487100000|--
2022-01-03 10:37:13|10152|1174912|383310|1.18T|1.18E+12|76,600.00|137,619|-|0||
2022-01-03 10:37:17|10153|1061909|AMBE|111.56B|111560000000|3,311.00|70,905|39.21%|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
2022-01-03 10:37:20|10154|50207|KAPJ|10.83B|10830000000|426|3,499,801|38.29%|13|2021-08-20|Aug 20, 2021|06/2021|0.43|--|23960000000|--|2021-02-23|Feb 23, 2021|12/2020|0.24|--|12110000000|--
2022-01-03 10:37:25|10155|103206|2103|33.07B|33070000000|40.05|7,183,365.49|73.39%|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
2022-01-03 10:37:52|10156|27076|BOLSAA|22.9B|22900000000|38.920|1,306,130|-17.47%|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
2022-01-03 10:37:55|10157|979560|064550|1.25T|1.25E+12|47,300|406,171|175.21%|19|2021-11-17|Nov 17, 2021|09/2021|-133.62|--|63990000000|--|2021-08-13|Aug 13, 2021|06/2021|-133.62|--|54110000000|--
2022-01-03 10:37:57|10158|1166416|COMU|130.43B|130430000000|2,739.25|57,544|49.01%|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
2022-01-03 10:38:00|10159|1129147|VAMO3|11.61B|11610000000|11.98|3,374,846|-|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
2022-01-03 10:38:22|10160|103215|2201|42.53B|42530000000|42.85|6,874,253.78|-10.66%|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
2022-01-03 10:38:25|10161|103165|1808|21.85B|21850000000|55.70|173,364.63|-7.2%|19|2021-12-01|Dec 01, 2021|09/2021|2.11|--|1900000000|--|2021-09-01|Sep 01, 2021|06/2021|2.68|--|2140000000|--
2022-01-03 10:38:29|10162|103209|2106|28.1B|28100000000|30.90|977,460.4|-11.02%|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
2022-01-03 10:38:31|10163|18162|GUJL|272.42B|272420000000|2,479.95|159,129|321.46%|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
2022-01-03 10:38:34|10164|950467|PMAS|3.99B|3990000000|5.60|1,106,932|9.9%|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
2022-01-03 10:38:37|10165|103207|2104|26.97B|26970000000|27.80|4,528,486.39|8.88%|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
2022-01-03 10:38:49|10166|37737|BDXP|5.95B|5950000000|234.00|9,913|-26.18%|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
2022-01-03 10:38:57|10167|943638|INEE|99.34B|99340000000|739.45|353,595|139.9%|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
2022-01-03 10:39:00|10168|949951|EQUJ|16.84B|16840000000|2,281|949,866|32.35%|12|2021-10-11|Oct 11, 2021|08/2021|1.79|--|784900000|--|2021-05-04|May 04, 2021|02/2021|0.83|--|675000000|--
2022-01-03 10:39:03|10169|1096132|NIU|1.23B|1230000000|16.11|671,249|-42.57%|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
2022-01-03 10:39:07|10170|947206|VNTI|210.91B|210910000000|2,060.00|62,102|63.17%|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
2022-01-03 10:39:11|10171|947307|VMAR|73.31B|73310000000|3,713.80|29,568|48.1%|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
2022-01-03 10:39:14|10172|103204|2101|33.49B|33490000000|40.20|2,514,914.52|-4.41%|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
2022-01-03 10:39:17|10173|13226|VFQS|6.98B|6980000000|1.658|2,869,253|23.38%|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
2022-01-03 10:39:20|10174|19585|TOASO|41.33B|41330000000|82.50|4,250,197|144.9%|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
2022-01-03 10:39:22|10175|979066|007390|1.11T|1.11E+12|18,600|467,686|75.61%|19|2021-11-12|Nov 12, 2021|09/2021|125.14|--|4450000000|--|2021-08-17|Aug 17, 2021|06/2021|-458|--|6250000000|--
2022-01-03 10:39:25|10176|103484|3026|18.88B|18880000000|119.50|607,405.29|2.58%|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
2022-01-03 10:39:28|10177|1030994|OMGE3|5.51B|5510000000|27.57|1,577,940|-31.69%|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
2022-01-03 10:39:32|10178|1081587|ONTE|79.31B|79310000000|373.80|362,563|62.31%|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
2022-01-03 10:39:34|10179|943460|0777|9.84B|9840000000|18.14|824,894|5.41%|13|2021-12-08|Dec 08, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|0.90|--|3000000
2022-01-03 10:39:40|10180|953680|SUNW|4.83B|4830000000|1.410|1,454,160|-6%|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
2022-01-03 10:39:44|10181|103435|2855|34.43B|34430000000|23.65|1,185,637.35|33.67%|19|2021-11-10|Nov 10, 2021|09/2021|0.23|--|2070000000|--|2021-09-01|Sep 01, 2021|06/2021|1.49|--|4380000000|--
2022-01-03 10:39:46|10182|19574|TAVHL|11.97B|11970000000|33.46|11,172,063|53.52%|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
2022-01-03 10:39:49|10183|100056|0819|9.27B|9270000000|8.23|3,732,951|-55.88%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-03 10:39:52|10184|103288|2401|22.71B|22710000000|38.60|17,036,617.59|112.3%|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
2022-01-03 10:39:56|10185|990763|1478|11.75B|11750000000|9.94|2,290,237|-23.29%|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
2022-01-03 10:39:59|10186|20982|BMA|1.79B|1790000000|14.02|283,146|-9.96%|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
2022-01-03 10:40:02|10187|40970|Q|42.03B|42030000000|103.89|1,008,041|-3.03%|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
2022-01-03 10:40:05|10188|100005|0081|13.49B|13490000000|3.94|5,684,877|-4.81%|26|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|0.72|--|27000000
2022-01-03 10:40:09|10189|18602|ARZZ3|7.61B|7610000000|76.77|951,864|12.6%|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
2022-01-03 10:40:12|10190|18131|FISO|128.29B|128290000000|188.20|5,146,248|82.63%|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
2022-01-03 10:40:15|10191|41679|IGRE|5.86B|5860000000|1.640|953,123|-4.07%|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
2022-01-03 10:40:18|10192|102100|CCB|8.43T|8.43E+12|6,110.0|458,531.83|-1.13%|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
2022-01-03 10:40:21|10193|50088|AFEJ|12.27B|12270000000|11,123|122,558|28.74%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|5.1|--|11800000000|--
2022-01-03 10:40:24|10194|18257|KECL|123.4B|123400000000|480.00|486,774|28.78%|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
2022-01-03 10:40:27|10195|103784|9925|15.12B|15120000000|39.35|109,698.54|6.5%|19|2021-11-12|Nov 12, 2021|09/2021|1|--|1900000000|--|2021-09-01|Sep 01, 2021|06/2021|0.55|--|1780000000|--
2022-01-03 10:40:31|10196|103571|3596|27.21B|27210000000|129.50|7,701,790.43|35.93%|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
2022-01-03 10:40:34|10197|11193|ALQK|354.99B|354990000000|347|773,530.45|2.66%|21|2021-11-02|Nov 02, 2021|09/2021|--|--|56340000|--|2021-08-04|Aug 04, 2021|06/2021|--|--|54370000|--
2022-01-03 10:40:38|10198|103143|1723|27.63B|27630000000|119.00|1,701,322.6|11.06%|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
2022-01-03 10:40:41|10199|27105|LABB|21.61B|21610000000|21.480|1,840,648|14.01%|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
2022-01-03 10:40:45|10200|103488|3030|14.05B|14050000000|59.50|270,479.89|1.21%|19|2021-10-28|Oct 28, 2021|09/2021|1.22|--|1390000000|--|2021-09-13|Sep 13, 2021|06/2021|1.47|--|1550000000|--
2022-01-03 10:40:46|10201|1167046|3913|6.45B|6450000000|2.89|5,102,122|-49.21%|0||
2022-01-03 10:40:49|10202|41621|ALLI|4.63B|4630000000|2.990|1,384,800|-1.72%|32|2021-11-26|Nov 26, 2021|09/2021|0.112|--|453000000|--|2021-06-29|Jun 29, 2021|06/2021|0.094|--|483000000|--
2022-01-03 10:40:52|10203|11110|KIBK|222.27B|222270000000|218|5,327,868.86|4.81%|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
2022-01-03 10:40:55|10204|102311|RLC|95.75B|95750000000|18.500|3,115,464.52|-9.43%|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
2022-01-03 10:40:59|10205|18430|THMX|203.38B|203380000000|1,806.00|176,928|97.49%|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
2022-01-03 10:41:03|10206|13225|UDCD|5.59B|5590000000|1.580|3,466,612|-5.56%|28|2021-10-20|Oct 20, 2021|09/2021|0.01|--|399200000|--|2021-07-28|Jul 28, 2021|06/2021|0.03|--|865200000|--
2022-01-03 10:41:06|10207|103427|2838|44.81B|44810000000|13.40|2,368,330.6|34.49%|19|2021-12-01|Dec 01, 2021|09/2021|0.25|--|5500000000|--|2021-09-01|Sep 01, 2021|06/2021|0.42|--|5820000000|--
2022-01-03 10:41:09|10208|103805|9958|26.37B|26370000000|114.00|4,615,540.78|3.27%|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
2022-01-03 10:41:12|10209|993249|1458|13.07B|13070000000|5.64|5,357,770|-28.64%|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|--
2022-01-03 10:41:15|10210|103390|2606|50.7B|50700000000|60.00|23,091,933.84|63.69%|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
2022-01-03 10:41:18|10211|103765|8926|22.27B|22270000000|37.80|520,433.32|-2.07%|19|2021-12-01|Dec 01, 2021|09/2021|0.30|--|1510000000|--|2021-11-09|Nov 09, 2021|06/2021|0.30|--|1280000000|--
2022-01-03 10:41:21|10212|1054797|FINV|1.4B|1400000000|4.930|1,231,589|84.64%|19|2021-11-18|Nov 18, 2021|09/2021|0.43|--|2530000000|--|2021-08-23|Aug 23, 2021|06/2021|0.42|--|2380000000|--
2022-01-03 10:41:23|10213|50034|0460|14.83B|14830000000|1.590|45,255,762|80.49%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 10:41:26|10214|50506|ALUP11|7.06B|7060000000|24.10|991,646|-11.04%|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
2022-01-03 10:41:30|10215|18719|LIGT3|4.38B|4380000000|11.75|3,106,734|-51.65%|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
2022-01-03 10:41:33|10216|103229|2312|23.29B|23290000000|15.75|29,429,985.1|32.92%|19|2021-12-01|Dec 01, 2021|09/2021|0.04|--|35340000000|--|2021-09-01|Sep 01, 2021|06/2021|0.03|--|31870000000|--
2022-01-03 10:41:35|10217|1155841|9966|12.74B|12740000000|13.28|3,257,169|-16.46%|0||
2022-01-03 10:41:38|10218|103718|6278|36.26B|36260000000|124.00|4,254,833.13|-4.26%|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
2022-01-03 10:41:41|10219|1006205|TPIPPn|51.24B|51240000000|4.16|4,042,749|-2.8%|0||
2022-01-03 10:41:43|10220|41633|MAGM|2.76B|2760000000|1.920|462,019|-16.67%|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|--
2022-01-03 10:41:47|10221|18066|CESC|117.18B|117180000000|88.40|3,890,124|41.22%|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
2022-01-03 10:41:50|10222|1159071|SUVH|125.54B|125540000000|492.35|231,209|6.57%|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
2022-01-03 10:41:53|10223|43708|005070|1.39T|1.39E+12|44,800|298,315|134.86%|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
2022-01-03 10:41:56|10224|1012983|8415|39.76B|39760000000|38.55|4,191.48|39.93%|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
2022-01-03 10:41:59|10225|102605|MEGA|44.03B|44030000000|50.50|5,454,639|41.26%|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
2022-01-03 10:42:02|10226|1171579|AZNOULA|250.8M|250800000|0.00|1,210,682|-|7|2021-11-04|Nov 04, 2021|09/2021|--|--|12910000|--|2021-08-10|Aug 10, 2021|06/2020|--|--|12960000|--
2022-01-03 10:42:04|10227|100082|1083|21.9B|21900000000|6.93|11,826,464|93.71%|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|--
2022-01-03 10:42:07|10228|101592|SMRA|13.7T|1.37E+13|830|38,159,417|7.05%|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
2022-01-03 10:42:10|10229|1141292|GREA|8.43B|8430000000|6.980|1,067,560|47.91%|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
2022-01-03 10:42:13|10230|946387|0327|5.91B|5910000000|5.43|5,218,196|-18.58%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.45|0.48|3320000000|3000000
2022-01-03 10:42:15|10231|101638|EXCL|33.71T|3.371E+13|3,160|21,165,791|16.12%|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
2022-01-03 10:42:18|10232|102270|MEG|100.67B|100670000000|3.160|21,521,354.84|-22.79%|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
2022-01-03 10:42:22|10233|1175317|BOURSA|405.57M|405570000|0.00|260,872|-|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
2022-01-03 10:42:26|10234|101583|FREN|28.04T|2.804E+13|91|1,122,373,437|29.85%|19|2021-11-15|Nov 15, 2021|09/2021|0.00|--|2000000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.18|--|2000000000|--
2022-01-03 10:42:28|10235|100146|3983|10.46B|10460000000|2.270|8,000,147|76.42%|8|2018-04-26|Apr 26, 2018|12/2017|-0.05|--|4660000000|5000000|2017-09-22|Sep 22, 2017|06/2017|0.06|--|5140000000|--
2022-01-03 10:42:30|10236|1012389|4174|22.68B|22680000000|114.00|747.46|-17.99%|20|2021-12-01|Dec 01, 2021|09/2021|-1.63|--|2790000|--|2021-09-01|Sep 01, 2021|06/2021|-2.09|--|9020000|--
2022-01-03 10:42:33|10237|946567|DAMAC|8.47B|8470000000|1.400|16,624,203.37|7.69%|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
2022-01-03 10:42:36|10238|103791|9933|28.29B|28290000000|37.10|1,161,002.78|-2.62%|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
2022-01-03 10:42:39|10239|41404|ANDINAB|1.75T|1.75E+12|1,850.00|1,272,259.26|1.15%|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
2022-01-03 10:42:42|10240|103699|6202|24.88B|24880000000|110.00|2,296,181.16|54.96%|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
2022-01-03 10:42:44|10241|1056483|1789|7.37B|7370000000|6.61|4,645,160|-50.97%|4|2018-04-26|Apr 26, 2018|12/2017|0.07|--|210200000|--|2017-12-07|Dec 07, 2017|06/2017|0.07|--|162500000|--
2022-01-03 10:42:46|10242|993295|DCPJ|30.64B|30640000000|3,521|888,870|68.59%|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
2022-01-03 10:42:50|10243|102405|AMATA|24.15B|24150000000|21.00|12,560,769|28.83%|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
2022-01-03 10:42:53|10244|50180|LBHJ|25.05B|25050000000|9,570|291,349|52.53%|16|2021-08-04|Aug 04, 2021|06/2021|0.85|--|22610000000|--|2021-03-04|Mar 04, 2021|12/2020|2.94|--|22690000000|--
2022-01-03 10:42:56|10245|18394|SOFT|90.28B|90280000000|868.80|345,023|122.68%|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
2022-01-03 10:42:58|10246|102165|BLOOM|67.34B|67340000000|6.200|5,799,253.23|-22.32%|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
2022-01-03 10:43:01|10247|103365|2511|21.91B|21910000000|13.50|1,899,148.71|16.52%|19|2021-12-01|Dec 01, 2021|09/2021|-0.26|--|2440000000|--|2021-09-01|Sep 01, 2021|06/2021|0.47|--|2680000000|--
2022-01-03 10:43:05|10248|50156|JSEJ|9.46B|9460000000|11,101|183,635|-0.44%|16|2021-08-05|Aug 05, 2021|06/2021|4.16|--|1230000000|--|2021-02-25|Feb 25, 2021|12/2020|9.38|--|2450000000|--
2022-01-03 10:43:08|10249|50143|RLOJ|8.53B|8530000000|5,350|150,414|46.41%|15|2021-11-23|Nov 23, 2021|09/2021|2.9|--|4960000000|--|2021-05-25|May 25, 2021|03/2021|1.93|--|4610000000|--
2022-01-03 10:43:12|10250|41427|CONCHATORO|974.89B|974890000000|1,310.00|841,853.87|6.18%|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
2022-01-03 10:43:15|10251|18743|ODPV3|6.56B|6560000000|12.60|1,457,892|-13.4%|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
2022-01-03 10:43:19|10252|18461|VIPI|77.15B|77150000000|545.45|586,419|47.27%|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
2022-01-03 10:43:21|10253|1162311|AXSR|3.17B|3170000000|1.89|964,116|-4.43%|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
2022-01-03 10:43:25|10254|15728|FANH|390.9M|390900000|7.28|116,088|-39.53%|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|--
2022-01-03 10:43:28|10255|102105|CFV|9.77T|9.77E+12|28,600.0|85,776.12|-11.73%|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
2022-01-03 10:43:31|10256|18021|BJEL|147.9B|147900000000|1,288.15|345,112|110.63%|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
2022-01-03 10:43:34|10257|1050113|DESP|637.24M|637240000|9.79|503,938|-23.58%|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
2022-01-03 10:43:36|10258|980029|194480|1.11T|1.11E+12|105,800|109,576|610.73%|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
2022-01-03 10:43:40|10259|1012083|1785|30.25B|30250000000|51.10|11,946.05|21.37%|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
2022-01-03 10:43:43|10260|103473|3014|17.56B|17560000000|109.00|1,760,404.6|59.32%|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
2022-01-03 10:43:48|10261|20389|ARCO|1.24B|1240000000|5.830|963,767|17.08%|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
2022-01-03 10:43:52|10262|39876|JKLC|68.84B|68840000000|585.00|240,392|68.49%|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
2022-01-03 10:43:55|10263|103768|9802|18.02B|18020000000|97.10|676,381.08|-13.48%|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
2022-01-03 10:43:58|10264|18809|UNIP6|9.74B|9740000000|103.24|382,684|101.68%|19|2021-11-11|Nov 11, 2021|09/2021|8.24|--|1790000000|--|2021-08-12|Aug 12, 2021|06/2021|2.6|--|1160000000|--
2022-01-03 10:44:02|10265|18243|JMSH|72.03B|72030000000|75.50|1,642,423|-13.79%|20|2021-10-28|Oct 28, 2021|09/2021|1.83|--|9700000000|--|2021-07-28|Jul 28, 2021|06/2021|2.13|--|9930000000|--
2022-01-03 10:44:05|10266|103261|2362|19.4B|19400000000|32.60|785,746.59|9.63%|19|2021-12-01|Dec 01, 2021|09/2021|0.83|--|7360000000|--|2021-09-01|Sep 01, 2021|06/2021|0.65|--|6370000000|--
2022-01-03 10:44:08|10267|41415|CAP|1.24T|1.24E+12|8,300.00|420,581.7|-13.04%|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
2022-01-03 10:44:10|10268|986203|SPRC|42.49B|42490000000|9.80|24,487,302|21.74%|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|--
2022-01-03 10:44:14|10269|50142|VKEJ|11.92B|11920000000|1,248|1,291,911|54.62%|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|--
2022-01-03 10:44:17|10270|41431|ITAUCORP|1.28T|1.28E+12|1.65|1,224,080,443.02|-30.96%|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
2022-01-03 10:44:19|10271|980010|182400|842.43B|842430000000|22,700|466,534|7.62%|19|2021-11-11|Nov 11, 2021|09/2021|-110.4|--|3190000000|--|2021-08-12|Aug 12, 2021|06/2021|-489.23|--|3040000000|--
2022-01-03 10:44:25|10272|18402|STTE|113.14B|113140000000|284.65|773,816|56.94%|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
2022-01-03 10:44:27|10273|103413|2723|20.25B|20250000000|112.50|733,078.37|-20.21%|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
2022-01-03 10:44:31|10274|50019|3377|13.67B|13670000000|1.80|16,286,237|17.42%|16|2021-08-19|Aug 19, 2021|06/2021|--|0.13|--|25000000|2021-03-22|Mar 22, 2021|12/2020|--|0.19|--|39000000
2022-01-03 10:44:35|10275|6379|SOHU|639.91M|639910000|16.28|306,954|2.13%|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|--
2022-01-03 10:44:38|10276|50092|HYPJ|12.98B|12980000000|3,799|987,461|26.19%|13|2021-09-17|Sep 17, 2021|06/2021|-2.97|--|2710000000|--|2021-03-01|Mar 01, 2021|12/2020|-0.43|--|1250000000|--
2022-01-03 10:44:42|10277|994066|PSHn|26.21B|26210000000|13.00|1,273,575|4%|0||
2022-01-03 10:44:45|10278|980111|222080|884.7B|884700000000|14,700|1,725,061|55.36%|19|2021-11-12|Nov 12, 2021|09/2021|-34.47|--|8620000000|--|2021-08-12|Aug 12, 2021|06/2021|75.72|--|70990000000|--
2022-01-03 10:44:48|10279|42658|LMDr|1.22B|1220000000|7.00|279,041|-2.68%|23|2021-12-08|Dec 08, 2021|09/2021|1.25|--|24230000|--|2021-09-29|Sep 29, 2021|06/2021|1.25|--|15800000|--
2022-01-03 10:44:50|10280|18289|MOFS|134.89B|134890000000|916.50|328,666|47.3%|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
2022-01-03 10:44:53|10281|50071|3339|9.37B|9370000000|2.190|4,284,959|-8.75%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|0.19|--|7000000
2022-01-03 10:44:56|10282|50035|0506|8.73B|8730000000|3.12|836,348|20.08%|20|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-03 10:45:00|10283|1169503|248070|1.12T|1.12E+12|22,600|248,048|-|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
2022-01-03 10:45:02|10284|1166568|UTIA|133.12B|133120000000|1,064.00|217,629|89.45%|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
2022-01-03 10:45:05|10285|969099|6878|17.3B|17300000000|2.400|32,959,175|226.67%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 10:45:09|10286|18029|BACH|76.37B|76370000000|374.30|1,299,692|115.16%|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
2022-01-03 10:45:11|10287|100078|1052|7.73B|7730000000|4.62|1,750,136|-12.5%|6|2018-03-26|Mar 26, 2018|12/2017|0.34|--|1500000000|--|2017-09-07|Sep 07, 2017|06/2017|0.23|--|1200000000|--
2022-01-03 10:45:14|10288|103284|2393|23.68B|23680000000|53.40|3,559,060.13|24.88%|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
2022-01-03 10:45:17|10289|947234|GRAN|83.32B|83320000000|335.95|1,872,944|-6.43%|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
2022-01-03 10:45:22|10290|103175|1909|30.79B|30790000000|24.10|8,787,654.43|4.95%|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
2022-01-03 10:45:25|10291|103617|4915|25.49B|25490000000|56.00|6,004,640.73|16.31%|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
2022-01-03 10:45:28|10292|1161487|353200|1.26T|1.26E+12|24,600.00|610,953|97.62%|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
2022-01-03 10:45:31|10293|979186|030190|1.08T|1.08E+12|17,900|93,222|-28.02%|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
2022-01-03 10:45:34|10294|103202|2059|48.79B|48790000000|512.00|251,036.56|74.07%|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
2022-01-03 10:45:38|10295|990832|1908|21.96B|21960000000|15.94|979,587|37%|5|2018-04-20|Apr 20, 2018|12/2017|0.58|--|3170000000|--|2017-09-21|Sep 21, 2017|06/2017|0.02|--|66070000|--
2022-01-03 10:45:41|10296|18693|GRND3|7.8B|7800000000|8.65|2,101,361|3.22%|26|2021-10-28|Oct 28, 2021|09/2021|0.23|--|671400000|--|2021-07-29|Jul 29, 2021|06/2021|0.23|--|358000000|--
2022-01-03 10:45:43|10297|18019|LIND|214.67B|214670000000|2,517.15|93,405|153.8%|23|2021-11-12|Nov 12, 2021|09/2021|7.3|--|5070000000|--|2021-08-10|Aug 10, 2021|06/2021|8.5|--|5190000000|4000000
2022-01-03 10:45:46|10298|1012848|6548|37.16B|37160000000|104.50|2,037.02|74.75%|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
2022-01-03 10:45:50|10299|20941|PAM|2.25B|2250000000|21.11|171,525|53.19%|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
2022-01-03 10:45:53|10300|1123045|2616|9.62B|9620000000|8.32|2,666,467|-17.96%|0||
2022-01-03 10:45:57|10301|39904|SHCU|120.83B|120830000000|1,821.75|63,542|63.29%|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
2022-01-03 10:46:00|10302|103536|3376|18.32B|18320000000|95.20|598,985.71|-27.09%|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
2022-01-03 10:46:03|10303|102497|EASTW|15.47B|15470000000|9.30|2,950,920|0%|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
2022-01-03 10:46:07|10304|954965|6456|34.3B|34300000000|101.50|1,315,027.14|-10.92%|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
2022-01-03 10:46:14|10305|102602|MBK|23.61B|23610000000|13.40|1,723,659|6.35%|19|2021-11-05|Nov 05, 2021|09/2021|0.90|--|1790000000|--|2021-08-16|Aug 16, 2021|06/2021|0.90|--|1890000000|--
2022-01-03 10:46:18|10306|103762|8422|24.94B|24940000000|229.00|1,311,211.44|42.38%|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
2022-01-03 10:46:20|10307|1142505|300720|1.4T|1.4E+12|21,000|345,963|100%|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
2022-01-03 10:46:23|10308|943523|2386|17B|17000000000|3.84|3,796,463|15.27%|14|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|2021-03-20|Mar 20, 2021|12/2020|--|0.35|--|27000000
2022-01-03 10:46:26|10309|103132|1710|19.58B|19580000000|22.45|17,758,670.75|10.34%|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
2022-01-03 10:46:28|10310|1142378|TITCr|1.03B|1030000000|13.46|42,473|-2.62%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|439350000|440440000|2021-09-01|Sep 01, 2021|06/2021|--|--|450000000|441820000
2022-01-03 10:46:31|10311|1165334|MINS|194.18B|194180000000|327.62|210,282|0.62%|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
2022-01-03 10:46:34|10312|943511|1966|7.77B|7770000000|1.84|8,317,357|-40.94%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-03 10:46:38|10313|49982|0639|11.72B|11720000000|2.320|7,132,882|45.05%|16|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2440000000|--|2021-03-24|Mar 24, 2021|12/2020|0.10|--|2180000000|--
2022-01-03 10:46:41|10314|1012318|3630|7.27B|7270000000|39.45|728.79|-24.43%|19|2021-12-01|Dec 01, 2021|09/2021|-1.37|--|488400000|--|2021-09-01|Sep 01, 2021|06/2021|-0.67|--|624500000|--
2022-01-03 10:46:44|10315|1171882|JUBN|91.56B|91560000000|589.55|896,375|-|4|2021-10-19|Oct 19, 2021|09/2021|7|--|12230000000|--|2021-07-20|Jul 20, 2021|06/2021|10.58|--|11450000000|--
2022-01-03 10:46:48|10316|1148091|1831|2.84B|2840000000|74.20|578,162|0.4%|14|2021-12-01|Dec 01, 2021|09/2021|0.95|--|324800000|--|2021-08-09|Aug 09, 2021|06/2021|1.03|--|322600000|--
2022-01-03 10:46:51|10317|37778|EATP|6.13B|6130000000|27.98|80,446|0.07%|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
2022-01-03 10:46:54|10318|1012761|6274|27.43B|27430000000|102.00|2,257.24|-15.7%|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
2022-01-03 10:46:58|10319|27084|GENTERA|20.92B|20920000000|13.180|2,384,295|35.46%|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
2022-01-03 10:47:01|10320|42676|TENr|1.57B|1570000000|13.52|133,840|2.88%|31|2021-11-29|Nov 29, 2021|09/2021|--|--|107000000|--|2021-09-30|Sep 30, 2021|06/2021|0.25|--|46000000|--
2022-01-03 10:47:04|10321|13196|AHCS|6.8B|6800000000|1.084|2,992,606|27.49%|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
2022-01-03 10:47:10|10322|41700|SETI|5.04B|5040000000|1.240|4,604,981|30.3%|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
2022-01-03 10:47:13|10323|102456|CENTEL|42.19B|42190000000|31.25|2,322,787|31.86%|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
2022-01-03 10:47:15|10324|943446|0535|13.93B|13930000000|0.840|13,631,601|-25.23%|5|2018-04-12|Apr 12, 2018|12/2017|0.08|--|3290000000|--|2017-09-11|Sep 11, 2017|06/2017|0.03|--|1090000000|--
2022-01-03 10:47:19|10325|1056506|LX|702.68M|702680000|3.86|1,826,544|-42.39%|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
2022-01-03 10:47:21|10326|101595|SCMA|20.73T|2.073E+13|328|95,694,152|-28.82%|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
2022-01-03 10:47:25|10327|103314|2439|20.4B|20400000000|94.00|1,792,964.29|-35.15%|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
2022-01-03 10:47:28|10328|102433|BLA|63.61B|63610000000|37.25|3,694,054|77.38%|22|2021-11-11|Nov 11, 2021|09/2021|0.69|--|9610000000|--|2021-08-11|Aug 11, 2021|06/2021|0.44|--|7840000000|--
2022-01-03 10:47:31|10329|19487|KRDMD|10.75B|10750000000|9.400|165,619,633|59.52%|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
2022-01-03 10:47:34|10330|946718|RMT|89.52B|89520000000|1,915.70|31,986|21.52%|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
2022-01-03 10:47:37|10331|103101|1536|25.32B|25320000000|90.60|696,768.87|-12.63%|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
2022-01-03 10:47:41|10332|943441|0405|11.04B|11040000000|3.23|3,327,794|-14.55%|14|2021-08-09|Aug 09, 2021|06/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|--|--|--
2022-01-03 10:47:44|10333|102370|PGOLD|112.88B|112880000000|39.350|1,562,019.35|-4.15%|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
2022-01-03 10:47:48|10334|18048|BLDT|153.52B|153520000000|6,470.00|22,196|55.37%|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
2022-01-03 10:47:50|10335|100034|0546|7.14B|7140000000|2.82|3,158,834|-7.24%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-03 10:47:53|10336|980684|QHt|643.06M|643060000|0.0595|-|-6%|0||
2022-01-03 10:47:57|10337|42641|HRMr|920.24M|920240000|9.52|85,285|20.69%|22|2021-12-03|Dec 03, 2021|09/2021|--|--|--|258700000|2021-09-30|Sep 30, 2021|06/2021|-0.09|--|439400000|--
2022-01-03 10:47:59|10338|102835|TISCO|76.86B|76860000000|96.00|3,869,716|8.47%|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
2022-01-03 10:48:03|10339|27114|CHDRAUIB|40.51B|40510000000|42.420|351,009|47.5%|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
2022-01-03 10:48:05|10340|103584|3682|36.87B|36870000000|8.54|2,704,742.44|-18.61%|19|2021-12-01|Dec 01, 2021|09/2021|-0.37|--|3210000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.33|--|3110000000|--
2022-01-03 10:48:08|10341|19258|AEFES|18B|18000000000|30.38|2,434,141|38.67%|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
2022-01-03 10:48:11|10342|1012184|3211|15.12B|15120000000|102.50|607.37|21.45%|19|2021-10-29|Oct 29, 2021|09/2021|1.58|--|5220000000|--|2021-09-01|Sep 01, 2021|06/2021|1.52|--|5020000000|--
2022-01-03 10:48:14|10343|961712|4968|23.53B|23530000000|266.00|2,364,530.16|-3.12%|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
2022-01-03 10:48:16|10344|1140499|TVOn|-|-|31.00|1,335,869|-8.15%|0||
2022-01-03 10:48:19|10345|990477|0826|13.14B|13140000000|4.70|4,389,160|37.86%|5|2018-04-12|Apr 12, 2018|12/2017|0.06|--|2020000000|--|2017-09-01|Sep 01, 2017|06/2017|0.02|--|1880000000|--
2022-01-03 10:48:23|10346|1012086|1795|25.3B|25300000000|96.50|3,299,377.84|21.88%|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
2022-01-03 10:48:26|10347|102268|MWC|77.93B|77930000000|24.000|2,773,259.68|54.88%|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
2022-01-03 10:48:30|10348|18053|BRIG|113.68B|113680000000|494.05|666,375|96.87%|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
2022-01-03 10:48:33|10349|945731|PLANB|29.7B|29700000000|7.65|21,902,923|22.4%|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
2022-01-03 10:48:36|10350|1153712|330590|1.35T|1.35E+12|5,520|266,339|6.51%|8|2021-09-01|Sep 01, 2021|06/2021|79.51|--|48640000000|--|2021-06-02|Jun 02, 2021|03/2021|43.27|--|20700000000|20700000000
2022-01-03 10:48:40|10351|103244|2338|23.29B|23290000000|108.00|19,894,287.67|167.66%|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|--
2022-01-03 10:48:43|10352|18712|SIMH3|9.36B|9360000000|11.68|2,507,938|32.89%|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
2022-01-03 10:48:46|10353|943498|1515|6.31B|6310000000|4.87|3,907,827|-30.33%|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|--
2022-01-03 10:48:49|10354|980619|NVA6|1.34B|1340000000|1.595|-|15.64%|0||
2022-01-03 10:48:51|10355|1123044|2019|7.21B|7210000000|2.63|2,262,668|-9.8%|0||
2022-01-03 10:48:54|10356|18282|PROR|87.17B|87170000000|5,251.50|9,910|-23.53%|21|2021-11-09|Nov 09, 2021|09/2021|33.4|--|2730000000|--|2021-11-09|Nov 09, 2021|03/2022|--|--|--|--
2022-01-03 10:48:57|10357|950752|200771|12.2B|12200000000|16.18|243,558.75|41.19%|8|2019-03-29|Mar 29, 2019|12/2018|--|--|--|--|2018-10-23|Oct 23, 2018|09/2018|--|--|--|--
2022-01-03 10:49:00|10358|1012995|8436|24.54B|24540000000|208.50|977.32|4.25%|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
2022-01-03 10:49:03|10359|1114113|6592|48.1B|48100000000|93.40|540,745.6|14.39%|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
2022-01-03 10:49:05|10360|950281|HEIN|6.55B|6550000000|21.68|55,773|-9.47%|23|2021-11-24|Nov 24, 2021|09/2022|--|--|--|--|2021-11-11|Nov 11, 2021|09/2021|0.169|--|389800000|--
2022-01-03 10:49:09|10361|18109|EIDP|80.85B|80850000000|455.80|351,172|30.52%|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
2022-01-03 10:49:11|10362|953666|SKPR|2.78B|2780000000|1.780|5,213,632|1.16%|21|2021-11-26|Nov 26, 2021|09/2021|0.026|--|553700000|--|2021-08-30|Aug 30, 2021|06/2021|0.021|--|515100000|515080000
2022-01-03 10:49:14|10363|1159098|SUPEREIFu|5.82B|5820000000|11.70|391,451|7.34%|9|2021-11-15|Nov 15, 2021|09/2021|0.07|--|179400000|--|2021-08-09|Aug 09, 2021|06/2021|0.32|--|222000000|--
2022-01-03 10:49:16|10364|100088|1117|10.61B|10610000000|1.340|21,600,558|-29.57%|12|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|--|--|3000000
2022-01-03 10:49:19|10365|990789|1589|14.75B|14750000000|4.29|2,961,927|-5.29%|4|2018-04-26|Apr 26, 2018|12/2017|0.16|--|237800000|--|2017-09-21|Sep 21, 2017|06/2017|0.15|--|166100000|--
2022-01-03 10:49:22|10366|1052357|TOA|64.93B|64930000000|32.00|1,527,144|-4.48%|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
2022-01-03 10:49:25|10367|950206|DOVT|9.56B|9560000000|5.920|2,177,846|158.77%|19|2021-11-24|Nov 24, 2021|09/2021|0.0165|--|174600000|--|2021-08-25|Aug 25, 2021|06/2021|0.022|--|208600000|208600000
2022-01-03 10:49:28|10368|39886|MCEI|82.55B|82550000000|1,618.65|884,979|-9.46%|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
2022-01-03 10:49:32|10369|1012640|5530|18.61B|18610000000|44.30|265.35|-16.26%|20|2021-11-10|Nov 10, 2021|09/2021|0.98|--|788100000|--|2021-09-01|Sep 01, 2021|06/2021|0.56|--|779200000|--
2022-01-03 10:49:34|10370|103265|2367|12.45B|12450000000|20.10|6,215,096.62|-9.46%|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
2022-01-03 10:49:37|10371|37846|JSW|4.24B|4240000000|36.00|1,091,167|34.37%|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
2022-01-03 10:49:40|10372|1166725|GMAT3|13.32B|13320000000|6.03|5,073,615|-27.87%|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
2022-01-03 10:49:43|10373|30642|STBP3|5.55B|5550000000|6.43|6,114,992|22.48%|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
2022-01-03 10:49:46|10374|103470|3010|25.25B|25250000000|107.00|1,055,757.63|40.79%|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
2022-01-03 10:49:49|10375|50164|SNTJ|30.79B|30790000000|27,299|65,163|5.58%|16|2021-09-02|Sep 02, 2021|06/2021|8.59|--|13190000000|--|2021-03-04|Mar 04, 2021|12/2020|4.65|--|12740000000|--
2022-01-03 10:49:53|10376|103017|1313|27.84B|27840000000|21.30|4,679,286.98|12.5%|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
2022-01-03 10:49:56|10377|18046|BRLC|109.95B|109950000000|1,427.85|114,516|95.19%|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
2022-01-03 10:50:00|10378|41636|BATO|32.03B|32030000000|13.96|211,546|-0.71%|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
2022-01-03 10:50:02|10379|18206|IIFL|108.8B|108800000000|286.55|1,117,040|137.54%|21|2021-10-27|Oct 27, 2021|09/2021|7.65|--|15780000000|--|2021-07-27|Jul 27, 2021|06/2021|6.96|--|14650000000|--
2022-01-03 10:50:05|10380|946781|ALKY|192B|192000000000|3,759.35|60,588|128.56%|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
2022-01-03 10:50:08|10381|1112810|1119|8.24B|8240000000|6.10|12,491,717|52.44%|1|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|
2022-01-03 10:50:10|10382|1155902|EH|827M|827000000|14.92|735,337|-29.32%|4|2021-12-02|Dec 02, 2021|09/2021|-0.65|--|12970000|--|2021-08-25|Aug 25, 2021|03/2021|-0.56|--|22980000|--
2022-01-03 10:50:13|10383|1153002|VIVA3|6.01B|6010000000|25.44|987,700|-13.65%|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
2022-01-03 10:50:16|10384|37900|NEUP|3.71B|3710000000|840.00|2,132|29.03%|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
2022-01-03 10:50:19|10385|8578|2038|11.28B|11280000000|1.410|11,042,179|43.16%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|7000000
2022-01-03 10:50:23|10386|18246|JUBA|93.96B|93960000000|590.15|132,590|-20.64%|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
2022-01-03 10:50:27|10387|103648|5469|23.81B|23810000000|45.05|1,908,380.79|4.73%|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
2022-01-03 10:50:31|10388|43898|020560|1.49T|1.49E+12|20,050|329,515|58.35%|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
2022-01-03 10:50:34|10389|1137427|293780|825.71B|825710000000|37,050|175,555|47.24%|15|2021-11-15|Nov 15, 2021|09/2021|-200|--|18950000|--|2021-08-13|Aug 13, 2021|06/2021|-93.7|--|85840000|--
2022-01-03 10:50:37|10390|18353|REXP|247.28B|247280000000|852.55|406,048|52.26%|21|2021-11-15|Nov 15, 2021|09/2021|9.87|--|412450000000|--|2021-08-14|Aug 14, 2021|06/2021|9.43|--|508970000000|--
2022-01-03 10:50:42|10391|13799|ENAE|3.84B|3840000000|8.71|345,506|30.22%|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
2022-01-03 10:50:47|10392|103649|5471|15.95B|15950000000|95.00|1,902,187.27|40.03%|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
2022-01-03 10:50:51|10393|41377|SNHJ|21.71B|21710000000|510|5,588,126|382.69%|14|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--
2022-01-03 10:50:56|10394|103751|8163|13.86B|13860000000|49.50|3,116,467.81|16.96%|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
2022-01-03 10:51:00|10395|41447|ENTEL|869.51B|869510000000|2,879.00|636,535.95|-34.7%|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
2022-01-03 10:51:05|10396|18106|EDEL|68.17B|68170000000|75.90|1,565,696|3.39%|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|--
2022-01-03 10:51:09|10397|103591|3705|11.4B|11400000000|42.80|128,212.49|-3.91%|19|2021-11-17|Nov 17, 2021|09/2021|0.65|--|2020000000|--|2021-08-19|Aug 19, 2021|06/2021|0.7|--|1920000000|--
2022-01-03 10:51:13|10398|950031|AVNT|78.43B|78430000000|575.65|180,854|8.54%|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
2022-01-03 10:51:18|10399|103139|1718|13.48B|13480000000|10.05|17,029,835|-5.75%|19|2021-11-12|Nov 12, 2021|09/2021|0.06|--|8110000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.1|--|7550000000|--
2022-01-03 10:51:21|10400|102054|LVCP|3.08B|3080000000|122.40|25,155|11.24%|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
2022-01-03 10:51:25|10401|1088207|TCPI|50.5T|5.05E+13|10,100|12,674,205|43.57%|17|2021-11-19|Nov 19, 2021|09/2021|5.06|--|487800000000|--|2021-08-27|Aug 27, 2021|06/2021|1.73|--|353900000000|--
2022-01-03 10:51:30|10402|18596|ALSO3|5.74B|5740000000|21.66|1,524,054|-25.75%|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
2022-01-03 10:51:34|10403|1055134|SAPR11|28.97B|28970000000|19.17|1,527,990|-26.27%|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
2022-01-03 10:51:38|10404|103369|2520|20.45B|20450000000|37.70|1,638,168.65|23.4%|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
2022-01-03 10:51:41|10405|103704|6214|20.98B|20980000000|84.60|263,920.16|-3.31%|20|2021-12-01|Dec 01, 2021|09/2021|0.93|--|7780000000|--|2021-09-01|Sep 01, 2021|06/2021|1.36|--|6820000000|--
2022-01-03 10:51:44|10406|1115822|0059|7.35B|7350000000|0.870|6,420,971|-13.13%|0||
2022-01-03 10:51:48|10407|102432|BLAND|18.57B|18570000000|1.070|22,175,974|-8.55%|19|2021-11-12|Nov 12, 2021|09/2021|-0.02|--|375700000|--|2021-09-01|Sep 01, 2021|06/2021|-0.02|--|342600000|--
2022-01-03 10:51:52|10408|41673|SWAY|8.26B|8260000000|1.690|1,172,324|6.83%|21|2021-11-25|Nov 25, 2021|09/2021|0.014|--|1070000000|--|2021-08-24|Aug 24, 2021|06/2021|0.012|--|967900000|--
2022-01-03 10:51:56|10409|103353|2489|13.15B|13150000000|17.30|6,897,879.3|36.93%|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
2022-01-03 10:52:00|10410|1017276|ADMr|568.12M|568120000|2.450|180,851|-8.7%|17|2021-12-01|Dec 01, 2021|09/2021|0.04|--|9030000|--|2021-09-29|Sep 29, 2021|06/2021|0.05|--|68500000|68500000
2022-01-03 10:52:03|10411|103327|2456|24.97B|24970000000|94.60|1,234,075.18|-15.54%|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
2022-01-03 10:52:08|10412|43355|025860|503.46B|503460000000|10,450|512,310|27.89%|28|2021-11-18|Nov 18, 2021|09/2021|-64.04|--|342900000000|--|2021-08-17|Aug 17, 2021|06/2021|154.25|--|398700000000|--
2022-01-03 10:52:12|10413|103084|1513|20.95B|20950000000|44.85|4,368,656.35|-15.58%|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
2022-01-03 10:52:16|10414|13198|MERS|3.86B|3860000000|19.310|106,381|-5.36%|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
2022-01-03 10:52:19|10415|1118184|1896|10.45B|10450000000|9.15|1,382,469|-25.33%|1|2021-08-18|Aug 18, 2021|06/2021|0.51|0.47|--|2000000|
2022-01-03 10:52:22|10416|11304|NREK|343.45B|343450000000|221|11,478,929.84|207.76%|22|2021-11-14|Nov 14, 2021|09/2021|0.15|--|5640000|--|2021-08-13|Aug 13, 2021|06/2021|0.01|--|6430000|--
2022-01-03 10:52:26|10417|103391|2607|30.68B|30680000000|28.75|6,332,540.65|44.69%|19|2021-11-12|Nov 12, 2021|09/2021|0.3|--|1700000000|--|2021-09-01|Sep 01, 2021|06/2021|0.21|--|1730000000|--
2022-01-03 10:52:28|10418|1012575|5306|24.89B|24890000000|197.50|138.68|14.16%|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
2022-01-03 10:52:32|10419|41472|PARAUCO|851.28B|851280000000|939.90|2,380,391.46|-19.18%|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
2022-01-03 10:52:36|10420|43369|001440|1.51T|1.51E+12|1,800|4,030,246|29.93%|32|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-11.26|--|445500000000|--
2022-01-03 10:52:39|10421|980663|NYVKt|579.18M|579180000|0.3920|-|13.37%|0||
2022-01-03 10:52:42|10422|987132|2768|12.96B|12960000000|2.64|4,104,530|-14.33%|4|2018-04-16|Apr 16, 2018|12/2017|0.35|--|4040000000|--|2017-09-21|Sep 21, 2017|06/2017|0.27|--|2910000000|--
2022-01-03 10:52:44|10423|1153251|6855|7.26B|7260000000|27.30|1,057,535|-26.75%|0||
2022-01-03 10:52:47|10424|946746|MAHN|88.51B|88510000000|233.50|484,508|34.68%|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
2022-01-03 10:52:52|10425|102518|GFPT|16.05B|16050000000|12.80|2,672,625|-9.86%|21|2021-11-16|Nov 16, 2021|09/2021|-0.04|0.0233|3280000000|3490000000|2021-08-10|Aug 10, 2021|06/2021|0.15|0.12|3710000000|3540000000
2022-01-03 10:52:56|10426|994404|1357|6.75B|6750000000|1.550|8,716,042|7.64%|11|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--
2022-01-03 10:53:00|10427|102398|AEONTS|47.13B|47130000000|188.50|648,838|-7.14%|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
2022-01-03 10:53:03|10428|18058|CNFH|76.4B|76400000000|573.80|1,045,096|11.35%|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
2022-01-03 10:53:07|10429|979236|034830|594.05B|594050000000|2,600|1,460,880|28.96%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|63000000000|63000000000|2021-09-01|Sep 01, 2021|06/2021|189.00|--|71700000000|49200000000
2022-01-03 10:53:09|10430|1166735|FLOT|171.16B|171160000000|75.30|1,283,095|-19.18%|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
2022-01-03 10:53:13|10431|1160905|NY1J|42.98B|42980000000|5,654.00|226,003|28.43%|0||
2022-01-03 10:53:17|10432|102388|CNPF|100.95B|100950000000|28.500|1,719,590.32|67.14%|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
2022-01-03 10:53:20|10433|980607|JASt|798.69M|798690000|0.0933|-|7.28%|0||
2022-01-03 10:53:25|10434|103460|2913|15.84B|15840000000|20.05|2,520,374.98|13.41%|20|2021-12-01|Dec 01, 2021|09/2021|-0.04|--|100900000|--|2021-09-01|Sep 01, 2021|06/2021|-0.04|--|77880000|--
2022-01-03 10:53:27|10435|1174284|TGAJ|11.52B|11520000000|8,519.00|978,715|-|0||
2022-01-03 10:53:31|10436|1056020|SIPR|4.11B|4110000000|0.605|3,977,525|-10.53%|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
2022-01-03 10:53:34|10437|102593|MAJOR|17.89B|17890000000|20.00|5,849,816|9.29%|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
2022-01-03 10:53:39|10438|980083|215200|970.78B|970780000000|81,000|40,118|108.21%|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
2022-01-03 10:53:44|10439|103582|3673|17.28B|17280000000|42.70|2,500,494.13|-6.16%|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
2022-01-03 10:53:48|10440|980662|NYVJt|509.87M|509870000|0.0327|-|48.42%|0||
2022-01-03 10:53:52|10441|980717|TASCt|758.69M|758690000|0.4840|1,000|2.11%|0||
2022-01-03 10:53:58|10442|1012200|3260|23.73B|23730000000|92.30|7,752.54|26.44%|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
2022-01-03 10:54:03|10443|979825|100120|390.25B|390250000000|45,400|44,133|39.21%|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
2022-01-03 10:54:09|10444|103622|4935|10.85B|10850000000|82.90|370,634.11|-25.89%|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
2022-01-03 10:54:13|10445|41681|BIMB|6.17B|6170000000|2.97|1,298,950|-29.58%|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
2022-01-03 10:54:17|10446|103238|2328|20.42B|20420000000|39.15|9,799,956.71|53.61%|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
2022-01-03 10:54:21|10447|1012605|5425|19.64B|19640000000|78.60|20,171.08|26.37%|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
2022-01-03 10:54:25|10448|49965|0119|7.61B|7610000000|2.05|4,229,059|-9.69%|20|2021-08-26|Aug 26, 2021|06/2021|0.23|0.33|14070000000|15000000|2021-03-26|Mar 26, 2021|03/2020|--|--|--|18000000
2022-01-03 10:54:30|10449|41610|BSTB|2.5B|2500000000|1.860|546,556|-13.24%|34|2021-11-18|Nov 18, 2021|09/2021|-0.013|--|797600000|--|2021-11-16|Nov 16, 2021|07/2021|-0.01|--|797600000|--
2022-01-03 10:54:34|10450|1156757|UWCB|6.83B|6830000000|6.15|808,271|26.73%|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|--
2022-01-03 10:54:39|10451|103217|2206|21.5B|21500000000|26.95|527,933.32|-24.23%|19|2021-12-01|Dec 01, 2021|09/2021|0.55|--|10350000000|--|2021-09-01|Sep 01, 2021|06/2021|0.54|--|10160000000|--
2022-01-03 10:54:43|10452|18144|GESC|44.52B|44520000000|302.90|354,871|10.35%|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
2022-01-03 10:54:46|10453|1165978|ROUT|111.9B|111900000000|1,803.00|203,018|60.07%|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
2022-01-03 10:54:49|10454|49979|0410|8.89B|8890000000|1.71|7,460,607|-25.54%|16|2021-08-19|Aug 19, 2021|06/2021|0.08|--|--|1000000|2021-03-25|Mar 25, 2021|12/2020|0.08|--|--|1000000
2022-01-03 10:54:53|10455|49971|0272|8.55B|8550000000|1.060|6,582,077|-2.78%|16|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|--|--|--|--
2022-01-03 10:54:56|10456|102992|1215|21.6B|21600000000|80.60|436,413.1|11.33%|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
2022-01-03 10:55:01|10457|43798|009450|793.47B|793470000000|55,500|45,472|5.37%|21|2021-11-17|Nov 17, 2021|09/2021|1265.00|--|--|--|2021-08-17|Aug 17, 2021|06/2021|2557.00|--|246200000000|--
2022-01-03 10:55:04|10458|969072|1282|7B|7000000000|0.223|14,354,791|-39.39%|12|2021-08-26|Aug 26, 2021|06/2021|0.01|--|3970000000|--|2021-03-23|Mar 23, 2021|12/2020|-0.01|--|5140000000|--
2022-01-03 10:55:07|10459|49977|0363|12.35B|12350000000|11.36|592,331|7.17%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|1.94|--|16320000000|--
2022-01-03 10:55:12|10460|979222|033290|721.51B|721510000000|8,450|381,903|47.44%|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
2022-01-03 10:55:17|10461|44104|170900|604.34B|604340000000|71,200|17,172|-19.19%|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
2022-01-03 10:55:21|10462|12875|HRHO|13.73B|13730000000|14.88|1,596,620|21.39%|33|2021-11-17|Nov 17, 2021|09/2021|0.39|--|1200000000|1310000000|2021-08-18|Aug 18, 2021|06/2021|0.44|--|1600000000|--
2022-01-03 10:55:25|10463|100080|1070|9.92B|9920000000|4.00|5,979,206|-30.29%|31|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.17|--|17470000000|--
2022-01-03 10:55:29|10464|50122|ARLJ|6.61B|6610000000|17,192|115,612|23.76%|20|2021-11-15|Nov 15, 2021|09/2021|11.8|348.00|15870000000|7000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 10:55:33|10465|958363|214320|1.11T|1.11E+12|54,400|42,435|-7.05%|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
2022-01-03 10:55:36|10466|1114561|1860|11.54B|11540000000|6.97|2,028,122|42.74%|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|--
2022-01-03 10:55:40|10467|18204|ICMN|62.58B|62580000000|200.30|3,596,017|6.36%|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
2022-01-03 10:55:45|10468|990234|0357|11.12B|11120000000|23.50|723,673|-41.48%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2022-01-03 10:55:50|10469|1053087|LOMA|315.56M|315560000|6.670|361,452|8.46%|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
2022-01-03 10:55:54|10470|18392|SOBH|84.16B|84160000000|887.35|659,436|120.42%|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
2022-01-03 10:55:58|10471|1064345|ATRD|88.74B|88740000000|178.50|583,291|4.33%|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
2022-01-03 10:56:02|10472|1128957|SBFG3|5.47B|5470000000|22.51|1,138,013|-24.26%|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
2022-01-03 10:56:05|10473|955768|094800|434B|434000000000|4,700|82,443|17.02%|0||
2022-01-03 10:56:09|10474|103283|2392|20.05B|20050000000|41.35|1,027,927.95|-16.03%|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
2022-01-03 10:56:13|10475|13205|GWCS|2.65B|2650000000|4.530|287,749|-11.08%|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
2022-01-03 10:56:17|10476|992665|6443|18.75B|18750000000|42.05|42,751,686.1|1.8%|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
2022-01-03 10:56:20|10477|943505|1666|11.74B|11740000000|9.17|1,392,153|72.78%|12|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2022-01-03 10:56:24|10478|100271|NBCC|84.06B|84060000000|46.70|4,999,105|52.07%|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
2022-01-03 10:56:27|10479|39872|INRL|74.12B|74120000000|162.500|12,506,222|95.04%|33|2021-10-14|Oct 14, 2021|09/2021|0.10|--|3490000000|--|2021-08-07|Aug 07, 2021|06/2021|2.09|--|5200000000|--
2022-01-03 10:56:32|10480|1056455|ICLK|436.79M|436790000|4.61|407,664|-46.02%|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
2022-01-03 10:56:35|10481|943532|3836|7.78B|7780000000|4.98|1,449,672|33.6%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|--|0.33|--|11000000
2022-01-03 10:56:40|10482|1073767|GMMP|71.88B|71880000000|4,917.10|42,068|29.17%|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
2022-01-03 10:56:45|10483|18727|MDIA3|8.61B|8610000000|25.49|1,262,564|-25.16%|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
2022-01-03 10:56:49|10484|103683|6153|14.99B|14990000000|26.95|2,013,161.9|-24.32%|21|2021-11-01|Nov 01, 2021|09/2021|0.05|--|3900000000|--|2021-08-17|Aug 17, 2021|06/2021|0.05|--|3120000000|--
2022-01-03 10:56:52|10485|1012973|8358|19.47B|19470000000|77.10|7,972.68|44.65%|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
2022-01-03 10:56:56|10486|103011|1305|21.38B|21380000000|35.05|11,490,892.06|36.35%|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
2022-01-03 10:57:00|10487|1012878|6589|33.48B|33480000000|111.50|1,664.37|152.93%|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
2022-01-03 10:57:04|10488|103658|5534|20.96B|20960000000|72.20|371,867.71|-8.75%|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
2022-01-03 10:57:09|10489|103727|6412|30.82B|30820000000|78.60|418,559.7|10.62%|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
2022-01-03 10:57:12|10490|1012650|5820|47.36B|47360000000|12.35|1,073.34|-0.37%|19|2021-12-01|Dec 01, 2021|09/2021|0.36|--|3720000000|--|2021-09-01|Sep 01, 2021|06/2021|0.3|--|3400000000|--
2022-01-03 10:57:16|10491|103015|1310|9.11B|9110000000|17.25|2,446,214.89|-7.69%|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
2022-01-03 10:57:20|10492|943574|3613|11.84B|11840000000|14.14|760,666|64.66%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.32|--|704000000|--
2022-01-03 10:57:23|10493|50212|IPFJ|10.13B|10130000000|1,255|542,559|36.11%|12|2021-11-17|Nov 17, 2021|09/2021|0.55|--|757100000|--|2021-05-19|May 19, 2021|03/2021|0.13|--|1470000000|--
2022-01-03 10:57:26|10494|946370|1381|10.17B|10170000000|4.17|1,755,621|24.1%|12|2021-08-24|Aug 24, 2021|06/2021|0.25|--|2700000000|--|2021-03-23|Mar 23, 2021|12/2020|0.25|--|2980000000|--
2022-01-03 10:57:30|10495|950127|BERA|1.88B|1880000000|1.620|1,671,378|8.97%|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
2022-01-03 10:57:34|10496|41396|MSMJ|13.18B|13180000000|6,114|247,811|44.41%|25|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-3.65|-52.00|37450000000|42000000
2022-01-03 10:57:37|10497|50048|0861|7.36B|7360000000|4.40|1,909,325|-22.17%|28|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.14|--|8670000000|--
2022-01-03 10:57:41|10498|979901|121800|1.11T|1.11E+12|24,000|2,645,034|201.78%|19|2021-11-15|Nov 15, 2021|09/2021|723.02|--|3200000000|--|2021-08-17|Aug 17, 2021|06/2021|797.67|--|3730000000|--
2022-01-03 10:57:45|10499|1031125|6069|7.4B|7400000000|7.37|1,324,437|28.1%|5|2018-05-15|May 15, 2018|03/2018|0.02|--|43850000|--|2018-03-29|Mar 29, 2018|12/2017|0.06|--|79540000|--
2022-01-03 10:57:47|10500|979322|039840|553.05B|553050000000|37,800|59,373|21.8%|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
2022-01-03 10:57:51|10501|41608|MBSS|3.87B|3870000000|0.540|8,015,059|-20.74%|21|2021-11-29|Nov 29, 2021|09/2021|0.001|--|307400000|--|2021-08-25|Aug 25, 2021|06/2021|0.059|--|416000000|--
2022-01-03 10:57:56|10502|102180|COSCO|36.05B|36050000000|5.1900|1,767,475.81|-7.96%|19|2021-11-15|Nov 15, 2021|09/2021|0.2|--|41430000000|--|2021-08-11|Aug 11, 2021|06/2021|0.22|--|41020000000|--
2022-01-03 10:57:59|10503|41402|AGUASA|948.44B|948440000000|155.00|8,221,594.51|-32.31%|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
2022-01-03 10:58:02|10504|102472|CKP|40.65B|40650000000|5.00|15,568,298|12.11%|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
2022-01-03 10:58:04|10505|1013385|MAVI|3.48B|3480000000|69.70|882,257|33.52%|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
2022-01-03 10:58:07|10506|992988|3306|6.09B|6090000000|12.22|667,061|37.78%|6|2021-08-20|Aug 20, 2021|06/2021|--|--|--|1000000|2018-02-28|Feb 28, 2018|12/2017|0.6|--|1650000000|--
2022-01-03 10:58:09|10507|41612|DRBM|2.76B|2760000000|1.430|1,001,284|-31.25%|25|2021-11-26|Nov 26, 2021|09/2022|--|--|--|--|2021-11-18|Nov 18, 2021|09/2021|-0.09|--|2120000000|--
2022-01-03 10:58:13|10508|1156660|BLDN|2.74B|2740000000|1.44|5,764,705|-19.55%|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
2022-01-03 10:58:16|10509|1129402|1873|8.97B|8970000000|4.57|6,491,225|-48.47%|0||
2022-01-03 10:58:18|10510|1089331|1765|11.68B|11680000000|1.460|42,251,154|-30.56%|4|2018-08-29|Aug 29, 2018|06/2018|--|--|--|--|2018-07-24|Jul 24, 2018|03/2017|0.01|--|165900000|--
2022-01-03 10:58:21|10511|104150|EGCH|159.27B|159270000000|276.48|401,832|-12.85%|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
2022-01-03 10:58:24|10512|100044|0697|11.37B|11370000000|1.560|6,525,902|-29.55%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.19|--|638700000|--
2022-01-03 10:58:27|10513|100022|0308|9.02B|9020000000|1.630|11,032,261|45.28%|13|2021-08-31|Aug 31, 2021|06/2021|--|--|1030000000|--|2021-03-30|Mar 30, 2021|12/2020|0.01|--|1400000000|--
2022-01-03 10:58:31|10514|102234|FGEN|98.41B|98410000000|27.70|2,003,158.06|-1.07%|18|2021-11-18|Nov 18, 2021|09/2021|0.91|--|552000000|551900000|2021-08-13|Aug 13, 2021|06/2021|1.16|--|571200000|--
2022-01-03 10:58:35|10515|103367|2515|13.73B|13730000000|8.97|5,532,758.79|-9.4%|19|2021-12-01|Dec 01, 2021|09/2021|0.09|--|4680000000|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|3880000000|--
2022-01-03 10:58:37|10516|50100|WBOJ|6.05B|6050000000|11,393|101,145|24.29%|16|2021-09-03|Sep 03, 2021|06/2021|5.62|--|17970000000|--|2021-03-01|Mar 01, 2021|12/2020|0.32|--|20360000000|--
2022-01-03 10:58:40|10517|990901|2362|16.27B|16270000000|1.290|23,324,876|33.33%|5|2018-04-27|Apr 27, 2018|12/2017|--|--|305200000|--|2017-09-28|Sep 28, 2017|06/2017|--|--|244000000|--
2022-01-03 10:58:43|10518|1153343|0302|8.58B|8580000000|3.090|7,577,840|12.32%|0||
2022-01-03 10:58:46|10519|102738|SGP|22.61B|22610000000|12.30|2,791,782|23%|19|2021-12-01|Dec 01, 2021|09/2021|0.72|--|19810000000|--|2021-08-10|Aug 10, 2021|06/2021|0.09|--|17640000000|--
2022-01-03 10:58:49|10520|103374|2534|11.3B|11300000000|23.90|1,814,859.25|22.45%|20|2021-12-01|Dec 01, 2021|09/2021|0.56|--|1040000000|--|2021-09-01|Sep 01, 2021|06/2021|0.56|--|815600000|--
2022-01-03 10:58:52|10521|979723|086390|602.87B|602870000000|30,350|181,806|8.82%|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
2022-01-03 10:58:57|10522|1013402|ERIS|103.88B|103880000000|764.35|122,450|29.3%|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
2022-01-03 10:59:00|10523|18623|BRSR6|4.41B|4410000000|9.65|2,750,103|-33.77%|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
2022-01-03 10:59:05|10524|950510|TAKA|3.08B|3080000000|3.68|1,865,581|-23.55%|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
2022-01-03 10:59:07|10525|18155|GRPH|99.06B|99060000000|507.00|1,122,645|65.89%|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
2022-01-03 10:59:10|10526|39900|RAID|79.28B|79280000000|235.700|2,096,375|66.59%|20|2021-10-30|Oct 30, 2021|09/2021|9.13|--|38490000000|--|2021-10-30|Oct 30, 2021|06/2021|9.13|--|36430000000|--
2022-01-03 10:59:13|10527|1167986|009900|1.58T|1.58E+12|29,800.00|320,126|-34.06%|6|2021-12-01|Dec 01, 2021|09/2021|353.92|--|26970000000|26970000000|2021-08-13|Aug 13, 2021|06/2021|296.89|--|275000000000|--
2022-01-03 10:59:16|10528|44010|082640|1.03T|1.03E+12|6,630|243,864|87.5%|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
2022-01-03 10:59:19|10529|103554|3532|111.7B|111700000000|288.00|4,348,570.75|114.81%|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
2022-01-03 10:59:22|10530|103740|8070|26.3B|26300000000|38.15|2,815,760.79|26.92%|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
2022-01-03 10:59:26|10531|1012345|4105|17.11B|17110000000|68.80|610.3|0.29%|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
2022-01-03 10:59:30|10532|1012169|3152|24.26B|24260000000|351.50|494.6|-31.08%|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
2022-01-03 10:59:33|10533|102314|SCC|96.06B|96060000000|22.60|3,956,093.55|54.93%|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
2022-01-03 10:59:37|10534|18766|RAPT4|3.77B|3770000000|10.87|2,506,703|-32.4%|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
2022-01-03 10:59:41|10535|43661|003530|1.42T|1.42E+12|6,710|2,195,191|191.12%|19|2021-11-15|Nov 15, 2021|09/2021|133.46|--|368700000000|--|2021-08-13|Aug 13, 2021|06/2021|123.26|--|255800000000|--
2022-01-03 10:59:44|10536|961692|SSSJ|6.4B|6400000000|1,470|788,529|7.38%|11|2021-11-16|Nov 16, 2021|09/2021|0.91|--|431200000|--|2021-06-09|Jun 09, 2021|03/2021|1.32|--|409400000|--
2022-01-03 10:59:47|10537|19483|KOZAL|18.15B|18150000000|118.50|5,921,266|19.65%|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
2022-01-03 10:59:50|10538|1010642|267260|716.25B|716250000000|20,050|178,933|21.34%|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
2022-01-03 10:59:53|10539|18652|CSMG3|4.82B|4820000000|12.71|2,224,082|-22.5%|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
2022-01-03 10:59:57|10540|19386|EKGYO|8.32B|8320000000|2.180|285,467,045|1.18%|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
2022-01-03 10:59:59|10541|1164167|LJQQ3|2.1B|2100000000|11.19|2,485,990|-31.39%|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
2022-01-03 11:00:03|10542|50696|DRDJ|1.14B|1140000000|1,334|780,087|-26.54%|20|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|1.67|--|5270000000|--
2022-01-03 11:00:06|10543|1012926|8076|9.42B|9420000000|35.60|2,226.48|23.4%|19|2021-12-01|Dec 01, 2021|09/2021|0.18|--|664400000|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|589300000|--
2022-01-03 11:00:09|10544|40456|PGSUS|8.97B|8970000000|87.450|3,600,590|13.87%|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
2022-01-03 11:00:12|10545|1090470|CRDE|93.47B|93470000000|597.80|9,953|-22.01%|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
2022-01-03 11:00:16|10546|1159369|344820|956.63B|956630000000|58,700.00|48,561|62.77%|7|2021-12-01|Dec 01, 2021|09/2021|1865.6|--|379000000000|379000000000|2021-08-17|Aug 17, 2021|06/2021|1946|--|306000000000|290000000000
2022-01-03 11:00:20|10547|943699|EPG|31.36B|31360000000|11.20|12,603,267|57.75%|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
2022-01-03 11:00:24|10548|102671|PTG|25.22B|25220000000|15.10|18,162,623|-5.03%|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
2022-01-03 11:00:28|10549|50039|0658|9.48B|9480000000|5.80|4,696,242|-26.05%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2022-01-03 11:00:30|10550|100069|0906|4.74B|4740000000|4.26|1,143,333|21.79%|11|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.22|--|--|--
2022-01-03 11:00:34|10551|27134|HERDEZ|14.32B|14320000000|40.480|199,487|-22.48%|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
2022-01-03 11:00:36|10552|1072979|BTBT|421.75M|421750000|6.080|8,217,980|-72.25%|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|--
2022-01-03 11:00:39|10553|103219|2208|20.45B|20450000000|22.15|2,313,530.63|-7.54%|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
2022-01-03 11:00:42|10554|103654|5522|47.99B|47990000000|61.40|903,860.02|9.77%|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
2022-01-03 11:00:45|10555|1012748|6244|12.85B|12850000000|36.20|10,557.79|4.62%|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
2022-01-03 11:00:48|10556|103437|2867|24.53B|24530000000|9.19|3,064,490.16|9.29%|19|2021-10-15|Oct 15, 2021|09/2021|-0.3|--|21830000000|--|2021-09-01|Sep 01, 2021|06/2021|0.80|--|24630000000|--
2022-01-03 11:00:51|10557|103021|1319|19.43B|19430000000|32.85|656,622.63|-15.13%|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
2022-01-03 11:00:54|10558|947157|AEGS|78.43B|78430000000|223.45|1,101,185|-13.3%|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
2022-01-03 11:00:58|10559|18223|IRBI|77.93B|77930000000|221.75|4,805,424|91.48%|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
2022-01-03 11:01:02|10560|979333|041190|711.74B|711740000000|9,290|2,350,245|87.68%|18|2021-08-17|Aug 17, 2021|06/2021|-25.02|--|3310000000|--|2021-05-17|May 17, 2021|03/2021|1168.79|--|134200000000|--
2022-01-03 11:01:06|10561|18114|ENGI|39.48B|39480000000|70.25|1,749,001|-11.34%|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
2022-01-03 11:01:10|10562|941309|AGTHIA|4.08B|4080000000|5.15|526,586.45|21.18%|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
2022-01-03 11:01:14|10563|41694|PDNI|1.85B|1850000000|2.81|233,432|-2.78%|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
2022-01-03 11:01:20|10564|103797|9940|25.42B|25420000000|34.50|808,323.46|20.45%|19|2021-10-22|Oct 22, 2021|09/2021|0.98|--|5370000000|--|2021-09-01|Sep 01, 2021|06/2021|0.67|--|4100000000|--
2022-01-03 11:01:25|10565|1166358|BOAS3|3.19B|3190000000|6.00|1,028,725|-52.57%|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
2022-01-03 11:01:27|10566|18165|GNFC|69.11B|69110000000|444.65|1,178,981|95.41%|30|2021-10-28|Oct 28, 2021|09/2021|18.31|--|20960000000|--|2021-08-12|Aug 12, 2021|06/2021|15.56|--|13940000000|--
2022-01-03 11:01:31|10567|102163|DNL|63.43B|63430000000|8.880|4,371,667.74|22.73%|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
2022-01-03 11:01:34|10568|19482|KOZAA|7.31B|7310000000|18.780|15,769,915|16.33%|30|2021-12-01|Dec 01, 2021|09/2021|0.51|--|924700000|--|2021-09-01|Sep 01, 2021|06/2021|0.98|--|1160000000|1160000000
2022-01-03 11:01:37|10569|103646|5388|18.32B|18320000000|72.60|1,364,206.57|-2.95%|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
2022-01-03 11:01:41|10570|100126|2233|7.56B|7560000000|1.390|13,952,556|20.87%|15|2021-08-30|Aug 30, 2021|06/2021|--|0.12|--|3000000|2021-03-29|Mar 29, 2021|12/2020|--|0.17|--|4000000
2022-01-03 11:01:45|10571|979824|100090|782.69B|782690000000|21,600|562,053|-1.4%|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
2022-01-03 11:01:48|10572|1012368|4147|17.81B|17810000000|70.60|1,223.33|-16.05%|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
2022-01-03 11:01:52|10573|1012146|3081|17.95B|17950000000|196.50|448.38|-30.44%|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
2022-01-03 11:01:55|10574|996059|MOVI3|5.69B|5690000000|15.78|2,404,208|-23.58%|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
2022-01-03 11:01:57|10575|13209|MCGS|2.36B|2360000000|8.400|206,040|-5.03%|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
2022-01-03 11:02:01|10576|100244|JUST|68.03B|68030000000|813.95|900,419|24.89%|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
2022-01-03 11:02:04|10577|103086|1515|10.25B|10250000000|55.90|785,883.86|-22.39%|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
2022-01-03 11:02:08|10578|41640|YTLS|6.41B|6410000000|0.585|3,723,698|-24.18%|28|2021-11-25|Nov 25, 2021|09/2021|0.0096|--|5070000000|--|2021-09-08|Sep 08, 2021|06/2021|-0.0384|--|4370000000|--
2022-01-03 11:02:11|10579|13694|MSNG|84.35B|84350000000|2.096|13,284,141|1.5%|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
2022-01-03 11:02:14|10580|1161014|9996|8.91B|8910000000|13.22|709,991|-52.84%|0||
2022-01-03 11:02:16|10581|42628|EYDr|832.83M|832830000|7.78|38,837|13.68%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.09|--|--|--
2022-01-03 11:02:20|10582|103082|1507|26.32B|26320000000|64.40|335,944.32|2.71%|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
2022-01-03 11:02:23|10583|42672|SRSr|588.09M|588090000|8.79|34,309|-4.81%|24|2021-11-02|Nov 02, 2021|09/2021|--|--|103900000|--|2021-09-09|Sep 09, 2021|06/2021|0.29|--|195200000|195200000
2022-01-03 11:02:26|10584|987128|2006|16.25B|16250000000|2.920|5,169,750|146.22%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|0.00|0.07|--|10000000
2022-01-03 11:02:29|10585|103234|2323|14.54B|14540000000|12.550|8,529,751.03|20.65%|19|2021-10-20|Oct 20, 2021|09/2021|0.42|--|2240000000|--|2021-09-06|Sep 06, 2021|06/2021|-0.25|--|1960000000|--
2022-01-03 11:02:32|10586|997897|145720|601.95B|601950000000|72,000|53,248|69.83%|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
2022-01-03 11:02:36|10587|103590|3704|15.36B|15360000000|34.85|14,068,880.06|-8.13%|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
2022-01-03 11:02:39|10588|50022|3818|3.87B|3870000000|0.660|7,412,492|-16.05%|10|2021-06-23|Jun 23, 2021|12/2021|--|--|--|--|2018-04-09|Apr 09, 2018|12/2017|0.05|--|726300000|--
2022-01-03 11:02:42|10589|41407|AESANDES|1.37T|1.37E+12|132.82|19,631,116.53|12.75%|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
2022-01-03 11:02:44|10590|50054|1361|8.27B|8270000000|4.000|3,465,962|270.37%|6|2021-08-15|Aug 15, 2021|06/2021|--|--|--|--|2018-03-20|Mar 20, 2018|12/2017|0.07|--|2360000000|2000000
2022-01-03 11:02:47|10591|950528|UNSM|6.68B|6680000000|4.140|1,562,656|32.04%|21|2021-10-26|Oct 26, 2021|09/2021|0.0188|--|366400000|--|2021-07-30|Jul 30, 2021|06/2021|0.0348|--|402200000|402200000
2022-01-03 11:02:49|10592|1073430|TENP|2.63B|2630000000|365.40|33,469|-36.66%|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
2022-01-03 11:02:52|10593|1141275|1931|4.36B|4360000000|3.32|752,683|51.17%|0||
2022-01-03 11:02:56|10594|1052835|TRAXIONA|17.84B|17840000000|35.790|691,289|105.81%|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
2022-01-03 11:02:58|10595|953717|8341|22.36B|22360000000|200.50|66,962.08|-14.38%|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
2022-01-03 11:03:01|10596|18256|KARU|37B|37000000000|46.30|5,219,333|-0.54%|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
2022-01-03 11:03:04|10597|18403|SRID|40.88B|40880000000|455.30|1,129,271|-49.34%|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
2022-01-03 11:03:07|10598|985148|CLHO|7.94B|7940000000|5.08|2,885,776|5.46%|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
2022-01-03 11:03:09|10599|1096080|1911|7.97B|7970000000|14.48|706,675|-6.81%|0||
2022-01-03 11:03:12|10600|943499|1600|8.12B|8120000000|8.24|1,621,235|12.72%|5|2018-04-26|Apr 26, 2018|12/2017|0.22|--|1620000000|1000000|2017-09-28|Sep 28, 2017|06/2017|0.19|--|1490000000|--
2022-01-03 11:03:16|10601|102505|ESSO|25.44B|25440000000|7.35|15,098,675|-0.68%|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
2022-01-03 11:03:19|10602|19583|TKFEN|7.7B|7700000000|20.72|13,607,173|23.41%|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
2022-01-03 11:03:22|10603|42644|HEPr|1.91B|1910000000|6.24|73,292|15.19%|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
2022-01-03 11:03:26|10604|1093999|298000|964.46B|964460000000|312,000|20,367|93.93%|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
2022-01-03 11:03:29|10605|979768|092040|620.7B|620700000000|33,600|90,611|-17.32%|20|2021-11-17|Nov 17, 2021|09/2021|-1044.00|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-96.00|--|31460000000|--
2022-01-03 11:03:32|10606|1156019|9909|9.32B|9320000000|14.08|1,257,708|-41.53%|0||
2022-01-03 11:03:37|10607|50507|ANIM3|3.35B|3350000000|8.40|3,455,664|-30%|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
2022-01-03 11:03:39|10608|969094|3813|5.83B|5830000000|1.130|3,459,060|-38.04%|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|--
2022-01-03 11:03:42|10609|13696|NMTP|128.64B|128640000000|6.935|4,518,108|-16.67%|25|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-03 11:03:45|10610|943449|0579|22.18B|22180000000|2.690|15,780,351|-0.39%|10|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-03 11:03:48|10611|100071|0934|7.66B|7660000000|3.08|1,555,754|13.33%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.27|--|331000000|--
2022-01-03 11:03:51|10612|980727|TTAt|465.64M|465640000|0.2540|-|63.4%|0||
2022-01-03 11:03:55|10613|13218|QANC|3.34B|3340000000|5.150|315,707|22.92%|26|2021-10-20|Oct 20, 2021|09/2021|0.11|--|197400000|--|2021-07-19|Jul 19, 2021|06/2021|0.04|--|180200000|--
2022-01-03 11:03:59|10614|12889|TMGH|18.39B|18390000000|8.99|2,045,682|36.38%|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
2022-01-03 11:04:02|10615|1131567|6055|10.86B|10860000000|15.70|1,590,061|5.65%|7|2021-08-31|Aug 31, 2021|06/2021|0.19|--|3690000000|--|2021-03-02|Mar 02, 2021|12/2020|0.05|--|1600000000|--
2022-01-03 11:04:06|10616|37730|ATTP|3.36B|3360000000|33.98|138,827|23.13%|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
2022-01-03 11:04:08|10617|1162598|9997|9.89B|9890000000|7.93|2,939,252|-47.14%|0||
2022-01-03 11:04:11|10618|992657|3413|21.18B|21180000000|241.50|1,176,727.11|21.43%|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
2022-01-03 11:04:15|10619|1062839|MPARK|6.38B|6380000000|30.72|413,086|50.28%|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
2022-01-03 11:04:18|10620|999097|0581|8.79B|8790000000|2.360|2,630,844|14.08%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 11:04:21|10621|18033|BASF|2.76T|2.76E+12|3,002.80|41,592|86.14%|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
2022-01-03 11:04:24|10622|43922|026890|554.57B|554570000000|14,650|464,992|64.98%|19|2021-11-16|Nov 16, 2021|09/2021|300|--|65820000000|--|2021-08-13|Aug 13, 2021|06/2021|567|--|99270000000|--
2022-01-03 11:04:26|10623|100051|0743|7.9B|7900000000|5.04|1,718,061|-29.56%|15|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2022-01-03 11:04:29|10624|103155|1736|17.16B|17160000000|56.70|474,178.56|-39.2%|21|2021-11-02|Nov 02, 2021|09/2021|0.51|0.3|7660000000|7130000000|2021-09-01|Sep 01, 2021|06/2021|0.01|-0.0175|6550000000|6560000000
2022-01-03 11:04:33|10625|947275|BAMN|120.54B|120540000000|3,720.25|92,455|263.05%|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
2022-01-03 11:04:36|10626|19509|MGROS|7.07B|7070000000|39.04|3,295,353|-11.36%|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
2022-01-03 11:04:39|10627|1008732|2001|5.01B|5010000000|3.17|4,802,280|-31.54%|4|2018-04-11|Apr 11, 2018|12/2017|0.09|--|201800000|--|2017-09-26|Sep 26, 2017|06/2017|0.09|--|212600000|--
2022-01-03 11:04:42|10628|50002|1333|11.88B|11880000000|1.680|2,946,000|15.07%|10|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-03 11:04:46|10629|18741|MYPK3|2.34B|2340000000|15.35|1,743,590|-0.97%|33|2021-11-16|Nov 16, 2021|09/2021|1.08|0.9509|3580000000|3580000000|2021-08-11|Aug 11, 2021|06/2021|1.39|0.226|3180000000|3060000000
2022-01-03 11:04:49|10630|12888|SWDY|21.1B|21100000000|9.75|3,100,518|-1.02%|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
2022-01-03 11:04:53|10631|103255|2355|15.22B|15220000000|38.30|6,584,914.92|15.77%|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
2022-01-03 11:04:55|10632|1082079|6100|9.96B|9960000000|19.04|851,335|1.39%|7|2021-11-26|Nov 26, 2021|09/2021|0.18|--|831900000|--|2021-08-20|Aug 20, 2021|06/2021|-0.02|--|811000000|--
2022-01-03 11:04:58|10633|103389|2605|16.98B|16980000000|29.00|14,974,888.54|28.63%|21|2021-11-10|Nov 10, 2021|09/2021|0.29|0.31|1100000000|1070000000|2021-09-01|Sep 01, 2021|06/2021|0.35|0.35|985500000|999000000
2022-01-03 11:05:01|10634|1012379|4162|10.21B|10210000000|70.30|667.02|25.39%|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|--
2022-01-03 11:05:04|10635|1117969|1890|6.33B|6330000000|3.14|1,766,200|-40.56%|0||
2022-01-03 11:05:07|10636|950273|GNIC|1.1B|1100000000|1.650|1,650,581|-38.52%|21|2021-10-26|Oct 26, 2021|09/2021|0.024|--|55700000|--|2021-07-27|Jul 27, 2021|06/2021|0.009|--|46400000|--
2022-01-03 11:05:11|10637|43462|073240|1.32T|1.32E+12|4,505|425,779|21.8%|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
2022-01-03 11:05:14|10638|1061667|166090|1.24T|1.24E+12|62,500|93,957|119.93%|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
2022-01-03 11:05:18|10639|979582|065660|605.82B|605820000000|63,700|70,586|2.57%|19|2021-11-15|Nov 15, 2021|09/2021|-42.87|--|1810000000|--|2021-08-17|Aug 17, 2021|06/2021|306.23|--|2290000000|--
2022-01-03 11:05:21|10640|103360|2501|22.26B|22260000000|19.20|401,888.32|-3.27%|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
2022-01-03 11:05:24|10641|103196|2031|18.47B|18470000000|57.50|2,953,429.21|47.53%|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
2022-01-03 11:05:27|10642|993203|PNBH|82.44B|82440000000|489.00|292,349|34.68%|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
2022-01-03 11:05:30|10643|18302|NCCL|43.79B|43790000000|71.80|3,525,748|15.61%|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
2022-01-03 11:05:34|10644|1166255|294090|566.94B|566940000000|49,050.00|103,296|-28.66%|6|2021-11-15|Nov 15, 2021|09/2021|-626|--|342600000|--|2021-08-17|Aug 17, 2021|06/2021|-527|--|141700000|--
2022-01-03 11:05:36|10645|1169011|INTB3|9.16B|9160000000|27.97|1,484,646|-|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
2022-01-03 11:05:39|10646|17995|ALOK|127.85B|127850000000|25.750|13,529,513|9.13%|22|2021-10-18|Oct 18, 2021|09/2021|-0.17|--|19050000000|--|2021-08-18|Aug 18, 2021|06/2021|-0.2|--|12640000000|--
2022-01-03 11:05:42|10647|953529|LNTAq|1.21B|1210000000|2.50|31,996|-27.64%|15|2021-10-25|Oct 25, 2021|09/2021|--|--|118240000000|114340000000|2021-07-26|Jul 26, 2021|06/2021|--|--|110780000000|--
2022-01-03 11:05:46|10648|41661|AIRA|3.14B|3140000000|0.805|26,513,436|-10.73%|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
2022-01-03 11:05:49|10649|100272|VAIB|93.63B|93630000000|571.30|161,929|15.25%|20|2021-10-27|Oct 27, 2021|09/2021|5.93|--|6350000000|6530000000|2021-07-29|Jul 29, 2021|06/2021|5.93|--|6820000000|--
2022-01-03 11:05:52|10650|950325|IOIP|5.89B|5890000000|1.070|1,089,946|-29.03%|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|--
2022-01-03 11:05:54|10651|990647|1176|11.85B|11850000000|1.640|3,807,652|50%|12|2021-08-30|Aug 30, 2021|06/2021|0.04|--|1590000000|--|2021-03-30|Mar 30, 2021|12/2020|0.29|--|5290000000|--
2022-01-03 11:05:58|10652|37811|GPW|1.78B|1780000000|42.42|58,938|-9.37%|33|2021-11-10|Nov 10, 2021|09/2021|0.86|--|89100000|89850000|2021-09-16|Sep 16, 2021|06/2021|2|--|98100000|99270000
2022-01-03 11:06:01|10653|43575|001060|546.09B|546090000000|23,100|64,386|-33%|21|2021-11-18|Nov 18, 2021|09/2021|223.35|--|149000000000|--|2021-08-17|Aug 17, 2021|06/2021|-147.67|--|146000000000|--
2022-01-03 11:06:04|10654|978765|THYO|58.72B|58720000000|1,110.00|134,074|17.7%|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
2022-01-03 11:06:08|10655|1056491|BKBR3|1.64B|1640000000|5.98|2,925,311|-45.14%|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
2022-01-03 11:06:11|10656|102384|RRHI|94.88B|94880000000|62.750|901,939.03|0.62%|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
2022-01-03 11:06:14|10657|39850|BACO|29.26B|29260000000|198.35|786,838|-9.13%|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
2022-01-03 11:06:17|10658|19431|GUBRF|26.12B|26120000000|77.85|5,867,021|-10.69%|30|2021-11-05|Nov 05, 2021|09/2021|0.15|--|2370000000|--|2021-08-16|Aug 16, 2021|06/2021|0.4|--|1510000000|--
2022-01-03 11:06:20|10659|18035|BEML|67.96B|67960000000|1,631.90|549,461|68.45%|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
2022-01-03 11:06:23|10660|19370|DOHOL|7.34B|7340000000|2.810|110,379,146|-8.27%|32|2021-11-10|Nov 10, 2021|09/2021|0.03|--|4670000000|--|2021-08-18|Aug 18, 2021|06/2021|0.08|--|3700000000|--
2022-01-03 11:06:27|10661|979194|031390|500.58B|500580000000|38,550|38,970|-24.71%|19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-27.76|--|12620000000|--
2022-01-03 11:06:30|10662|1166991|9993|16.79B|16790000000|3.90|4,466,986|-6.95%|0||
2022-01-03 11:06:32|10663|979452|052400|474.04B|474040000000|30,850|120,700|21.12%|19|2021-11-18|Nov 18, 2021|09/2021|1053.64|--|50410000000|--|2021-08-13|Aug 13, 2021|06/2021|816.97|--|47460000000|--
2022-01-03 11:06:35|10664|980648|NFSt|1.64B|1640000000|0.970|-|6.59%|0||
2022-01-03 11:06:37|10665|1052402|QD|245.27M|245270000|0.969|1,599,329|-29.78%|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
2022-01-03 11:06:40|10666|102222|DMC|105.02B|105020000000|7.910|14,953,591.94|36.22%|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|--
2022-01-03 11:06:43|10667|979653|074600|751.84B|751840000000|28,750|156,428|32.94%|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
2022-01-03 11:06:47|10668|1012843|6541|20.3B|20300000000|57.60|1,516,467.16|55.35%|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
2022-01-03 11:06:51|10669|1072173|042000|614.37B|614370000000|27,700|83,886|-13.54%|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
2022-01-03 11:06:55|10670|43387|012630|572.89B|572890000000|10,450|118,108|-5.43%|31|2021-11-17|Nov 17, 2021|09/2021|814.11|--|1000000000|--|2021-08-17|Aug 17, 2021|06/2021|814.11|--|1000000000|--
2022-01-03 11:06:58|10671|1095935|2552|3.61B|3610000000|3.77|720,435|-34.54%|1|2021-08-19|Aug 19, 2021|06/2021|-0.28|-0.24|--|--|
2022-01-03 11:07:01|10672|50069|2877|5.16B|5160000000|6.83|680,362|29.76%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-03 11:07:04|10673|29589|TGS|1.33B|1330000000|4.440|159,944|-14.62%|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
2022-01-03 11:07:07|10674|1167308|AERI3|5.02B|5020000000|6.55|1,904,911|-34.5%|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
2022-01-03 11:07:10|10675|962574|AESB3|5.45B|5450000000|11.07|1,508,046|-33.03%|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
2022-01-03 11:07:13|10676|1161013|9983|6.37B|6370000000|4.84|1,626,568|-23.94%|0||
2022-01-03 11:07:16|10677|19513|OYAKC|9.44B|9440000000|8.080|6,253,022|-10.02%|30|2021-10-29|Oct 29, 2021|09/2021|0.13|--|1160000000|--|2021-09-01|Sep 01, 2021|06/2021|0.14|--|1140000000|--
2022-01-03 11:07:20|10678|979379|045390|404.14B|404140000000|5,600|862,099|-2.42%|19|2021-11-12|Nov 12, 2021|09/2021|2.94|--|24040000000|--|2021-08-13|Aug 13, 2021|06/2021|35.95|--|33200000000|--
2022-01-03 11:07:24|10679|979662|078130|518.77B|518770000000|4,060|607,903|-22.4%|19|2021-11-15|Nov 15, 2021|09/2021|-13.26|--|23900000000|--|2021-08-17|Aug 17, 2021|06/2021|-0.53|--|24520000000|--
2022-01-03 11:07:27|10680|943443|0468|3.81B|3810000000|2.85|1,758,366|-37.09%|5|2018-04-23|Apr 23, 2018|12/2017|0.13|--|1270000000|--|2017-09-18|Sep 18, 2017|06/2017|0.12|--|1060000000|--
2022-01-03 11:07:30|10681|18756|POMO4|2.68B|2680000000|3.05|4,573,203|6.27%|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
2022-01-03 11:07:33|10682|979766|091700|680.38B|680380000000|12,700|534,496|17.41%|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
2022-01-03 11:07:36|10683|1163131|1477|11.67B|11670000000|17.76|424,357|-35.19%|0||
2022-01-03 11:07:39|10684|950210|DUFU|2.25B|2250000000|4.26|530,842|31.6%|19|2021-11-02|Nov 02, 2021|09/2021|0.04|--|90990000|--|2021-08-03|Aug 03, 2021|06/2021|0.03|--|88220000|--
2022-01-03 11:07:42|10685|979274|036930|1.01T|1.01E+12|20,900|680,041|155.18%|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
2022-01-03 11:07:45|10686|980078|214450|818.02B|818020000000|82,000|57,166|41.61%|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
2022-01-03 11:07:48|10687|100104|1668|5.91B|5910000000|0.730|23,022,259|-36.52%|12|2021-11-29|Nov 29, 2021|09/2021|0.08|--|6170000000|--|2021-06-28|Jun 28, 2021|03/2021|0.22|--|4200000000|--
2022-01-03 11:07:51|10688|40451|BERA|3.37B|3370000000|9.860|10,007,816|-52.07%|19|2021-11-09|Nov 09, 2021|09/2021|0.32|--|1080000000|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|912500000|--
2022-01-03 11:07:53|10689|43394|049770|750.6B|750600000000|194,000|3,556|8.66%|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
2022-01-03 11:07:57|10690|979665|078160|345.51B|345510000000|21,600|99,004|-38.01%|19|2021-11-18|Nov 18, 2021|09/2021|-2.00|--|13300000000|13300000000|2021-08-17|Aug 17, 2021|06/2021|-368.00|--|13860000000|--
2022-01-03 11:08:01|10691|979796|095610|556.94B|556940000000|29,650|135,403|-0.84%|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
2022-01-03 11:08:05|10692|986320|DIBL|63.16B|63160000000|432.00|612,364|11.65%|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
2022-01-03 11:08:08|10693|19436|HEKTS|13.04B|13040000000|15.080|25,111,980|178.36%|19|2021-10-28|Oct 28, 2021|09/2021|0.1|--|526000000|--|2021-09-01|Sep 01, 2021|06/2021|0.12|--|897700000|--
2022-01-03 11:08:10|10694|101633|WIKA|10.22T|1.022E+13|1,140|35,607,608|-44.33%|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
2022-01-03 11:08:13|10695|37759|CIEP|2.21B|2210000000|41.95|110,866|30.43%|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
2022-01-03 11:08:15|10696|1062273|ENJSA|15.87B|15870000000|13.41|5,603,079|11.71%|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
2022-01-03 11:08:18|10697|101631|WSKT|8.62T|8.62E+12|635|57,313,422|-50.38%|21|2021-11-03|Nov 03, 2021|09/2021|-4.23|7.51|2000000000|2000000000|2021-08-12|Aug 12, 2021|06/2021|13.63|13.63|2000000000|2000000000
2022-01-03 11:08:21|10698|947439|CEAT|49.07B|49070000000|1,213.00|124,198|11.14%|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
2022-01-03 11:08:24|10699|946381|0520|6.38B|6380000000|5.90|3,293,392|-65.55%|5|2018-04-20|Apr 20, 2018|12/2017|0.21|--|2090000000|--|2017-09-28|Sep 28, 2017|06/2017|0.17|--|1580000000|--
2022-01-03 11:08:27|10700|1006224|183300|669.86B|669860000000|67,100|44,004|33.53%|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
2022-01-03 11:08:30|10701|1142501|319660|776.61B|776610000000|52,800|191,670|30.7%|10|2021-11-10|Nov 10, 2021|09/2021|1370.00|--|95700000000|90600000000|2021-08-17|Aug 17, 2021|06/2021|1703.00|--|115100000000|91500000000
2022-01-03 11:08:33|10702|1142482|299660|477.8B|477800000000|52,300|83,988|23.1%|14|2021-11-15|Nov 15, 2021|09/2021|-298.87|--|--|--|2021-08-13|Aug 13, 2021|06/2021|-250.24|--|909100000|--
2022-01-03 11:08:37|10703|19433|HALKB|11.38B|11380000000|4.59|67,593,423|-18.88%|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
2022-01-03 11:08:40|10704|18178|HEGL|68.51B|68510000000|1,775.00|227,582|89.32%|26|2021-11-09|Nov 09, 2021|09/2021|34.1|--|5180000000|3000000|2021-08-11|Aug 11, 2021|06/2021|14.7|--|4140000000|--
2022-01-03 11:08:42|10705|958368|SCOG|1.97B|1970000000|1.530|234,524|-17.02%|21|2021-11-18|Nov 18, 2021|09/2021|0.015|--|272100000|--|2021-08-19|Aug 19, 2021|06/2021|0.0065|--|375300000|--
2022-01-03 11:08:46|10706|992737|217270|887.24B|887240000000|29,500|281,544|7.3%|19|2021-11-18|Nov 18, 2021|09/2021|-116.29|--|3510000000|--|2021-08-17|Aug 17, 2021|06/2021|3358|--|5340000000|--
2022-01-03 11:08:50|10707|990500|0863|3.93B|3930000000|9.28|445,635|-49.94%|10|2021-08-17|Aug 17, 2021|06/2021|-0.44|--|152800000|--|2021-04-28|Apr 28, 2021|12/2020|-0.58|--|152000000|--
2022-01-03 11:08:52|10708|945149|AMANT|2.86B|2860000000|1.150|4,270,362.94|40.24%|18|2021-11-10|Nov 10, 2021|09/2021|0.02|--|89360000|--|2021-08-15|Aug 15, 2021|06/2021|0.08|--|122000000|--
2022-01-03 11:08:55|10709|979433|050890|399.81B|399810000000|6,580|338,532|-39.71%|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
2022-01-03 11:08:57|10710|1155950|9928|2.85B|2850000000|2.57|2,339,236|-60.19%|6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--
2022-01-03 11:09:00|10711|979110|018000|342.78B|342780000000|2,905|607,670|-41.12%|20|2021-11-11|Nov 11, 2021|09/2021|-18.16|--|29870000000|--|2021-08-17|Aug 17, 2021|06/2021|39.46|--|55860000000|--
2022-01-03 11:09:04|10712|103161|1789|19.29B|19290000000|24.40|404,718.11|-14.56%|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
2022-01-03 11:09:07|10713|103250|2349|7.91B|7910000000|11.400|4,359,503.49|7.8%|28|2021-10-20|Oct 20, 2021|09/2021|-0.13|--|1980000000|--|2021-07-07|Jul 07, 2021|06/2021|-0.11|--|1920000000|--
2022-01-03 11:09:10|10714|104349|UBL|168.32B|168320000000|137.15|1,973,322|5.1%|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
2022-01-03 11:09:13|10715|979343|041960|548.79B|548790000000|8,750|317,526|-36.06%|19|2021-11-12|Nov 12, 2021|09/2021|-38.16|--|6700000000|--|2021-08-13|Aug 13, 2021|06/2021|-13.62|--|9520000000|--
2022-01-03 11:09:16|10716|990208|0305|5.57B|5570000000|1.690|16,029,295|-25.66%|5|2018-04-26|Apr 26, 2018|12/2017|0.02|--|7500000000|--|2017-09-12|Sep 12, 2017|06/2017|0.04|--|8630000000|--
2022-01-03 11:09:19|10717|41674|PREI|3.87B|3870000000|1.270|1,399,898|-16.67%|21|2021-10-28|Oct 28, 2021|09/2021|0.0066|--|113300000|--|2021-08-05|Aug 05, 2021|06/2021|0.0069|--|124800000|--
2022-01-03 11:09:22|10718|943501|1622|9.09B|9090000000|2.56|4,873,762|-10.34%|5|2018-04-06|Apr 06, 2018|12/2017|0.15|--|3720000000|--|2017-09-25|Sep 25, 2017|06/2017|0.09|--|3010000000|--
2022-01-03 11:09:25|10719|1089235|226950|561.83B|561830000000|40,350|75,396|-19.18%|18|2021-11-16|Nov 16, 2021|09/2021|-576.39|--|803100000|--|2021-08-26|Aug 26, 2021|06/2021|-576.39|--|995700000|--
2022-01-03 11:09:28|10720|1169005|INDG|101.26B|101260000000|2,114.05|29,123|-|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
2022-01-03 11:09:31|10721|13204|GISS|3.11B|3110000000|1.680|17,335,869|-1.28%|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
2022-01-03 11:09:34|10722|959123|NEMAKA|18.58B|18580000000|6.08|9,118,123|4.83%|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
2022-01-03 11:09:37|10723|19601|ULKER|6.08B|6080000000|17.80|2,706,669|-24.68%|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
2022-01-03 11:09:40|10724|945158|PLMD|91.68B|91680000000|956.00|84,348|88.07%|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
2022-01-03 11:09:44|10725|946714|JCHA|54.32B|54320000000|1,997.75|12,634|-27.85%|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
2022-01-03 11:09:47|10726|19528|OTKAR|8.76B|8760000000|365.00|336,669|16.67%|22|2021-11-04|Nov 04, 2021|09/2021|5|--|815000000|814960000|2021-07-28|Jul 28, 2021|06/2021|12.04|--|983000000|--
2022-01-03 11:09:49|10727|1162796|EBON|191.41M|191410000|1.030|3,424,223|-83.03%|0||
2022-01-03 11:09:51|10728|102564|KSL|15.97B|15970000000|3.620|8,943,529|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|--
2022-01-03 11:09:54|10729|18120|EPLI|66.34B|66340000000|210.00|303,799|-20.5%|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
2022-01-03 11:09:57|10730|1062260|284740|878.96B|878960000000|38,600|50,874|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
2022-01-03 11:10:01|10731|43968|057050|725.79B|725790000000|62,900|17,185|-22.21%|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
2022-01-03 11:10:04|10732|43736|006060|322.31B|322310000000|6,080|223,325|-14.45%|21|2021-11-17|Nov 17, 2021|09/2021|386.03|--|251600000000|--|2021-08-13|Aug 13, 2021|06/2021|386.03|--|363100000000|--
2022-01-03 11:10:07|10733|18622|BRPR3|3.39B|3390000000|7.31|2,117,839|-26.16%|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
2022-01-03 11:10:11|10734|21090|SOL|415.7M|415700000|5.960|1,759,175|-47.86%|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
2022-01-03 11:10:14|10735|103052|1444|10.55B|10550000000|11.15|4,562,891.56|-14.39%|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
2022-01-03 11:10:16|10736|1010624|1257|6.26B|6260000000|3.03|3,767,626|-14.33%|10|2021-08-09|Aug 09, 2021|06/2021|0.34|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.33|--|--|--
2022-01-03 11:10:18|10737|1166246|6988|5.64B|5640000000|2.68|8,668,438|-16.67%|6|2021-08-30|Aug 30, 2021|06/2021|0.05|--|624300000|--|2021-04-28|Apr 28, 2021|12/2020|0.08|--|923900000|--
2022-01-03 11:10:22|10738|41639|UMWS|3.47B|3470000000|2.97|432,468|-12.65%|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
2022-01-03 11:10:25|10739|1030904|LOTT|5.51B|5510000000|2.420|2,337,673|-13.36%|19|2021-10-28|Oct 28, 2021|09/2021|0.0357|--|2240000000|--|2021-07-28|Jul 28, 2021|06/2021|0.172|--|2540000000|--
2022-01-03 11:10:27|10740|1166438|6998|3.57B|3570000000|7.08|688,314|-64.5%|5|2021-08-26|Aug 26, 2021|06/2021|-0.82|--|--|--|2021-04-27|Apr 27, 2021|12/2020|-12.36|--|10330000|--
2022-01-03 11:10:30|10741|41672|BUAB|2.81B|2810000000|0.475|25,844,530|34.29%|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|--
2022-01-03 11:10:33|10742|43758|007460|335.57B|335570000000|1,635|1,061,812|-17.6%|19|2021-11-18|Nov 18, 2021|09/2021|38.65|--|34730000000|--|2021-08-17|Aug 17, 2021|06/2021|-60.91|--|36880000000|--
2022-01-03 11:10:36|10743|41450|FORUS|284.32B|284320000000|1,100.00|179,584.47|-9.09%|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
2022-01-03 11:10:40|10744|996172|PARD3|2.45B|2450000000|19.30|359,674|-14.56%|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
2022-01-03 11:10:42|10745|100097|1234|5.23B|5230000000|4.37|691,409|-17.58%|9|2021-08-15|Aug 15, 2021|06/2021|--|--|--|--|2018-03-12|Mar 12, 2018|12/2017|0.28|--|1420000000|1000000
2022-01-03 11:10:46|10746|103454|2905|19.42B|19420000000|22.45|821,584.43|9.42%|19|2021-12-01|Dec 01, 2021|09/2021|-0.25|--|36850000000|--|2021-09-01|Sep 01, 2021|06/2021|0.71|--|40250000000|--
2022-01-03 11:10:50|10747|102349|VLL|43.43B|43430000000|3.420|1,416,403.23|-24.57%|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
2022-01-03 11:10:53|10748|1061947|ZEPP|317.92M|317920000|5.05|209,412|-57.38%|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
2022-01-03 11:10:56|10749|103172|1905|26.3B|26300000000|24.20|7,887,005.9|103.28%|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
2022-01-03 11:10:59|10750|1167072|2126|5.47B|5470000000|13.18|3,506,307|-48.99%|0||
2022-01-03 11:11:01|10751|13801|EUR|1.52B|1520000000|11.04|285,098|-22.85%|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
2022-01-03 11:11:04|10752|50114|OCEJ|6.57B|6570000000|5,625|125,425|-13.56%|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
2022-01-03 11:11:07|10753|993741|DANHOS13|34.76B|34760000000|23.100|683,529|-5.02%|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
2022-01-03 11:11:10|10754|990094|0120|14.6B|14600000000|1.680|1,930,903|11.11%|12|2021-08-24|Aug 24, 2021|06/2021|--|--|61000000|--|2021-03-23|Mar 23, 2021|12/2020|-0.01|--|36500000|--
2022-01-03 11:11:12|10755|943437|0337|4.15B|4150000000|1.50|1,774,722|-35.62%|5|2018-04-19|Apr 19, 2018|12/2017|0.39|--|9860000000|--|2017-09-28|Sep 28, 2017|06/2017|0.07|--|4750000000|--
2022-01-03 11:11:15|10756|942338|0095|6.68B|6680000000|1.310|6,647,889|-41.2%|5|2018-04-20|Apr 20, 2018|12/2017|0.12|--|2370000000|--|2017-09-20|Sep 20, 2017|06/2017|--|--|595100000|--
2022-01-03 11:11:18|10757|103222|2231|22.8B|22800000000|187.00|816,822.06|-6.68%|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
2022-01-03 11:11:20|10758|104193|HPWR|92.71B|92710000000|71.50|1,581,683|-16.34%|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
2022-01-03 11:11:24|10759|103180|2009|15.57B|15570000000|43.30|3,487,303.62|68.32%|21|2021-12-01|Dec 01, 2021|09/2021|0.55|--|844100000|--|2021-09-01|Sep 01, 2021|06/2021|0.52|--|1490000000|--
2022-01-03 11:11:26|10760|1087961|FINO|116.69B|116690000000|3,806.00|4,381|45.78%|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
2022-01-03 11:11:29|10761|1094001|298040|542.87B|542870000000|57,400|31,234|-6.27%|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
2022-01-03 11:11:33|10762|39840|SPJT|40.53B|40530000000|67.80|953,367|-27.97%|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
2022-01-03 11:11:36|10763|43431|003240|877.82B|877820000000|1,029,000|802|30.21%|28|2021-11-18|Nov 18, 2021|09/2021|110271.05|--|680400000000|--|2021-08-17|Aug 17, 2021|06/2021|139559.2|--|619800000000|--
2022-01-03 11:11:41|10764|1008701|265520|379.67B|379670000000|25,150|88,699|1.21%|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
2022-01-03 11:11:43|10765|943463|0818|2.8B|2800000000|1.010|1,762,428|1.98%|12|2021-08-12|Aug 12, 2021|06/2021|1.19|--|2220000000|--|2021-04-12|Apr 12, 2021|12/2020|0.18|--|2120000000|--
2022-01-03 11:11:46|10766|1055339|SMU|482.65B|482650000000|83.610|5,047,836.43|-21.86%|20|2021-11-15|Nov 15, 2021|09/2021|3.31|--|649900000000|--|2021-09-01|Sep 01, 2021|06/2021|0.87|--|591870000000|584260000000
2022-01-03 11:11:49|10767|1163127|6968|7.43B|7430000000|4.47|2,349,778|-1.3%|0||
2022-01-03 11:11:52|10768|50517|TUPY3|2.88B|2880000000|19.95|795,856|-4.86%|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
2022-01-03 11:11:56|10769|101605|TINS|10.95T|1.095E+13|1,470|34,974,622|-2.02%|21|2021-11-10|Nov 10, 2021|09/2021|45.91|--|3000000000|3000000000|2021-08-31|Aug 31, 2021|06/2021|34.87|--|3000000000|--
2022-01-03 11:11:59|10770|104160|FAUF|128.81B|128810000000|100.70|1,111,269|-8.16%|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
2022-01-03 11:12:02|10771|1009367|TEND3|1.61B|1610000000|16.71|1,634,072|-44.65%|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
2022-01-03 11:12:06|10772|43938|033180|357.54B|357540000000|2,630|569,422|-31.14%|19|2021-11-18|Nov 18, 2021|09/2021|-143.12|--|34360000000|--|2021-08-17|Aug 17, 2021|06/2021|-13.06|--|26770000000|--
2022-01-03 11:12:09|10773|18441|TVEB|79.29B|79290000000|46.25|13,676,801|44.37%|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
2022-01-03 11:12:11|10774|1084940|1773|4.14B|4140000000|1.91|11,974,008|-76.59%|0||
2022-01-03 11:12:14|10775|986127|ADEN|37.22B|37220000000|332.95|182,014|-3.16%|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
2022-01-03 11:12:17|10776|1169404|ESPA3|2.03B|2030000000|8.32|2,324,377|-|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
2022-01-03 11:12:20|10777|979287|036810|499.73B|499730000000|26,400|100,490|-1.88%|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
2022-01-03 11:12:23|10778|41438|ECL|528.76B|528760000000|502.00|2,031,779.72|-42.3%|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
2022-01-03 11:12:26|10779|18718|LEVE3|3.95B|3950000000|30.80|565,230|46.88%|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
2022-01-03 11:12:29|10780|950198|ATAI|727.73M|727730000|0.605|60,098,632|-74.37%|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
2022-01-03 11:12:31|10781|1162593|GTH|542.12M|542120000|6.10|274,880|-56.43%|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
2022-01-03 11:12:35|10782|103384|2547|9.77B|9770000000|10.85|1,583,359.52|-9.96%|19|2021-12-01|Dec 01, 2021|09/2021|-0.30|--|1170000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.30|--|1130000000|--
2022-01-03 11:12:37|10783|41676|SAEN|798.59M|798590000|0.050|40,048,327|-60%|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
2022-01-03 11:12:40|10784|979957|138080|371.53B|371530000000|35,100|53,475|-38.37%|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
2022-01-03 11:12:43|10785|19526|NUHCM|7.64B|7640000000|50.65|370,862|5.77%|19|2021-11-10|Nov 10, 2021|09/2021|1.68|--|568800000|--|2021-08-06|Aug 06, 2021|06/2021|0.91|--|645900000|--
2022-01-03 11:12:46|10786|18763|ENAT3|3.5B|3500000000|13.31|1,451,593|12.32%|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
2022-01-03 11:12:50|10787|1050111|BEST|330.98M|330980000|0.8515|4,401,650|-58.26%|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
2022-01-03 11:12:53|10788|946388|0698|2.48B|2480000000|0.255|35,955,907|-51.32%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|5120000000|4000000
2022-01-03 11:12:56|10789|1073018|018250|497.99B|497990000000|19,100|31,115|-22.45%|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
2022-01-03 11:13:00|10790|43373|097230|669.48B|669480000000|8,000|56,375|9.84%|32|2021-11-18|Nov 18, 2021|09/2021|51.95|--|477700000000|--|2021-08-17|Aug 17, 2021|06/2021|-264.35|--|441000000000|--
2022-01-03 11:13:03|10791|18589|ABCB4|3.49B|3490000000|15.87|958,533|4.06%|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
2022-01-03 11:13:05|10792|949930|AFHJ|5.4B|5400000000|449|444,109|13.38%|12|2021-12-06|Dec 06, 2021|09/2021|0.18|--|2050000000|--|2021-06-14|Jun 14, 2021|03/2021|0.14|--|2060000000|--
2022-01-03 11:13:09|10793|104278|PSO|85.05B|85050000000|182.93|832,962|-21.41%|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
2022-01-03 11:13:14|10794|41482|RIPLEY|266.21B|266210000000|137.50|4,958,973.77|-37.78%|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
2022-01-03 11:13:18|10795|1054970|2858|8.15B|8150000000|1.250|6,158,208|-60.65%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--
2022-01-03 11:13:20|10796|1089260|1672|4.73B|4730000000|4.35|1,975,424|14.63%|3|2018-07-19|Jul 19, 2018|03/2017|-0|--|13300000|--|2018-07-19|Jul 19, 2018|12/2017|-0.05|--|53200000|--
2022-01-03 11:13:22|10797|1156250|3718|1.91B|1910000000|0.540|7,200,260|-76.13%|6|2021-08-27|Aug 27, 2021|06/2021|0.07|--|2110000000|--|2021-03-26|Mar 26, 2021|12/2020|0.06|--|1970000000|--
2022-01-03 11:13:26|10798|42626|AGNr|441.82M|441820000|4.92|43,433|2.7%|32|2021-11-25|Nov 25, 2021|09/2021|1.47|--|333900000|333900000|2021-09-17|Sep 17, 2021|06/2021|-0.41|--|108600000|--
2022-01-03 11:13:30|10799|43647|003060|360.71B|360710000000|897|734,137|-31.18%|19|2021-11-11|Nov 11, 2021|09/2021|6.74|--|14670000000|--|2021-08-13|Aug 13, 2021|06/2021|4|--|15160000000|--
2022-01-03 11:13:33|10800|19612|VESTL|8.76B|8760000000|26.020|5,343,278|39.55%|25|2021-11-01|Nov 01, 2021|09/2021|0.44|--|7540000000|--|2021-08-25|Aug 25, 2021|06/2021|2.07|--|8010000000|--
2022-01-03 11:13:36|10801|103604|4414|5.81B|5810000000|7.10|3,791,713.67|-35.43%|19|2021-12-01|Dec 01, 2021|09/2021|0.17|--|5230000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.5|--|3250000000|--
2022-01-03 11:13:39|10802|102359|CEB|25.51B|25510000000|41.750|539,154.84|-16.53%|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
2022-01-03 11:13:43|10803|18093|DCBA|24.85B|24850000000|80.00|1,544,396|-34.26%|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
2022-01-03 11:13:47|10804|958338|GUAR3|4.92B|4920000000|9.85|883,357|-33.94%|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
2022-01-03 11:13:51|10805|50555|TABK|44.2B|44200000000|16,100.00|498.21|7.62%|27|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|630|--|8890000000|--
2022-01-03 11:13:54|10806|41613|MYRS|1.57B|1570000000|0.350|4,706,014|-25.26%|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
2022-01-03 11:13:57|10807|1084284|245620|265.21B|265210000000|4,225|752,857|-30.74%|19|2021-11-10|Nov 10, 2021|09/2021|5|--|24290000000|--|2021-08-13|Aug 13, 2021|06/2021|37|--|19490000000|--
2022-01-03 11:14:01|10808|12874|ETEL|28.53B|28530000000|16.78|1,098,282|40.4%|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
2022-01-03 11:14:03|10809|104342|TRGP|64.89B|64890000000|118.00|10,918,030|31.66%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|3830000|--|2021-10-06|Oct 06, 2021|06/2021|34.16|--|36820000|--
2022-01-03 11:14:08|10810|987135|3301|5.2B|5200000000|3.09|2,160,040|-44.65%|5|2018-04-26|Apr 26, 2018|12/2017|0.71|--|18440000000|--|2017-09-21|Sep 21, 2017|06/2017|0.51|--|11900000000|--
2022-01-03 11:14:11|10811|18411|SPTL|66.43B|66430000000|706.55|85,586|93.2%|21|2021-10-20|Oct 20, 2021|09/2021|13.51|--|11460000000|11460000000|2021-07-23|Jul 23, 2021|06/2021|15.56|--|10480000000|--
2022-01-03 11:14:13|10812|1008762|SOS|200.47M|200470000|0.822|13,671,813|-44.46%|20|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-10|Sep 10, 2021|06/2021|-0.16|--|184500000|--
2022-01-03 11:14:16|10813|103014|1309|12.99B|12990000000|34.30|1,567,944.89|-11.3%|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
2022-01-03 11:14:19|10814|39923|VAKR|46.19B|46190000000|43.60|6,073,004|-32.95%|20|2021-10-09|Oct 09, 2021|09/2021|0.25|--|2070000000|--|2021-07-26|Jul 26, 2021|06/2021|0.22|--|1540000000|--
2022-01-03 11:14:22|10815|955728|AGUA|12.77B|12770000000|28.11|159,812|11.09%|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
2022-01-03 11:14:26|10816|40580|CIRA|7.95B|7950000000|13.40|643,585|-7.92%|20|2021-11-03|Nov 03, 2021|08/2021|-0.2|--|120000000|--|2021-07-28|Jul 28, 2021|05/2021|0.30|--|511000000|467330000
2022-01-03 11:14:29|10817|1163132|9979|10.46B|10460000000|5.20|4,574,415|60.36%|0||
2022-01-03 11:14:32|10818|103301|2421|10.83B|10830000000|43.15|2,153,636.94|-17.47%|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
2022-01-03 11:14:35|10819|1123318|3316|6.05B|6050000000|20.70|230,726|53.36%|0||
2022-01-03 11:14:37|10820|50161|ZEDJ|4.97B|4970000000|324|1,279,180|24.14%|15|2021-10-06|Oct 06, 2021|08/2021|0.31|--|398000000|--|2021-04-14|Apr 14, 2021|02/2021|1.02|--|80000000|--
2022-01-03 11:14:40|10821|1116249|LOGG3|2.56B|2560000000|25.29|662,415|-26.07%|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
2022-01-03 11:14:43|10822|969126|SAPR4|28.97B|28970000000|3.87|4,418,695|-24.12%|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
2022-01-03 11:14:46|10823|43621|002320|435.52B|435520000000|30,050|26,307|-37.03%|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
2022-01-03 11:14:49|10824|12880|OCDI|5.16B|5160000000|14.51|228,404|-2.43%|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
2022-01-03 11:14:52|10825|980046|206640|382.22B|382220000000|16,550|194,229|-30.17%|21|2021-11-17|Nov 17, 2021|09/2021|623.00|--|43870000000|52900000000|2021-08-13|Aug 13, 2021|06/2021|499.00|--|41890000000|50300000000
2022-01-03 11:14:55|10826|979843|102710|489.36B|489360000000|34,050|76,152|-28.86%|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
2022-01-03 11:14:59|10827|959035|0686|6.62B|6620000000|0.295|5,121,937|-4.84%|5|2018-04-13|Apr 13, 2018|12/2017|-0.01|--|832000000|--|2017-09-18|Sep 18, 2017|06/2017|0.03|--|690000000|--
2022-01-03 11:15:03|10828|1084939|3700|3.11B|3110000000|1.610|3,222,132|52.73%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2022-01-03 11:15:06|10829|1165887|HBSA3|2.62B|2620000000|3.45|4,270,118|-50%|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
2022-01-03 11:15:08|10830|39880|KVRI|33.42B|33420000000|573.05|126,582|9.06%|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
2022-01-03 11:15:11|10831|40604|JUFO|7.04B|7040000000|7.45|1,143,974|27.99%|33|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|0.14|2040000000|2040000000
2022-01-03 11:15:15|10832|41699|MAHS|1.69B|1690000000|0.695|4,269,181|-20.69%|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
2022-01-03 11:15:18|10833|943447|0564|12.26B|12260000000|7.98|3,183,066|-22.2%|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|--
2022-01-03 11:15:21|10834|979807|097780|276.41B|276410000000|990|1,491,341|-45.01%|21|2021-11-17|Nov 17, 2021|09/2021|-22.59|--|24960000000|--|2021-08-12|Aug 12, 2021|06/2021|-4.34|--|21620000000|--
2022-01-03 11:15:25|10835|940988|027410|506.3B|506300000000|5,310|378,444|8.07%|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
2022-01-03 11:15:28|10836|19591|TSKB|4.14B|4140000000|1.480|199,640,535|-17.53%|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
2022-01-03 11:15:31|10837|1166931|348210|582.88B|582880000000|60,100.00|44,235|5.67%|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
2022-01-03 11:15:34|10838|1166929|6989|5.64B|5640000000|4.45|1,325,889|-54.53%|0||
2022-01-03 11:15:38|10839|18012|ASTR|77.03B|77030000000|3,081.25|19,674|-33.06%|19|2021-11-09|Nov 09, 2021|09/2021|4.7|--|1980000000|--|2021-09-01|Sep 01, 2021|06/2021|4.1|--|1750000000|--
2022-01-03 11:15:41|10840|41487|SECURITY|483.21B|483210000000|119.70|3,143,145.28|-9.27%|22|2021-11-11|Nov 11, 2021|09/2021|6.67|--|355400000000|--|2021-08-26|Aug 26, 2021|06/2021|4.01|--|319400000000|--
2022-01-03 11:15:43|10841|943503|1628|4.12B|4120000000|0.63|17,020,929|-77.14%|5|2018-04-26|Apr 26, 2018|12/2017|0.48|--|14450000000|--|2017-09-20|Sep 20, 2017|06/2017|0.2|--|7250000000|--
2022-01-03 11:15:46|10842|43796|009410|408.36B|408360000000|10,450|66,569|-11.02%|19|2021-11-18|Nov 18, 2021|09/2021|498|--|518800000000|--|2021-08-17|Aug 17, 2021|06/2021|440.28|--|598100000000|--
2022-01-03 11:15:49|10843|950526|VELE|985.87M|985870000|0.120|10,725,294|-14.29%|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
2022-01-03 11:15:51|10844|1123319|3662|1.77B|1770000000|2.39|3,098,329|-51.2%|0||
2022-01-03 11:15:55|10845|947347|ADRG|50.37B|50370000000|544.00|224,188|-25.86%|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
2022-01-03 11:15:58|10846|103600|4142|18.9B|18900000000|44.00|2,106,547.98|-20.41%|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
2022-01-03 11:16:02|10847|103673|6120|10.72B|10720000000|16.10|7,097,347.84|13.48%|19|2021-11-12|Nov 12, 2021|09/2021|-0.26|--|5450000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.26|--|4790000000|--
2022-01-03 11:16:04|10848|1141282|0382|5.04B|5040000000|4.57|1,423,396|-47.31%|3|2021-11-15|Nov 15, 2021|08/2021|0.28|--|--|--|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-03 11:16:06|10849|980039|200230|255.96B|255960000000|2,975|460,976|-51.57%|19|2021-11-18|Nov 18, 2021|09/2021|-80.94|--|8480000000|--|2021-08-13|Aug 13, 2021|06/2021|61.8|--|8860000000|--
2022-01-03 11:16:10|10850|1155548|216080|363.31B|363310000000|21,100|55,147|-8.3%|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
2022-01-03 11:16:13|10851|990865|2198|3.06B|3060000000|2.650|2,663,208|5.37%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.76|--|--|--
2022-01-03 11:16:26|10852|43451|001430|707.16B|707160000000|20,150|75,374|87.74%|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
2022-01-03 11:16:31|10853|43771|008350|280.63B|280630000000|2,560|1,398,359|-47.07%|19|2021-11-18|Nov 18, 2021|09/2021|135.33|--|58750000000|--|2021-08-17|Aug 17, 2021|06/2021|132.41|--|63810000000|--
2022-01-03 11:16:34|10854|13881|1133|6.52B|6520000000|3.820|7,070,160|58.56%|10|2021-08-23|Aug 23, 2021|06/2021|--|--|--|--|2018-04-10|Apr 10, 2018|12/2017|0.03|--|15000000000|--
2022-01-03 11:16:38|10855|104279|PKOL|102.61B|102610000000|361.50|205,377|-11.34%|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
2022-01-03 11:16:41|10856|990824|1858|5.52B|5520000000|14.36|739,467|-30.87%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|--|--|--
2022-01-03 11:16:45|10857|1082137|1763|6.96B|6960000000|21.75|136,290|-18.22%|0||
2022-01-03 11:16:48|10858|1142512|SPAD|29.67B|29670000000|454.65|225,268|-40.41%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|2910000000|2021-08-14|Aug 14, 2021|06/2021|8.36|--|2920000000|2860000000
2022-01-03 11:16:51|10859|50178|AIPJ|8.2B|8200000000|5,071|83,403|9.67%|12|2021-08-25|Aug 25, 2021|06/2021|2.10|--|4020000000|--|2021-02-24|Feb 24, 2021|12/2020|1.87|--|3760000000|--
2022-01-03 11:16:54|10860|104312|SEAR|44.73B|44730000000|143.35|683,044|-23.98%|20|2021-12-01|Dec 01, 2021|09/2021|3.69|--|7680000000|--|2021-09-01|Sep 01, 2021|06/2021|7.21|--|6230000000|--
2022-01-03 11:17:00|10861|969068|0951|2.31B|2310000000|2.090|1,929,030|-35.65%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2022-01-03 11:17:03|10862|1163137|1981|3.32B|3320000000|2.04|2,592,861|-75.67%|0||
2022-01-03 11:17:05|10863|987126|1317|1.89B|1890000000|0.63|19,885,755|-73.53%|1|2019-04-26|Apr 26, 2019|02/2019|--|--|--|--|
2022-01-03 11:17:09|10864|990782|1558|5.24B|5240000000|5.95|4,753,721|-30.92%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-03 11:17:12|10865|1088101|SOLA|39.27B|39270000000|1,092.55|144,917|-14.93%|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
2022-01-03 11:17:16|10866|1093919|089970|477.12B|477120000000|21,900|182,333|10.8%|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
2022-01-03 11:17:18|10867|1123794|1797|5.29B|5290000000|4.80|16,685,637|-81.04%|0||
2022-01-03 11:17:23|10868|1096066|YI|290.06M|290060000|3.500|225,552|-49.64%|13|2021-11-19|Nov 19, 2021|09/2021|-3.04|--|3350000000|--|2021-08-27|Aug 27, 2021|06/2021|-1.92|--|3020000000|--
2022-01-03 11:17:26|10869|989512|084110|477.99B|477990000000|38,550|88,223|38.38%|20|2021-11-17|Nov 17, 2021|09/2021|376.07|--|145400000000|--|2021-08-17|Aug 17, 2021|06/2021|554.01|--|143700000000|--
2022-01-03 11:17:29|10870|1156020|9911|4.07B|4070000000|3.740|4,450,635|109.04%|0||
2022-01-03 11:17:33|10871|1011879|267980|522.43B|522430000000|68,200|13,749|-1.57%|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
2022-01-03 11:17:36|10872|969082|1970|4.1B|4100000000|12.00|213,381|-11.89%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|22200000|22200000|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--
2022-01-03 11:17:40|10873|18803|TRIS3|1.09B|1090000000|5.95|1,650,497|-51.43%|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
2022-01-03 11:17:44|10874|27071|AXTELCPO|10.96B|10960000000|3.870|1,106,608|-37.88%|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
2022-01-03 11:17:46|10875|1129394|SY|334.49M|334490000|3.190|649,988|-71.29%|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
2022-01-03 11:17:50|10876|104245|MILM|58.33B|58330000000|870.00|62,000|6.44%|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
2022-01-03 11:17:53|10877|942603|DD|16.69B|16690000000|7.050|905,929.03|-51.28%|19|2021-11-16|Nov 16, 2021|09/2021|-0.02|--|1720000000|--|2021-08-17|Aug 17, 2021|06/2021|0.86|--|355700000|--
2022-01-03 11:17:57|10878|100084|1098|5.4B|5400000000|7.20|168,919|-27.88%|12|2021-08-18|Aug 18, 2021|06/2021|0.43|--|4950000000|--|2021-03-23|Mar 23, 2021|12/2020|1.73|--|16010000000|--
2022-01-03 11:18:00|10879|32312|BBAR|1.34B|1340000000|3.150|585,004|-1.87%|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
2022-01-03 11:18:03|10880|104099|BAFL|61.77B|61770000000|34.76|1,610,699|-3.95%|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
2022-01-03 11:18:06|10881|1153100|CEAB3|1.9B|1900000000|6.15|3,036,885|-52.29%|14|2021-11-11|Nov 11, 2021|09/2021|--|--|1340000000|1340000000|2021-08-10|Aug 10, 2021|06/2021|-0.45|--|1180000000|1180000000
2022-01-03 11:18:11|10882|18468|WCKH|45.75B|45750000000|412.85|758,945.83|-24.12%|22|2021-11-08|Nov 08, 2021|09/2021|3.01|--|8620000000|--|2021-07-22|Jul 22, 2021|06/2021|-1.15|--|8600000000|--
2022-01-03 11:18:15|10883|103362|2505|9.41B|9410000000|24.75|711,170.46|-35.29%|19|2021-12-01|Dec 01, 2021|09/2021|0.30|--|483700000|--|2021-09-01|Sep 01, 2021|06/2021|0.30|--|2280000000|--
2022-01-03 11:18:18|10884|1152996|6820|3.01B|3010000000|1.340|1,577,848|-30.65%|0||
2022-01-03 11:18:21|10885|41455|IAM|385B|385000000000|385.00|1,046,277.1|-34.71%|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|--
2022-01-03 11:18:25|10886|1142470|263050|345.97B|345970000000|21,750|58,106|-40.56%|14|2021-11-15|Nov 15, 2021|09/2021|-293|--|24100000|--|2021-08-17|Aug 17, 2021|06/2021|-409.82|--|4200000|--
2022-01-03 11:18:28|10887|979941|131370|415.56B|415560000000|7,930|1,530,977|-39.32%|19|2021-11-18|Nov 18, 2021|09/2021|47.36|--|11090000000|19600000000|2021-08-13|Aug 13, 2021|06/2021|199|--|18940000000|18700000000
2022-01-03 11:18:31|10888|1012193|3228|33.05B|33050000000|487.50|1,865.68|123.06%|19|2021-12-01|Dec 01, 2021|09/2021|-0.12|--|90250000|--|2021-09-01|Sep 01, 2021|06/2021|1.38|--|205000000|--
2022-01-03 11:18:34|10889|943507|1681|3.61B|3610000000|4.55|970,353|44.92%|6|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2018-04-26|Apr 26, 2018|12/2017|0.25|--|890900000|--
2022-01-03 11:18:36|10890|1137418|1935|4.51B|4510000000|2.850|1,412,222|-28.97%|0||
2022-01-03 11:18:39|10891|979859|108230|334.05B|334050000000|9,360|138,865|-25.37%|19|2021-11-18|Nov 18, 2021|09/2021|-432|--|26700000000|--|2021-08-17|Aug 17, 2021|06/2021|-657.74|--|36740000000|--
2022-01-03 11:18:43|10892|12883|PHDC|5.87B|5870000000|1.940|3,865,995|43.26%|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
2022-01-03 11:18:47|10893|1166723|SEQL3|1.97B|1970000000|14.14|2,192,064|-37.96%|9|2021-11-09|Nov 09, 2021|09/2021|-0|--|377000000|377500000|2021-08-09|Aug 09, 2021|06/2021|0.02|--|369000000|368000000
2022-01-03 11:18:50|10894|103579|3653|49.86B|49860000000|408.00|2,415,693.13|64.85%|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|--
2022-01-03 11:18:52|10895|41458|ILC|299.41B|299410000000|2,994.10|122,203.95|-36.3%|20|2021-11-23|Nov 23, 2021|09/2021|-1.00|--|418600000000|--|2021-08-24|Aug 24, 2021|06/2021|-1.00|--|395500000000|--
2022-01-03 11:18:55|10896|1173361|9982|5.2B|5200000000|1.50|2,950,118|-28.18%|0||
2022-01-03 11:18:58|10897|1096012|QTT|79.92M|79920000|2.7800|152,020|-82.52%|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
2022-01-03 11:19:00|10898|996098|SERB|1.18B|1180000000|0.350|113,346,070.57|-80.11%|20|2021-11-30|Nov 30, 2021|09/2021|-0.011|--|799300000|1000000|2021-09-29|Sep 29, 2021|06/2021|--|--|1820000000|1820000000
2022-01-03 11:19:03|10899|1138458|3798|2.41B|2410000000|1.790|911,991|-64.26%|0||
2022-01-03 11:19:06|10900|1153449|2163|5.84B|5840000000|11.86|1,140,660|-36.88%|0||
2022-01-03 11:19:11|10901|18676|EVEN3|1.35B|1350000000|6.59|1,906,618|-45.17%|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
2022-01-03 11:19:14|10902|950330|COMF|597.86M|597860000|1.030|3,915,070|-64.55%|19|2021-12-20|Dec 20, 2021|10/2021|0.26|--|220900000|--|2021-09-21|Sep 21, 2021|07/2021|0.26|--|504200000|--
2022-01-03 11:19:17|10903|1088198|2048|3.1B|3100000000|1.77|46,364,511|-75.95%|4|2018-08-29|Aug 29, 2018|06/2018|0.37|--|--|--|2018-07-09|Jul 09, 2018|03/2017|0.05|--|854800000|--
2022-01-03 11:19:21|10904|943464|0832|2.64B|2640000000|0.89|7,082,076|-73.89%|8|2021-08-18|Aug 18, 2021|06/2021|0.31|--|--|--|2018-03-16|Mar 16, 2018|12/2017|0.16|--|8820000000|--
2022-01-03 11:19:24|10905|950530|UTPS|5.81B|5810000000|14.00|104,002|-4.41%|19|2021-11-08|Nov 08, 2021|09/2021|0.37|--|525500000|--|2021-07-22|Jul 22, 2021|06/2021|0.33|--|481900000|--
2022-01-03 11:19:27|10906|1169402|CSED3|2.94B|2940000000|7.70|793,489|-|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
2022-01-03 11:19:30|10907|40449|JANTS|5.82B|5820000000|65.900|1,309,975|56.82%|19|2021-11-01|Nov 01, 2021|09/2021|0.72|--|340700000|--|2021-08-06|Aug 06, 2021|06/2021|0.9|--|319600000|--
2022-01-03 11:19:34|10908|986211|TKN|10.63B|10630000000|7.70|14,267,784|-25.96%|21|2021-12-01|Dec 01, 2021|09/2021|0.01|--|830700000|--|2021-08-16|Aug 16, 2021|06/2021|0.02|--|783000000|--
2022-01-03 11:19:37|10909|979344|042040|158.77B|158770000000|1,115|1,070,924|-63.62%|19|2021-11-12|Nov 12, 2021|09/2021|-60.55|--|7530000000|--|2021-08-13|Aug 13, 2021|06/2021|-15.29|--|8680000000|--
2022-01-03 11:19:40|10910|102060|MRCP|1.06B|1060000000|99.44|88,616|-77.01%|20|2021-12-01|Dec 01, 2021|09/2021|4.46|--|361700000|361800000|2021-09-01|Sep 01, 2021|06/2021|11.18|--|535700000|--
2022-01-03 11:19:42|10911|990855|2100|1.66B|1660000000|0.600|4,683,837|-35.48%|5|2018-04-27|Apr 27, 2018|12/2017|-0.01|--|177300000|--|2017-09-26|Sep 26, 2017|06/2017|--|--|173200000|--
2022-01-03 11:19:45|10912|100141|3382|3.88B|3880000000|0.630|1,477,568|-1.59%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|8740000000|--
2022-01-03 11:19:48|10913|12922|HELI|8.93B|8930000000|6.69|7,649,930|10.49%|22|2021-12-01|Dec 01, 2021|09/2021|-0.06|--|-41730000|--|2021-09-01|Sep 01, 2021|06/2021|0.12|--|343000000|--
2022-01-03 11:19:52|10914|985129|COE|26.02M|26020000|1.210|360,107|-95.54%|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
2022-01-03 11:19:54|10915|100107|1777|1.79B|1790000000|0.310|62,184,510|-75.93%|5|2018-04-13|Apr 13, 2018|12/2017|0.19|--|6150000000|--|2017-09-25|Sep 25, 2017|06/2017|0.01|--|3640000000|--
2022-01-03 11:19:58|10916|12932|MNHD|4.37B|4370000000|2.92|8,728,536|-20.77%|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
2022-01-03 11:20:00|10917|990993|6828|1.51B|1510000000|0.116|37,766,469|-4.13%|12|2021-10-29|Oct 29, 2021|06/2021|--|--|1210000000|--|2021-10-03|Oct 03, 2021|12/2020|-0.29|--|250500000|--
2022-01-03 11:20:04|10918|1137421|1769|800.21M|800210000|1.40|16,365,885|-88.92%|0||
2022-01-03 11:20:07|10919|20547|ONE|64.65M|64650000|0.4002|3,207,969|-89.47%|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
2022-01-03 11:20:11|10920|946364|1778|1.38B|1380000000|0.93|2,322,373|-72.99%|5|2018-04-13|Apr 13, 2018|12/2017|0.22|--|882100000|--|2017-09-25|Sep 25, 2017|06/2017|0.1|--|746600000|--
2022-01-03 11:20:15|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|--
2022-01-03 11:20:18|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|--
2022-01-03 11:20:21|10923|969370|19Z1|6.32M|6320000|0.004|-|14.29%|0||
2022-01-03 11:20:25|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|--|--|--
2022-01-03 11:20:28|10925|102731|GLOBAL|92.03B|92030000000|20.00|11,044,584|22.99%|22|2021-11-01|Nov 01, 2021|09/2021|0.145|0.15|7690000000|7690000000|2021-07-30|Jul 30, 2021|06/2021|0.215|0.2133|8890000000|8540000000
2022-01-03 11:20:31|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|--
2022-01-03 11:20:33|10927|11171|AUBK|2.85B|2850000000|278|13,463,224.19|22.47%|0||
2022-01-03 11:20:38|10928|958514|HPG|190.55T|1.9055E+14|42,600.0|24,447,943.08|39.52%|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
2022-01-03 11:20:42|10929|1097868|KAPq|-|-|36.75|175,559|104.17%|0||
2022-01-03 11:20:45|10930|958739|VIC|352.02T|3.5202E+14|95,100|2,690,493.85|-1.12%|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
2022-01-03 11:20:49|10931|50473|ROTLV|16.24B|16240000000|2.580|4,954,339.97|26.13%|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
2022-01-03 11:20:53|10932|943374|IAM|11.64B|11640000000|13.25|2,853|1.91%|28|2021-10-25|Oct 25, 2021|09/2021|--|--|855830000|--|2021-07-26|Jul 26, 2021|06/2021|--|--|837400000|818600000
2022-01-03 11:20:56|10933|1167001|KSPIq|24.42B|24420000000|116.00|27,984|72.88%|0||
2022-01-03 11:21:00|10934|13237|ATW|96.95B|96950000000|480.15|146,153|15.06%|26|2021-11-22|Nov 22, 2021|09/2021|17.78|--|31870000000|--|2021-09-08|Sep 08, 2021|06/2021|--|--|--|--
2022-01-03 11:21:03|10935|958751|VNM|180.57T|1.8057E+14|86,400.0|2,737,981.54|-20.59%|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
2022-01-03 11:21:06|10936|958566|MSN|216.63T|2.1663E+14|183,500|2,076,613.85|106.41%|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
2022-01-03 11:21:09|10937|101672|DANGCEM|4.28T|4.28E+12|252.00|305,211|2.9%|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|--
2022-01-03 11:21:13|10938|1076910|VHM|357.06T|3.5706E+14|82,000|6,705,413.85|20.4%|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
2022-01-03 11:21:15|10939|44430|HSBKq|118.81M|118810000|16.50|66,843|41.63%|17|2018-03-08|Mar 08, 2018|12/2017|--|--|--|--|2017-11-17|Nov 17, 2017|09/2017|--|--|--|--
2022-01-03 11:21:18|10940|13388|BKMB|1.78B|1780000000|0.498|696,698.59|38.33%|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
2022-01-03 11:21:23|10941|988918|SQPH|190.32B|190320000000|214.70|703,298|-2.69%|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|--
2022-01-03 11:21:26|10942|988989|BEXI|137.07B|137070000000|156.90|7,167,762|170.35%|18|2021-12-15|Dec 15, 2021|06/2021|3.28|--|15040000000|--|2021-06-17|Jun 17, 2021|03/2021|2.38|--|11800000000|--
2022-01-03 11:21:29|10943|994755|NVL|175.67T|1.7567E+14|91,000|4,275,821.09|147.85%|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
2022-01-03 11:21:32|10944|1131263|MTNN|4.01T|4.01E+12|197.00|1,326,546|15.95%|16|2021-10-28|Oct 28, 2021|09/2021|3.86|--|415000000000|--|2021-08-02|Aug 02, 2021|06/2021|3.35|--|405950000000|--
2022-01-03 11:21:36|10945|50467|ROSNP|28.27B|28270000000|0.4990|8,095,946.83|37.28%|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
2022-01-03 11:21:40|10946|958731|VCB|372.92T|3.7292E+14|78,800|1,284,216.49|3.97%|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
2022-01-03 11:21:44|10947|101690|GTCO|569.24B|569240000000|26.00|16,785,946|-19.63%|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
2022-01-03 11:21:47|10948|101707|NESTLE|1.23T|1.23E+12|1,556.50|281,693|3.42%|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|--
2022-01-03 11:21:50|10949|101753|ZENITHB|789.62B|789620000000|25.15|12,151,153|1.41%|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
2022-01-03 11:21:54|10950|1168698|THD|96.95T|9.695E+13|277,000|516,349|140.87%|9|2021-11-19|Nov 19, 2021|09/2021|186|--|2000000000|--|2021-08-13|Aug 13, 2021|06/2021|82.35|--|1000000000|--
2022-01-03 11:21:58|10951|989136|BXPH|89.13B|89130000000|199.80|958,015|3.52%|19|2021-11-11|Nov 11, 2021|09/2021|3.28|--|8470000000|--|2021-11-08|Nov 08, 2021|06/2021|3.26|--|7730000000|--
2022-01-03 11:22:02|10952|50464|SNG|15.03B|15030000000|39.00|82,914.75|38.79%|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
2022-01-03 11:22:06|10953|50449|ROBRD|12.34B|12340000000|17.70|141,529.12|19.11%|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
2022-01-03 11:22:09|10954|958674|SSI|50.81T|5.081E+13|51,800.0|17,459,347.69|132.83%|19|2021-12-01|Dec 01, 2021|09/2021|612.37|--|1000000000|--|2021-09-01|Sep 01, 2021|06/2021|902.67|--|1000000000|--
2022-01-03 11:22:11|10955|1056075|VRE|68.4T|6.84E+13|30,100.0|7,419,538.46|-4.14%|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
2022-01-03 11:22:15|10956|13240|BCP|61.75B|61750000000|278.00|45,020|12.52%|26|2021-12-01|Dec 01, 2021|09/2021|10.69|--|19840000000|--|2021-09-14|Sep 14, 2021|06/2021|--|--|--|--
2022-01-03 11:22:18|10957|11177|GFHK|350.21M|350210000|99.8|62,711,856.31|107.48%|16|2021-11-25|Nov 25, 2021|09/2021|0.0021|--|27150000|--|2021-08-16|Aug 16, 2021|06/2021|0.002|--|27240000|--
2022-01-03 11:22:21|10958|13287|CMA|26.75B|26750000000|1,853.00|3,364|13.16%|17|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-10-12|Oct 12, 2021|06/2021|40|--|1990000000|1000000
2022-01-03 11:22:24|10959|12461|ARBK|3.06B|3060000000|4.77|163,569|15.53%|32|2021-12-01|Dec 01, 2021|09/2021|0.10|--|475000000|475000000|2021-09-01|Sep 01, 2021|06/2021|0.05|--|488000000|--
2022-01-03 11:22:29|10960|997168|VJC|69.49T|6.949E+13|128,300|845,200|2.64%|19|2021-12-01|Dec 01, 2021|09/2021|134.6|--|2000000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.56|--|3000000000|--
2022-01-03 11:22:33|10961|13250|CSR|24.94B|24940000000|264.00|50,691|24.23%|15|2021-10-01|Oct 01, 2021|06/2021|5.05|--|4380000000|--|2021-06-07|Jun 07, 2021|12/2020|4.69|--|4370000000|--
2022-01-03 11:22:35|10962|986125|MSA|20.54B|20540000000|279.90|20,133|33.29%|14|2021-11-18|Nov 18, 2021|09/2021|--|--|--|908000000|2021-08-24|Aug 24, 2021|06/2021|3.51|--|1740000000|--
2022-01-03 11:22:38|10963|13545|BTEL|965.04M|965040000|0.583|92,817.56|-2.83%|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
2022-01-03 11:22:42|10964|13266|LBV|13.73B|13730000000|4,950.0|2,516|54.69%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|3000000|2021-09-01|Sep 01, 2021|06/2021|56.45|--|5330000000|2000000
2022-01-03 11:22:45|10965|41780|JKH|200.61B|200610000000|152.00|603,385|0.53%|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
2022-01-03 11:22:48|10966|101682|FBNH|409.21B|409210000000|11.40|96,914,684|59.44%|30|2021-10-28|Oct 28, 2021|09/2021|0.07|--|148100000000|--|2021-07-30|Jul 30, 2021|06/2021|0.62|--|148710000000|--
2022-01-03 11:22:51|10967|42190|SHB|59.46T|5.946E+13|22,300.0|19,326,018.71|78.39%|19|2021-12-01|Dec 01, 2021|09/2021|776.02|--|9000000000|--|2021-09-01|Sep 01, 2021|06/2021|594.66|--|9000000000|--
2022-01-03 11:22:55|10968|13415|OTEL|564M|564000000|0.752|136,165.28|3.87%|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
2022-01-03 11:22:58|10969|958676|STB|59.38T|5.938E+13|31,500.0|17,553,376.98|86.39%|19|2021-12-01|Dec 01, 2021|09/2021|354.68|--|4000000000|4000000000|2021-09-01|Sep 01, 2021|06/2021|616.99|--|9000000000|--
2022-01-03 11:23:02|10970|1059856|GEX|32.36T|3.236E+13|38,000.0|14,036,752.67|130.86%|16|2021-12-01|Dec 01, 2021|09/2021|424|--|6000000000|6000000000|2021-09-01|Sep 01, 2021|06/2021|560.75|--|8000000000|8000000000
2022-01-03 11:23:06|10971|958596|PDR|46.91T|4.691E+13|95,200.0|4,407,338.46|127.13%|19|2021-12-01|Dec 01, 2021|09/2021|1244|--|1000000000|--|2021-09-01|Sep 01, 2021|06/2021|471.89|--|537700000000|--
2022-01-03 11:23:10|10972|989128|LFAR|87.22B|87220000000|75.10|4,534,368|55.44%|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|--
2022-01-03 11:23:13|10973|101654|ACCESS|322.27B|322270000000|9.25|16,943,639|9.47%|31|2021-10-28|Oct 28, 2021|09/2021|1|--|244800000000|--|2021-09-02|Sep 02, 2021|06/2021|1|--|221710000000|--
2022-01-03 11:23:18|10974|989044|GRAE|469.63B|469630000000|347.80|111,180|0.72%|20|2021-10-21|Oct 21, 2021|09/2021|6.34|--|36210000000|35000000|2021-07-15|Jul 15, 2021|06/2021|6.3|--|35760000000|--
2022-01-03 11:23:21|10975|988974|BRAC|77.54B|77540000000|55.70|2,024,017|30.6%|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
2022-01-03 11:23:25|10976|101738|UBA|292.05B|292050000000|8.05|11,305,415|-6.94%|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
2022-01-03 11:23:27|10977|958539|KBC|34.64T|3.464E+13|60,800.0|10,817,487.69|149.18%|20|2021-12-01|Dec 01, 2021|09/2021|-145.57|--|324950000000|324970000000|2021-09-01|Sep 01, 2021|06/2021|73|--|750000000000|749900000000
2022-01-03 11:23:30|10978|945709|ROEL|3.41B|3410000000|10.04|72,354.25|-20%|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
2022-01-03 11:23:35|10979|941195|BKNZ|216.98M|216980000|0.097|672,702.17|1.77%|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
2022-01-03 11:23:38|10980|958541|KDH|32.79T|3.279E+13|51,000.0|2,749,550.77|91.47%|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
2022-01-03 11:23:42|10981|994073|SAB|96.83T|9.683E+13|151,000|128,552.31|-22.56%|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
2022-01-03 11:23:46|10982|980211|LTEJ|11.34B|11340000000|900|607,758|31.77%|6|2019-05-02|May 02, 2019|03/2019|--|--|--|--|2018-05-07|May 07, 2018|03/2018|-0.01|--|1430000|--
2022-01-03 11:23:49|10983|12374|JOPT|343M|343000000|3.43|96,635|36.8%|18|2021-10-26|Oct 26, 2021|09/2021|0.09|--|304300000|--|2021-08-06|Aug 06, 2021|06/2021|0.09|--|276700000|--
2022-01-03 11:23:52|10984|953722|DGC|27.36T|2.736E+13|159,900.0|1,422,346.15|259.85%|19|2021-12-01|Dec 01, 2021|09/2021|2628.79|--|2000000000|2000000000|2021-09-01|Sep 01, 2021|06/2021|1767.08|--|2000000000|--
2022-01-03 11:23:55|10985|989113|BATC|352.57B|352570000000|652.90|388,381|64.15%|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
2022-01-03 11:23:59|10986|955703|RIVP|4.02B|4020000000|33.00|28,612.15|11.49%|20|2021-12-01|Dec 01, 2021|09/2021|3.94|--|233000000|233000000|2021-09-01|Sep 01, 2021|06/2021|-0.34|--|236200000|--
2022-01-03 11:24:03|10987|958518|HSG|18.46T|1.846E+13|37,400.0|8,573,549.23|85.73%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|15000000000|15000000000|2021-09-01|Sep 01, 2021|06/2021|3482.15|--|12000000000|12000000000
2022-01-03 11:24:06|10988|40422|ALBH|1.13B|1130000000|0.800|186,421.83|55.95%|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
2022-01-03 11:24:10|10989|989002|OLIS|32.23B|32230000000|161.20|113,786|-15.8%|19|2021-12-01|Dec 01, 2021|09/2021|2.06|2.48|4970000000|4810000000|2021-09-01|Sep 01, 2021|06/2021|2.4|--|3930000000|--
2022-01-03 11:24:14|10990|13389|BKSB|337.88M|337880000|0.113|1,947,567|24.42%|33|2021-12-01|Dec 01, 2021|09/2021|--|--|24000000|25750000|2021-09-01|Sep 01, 2021|06/2021|0.00|--|28000000|23900000
2022-01-03 11:24:17|10991|50472|TGN|2.78B|2780000000|236.00|2,971.2|-16.61%|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
2022-01-03 11:24:19|10992|1024916|VCI|24.24T|2.424E+13|72,800.0|4,354,727.69|158.24%|19|2021-12-01|Dec 01, 2021|09/2021|988.87|--|919400000000|--|2021-09-01|Sep 01, 2021|06/2021|1232.04|--|877200000000|--
2022-01-03 11:24:22|10993|955692|TMA|15.41B|15410000000|1,720.00|1,757|43.33%|12|2021-09-30|Sep 30, 2021|06/2021|40.29|--|5560000000|--|2021-05-04|May 04, 2021|12/2020|42.72|--|4390000000|--
2022-01-03 11:24:25|10994|1166932|IGNq|-|-|20.50|12,680|3.02%|0||
2022-01-03 11:24:29|10995|40421|ORDS|249.96M|249960000|0.384|226,205.1|-2.54%|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
2022-01-03 11:24:32|10996|12355|JOIB|706M|706000000|3.530|43,336|13.96%|23|2021-12-01|Dec 01, 2021|09/2021|0.08|--|63630000|--|2021-09-01|Sep 01, 2021|06/2021|0.09|--|61740000|--
2022-01-03 11:24:35|10997|989144|CTBK|29.45B|29450000000|27.60|1,187,524|17.28%|19|2021-12-01|Dec 01, 2021|09/2021|0.9|--|7950000000|--|2021-09-01|Sep 01, 2021|06/2021|1.13|--|7830000000|--
2022-01-03 11:24:38|10998|42141|PVS|13.05T|1.305E+13|27,300.0|8,628,705|53.37%|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
2022-01-03 11:24:41|10999|958641|SBT|16.3T|1.63E+13|25,900.0|6,137,989.23|23.63%|19|2021-12-01|Dec 01, 2021|09/2021|258.32|--|4000000000|4000000000|2021-09-01|Sep 01, 2021|06/2021|312.04|--|4000000000|--
2022-01-03 11:24:45|11000|958398|BID|187.67T|1.8767E+14|37,100.0|2,558,922.26|-2.14%|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
2022-01-03 11:24:48|11001|958483|GAS|184.12T|1.8412E+14|96,200.0|1,465,069.23|11.09%|19|2021-12-01|Dec 01, 2021|09/2021|1242|--|18000000000|18000000000|2021-09-01|Sep 01, 2021|06/2021|1181.83|--|22000000000|22000000000
2022-01-03 11:24:53|11002|958737|VHC|11.43T|1.143E+13|62,800.0|1,206,361.54|51.69%|19|2021-12-01|Dec 01, 2021|09/2021|1393|1393|2000000000|2000000000|2021-09-01|Sep 01, 2021|06/2021|1418|--|2000000000|2000000000
2022-01-03 11:24:56|11003|989017|NBLL|24.15B|24150000000|7.50|5,488,545|12.5%|19|2021-10-26|Oct 26, 2021|09/2021|0.14|--|9730000000|--|2021-09-23|Sep 23, 2021|06/2021|0.16|--|10390000000|--
2022-01-03 11:25:00|11004|1072442|POW|40.98T|4.098E+13|17,500.0|23,347,795|28.68%|19|2021-12-01|Dec 01, 2021|09/2021|206|--|5000000000|5000000000|2021-09-01|Sep 01, 2021|06/2021|381.00|--|7000000000|8000000000
2022-01-03 11:25:03|11005|989074|SMPL|42.07B|42070000000|39.40|1,540,886|1.8%|19|2021-12-01|Dec 01, 2021|09/2021|--|1.53|--|7960000000|2021-09-01|Sep 01, 2021|06/2021|--|1.53|--|7960000000
2022-01-03 11:25:07|11006|958469|DXG|20.86T|2.086E+13|35,000.0|11,050,434|152.35%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|1000000000|1000000000|2021-09-01|Sep 01, 2021|06/2021|--|--|3000000000|3000000000
2022-01-03 11:25:10|11007|965383|TAL1T|699.13M|699130000|0.5820|2,301|-17.22%|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
2022-01-03 11:25:13|11008|1057644|HDB|61.34T|6.134E+13|30,850.0|5,454,624.62|62.37%|21|2021-12-01|Dec 01, 2021|09/2021|1795.87|--|6000000000|--|2021-09-01|Sep 01, 2021|06/2021|973.72|--|4000000000|4000000000
2022-01-03 11:25:15|11009|41889|SAMP|59.62B|59620000000|52.10|1,159,547|13.48%|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|--
2022-01-03 11:25:19|11010|42257|VCG|24.89T|2.489E+13|51,700.0|4,777,078.46|12.15%|19|2021-12-01|Dec 01, 2021|09/2021|320.18|--|1000000000|--|2021-09-01|Sep 01, 2021|06/2021|-279.95|--|1000000000|--
2022-01-03 11:25:23|11011|969581|SAB1L|297.36M|297360000|0.653|1,400|45.76%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|20700000|--|2021-07-30|Jul 30, 2021|06/2021|--|--|19600000|--
2022-01-03 11:25:26|11012|958540|KDC|15.1T|1.51E+13|54,000.0|2,115,888.79|62.15%|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
2022-01-03 11:25:30|11013|991210|TCH|16.98T|1.698E+13|27,450.0|11,447,838.46|58.45%|19|2021-11-02|Nov 02, 2021|09/2021|277.82|--|362200000000|--|2021-07-30|Jul 30, 2021|06/2021|217.42|--|406500000000|--
2022-01-03 11:25:34|11014|1136006|VGC|23.85T|2.385E+13|53,200.0|1,769,607.69|98.51%|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
2022-01-03 11:25:37|11015|13260|HPS|4.77B|4770000000|6,780.0|406|4.47%|16|2021-12-01|Dec 01, 2021|09/2021|--|--|578000000|--|2021-08-23|Aug 23, 2021|06/2021|52.36|--|366700000|--
2022-01-03 11:25:40|11016|958621|PVD|12.49T|1.249E+13|29,650.0|7,826,546.15|83.02%|19|2021-12-01|Dec 01, 2021|09/2021|136|--|1000000000|1000000000|2021-09-01|Sep 01, 2021|06/2021|-7.88|--|1000000000|1000000000
2022-01-03 11:25:43|11017|958409|BVH|41.57T|4.157E+13|56,000.0|1,334,512.31|-15.15%|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
2022-01-03 11:25:47|11018|1009015|PLX|68.48T|6.848E+13|53,900.0|1,974,383.08|-1.28%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|34000000000|34000000000|2021-09-01|Sep 01, 2021|06/2021|836.80|--|46000000000|46000000000
2022-01-03 11:25:49|11019|41731|COMB|95.54B|95540000000|80.00|459,061|0.13%|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|--
2022-01-03 11:25:53|11020|13390|NBOB|318.69M|318690000|0.196|396,803.37|22.5%|33|2021-12-01|Dec 01, 2021|09/2021|0.00|--|29850000|29850000|2021-09-01|Sep 01, 2021|06/2021|--|--|31000000|30300000
2022-01-03 11:25:56|11021|1169477|APH|7.25T|7.25E+12|37,150.00|4,650,895.38|-34.41%|8|2021-11-01|Nov 01, 2021|09/2021|21.55|--|3000000000|--|2021-08-30|Aug 30, 2021|06/2021|80.52|--|3000000000|--
2022-01-03 11:25:59|11022|958480|FLC|12.78T|1.278E+13|18,000.0|24,328,993.85|295.6%|19|2021-11-01|Nov 01, 2021|09/2021|2.98|--|1000000000|--|2021-08-30|Aug 30, 2021|06/2021|36.16|--|1000000000|--
2022-01-03 11:26:03|11023|13555|ITHMR|192.07M|192070000|0.066|254,112.4|-5.71%|23|2021-11-11|Nov 11, 2021|09/2021|-0|--|150900000|--|2021-08-16|Aug 16, 2021|06/2021|-0|--|150300000|--
2022-01-03 11:26:07|11024|11106|BURG|784.74B|784740000000|251|2,420,573.91|26.79%|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
2022-01-03 11:26:11|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|--|--|--|--
2022-01-03 11:26:14|11026|50602|POSR|432.39M|432390000|27.90|3,438.35|50.81%|20|2021-11-19|Nov 19, 2021|09/2021|0.88|--|185000000|--|2021-08-31|Aug 31, 2021|06/2021|1.52|--|186000000|186000000
2022-01-03 11:26:18|11027|11133|JAZK|283.8B|283800000000|1,290|742,070.45|80.42%|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
2022-01-03 11:26:22|11028|19051|ALIMK|122.41B|122410000000|118|5,020,379.73|5.36%|18|2021-12-01|Dec 01, 2021|09/2021|0.00|--|6230000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|6190000|--
2022-01-03 11:26:24|11029|11253|KPRO|368.35B|368350000000|142|2,689,956.39|-6.3%|33|2021-11-07|Nov 07, 2021|09/2021|0.01|--|178800000|--|2021-08-10|Aug 10, 2021|06/2021|--|--|178000000|--
2022-01-03 11:26:29|11030|13387|BKDB|377.54M|377540000|0.126|480,153.68|29.9%|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
2022-01-03 11:26:33|11031|50471|ROTEL|1.65B|1650000000|22.50|18,045.15|-12.11%|26|2021-11-12|Nov 12, 2021|09/2021|--|--|465800000|455500000|2021-08-18|Aug 18, 2021|06/2021|1.34|--|446900000|446900000
2022-01-03 11:26:37|11032|11116|ALAF|207.56B|207560000000|218|2,347,746.27|0.93%|19|2021-12-01|Dec 01, 2021|09/2021|-0.02|--|23470000|--|2021-09-01|Sep 01, 2021|06/2021|-0|--|24000000|--
2022-01-03 11:26:39|11033|1093993|INTG|93.61B|93610000000|370.0|1,611,180.89|16.26%|18|2021-12-01|Dec 01, 2021|09/2021|-0|--|5800000|5800000|2021-09-01|Sep 01, 2021|06/2021|--|--|5630000|--
2022-01-03 11:26:42|11034|954944|MEZZ|184.74B|184740000000|589.0|445,808.59|-1.19%|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
2022-01-03 11:26:47|11035|44436|PJPq|7.19B|7190000000|26.47|254,401|-26.72%|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
2022-01-03 11:26:51|11036|944073|002594|486.14B|486140000000|268.12|19,599,006.05|37.99%|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
2022-01-03 11:26:54|11037|944522|000568|371.86B|371860000000|253.87|12,585,896.39|12.25%|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
2022-01-03 11:26:57|11038|944536|002714|280.8B|280800000000|53.36|47,946,823.21|-3.11%|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
2022-01-03 11:27:01|11039|950765|300015|228.57B|228570000000|42.28|33,134,736.07|-26.8%|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
2022-01-03 11:27:05|11040|944129|000625|115.93B|115930000000|15.19|116,070,348|-30.58%|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
2022-01-03 11:27:08|11041|944961|000538|134.23B|134230000000|104.65|4,990,515.2|-7.88%|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
2022-01-03 11:27:12|11042|944012|000596|128.98B|128980000000|244.00|2,328,882.66|-10.29%|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
2022-01-03 11:27:15|11043|944239|002311|121.76B|121760000000|73.30|7,067,073.39|11.91%|21|2021-10-20|Oct 20, 2021|09/2021|0.13|--|26120000000|--|2021-07-27|Jul 27, 2021|06/2021|0.5|--|22480000000|--
2022-01-03 11:27:19|11044|944340|000895|109.31B|109310000000|31.55|23,612,604.79|-32.79%|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
2022-01-03 11:27:22|11045|1166992|300999|341.18B|341180000000|62.93|17,347,708|-41.9%|7|2021-10-30|Oct 30, 2021|09/2021|0.13|--|59500000000|--|2021-08-11|Aug 11, 2021|06/2021|0.26|--|52150000000|52150000000
2022-01-03 11:27:25|11046|1057343|002920|78.58B|78580000000|141.51|4,238,668.43|68.18%|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
2022-01-03 11:27:28|11047|944845|000100|84.76B|84760000000|6.17|159,581,803|-12.85%|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
2022-01-03 11:27:31|11048|951671|002625|51.73B|51730000000|24.01|27,676,004.77|7.91%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|110700000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|171000000|--
2022-01-03 11:27:35|11049|1017444|002602|61.71B|61710000000|8.39|108,141,705|18%|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
2022-01-03 11:27:38|11050|944554|000876|67.47B|67470000000|15.21|64,498,514|-32.1%|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
2022-01-03 11:27:42|11051|944183|000800|47.86B|47860000000|10.29|10,212,362|-11.9%|21|2021-10-30|Oct 30, 2021|09/2021|0.1887|0.1887|19010000000|28010000000|2021-08-28|Aug 28, 2021|06/2021|0.5175|0.5218|36530000000|38120000000
2022-01-03 11:27:46|11052|944655|002568|44.77B|44770000000|59.83|6,313,372.41|-42.63%|20|2021-10-30|Oct 30, 2021|09/2021|0.363|--|703000000|--|2021-07-27|Jul 27, 2021|06/2021|0.32|--|695000000|--
2022-01-03 11:27:49|11053|1013770|300595|48.79B|48790000000|57.37|9,762,743.28|-0.73%|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|--
2022-01-03 11:27:52|11054|944741|000069|56.59B|56590000000|7.04|47,951,865.84|-0.71%|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
2022-01-03 11:27:56|11055|944957|000998|30.1B|30100000000|23.26|44,551,692.3|17.42%|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
2022-01-03 11:27:59|11056|944039|002385|43.44B|43440000000|10.49|160,416,256|8.59%|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
2022-01-03 11:28:03|11057|944483|000799|69.05B|69050000000|212.50|6,882,006.62|35.78%|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
2022-01-03 11:28:05|11058|951667|002507|33.55B|33550000000|37.80|14,635,675.38|-10.64%|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
2022-01-03 11:28:08|11059|944789|002422|26.62B|26620000000|18.93|9,252,520.02|-2.62%|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|--
2022-01-03 11:28:12|11060|944818|002024|37.59B|37590000000|4.12|29,296,746.3|-46.56%|21|2021-10-30|Oct 30, 2021|09/2021|-0.44|--|21970000000|49640000000|2021-08-31|Aug 31, 2021|06/2021|-0.42|--|39600000000|--
2022-01-03 11:28:16|11061|1017433|002558|22.7B|22700000000|11.97|22,498,324.33|-31.33%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|506300000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|469000000|--
2022-01-03 11:28:20|11062|951657|002044|30.54B|30540000000|7.85|45,512,180|-30.71%|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
2022-01-03 11:28:24|11063|1017650|300558|33.15B|33150000000|79.83|2,760,747.57|-25.65%|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
2022-01-03 11:28:27|11064|944317|002508|34.01B|34010000000|36.02|12,741,846.59|-11.67%|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
2022-01-03 11:28:31|11065|944583|002557|31B|31000000000|61.36|5,814,560.11|13.95%|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
2022-01-03 11:28:33|11066|944466|000623|21.03B|21030000000|18.47|14,255,822.43|12.14%|19|2021-10-29|Oct 29, 2021|09/2021|0.65|--|515600000|--|2021-08-30|Aug 30, 2021|06/2021|0.47|--|558600000|--
2022-01-03 11:28:37|11067|950862|300146|45.84B|45840000000|26.96|13,982,724.67|11.64%|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
2022-01-03 11:28:40|11068|954983|002157|30.02B|30020000000|9.66|47,296,834.62|-43.31%|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|--
2022-01-03 11:28:43|11069|944204|002299|30.08B|30080000000|24.17|11,556,121.33|-8.93%|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
2022-01-03 11:28:47|11070|944552|002405|37.8B|37800000000|15.92|85,265,259.21|11.56%|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|--
2022-01-03 11:28:51|11071|945025|002032|50.25B|50250000000|62.24|4,343,350.41|-20.19%|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
2022-01-03 11:28:53|11072|944117|000999|33.52B|33520000000|34.24|8,355,024.16|37.29%|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
2022-01-03 11:28:57|11073|944060|000729|23.87B|23870000000|8.47|21,433,277.52|-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|--
2022-01-03 11:29:02|11074|944054|000860|28.32B|28320000000|38.18|23,580,916.3|-47.37%|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|--
2022-01-03 11:29:05|11075|944511|000513|37.57B|37570000000|40.21|6,170,258.02|-0.72%|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
2022-01-03 11:29:08|11076|944620|000423|31.39B|31390000000|48.75|12,397,110.62|25.94%|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
2022-01-03 11:29:12|11077|944772|002603|32.75B|32750000000|19.60|16,039,107|-23.14%|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
2022-01-03 11:29:15|11078|944074|002511|21.51B|21510000000|16.71|19,274,058.72|-19.93%|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
2022-01-03 11:29:18|11079|950860|300144|37.44B|37440000000|14.32|26,996,188.66|-19.19%|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
2022-01-03 11:29:22|11080|944896|002607|48.48B|48480000000|7.86|53,321,903.02|-77.63%|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
2022-01-03 11:29:25|11081|944487|002242|17.79B|17790000000|23.20|5,180,723.03|-27.59%|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
2022-01-03 11:29:28|11082|944824|002572|20.15B|20150000000|22.20|22,395,519.92|-14.29%|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
2022-01-03 11:29:31|11083|102616|MINT|149.9B|149900000000|28.75|18,242,939|11.65%|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
2022-01-03 11:29:34|11084|43227|AIR|1.69B|1690000000|1.51|242,099|-16.11%|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
2022-01-03 11:29:37|11085|1096341|ANZ|317.05B|317050000000|29.48|7,038|20.18%|14|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2022-01-03 11:29:41|11086|1096343|ARG|1.36B|1360000000|1.600|252,529|0.63%|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
2022-01-03 11:29:44|11087|1096344|ARV|1.42B|1420000000|1.970|227,869|10.06%|19|2021-11-22|Nov 22, 2021|09/2021|0.14|--|93960000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 11:29:47|11088|43240|CNU|3.26B|3260000000|7.17|61,678|-9.36%|11|2021-08-23|Aug 23, 2021|06/2021|0.04|--|474000000|--|2021-02-22|Feb 22, 2021|12/2020|0.04|--|473000000|--
2022-01-03 11:29:50|11089|1096349|CEN|6.36B|6360000000|8.10|298,636|-9.09%|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
2022-01-03 11:29:53|11090|43248|EBO|7.57B|7570000000|41.20|41,755|43.55%|9|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--
2022-01-03 11:29:56|11091|43251|FBU|5.79B|5790000000|7.33|228,989|24.24%|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
2022-01-03 11:30:00|11092|1136172|FSF|398.17M|398170000|3.74|21,308|-14.61%|19|2021-12-09|Dec 09, 2021|10/2021|--|--|--|--|2021-09-22|Sep 22, 2021|07/2021|--|--|-79000000|--
2022-01-03 11:30:03|11093|1096357|FRE|2.14B|2140000000|12.85|38,165|27.73%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.17|22.00|390200000|362660000
2022-01-03 11:30:06|11094|1096359|GNE|3.02B|3020000000|2.86|96,674|-21.1%|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
2022-01-03 11:30:10|11095|1152826|GMT|3.61B|3610000000|2.580|326,295|10.73%|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
2022-01-03 11:30:14|11096|43257|HGH|1.49B|1490000000|2.520|101,930|51.81%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.07|--|169800000|--
2022-01-03 11:30:18|11097|1096364|IFT|5.96B|5960000000|8.00|153,070|9.59%|19|2021-11-11|Nov 11, 2021|09/2021|0.12|--|541100000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 11:30:21|11098|1096367|IPL|717.86M|717860000|1.950|72,067|-11.76%|11|2021-11-15|Nov 15, 2021|09/2021|0.15|--|33010000|--|2021-05-18|May 18, 2021|03/2021|0.19|--|32550000|--
2022-01-03 11:30:25|11099|43262|KMD|1.08B|1080000000|1.52|243,963|18.75%|19|2021-11-19|Nov 19, 2021|10/2021|--|--|--|--|2021-09-20|Sep 20, 2021|07/2021|0.06|7.00|512100000|537000000
2022-01-03 11:30:28|11100|43265|KPG|1.88B|1880000000|1.195|389,855|-2.05%|19|2021-11-21|Nov 21, 2021|09/2021|0.09|3.00|122300000|89540000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 11:30:32|11101|1096373|MFT|8.72B|8720000000|93.90|14,240|35.11%|19|2021-11-10|Nov 10, 2021|09/2021|1.3|71.00|2270000000|1000000|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2022-01-03 11:30:35|11102|1152799|NPH|615.87M|615870000|3.08|83,137|-9.94%|7|2021-11-15|Nov 15, 2021|09/2021|0.07|--|56880000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-03 11:30:40|11103|1096379|NZX|509.44M|509440000|1.810|40,628|-7.65%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|42450000|--
2022-01-03 11:30:44|11104|1096380|OCA|976.83M|976830000|1.340|225,318|-7.59%|12|2021-11-28|Nov 28, 2021|09/2021|0.05|--|113900000|--|2021-05-21|May 21, 2021|03/2021|0.1|--|71530000|--
2022-01-03 11:30:47|11105|43287|PEB|1.08B|1080000000|1.3300|310,306|9.02%|13|2021-11-24|Nov 24, 2021|09/2021|-0.01|--|3380000|3380000|2021-09-01|Sep 01, 2021|06/2021|--|--|2920000|--
2022-01-03 11:30:51|11106|1096386|POT|4.55B|4550000000|6.67|48,083|-9.86%|18|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|178800000|--
2022-01-03 11:30:56|11107|1096382|PCT|2.65B|2650000000|1.670|418,729|-5.11%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.02|4.00|102700000|85740000
2022-01-03 11:31:00|11108|43293|PFI|1.51B|1510000000|2.980|79,496|1.71%|18|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.54|--|52810000|--
2022-01-03 11:31:04|11109|1096387|PPH|1.48B|1480000000|1.32|508,371|-27.07%|4|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-05-11|May 11, 2021|03/2021|--|--|--|--
2022-01-03 11:31:09|11110|1096391|RBD|1.72B|1720000000|13.80|9,265|19.48%|22|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|563700000|--
2022-01-03 11:31:13|11111|43301|SAN|453.5M|453500000|4.85|18,414|-7.27%|12|2021-11-17|Nov 17, 2021|09/2021|--|--|256100000|--|2021-05-20|May 20, 2021|03/2021|0.17|--|233500000|--
2022-01-03 11:31:16|11112|1096394|SCL|802.13M|802130000|5.60|26,563|12.45%|11|2021-08-24|Aug 24, 2021|06/2021|0.2|--|253800000|--|2021-02-24|Feb 24, 2021|12/2020|-0.03|--|217400000|--
2022-01-03 11:31:22|11113|1096397|SKO|791.08M|791080000|7.00|28,219|20.9%|12|2021-11-24|Nov 24, 2021|09/2021|-0.14|--|9150000|--|2021-05-18|May 18, 2021|03/2021|-0.19|--|7360000|--
2022-01-03 11:31:28|11114|1096396|SKL|1.24B|1240000000|6.340|37,029|73.7%|11|2021-08-19|Aug 19, 2021|06/2021|0.1|--|142900000|--|2021-02-18|Feb 18, 2021|12/2020|0.1|--|136600000|--
2022-01-03 11:31:32|11115|43309|SKT|465.54M|465540000|2.7000|86,024|67.7%|11|2021-08-25|Aug 25, 2021|06/2021|0.04|--|365700000|--|2021-02-23|Feb 23, 2021|12/2020|0.02|--|359100000|--
2022-01-03 11:31:38|11116|43308|SKC|2.31B|2310000000|3.12|102,763|-2.8%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.1|5.00|397500000|346810000
2022-01-03 11:31:41|11117|1096400|SPK|8.52B|8520000000|4.52|529,127|-3.83%|18|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.13|13.00|1800000000|1000000
2022-01-03 11:31:46|11118|43246|SPG|1.14B|1140000000|2.110|194,963|-10.59%|19|2021-09-29|Sep 29, 2021|09/2021|0.13|5.00|41440000|35740000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 11:31:49|11119|1096403|SUM|3.1B|3100000000|13.68|47,292|9%|18|2021-10-10|Oct 10, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|1.16|--|94880000|--
2022-01-03 11:31:52|11120|1096398|SML|752.18M|752180000|3.46|27,691|-33.84%|11|2021-09-26|Sep 26, 2021|07/2021|-0.15|--|703200000|--|2021-03-29|Mar 29, 2021|01/2021|0.03|--|664200000|--
2022-01-03 11:31:56|11121|1096407|THL|448.52M|448520000|2.95|30,525|13.46%|11|2021-08-26|Aug 26, 2021|06/2021|-0.08|--|153300000|--|2021-02-24|Feb 24, 2021|12/2020|-0.01|--|205800000|--
2022-01-03 11:31:59|11122|1096410|TPW|2.3B|2300000000|7.36|14,506|-6.84%|19|2021-11-07|Nov 07, 2021|09/2021|0.35|--|291200000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 11:32:04|11123|1096413|VCT|4.02B|4020000000|4.01|36,345|-5.65%|11|2021-08-24|Aug 24, 2021|06/2021|0.09|--|631600000|--|2021-02-21|Feb 21, 2021|12/2020|0.1|--|647700000|--
2022-01-03 11:32:08|11124|1096414|VGL|564.84M|564840000|2.39|98,093|42.26%|11|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|44900000|--|2021-02-28|Feb 28, 2021|12/2020|-0.04|--|42700000|--
2022-01-03 11:32:12|11125|1096415|VHP|1.41B|1410000000|3.150|118,712|-3.82%|12|2021-08-12|Aug 12, 2021|06/2021|0.36|--|63170000|--|2021-02-25|Feb 25, 2021|12/2020|0.19|--|62980000|--
2022-01-03 11:32:15|11126|1096416|WBC|391.79B|391790000000|22.85|8,986|9.33%|14|2021-10-31|Oct 31, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--
2022-01-03 11:32:18|11127|1096419|ZEL|1.84B|1840000000|3.55|711,967|10.94%|12|2021-11-02|Nov 02, 2021|09/2021|0.18|--|2170000000|--|2021-05-05|May 05, 2021|03/2021|0.2|--|2020000000|--
2022-01-03 11:32:22|11128|43233|AGL|60.18M|60180000|1.780|6,466|30.88%|12|2021-10-27|Oct 27, 2021|09/2021|0.05|--|110400000|--|2021-05-27|May 27, 2021|03/2021|0.07|--|99540000|--
2022-01-03 11:32:24|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|--
2022-01-03 11:32:29|11130|1096336|AFT|437.01M|437010000|4.48|16,020|-18.69%|12|2021-11-18|Nov 18, 2021|09/2021|0.04|--|55510000|--|2021-05-24|May 24, 2021|03/2021|0.07|--|64280000|--
2022-01-03 11:32:32|11131|1096337|ALF|18.13M|18130000|0.9200|33,006|59.32%|11|2021-08-30|Aug 30, 2021|06/2021|0.06|--|8840000|--|2021-02-26|Feb 26, 2021|12/2020|0.01|--|13370000|--
2022-01-03 11:32:34|11132|1096390|ARB|133.15M|133150000|0.2650|60,885|62.58%|0||
2022-01-03 11:32:37|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|--|--|--
2022-01-03 11:32:40|11134|43283|BGI|2.3M|2300000|0.0040|131,544|-63.64%|12|2021-11-29|Nov 29, 2021|09/2021|-0|--|33770|--|2021-05-31|May 31, 2021|03/2021|-0|--|528400|--
2022-01-03 11:32:45|11135|1096517|BLT|59.87M|59870000|0.0470|299,445|-42.68%|12|2021-11-17|Nov 17, 2021|09/2021|-0|--|3890000|--|2021-05-27|May 27, 2021|03/2021|-0|--|4820000|--
2022-01-03 11:32:49|11136|43238|BRW|49.81M|49810000|0.7200|11,995|80%|11|2021-08-30|Aug 30, 2021|06/2021|0.02|--|111600000|--|2021-02-23|Feb 23, 2021|12/2020|0.06|--|60300000|--
2022-01-03 11:32:53|11137|1096347|BGP|985.75M|985750000|6.82|6,644|29.9%|20|2021-11-04|Nov 04, 2021|10/2021|--|--|138500000|--|2021-09-13|Sep 13, 2021|07/2021|0.21|--|358400000|185300000
2022-01-03 11:32:55|11138|1096516|BFG|18.78M|18780000|0.3500|3,551|-13.58%|12|2021-11-26|Nov 26, 2021|09/2021|0.01|--|9430000|--|2021-05-31|May 31, 2021|03/2021|0.01|--|18620000|--
2022-01-03 11:32:58|11139|1152847|CBD|52.15M|52150000|0.3800|28,459|-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|--
2022-01-03 11:33:00|11140|1096518|CDI|316.26M|316260000|1.1000|14,611|4.76%|11|2021-08-01|Aug 01, 2021|06/2021|0.07|--|61180000|--|2021-02-15|Feb 15, 2021|12/2020|0.06|--|47750000|--
2022-01-03 11:33:05|11141|43241|CMO|346.56M|346560000|10.60|1,600|21.28%|11|2021-08-13|Aug 13, 2021|06/2021|0.86|--|901200000|--|2021-02-18|Feb 18, 2021|12/2020|0.39|--|437800000|--
2022-01-03 11:33:09|11142|43242|CVT|249.74M|249740000|3.560|12,493|13.02%|11|2021-08-26|Aug 26, 2021|06/2021|0.09|--|92850000|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|98890000|--
2022-01-03 11:33:11|11143|1096350|CGF|24.86M|24860000|0.0340|74,318|-19.05%|12|2021-11-25|Nov 25, 2021|09/2021|--|--|3670000|--|2021-05-31|May 31, 2021|03/2021|-0.01|--|3070000|--
2022-01-03 11:33:16|11144|43244|DGL|1.44B|1440000000|14.20|3,383|-6.58%|11|2021-08-27|Aug 27, 2021|06/2021|0.23|--|127700000|--|2021-02-22|Feb 22, 2021|12/2020|0.39|--|177700000|--
2022-01-03 11:33:19|11145|1168673|ENS|22.62M|22620000|1.40|2,193|46%|7|2021-09-28|Sep 28, 2021|06/2021|0.02|--|8670000|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|7450000|--
2022-01-03 11:33:24|11146|1096352|ERD|567.03M|567030000|5.17|61,712|4.44%|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
2022-01-03 11:33:28|11147|1096353|EVO|145.73M|145730000|0.8100|38,461|-41.73%|12|2021-08-26|Aug 26, 2021|06/2021|-0|--|74890000|--|2021-02-26|Feb 26, 2021|12/2020|0.01|--|37430000|--
2022-01-03 11:33:31|11148|1115153|FWL|103.21M|103210000|1.570|5,864|-16.49%|11|2021-08-26|Aug 26, 2021|06/2021|0.02|--|29700000|--|2021-02-22|Feb 22, 2021|12/2020|0.03|--|28290000|--
2022-01-03 11:33:35|11149|1152824|GEN|9.07M|9070000|0.0530|38,546|-20.9%|9|2021-11-26|Nov 26, 2021|09/2021|--|--|3290000|--|2021-05-31|May 31, 2021|03/2021|--|--|4840000|--
2022-01-03 11:33:39|11150|1096522|GFL|53.97M|53970000|0.7400|8,297|42.31%|12|2021-11-29|Nov 29, 2021|09/2021|0.04|--|20460000|--|2021-05-31|May 31, 2021|03/2021|0.09|--|34840000|--
2022-01-03 11:33:42|11151|1096360|GTK|215.53M|215530000|2.100|27,492|36.36%|12|2021-11-25|Nov 25, 2021|09/2021|0.04|--|54770000|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|50950000|--
2022-01-03 11:33:45|11152|1096358|GEO|23.86M|23860000|0.1410|61,377|76.25%|11|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|3070000|--|2021-02-26|Feb 26, 2021|12/2020|-0.01|--|1610000|--
2022-01-03 11:33:49|11153|43329|GSH|4.21M|4210000|0.0730|23,116|-7.59%|11|2021-08-30|Aug 30, 2021|06/2021|-0.01|--|24280000|--|2021-02-28|Feb 28, 2021|12/2020|-0|--|12230000|--
2022-01-03 11:33:52|11154|1096361|GXH|170.35M|170350000|1.190|18,323|5.31%|12|2021-11-25|Nov 25, 2021|09/2021|0.07|--|309900000|--|2021-05-28|May 28, 2021|03/2021|0.06|--|293200000|--
2022-01-03 11:33:56|11155|1096362|HLG|401.09M|401090000|7.05|6,814|6.02%|11|2021-09-30|Sep 30, 2021|07/2021|0.23|--|168800000|--|2021-03-25|Mar 25, 2021|01/2021|0.33|--|182000000|--
2022-01-03 11:34:03|11156|1096366|IKE|148.03M|148030000|0.8400|29,534|-22.22%|13|2021-12-02|Dec 02, 2021|09/2021|-0.04|--|5720000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|2600000|2600000
2022-01-03 11:34:09|11157|1152844|JLG|74.97M|74970000|0.7700|3,351|1.99%|9|2021-08-30|Aug 30, 2021|06/2021|0.02|--|17150000|--|2021-02-24|Feb 24, 2021|12/2020|0.02|--|15070000|--
2022-01-03 11:34:12|11158|1168677|MWE|75.54M|75540000|0.26|13,657|-39.53%|7|2021-08-30|Aug 30, 2021|06/2021|-0|--|6740000|--|2021-02-09|Feb 09, 2021|12/2020|-0|--|2390000|--
2022-01-03 11:34:15|11159|1096527|MMH|261.02M|261020000|6.32|2,565|5.33%|11|2021-08-27|Aug 27, 2021|06/2021|0.35|--|6890000|--|2021-02-24|Feb 24, 2021|12/2020|0.13|--|8070000|--
2022-01-03 11:34:19|11160|1152825|MEE|43.09M|43090000|0.0610|129,975|-16.44%|9|2021-11-29|Nov 29, 2021|09/2021|-0|--|2420000|--|2021-05-31|May 31, 2021|03/2021|-0|--|719000|--
2022-01-03 11:34:24|11161|1096374|MPG|71.86M|71860000|0.3650|56,592|-10.98%|12|2021-11-21|Nov 21, 2021|09/2021|--|--|116900000|--|2021-05-21|May 21, 2021|03/2021|0.01|--|115300000|--
2022-01-03 11:34:28|11162|43269|MHM|40.68M|40680000|0.6200|36,620|-11.43%|11|2021-08-26|Aug 26, 2021|06/2021|0.03|--|26260000|--|2021-02-18|Feb 18, 2021|12/2020|0.01|--|24730000|--
2022-01-03 11:34:31|11163|43274|MCK|368.65M|368650000|2.330|6,768|1.75%|11|2021-08-01|Aug 01, 2021|06/2021|0.16|--|98360000|--|2021-02-15|Feb 15, 2021|12/2020|0.29|--|172000000|--
2022-01-03 11:34:35|11164|43276|MOV|190.8M|190800000|1.640|321,386|46.43%|11|2021-08-26|Aug 26, 2021|06/2021|-0.02|--|174100000|--|2021-02-23|Feb 23, 2021|12/2020|0.03|--|179200000|--
2022-01-03 11:34:39|11165|1171269|MFB|278.8M|278800000|1.15|101,529|-|5|2021-11-19|Nov 19, 2021|09/2021|0.04|--|98440000|--|2021-05-21|May 21, 2021|03/2021|-0.02|--|85420000|--
2022-01-03 11:34:42|11166|43277|NTL|9.38M|9380000|0.0030|1,129,844|-43.75%|12|2021-11-29|Nov 29, 2021|09/2021|-0|--|660|--|2021-06-30|Jun 30, 2021|03/2021|-0|--|246800|--
2022-01-03 11:34:45|11167|1096376|NZK|178.21M|178210000|1.380|17,593|-13.75%|12|2021-09-29|Sep 29, 2021|07/2021|-0.04|--|110800000|--|2021-04-30|Apr 30, 2021|01/2021|-0.02|--|22310000|--
2022-01-03 11:34:49|11168|43281|NZO|77.31M|77310000|0.4700|15,673|-12.96%|18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|20010000|--
2022-01-03 11:34:52|11169|1096378|NZR|349.76M|349760000|0.940|129,565|70.91%|11|2021-08-19|Aug 19, 2021|06/2021|-0.02|--|115400000|--|2021-02-17|Feb 17, 2021|12/2020|-0.04|--|126600000|--
2022-01-03 11:34:55|11170|1168679|NZL|111.44M|111440000|1.15|38,620|-9.19%|2|2021-08-30|Aug 30, 2021|06/2021|0.78|--|498000|--|2021-02-26|Feb 26, 2021|12/2020|-0|--|498000|--
2022-01-03 11:34:58|11171|1096342|APL|112.72M|112720000|0.3100|83,524|-11.43%|12|2021-11-29|Nov 29, 2021|09/2021|0.01|--|6490000|--|2021-05-27|May 27, 2021|03/2021|0.01|--|7270000|--
2022-01-03 11:35:02|11172|43282|NWF|61.93M|61930000|0.2150|134,513|36.94%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0|--|--|--
2022-01-03 11:35:06|11173|1096377|NZM|281.18M|281180000|1.4300|19,607|104.29%|11|2021-08-24|Aug 24, 2021|06/2021|0.03|--|172300000|--|2021-02-22|Feb 22, 2021|12/2020|0.05|--|173100000|--
2022-01-03 11:35:10|11174|43249|PYS|40.88M|40880000|0.2950|18,223|-3.23%|12|2021-11-24|Nov 24, 2021|09/2021|-0.01|--|1450000|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|1190000|--
2022-01-03 11:35:15|11175|1096384|PGW|384.97M|384970000|5.100|13,095|54.08%|11|2021-08-17|Aug 17, 2021|06/2021|0.27|--|348500000|--|2021-02-21|Feb 21, 2021|12/2020|0.24|--|499300000|--
2022-01-03 11:35:18|11176|1096385|PX1|180.33M|180330000|0.5100|132,057|-58.54%|19|2021-11-16|Nov 16, 2021|09/2021|-0.05|--|13510000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 11:35:23|11177|43302|PHL|42.57M|42570000|0.0020|5,079,151|0%|11|2021-11-29|Nov 29, 2021|09/2021|-0|--|8770000|--|2021-06-29|Jun 29, 2021|03/2021|-0|--|6060000|--
2022-01-03 11:35:28|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|--
2022-01-03 11:35:33|11179|1168681|RAD|127.89M|127890000|0.47|45,901|-53%|5|2021-11-29|Nov 29, 2021|09/2021|0.01|--|64910000|--|2021-06-10|Jun 10, 2021|09/2019|-0.01|--|56320000|--
2022-01-03 11:35:37|11180|43296|RAK|472.08M|472080000|2.0800|113,182|258.62%|12|2021-11-25|Nov 25, 2021|09/2021|0.08|--|85420000|--|2021-05-27|May 27, 2021|03/2021|0.02|--|68730000|--
2022-01-03 11:35:41|11181|1167287|RUA|62.37M|62370000|0.44|37,930|-26.67%|2|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|--|--|2021-02-26|Feb 26, 2021|12/2020|-0.02|--|--|--
2022-01-03 11:35:47|11182|43275|SVR|29.51M|29510000|0.4800|19,837|-34.03%|12|2021-11-18|Nov 18, 2021|09/2021|-0.01|--|17160000|--|2021-05-28|May 28, 2021|03/2021|-0.02|--|6240000|--
2022-01-03 11:35:51|11183|1096395|SCT|258.07M|258070000|3.250|12,423|41.3%|12|2021-10-21|Oct 21, 2021|08/2021|0.06|--|111700000|--|2021-04-08|Apr 08, 2021|02/2021|0.06|--|104500000|--
2022-01-03 11:35:55|11184|43306|SEK|196.49M|196490000|5.25|12,732|8.04%|11|2021-08-19|Aug 19, 2021|06/2021|0.65|--|224500000|--|2021-02-26|Feb 26, 2021|12/2020|-0.12|--|72780000|--
2022-01-03 11:35:59|11185|1118025|SPY|177.16M|177160000|0.7200|16,088|-4%|11|2021-11-28|Nov 28, 2021|09/2021|--|--|21040000|--|2021-06-28|Jun 28, 2021|03/2021|-0.03|--|19320000|--
2022-01-03 11:36:03|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|--
2022-01-03 11:36:07|11187|1096531|SDL|43.19M|43190000|2.950|2,171|-8.39%|11|2021-08-26|Aug 26, 2021|06/2021|0.04|--|16920000|--|2021-02-23|Feb 23, 2021|12/2020|0.1|--|18520000|--
2022-01-03 11:36:11|11188|1096401|SPN|160.26M|160260000|8.60|1,236|10.82%|11|2021-08-27|Aug 27, 2021|06/2021|0.41|--|47290000|--|2021-02-12|Feb 12, 2021|12/2020|0.23|--|23380000|--
2022-01-03 11:36:15|11189|1096402|STU|256.47M|256470000|1.5500|64,260|66.67%|11|2021-08-23|Aug 23, 2021|06/2021|0.07|--|253700000|--|2021-02-24|Feb 24, 2021|12/2020|0.03|--|226300000|--
2022-01-03 11:36:20|11190|43326|TGG|367.63M|367630000|3.000|2,099|0.67%|11|2021-08-05|Aug 05, 2021|06/2021|0.01|--|652100000|--|2021-02-28|Feb 28, 2021|12/2020|0.04|--|741300000|--
2022-01-03 11:36:22|11191|43317|VTL|20.69M|20690000|0.5000|21,614|-33.33%|11|2021-08-27|Aug 27, 2021|06/2021|0.01|--|17100000|--|2021-02-23|Feb 23, 2021|12/2020|0.01|--|17460000|--
2022-01-03 11:36:27|11192|1096412|TWR|309M|309000000|0.7300|71,765|2.82%|12|2021-11-24|Nov 24, 2021|09/2021|0.02|--|165500000|--|2021-05-26|May 26, 2021|03/2021|0.03|--|167800000|--
2022-01-03 11:36:30|11193|1096411|TRU|29.76M|29760000|0.0820|157,206|-18%|5|2021-11-28|Nov 28, 2021|09/2021|-0|--|745200|--|2021-06-30|Jun 30, 2021|03/2020|-0.02|--|526100|--
2022-01-03 11:36:34|11194|43247|TRA|384.73M|384730000|4.470|17,914|43.73%|12|2021-11-18|Nov 18, 2021|09/2021|0.2|--|85000000|--|2021-05-25|May 25, 2021|03/2021|0.31|--|77320000|--
2022-01-03 11:36:38|11195|43331|WHS|1.45B|1450000000|4.000|53,653|47.72%|22|2021-11-11|Nov 11, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|0.18|--|1610000000|--
2022-01-03 11:36:41|11196|1096417|WDT|88.79M|88790000|0.2050|155,684|166.23%|11|2021-08-25|Aug 25, 2021|06/2021|--|--|30560000|--|2021-02-24|Feb 24, 2021|12/2020|-0|--|16400000|--
2022-01-03 11:36:43|11197|14299|ORE|6.63B|6630000000|9.18|3,525,583|105.37%|12|2021-10-21|Oct 21, 2021|09/2021|--|--|24500000|--|2021-08-24|Aug 24, 2021|06/2021|--|-0.01|22000000|22000000
2022-01-03 11:36:48|11198|18502|CHN|3.41B|3410000000|9.600|2,276,194|146.15%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.07|--|143100|--
2022-01-03 11:36:50|11199|961859|NVX|4.45B|4450000000|9.190|4,858,733|659.5%|12|2021-08-26|Aug 26, 2021|06/2021|-0.02|--|3360000|--|2021-02-24|Feb 24, 2021|12/2020|-0.03|--|2730000|--
2022-01-03 11:36:53|11200|947885|IMU|2.31B|2310000000|0.400|23,398,239|300%|12|2021-08-30|Aug 30, 2021|06/2021|-0|-0.20|--|--|2021-02-26|Feb 26, 2021|12/2020|-0|--|4110000|--
2022-01-03 11:36:56|11201|1123046|UWL|3.06B|3060000000|4.450|2,348,712|160.23%|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
2022-01-03 11:36:59|11202|14329|PNI|3.11B|3110000000|15.61|631,735|119.86%|12|2021-08-04|Aug 04, 2021|06/2021|0.2|--|18130000|--|2021-02-03|Feb 03, 2021|12/2020|0.17|--|14380000|--
2022-01-03 11:37:03|11203|961883|LTR|3.63B|3630000000|1.660|12,166,272|388.24%|12|2021-09-29|Sep 29, 2021|06/2021|-0|--|--|--|2021-03-15|Mar 15, 2021|12/2020|-0|--|--|--
2022-01-03 11:37:06|11204|32567|SFR|2.7B|2700000000|6.580|2,754,489|31.67%|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
2022-01-03 11:37:11|11205|7675|PDN|2.36B|2360000000|0.880|22,217,747|259.73%|27|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-03 11:37:14|11206|14252|CNI|2.77B|2770000000|3.500|1,303,337|33.08%|0||
2022-01-03 11:37:17|11207|101943|LIC|2.17B|2170000000|20.78|273,021|62.47%|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
2022-01-03 11:37:21|11208|1130929|360|1.74B|1740000000|9.71|874,065|157.25%|4|2021-12-01|Dec 01, 2021|09/2021|--|--|28000000|28000000|2021-08-25|Aug 25, 2021|06/2021|--|--|25000000|25000000
2022-01-03 11:37:25|11209|7560|EVT|2.38B|2380000000|14.78|269,385|55.74%|14|2021-08-22|Aug 22, 2021|06/2021|0.08|--|299200000|--|2021-02-18|Feb 18, 2021|12/2020|-0.37|--|234500000|--
2022-01-03 11:37:29|11210|947483|AEF|1.55B|1550000000|13.79|249,779|174.16%|12|2021-08-25|Aug 25, 2021|06/2021|0.05|--|33100000|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|25610000|--
2022-01-03 11:37:31|11211|101954|ARF|1.7B|1700000000|4.93|637,725|71.18%|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
2022-01-03 11:37:34|11212|8627|CCX|1.32B|1320000000|5.500|713,863|34.8%|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
2022-01-03 11:37:38|11213|1054964|TLX|2.21B|2210000000|7.750|419,360|105.03%|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|--
2022-01-03 11:37:41|11214|947720|DEG|1.71B|1710000000|1.215|6,189,763|19.7%|12|2021-09-28|Sep 28, 2021|06/2021|-0|--|116600|--|2021-03-10|Mar 10, 2021|12/2020|-0|--|198400|--
2022-01-03 11:37:44|11215|1164150|ASM|1.49B|1490000000|10.66|508,613|66.57%|6|2021-09-15|Sep 15, 2021|06/2021|-0.03|--|945000|--|2021-02-26|Feb 26, 2021|12/2020|0.02|--|833000|--
2022-01-03 11:37:47|11216|961813|AVN|2.06B|2060000000|3.600|1,099,969|31.39%|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
2022-01-03 11:37:50|11217|1153175|HMC|2.31B|2310000000|7.95|342,293|98.75%|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
2022-01-03 11:37:54|11218|948296|WAF|1.35B|1350000000|1.320|6,512,210|26.32%|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
2022-01-03 11:38:00|11219|947950|LOV|2.16B|2160000000|20.09|219,188|77.32%|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
2022-01-03 11:38:04|11220|947838|INR|1.64B|1640000000|0.800|13,936,417|185.71%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|0.00|2021-09-15|Sep 15, 2021|06/2021|-0|--|0.00|0.00
2022-01-03 11:38:08|11221|1155915|TYR|1.48B|1480000000|2.86|3,239,075|-10.34%|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
2022-01-03 11:38:11|11222|7551|CQE|1.5B|1500000000|4.13|610,003|26.69%|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
2022-01-03 11:38:15|11223|14278|IMD|1.17B|1170000000|2.950|1,987,604|71.01%|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
2022-01-03 11:38:19|11224|947739|DUB|829.23M|829230000|2.730|1,428,027|63.96%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-0.1|--|7400000|7400000
2022-01-03 11:38:22|11225|101944|KLS|1.61B|1610000000|7.38|461,475|10.31%|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|--
2022-01-03 11:38:26|11226|9146|NCK|1.24B|1240000000|15.35|291,993|59.07%|12|2021-08-05|Aug 05, 2021|06/2021|0.54|--|202000000|--|2021-02-03|Feb 03, 2021|12/2020|0.5|--|171100000|--
2022-01-03 11:38:28|11227|961923|RFF|1.21B|1210000000|3.170|434,173|23.52%|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|--
2022-01-03 11:38:32|11228|948056|OML|1.01B|1010000000|1.690|1,724,635|1.81%|13|2021-10-12|Oct 12, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.02|0.02|251600000|271030000
2022-01-03 11:38:35|11229|18564|AX1|1.33B|1330000000|2.450|1,465,979|6.06%|13|2021-08-18|Aug 18, 2021|06/2021|0.05|--|515200000|428300000|2021-02-23|Feb 23, 2021|12/2020|0.09|--|478600000|--
2022-01-03 11:38:39|11230|948202|SIQ|1B|1000000000|7.75|444,978|15.97%|15|2021-12-10|Dec 10, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.21|--|109400000|--
2022-01-03 11:38:44|11231|101989|HSN|1.07B|1070000000|5.35|315,220|43.43%|12|2021-08-24|Aug 24, 2021|06/2021|0.18|--|165500000|145000000|2021-02-25|Feb 25, 2021|12/2020|0.1|--|142200000|--
2022-01-03 11:38:47|11232|961949|TPW|1.3B|1300000000|10.76|483,520|-2.8%|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|--
2022-01-03 11:38:52|11233|8722|WSA|1.1B|1100000000|3.430|1,950,322|30.42%|24|2021-10-25|Oct 25, 2021|09/2021|--|--|--|1000000|2021-08-23|Aug 23, 2021|06/2021|0.01|4.00|134500000|157700000
2022-01-03 11:38:56|11234|1072419|JLG|2.35B|2350000000|9.130|715,071|189.3%|10|2021-08-23|Aug 23, 2021|06/2021|0.04|--|292100000|--|2021-02-22|Feb 22, 2021|12/2020|0.04|--|279800000|--
2022-01-03 11:39:00|11235|7699|KAR|934.39M|934390000|1.680|3,614,703|58.49%|16|2021-09-20|Sep 20, 2021|06/2021|0.01|--|170800000|--|2021-03-13|Mar 13, 2021|12/2020|-0|--|32920000|--
2022-01-03 11:39:04|11236|7724|NHC|1.86B|1860000000|2.230|3,796,843|57.6%|23|2021-11-16|Nov 16, 2021|10/2021|--|--|--|--|2021-09-19|Sep 19, 2021|07/2021|0.16|19.00|636900000|631060000
2022-01-03 11:39:09|11237|947668|COF|1.39B|1390000000|2.340|938,863|9.35%|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|--
2022-01-03 11:39:12|11238|18511|DTL|907.57M|907570000|5.88|316,325|4.81%|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|--
2022-01-03 11:39:15|11239|7483|MMS|934.76M|934760000|12.08|158,939|-2.5%|15|2021-08-24|Aug 24, 2021|06/2021|0.46|--|296800000|--|2021-02-24|Feb 24, 2021|12/2020|0.33|--|247600000|--
2022-01-03 11:39:19|11240|1096166|CRN|2.08B|2080000000|1.240|3,603,783|14.1%|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
2022-01-03 11:39:23|11241|941188|GMA|954.66M|954660000|2.32|846,376|-2.93%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|138900000|--|2021-08-03|Aug 03, 2021|06/2021|0.112|10.00|147000000|294470000
2022-01-03 11:39:27|11242|978754|RBL|897.45M|897450000|3.270|1,793,565|-40.76%|22|2021-10-13|Oct 13, 2021|09/2021|--|--|126700000|--|2021-08-18|Aug 18, 2021|06/2021|-0.04|-40.00|115700000|104200000
2022-01-03 11:39:30|11243|947974|CMM|1.26B|1260000000|3.400|1,744,971|90.48%|12|2021-09-14|Sep 14, 2021|06/2021|-0|--|71650|--|2021-03-10|Mar 10, 2021|12/2020|-0.01|--|48340|--
2022-01-03 11:39:35|11244|39201|JIN|1.2B|1200000000|19.24|154,864|36.84%|13|2021-10-28|Oct 28, 2021|09/2021|--|--|25490000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|27.00|42430000|42960000
2022-01-03 11:39:38|11245|1080047|VUL|1.37B|1370000000|10.400|2,016,699|276.81%|6|2021-09-02|Sep 02, 2021|06/2021|-0.06|--|259600|--|2021-03-11|Mar 11, 2021|12/2020|-0.08|--|372000|--
2022-01-03 11:39:42|11246|960730|IDX|1B|1000000000|4.94|512,493|13.82%|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
2022-01-03 11:39:46|11247|1153659|IAP|1.13B|1130000000|1.730|1,019,308|36.22%|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
2022-01-03 11:39:48|11248|947732|BGL|871.45M|871450000|0.845|3,192,882|-24.55%|12|2021-09-21|Sep 21, 2021|06/2021|-0.01|--|--|--|2021-03-10|Mar 10, 2021|12/2020|-0.01|--|--|--
2022-01-03 11:39:54|11249|101968|DDR|2.57B|2570000000|14.84|144,141|42.01%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|1070000000|--
2022-01-03 11:39:57|11250|32479|SXY|855.94M|855940000|4.620|1,078,710|85.78%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|33000000|35350000|2021-08-18|Aug 18, 2021|06/2021|0.35|--|32500000|32500000
2022-01-03 11:40:02|11251|8636|SHV|747.07M|747070000|6.21|299,956|18.97%|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|--
2022-01-03 11:40:05|11252|994814|BET|686.08M|686080000|0.800|4,925,320|19.4%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0.02|0.10|11870000|16000000
2022-01-03 11:40:07|11253|960724|BBN|744.22M|744220000|5.62|254,460|19.32%|13|2021-08-13|Aug 13, 2021|06/2021|0.07|--|253500000|--|2021-02-12|Feb 12, 2021|12/2020|0.06|--|217300000|--
2022-01-03 11:40:11|11254|7636|GWA|729.31M|729310000|2.75|303,879|-21.2%|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
2022-01-03 11:40:14|11255|8675|TGR|745.49M|745490000|3.49|440,497|3.87%|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
2022-01-03 11:40:18|11256|1167483|HDN|1.27B|1270000000|1.59|2,593,097|27.71%|2|2021-08-18|Aug 18, 2021|06/2021|0.09|--|38400000|--|2021-02-17|Feb 17, 2021|12/2020|-0.05|--|6800000|--
2022-01-03 11:40:21|11257|102000|MNY|752.77M|752770000|3.550|322,438|21.99%|15|2021-11-17|Nov 17, 2021|09/2021|--|--|45500000|--|2021-08-15|Aug 15, 2021|06/2021|0.09|8.20|77210000|75500000
2022-01-03 11:40:26|11258|959004|ECX|699.32M|699320000|2.210|1,037,267|24.51%|12|2021-11-03|Nov 03, 2021|09/2021|0.12|--|314900000|--|2021-05-05|May 05, 2021|03/2021|0.11|--|333200000|--
2022-01-03 11:40:28|11259|948107|PPK|825.28M|825280000|9.29|293,542|60.73%|12|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|44000|--|2021-02-17|Feb 17, 2021|12/2020|-0.02|--|17890000|--
2022-01-03 11:40:30|11260|102008|DXI|1.12B|1120000000|3.510|934,446|24.72%|12|2021-08-17|Aug 17, 2021|06/2021|0.41|--|35640000|--|2021-02-16|Feb 16, 2021|12/2020|0.16|--|31780000|--
2022-01-03 11:40:34|11261|1014093|AD8|680.97M|680970000|8.85|168,795|8.59%|16|2021-10-19|Oct 19, 2021|09/2021|--|--|10120000|10300000|2021-08-22|Aug 22, 2021|06/2021|-0.03|--|18000000|--
2022-01-03 11:40:37|11262|18565|RED|683.34M|683340000|0.290|4,463,158|14.43%|20|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|173400000|--
2022-01-03 11:40:40|11263|947566|BRN|1.15B|1150000000|0.680|10,036,359|58.14%|5|2018-03-29|Mar 29, 2018|12/2017|-0.01|--|136400|--|2017-08-29|Aug 29, 2017|06/2017|-0.01|--|133100|--
2022-01-03 11:40:42|11264|961668|BWX|699.86M|699860000|4.35|207,492|5.84%|12|2021-08-27|Aug 27, 2021|06/2021|0.1|--|110800000|118600000|2021-02-25|Feb 25, 2021|12/2020|0.07|--|84540000|--
2022-01-03 11:40:45|11265|993246|BVS|613.43M|613430000|2.47|663,666|-23.29%|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|--
2022-01-03 11:40:48|11266|102027|PGH|871.05M|871050000|2.530|533,216|-4.53%|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
2022-01-03 11:40:52|11267|958997|ADH|685.27M|685270000|4.010|1,217,566|21.52%|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
2022-01-03 11:40:56|11268|102007|HPI|719.28M|719280000|3.74|346,132|15.08%|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
2022-01-03 11:40:59|11269|7508|API|852.29M|852290000|1.730|1,867,535|40.65%|17|2021-10-28|Oct 28, 2021|08/2021|-0.03|--|2030000000|1000000|2021-04-23|Apr 23, 2021|02/2021|0.03|--|1980000000|--
2022-01-03 11:41:05|11270|10546|SXL|512.58M|512580000|1.940|474,657|-13.39%|16|2021-08-18|Aug 18, 2021|06/2021|0.06|--|270200000|273000000|2021-02-25|Feb 25, 2021|12/2020|0.12|--|258500000|--
2022-01-03 11:41:07|11271|8637|SIG|474.56M|474560000|0.480|1,824,935|-21.95%|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
2022-01-03 11:41:10|11272|1152217|FCL|1.47B|1470000000|4.610|219,724|24.59%|0||
2022-01-03 11:41:14|11273|7296|IFM|574.92M|574920000|1.530|970,557|-20.73%|12|2021-08-24|Aug 24, 2021|06/2021|0.02|--|49760000|51200000|2021-02-25|Feb 25, 2021|12/2020|0.02|--|47690000|--
2022-01-03 11:41:17|11274|101983|GDI|595.35M|595350000|1.105|717,712|-8.68%|12|2021-08-22|Aug 22, 2021|06/2021|0.02|--|28770000|--|2021-02-21|Feb 21, 2021|12/2020|0.01|--|26040000|--
2022-01-03 11:41:20|11275|947756|EHE|599.68M|599680000|2.300|338,565|29.94%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.05|0.0319|323800000|336440000
2022-01-03 11:41:24|11276|953869|AFG|726.65M|726650000|2.700|517,101|2.66%|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|--
2022-01-03 11:41:27|11277|1167991|DBI|1.01B|1010000000|2.03|169,093|-2.87%|5|2021-08-24|Aug 24, 2021|06/2021|0.23|--|219800000|--|2021-02-26|Feb 26, 2021|12/2020|-0.23|--|23470000|--
2022-01-03 11:41:30|11278|18556|MYS|534.89M|534890000|5.07|118,285|3.76%|12|2021-08-20|Aug 20, 2021|06/2021|0.21|--|92690000|--|2021-02-18|Feb 18, 2021|12/2020|0.18|--|98220000|--
2022-01-03 11:41:34|11279|1166382|SSR|-|-|24.20|37,523|-7.24%|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
2022-01-03 11:41:39|11280|943406|AMI|507.19M|507190000|0.410|4,056,745|-4.65%|22|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|208800000|--
2022-01-03 11:41:44|11281|7597|AAC|892.09M|892090000|1.480|425,801|34.55%|20|2021-11-17|Nov 17, 2021|09/2021|0.14|--|143500000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-03 11:41:48|11282|102005|MYX|520.63M|520630000|0.295|3,961,448|-14.49%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.02|-2.50|192000000|206200000
2022-01-03 11:41:51|11283|8654|SSM|446.92M|446920000|0.805|1,550,615|-54.69%|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
2022-01-03 11:41:54|11284|10536|CVN|532.23M|532230000|0.340|3,763,858|13.33%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|--|--
2022-01-03 11:41:57|11285|959017|PAR|433.95M|433950000|1.89|559,400|-25.88%|12|2021-08-26|Aug 26, 2021|06/2021|-0.07|--|8690000|--|2021-02-24|Feb 24, 2021|12/2020|-0.09|--|254500|--
2022-01-03 11:42:00|11286|39198|PLL|1.17B|1170000000|0.735|4,731,172|101.37%|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
2022-01-03 11:42:03|11287|101952|AMA|435.67M|435670000|0.430|2,692,329|-44.69%|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
2022-01-03 11:42:07|11288|14253|COE|457.17M|457170000|0.280|4,530,942|-28.21%|22|2021-10-26|Oct 26, 2021|09/2021|--|--|48100000|51000000|2021-08-22|Aug 22, 2021|06/2021|-0|--|47100000|47100000
2022-01-03 11:42:09|11289|1142326|SZL|617.3M|617300000|3.020|584,713|-51.05%|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
2022-01-03 11:42:14|11290|18575|SPL|544.95M|544950000|1.340|546,618|-14.38%|15|2021-11-09|Nov 09, 2021|09/2021|--|--|2200000|--|2021-08-24|Aug 24, 2021|06/2021|-0.02|--|2190000|--
2022-01-03 11:42:18|11291|7265|EHL|472.13M|472130000|0.880|1,317,354|-22.81%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.06|5.30|321900000|319700000
2022-01-03 11:42:22|11292|102037|VRT|584.03M|584030000|6.85|626,179|28.76%|18|2021-11-18|Nov 18, 2021|09/2021|--|--|--|64000000|2021-08-22|Aug 22, 2021|06/2021|0.16|0.1694|155000000|127250000
2022-01-03 11:42:25|11293|947769|EOS|353.14M|353140000|2.34|833,271|-60.41%|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
2022-01-03 11:42:30|11294|947655|OPT|454M|454000000|1.29|338,494|-32.81%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.0413|0.0398|179130|172630
2022-01-03 11:42:35|11295|7751|CWP|445.95M|445950000|5.43|206,542|-13.12%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.13|--|130600000|--
2022-01-03 11:42:39|11296|948227|STX|415.15M|415150000|0.205|7,270,674|-28.07%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|-0|--|--|--
2022-01-03 11:42:44|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|--|--|--|--
2022-01-03 11:42:46|11298|7696|MGX|514.49M|514490000|0.425|3,865,920|-53.8%|22|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|73700000|--
2022-01-03 11:42:51|11299|1084956|MMM|267.01M|267010000|0.940|802,111|-65.19%|12|2021-10-28|Oct 28, 2021|09/2021|--|--|122030000|--|2021-08-16|Aug 16, 2021|06/2021|-0.18|-0.03|130030000|130030000
2022-01-03 11:42:55|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|--
2022-01-03 11:42:58|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|--|--|--|--
2022-01-03 11:43:00|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
2022-01-03 11:43:03|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