2022-01-16 15:16:47|00000|6464|ATVI|50.93B|50930000000|65.39|12,159,281|-27.9%|34|2021-11-02|Nov 02, 2021|09/2021|0.72|0.6973|1880000000|1880000000|2021-08-03|Aug 03, 2021|06/2021|0.92|0.7566|1920000000|1890000000
2022-01-16 15:16:50|00001|6373|ADBE|247.7B|247700000000|520.60|2,891,754|13.65%|34|2021-12-16|Dec 16, 2021|11/2021|3.2|3.2|4110000000|4090000000|2021-09-21|Sep 21, 2021|08/2021|3.11|3.01|3940000000|3890000000
2022-01-16 15:16:54|00002|9019|ADP|96.39B|96390000000|228.75|1,432,268|41.97%|33|2021-10-27|Oct 27, 2021|09/2021|1.65|1.49|3830000000|3750000000|2021-07-28|Jul 28, 2021|06/2021|1.2|1.14|3740000000|3680000000
2022-01-16 15:16:57|00003|15368|ALGN|41.37B|41370000000|524.63|646,180|-7.51%|33|2021-10-27|Oct 27, 2021|09/2021|2.87|2.6|1020000000|977810000|2021-07-28|Jul 28, 2021|06/2021|3.04|2.52|1010000000|947350000
2022-01-16 15:17:00|00004|6369|Google|1.85T|1.85E+12|2,789.61|1,517,077|61.47%|33|2021-10-26|Oct 26, 2021|09/2021|27.99|23.73|65120000000|63530000000|2021-07-27|Jul 27, 2021|06/2021|27.26|19.24|61880000000|56190000000
2022-01-16 15:17:03|00005|100160|GOOG|1.86T|1.86E+12|2,795.73|1,141,007|61.03%|31|2021-10-26|Oct 26, 2021|09/2021|27.99|23.83|65120000000|63530000000|2021-07-27|Jul 27, 2021|06/2021|27.26|19.33|61880000000|56190000000
2022-01-16 15:17:08|00006|6435|AMZN|1.64T|1.64E+12|3,242.76|3,197,421|4.46%|33|2021-10-28|Oct 28, 2021|09/2021|6.12|8.9|110810000000|111550000000|2021-07-29|Jul 29, 2021|06/2021|15.12|12.23|113080000000|115420000000
2022-01-16 15:17:11|00007|8274|AMD|165.3B|165300000000|136.88|58,957,778|55.18%|34|2021-10-26|Oct 26, 2021|09/2021|0.73|0.6626|4310000000|4110000000|2021-07-27|Jul 27, 2021|06/2021|0.63|0.5415|3850000000|3620000000
2022-01-16 15:17:14|00008|8144|AEP|45.82B|45820000000|90.98|2,569,228|13.06%|33|2021-10-28|Oct 28, 2021|09/2021|1.43|1.46|4600000000|4290000000|2021-07-22|Jul 22, 2021|06/2021|1.18|1.14|3800000000|3860000000
2022-01-16 15:17:18|00009|6466|AMGN|132.57B|132570000000|235.36|2,757,872|-4.13%|33|2021-11-02|Nov 02, 2021|09/2021|4.67|4.29|6710000000|6670000000|2021-08-03|Aug 03, 2021|06/2021|4.38|4.09|6530000000|6460000000
2022-01-16 15:17:22|00010|7869|ADI|90.36B|90360000000|172.00|3,200,148|9.03%|33|2021-11-23|Nov 23, 2021|10/2021|1.73|1.7|2340000000|2260000000|2021-08-18|Aug 18, 2021|07/2021|1.72|1.62|1760000000|1710000000
2022-01-16 15:17:26|00011|15424|ANSS|30.41B|30410000000|348.54|363,337|-4.32%|33|2021-11-03|Nov 03, 2021|09/2021|1.59|1.34|445420000|414830000|2021-08-04|Aug 04, 2021|06/2021|1.85|1.56|452550000|429630000
2022-01-16 15:17:29|00012|6408|AAPL|2.83T|2.83E+12|173.07|89,675,745|36.13%|33|2021-10-28|Oct 28, 2021|09/2021|1.24|1.24|83360000000|85050000000|2021-07-27|Jul 27, 2021|06/2021|1.3|1.01|81430000000|73330000000
2022-01-16 15:17:33|00013|6386|AMAT|148.38B|148380000000|167.00|7,050,990|61.92%|34|2021-11-18|Nov 18, 2021|10/2021|1.94|1.96|6120000000|6380000000|2021-08-19|Aug 19, 2021|07/2021|1.9|1.77|6200000000|5940000000
2022-01-16 15:17:36|00014|39320|ASML|298B|298000000000|744.53|914,159|41.14%|29|2021-10-20|Oct 20, 2021|09/2021|4.97|4.61|6100000000|6190000000|2021-07-21|Jul 21, 2021|06/2021|2.97|2.97|4740000000|4870000000
2022-01-16 15:17:41|00015|962333|TEAM|75.17B|75170000000|297.39|1,402,188|33.4%|24|2021-10-28|Oct 28, 2021|09/2021|0.46|0.3988|614020000|583820000|2021-07-29|Jul 29, 2021|06/2021|0.24|0.1815|559540000|524100000
2022-01-16 15:17:46|00016|6363|ADSK|57B|57000000000|259.10|1,506,794|-16.02%|34|2021-11-23|Nov 23, 2021|10/2021|1.33|1.26|1130000000|1120000000|2021-08-25|Aug 25, 2021|07/2021|1.21|1.13|1060000000|1060000000
2022-01-16 15:17:49|00017|6378|BIDU|53.79B|53790000000|154.53|3,620,161|-35.31%|33|2021-11-17|Nov 17, 2021|09/2021|14.66|12.78|31920000000|31770000000|2021-08-12|Aug 12, 2021|06/2021|15.41|13.09|31350000000|30990000000
2022-01-16 15:17:53|00018|6487|BIIB|35.15B|35150000000|239.30|1,545,403|-13.25%|33|2021-10-20|Oct 20, 2021|09/2021|4.77|4.09|2780000000|2670000000|2021-07-22|Jul 22, 2021|06/2021|5.68|4.55|2780000000|2610000000
2022-01-16 15:17:58|00019|13072|BKNG|100.64B|100640000000|2,450.9|341,248|15.65%|34|2021-11-03|Nov 03, 2021|09/2021|37.7|33.01|4680000000|4300000000|2021-08-04|Aug 04, 2021|06/2021|-2.55|-2.13|2160000000|1880000000
2022-01-16 15:18:00|00020|13969|AVGO|246.23B|246230000000|596.37|2,137,549|33.76%|34|2021-12-09|Dec 09, 2021|10/2021|7.81|7.74|7410000000|7360000000|2021-09-02|Sep 02, 2021|07/2021|6.96|6.88|6780000000|6760000000
2022-01-16 15:18:04|00021|6388|CDNS|44.83B|44830000000|161.75|1,319,334|20.14%|33|2021-10-25|Oct 25, 2021|09/2021|0.8|0.748|750900000|740610000|2021-07-26|Jul 26, 2021|06/2021|0.86|0.7592|728290000|720190000
2022-01-16 15:18:08|00022|41292|CDW|26.01B|26010000000|191.64|852,957|43.38%|33|2021-11-03|Nov 03, 2021|09/2021|2.13|2.05|5300000000|5320000000|2021-08-04|Aug 04, 2021|06/2021|2.02|1.8|5150000000|4970000000
2022-01-16 15:18:12|00023|13068|CERN|26.94B|26940000000|92.21|4,455,058|14.96%|33|2021-10-29|Oct 29, 2021|09/2021|0.86|0.8153|1470000000|1450000000|2021-07-30|Jul 30, 2021|06/2021|0.8|0.7581|1460000000|1440000000
2022-01-16 15:18:17|00024|15722|CHTR|123.92B|123920000000|607.69|1,112,102|-3.37%|33|2021-10-29|Oct 29, 2021|09/2021|6.5|5.76|13150000000|12930000000|2021-07-30|Jul 30, 2021|06/2021|5.29|4.79|12800000000|12620000000
2022-01-16 15:18:23|00025|6444|CHKP|16.75B|16750000000|126.14|1,150,685|-1.15%|33|2021-10-28|Oct 28, 2021|09/2021|1.65|1.6|534000000|529340000|2021-07-26|Jul 26, 2021|06/2021|1.61|1.56|526100000|523810000
2022-01-16 15:18:28|00026|6360|CTAS|41.23B|41230000000|397.45|419,026|21.89%|34|2021-12-22|Dec 22, 2021|11/2021|2.76|2.65|1920000000|1910000000|2021-09-29|Sep 29, 2021|08/2021|3.11|2.76|1900000000|1880000000
2022-01-16 15:18:32|00027|260|CSCO|258.79B|258790000000|61.36|20,616,395|35.06%|34|2021-11-17|Nov 17, 2021|10/2021|0.82|0.8042|12900000000|12980000000|2021-08-18|Aug 18, 2021|07/2021|0.84|0.8285|13130000000|13040000000
2022-01-16 15:18:35|00028|6454|CTSH|45.8B|45800000000|87.20|2,625,080|8.67%|34|2021-10-27|Oct 27, 2021|09/2021|1.06|1.05|4740000000|4720000000|2021-07-28|Jul 28, 2021|06/2021|0.99|0.9626|4590000000|4450000000
2022-01-16 15:18:39|00029|6516|CMCSA|236.12B|236120000000|51.68|19,221,274|6.14%|33|2021-10-28|Oct 28, 2021|09/2021|0.87|0.7471|30300000000|29870000000|2021-07-29|Jul 29, 2021|06/2021|0.84|0.6609|28550000000|27160000000
2022-01-16 15:18:43|00030|39327|CPRT|32.43B|32430000000|136.71|816,678|18.08%|33|2021-11-17|Nov 17, 2021|10/2021|1.07|1|810130000|747740000|2021-09-08|Sep 08, 2021|07/2021|1.03|0.9144|748630000|686930000
2022-01-16 15:18:47|00031|6443|COST|223.04B|223040000000|502.99|2,321,472|38.89%|43|2021-12-09|Dec 09, 2021|11/2021|2.97|2.62|50360000000|49650000000|2021-09-23|Sep 23, 2021|08/2021|3.9|3.58|62680000000|61410000000
2022-01-16 15:18:50|00032|1131557|CRWD|40.52B|40520000000|176.70|3,923,340|-19.5%|15|2021-12-01|Dec 01, 2021|10/2021|0.17|0.0973|380050000|363610000|2021-08-31|Aug 31, 2021|07/2021|0.11|0.0872|337690000|323250000
2022-01-16 15:18:54|00033|7906|CSX|80.82B|80820000000|36.44|11,777,682|17.02%|34|2021-10-20|Oct 20, 2021|09/2021|0.43|0.3757|3290000000|3060000000|2021-07-21|Jul 21, 2021|06/2021|0.4|0.3705|2990000000|2930000000
2022-01-16 15:19:01|00034|15951|DXCM|43.36B|43360000000|447.34|746,390|26.3%|33|2021-10-28|Oct 28, 2021|09/2021|0.89|0.6494|650200000|618650000|2021-07-29|Jul 29, 2021|06/2021|0.76|0.4439|595100000|551670000
2022-01-16 15:19:04|00035|1073599|DOCU|25.81B|25810000000|130.44|5,254,171|-47.67%|20|2021-12-02|Dec 02, 2021|10/2021|0.58|0.4608|545460000|532610000|2021-09-02|Sep 02, 2021|07/2021|0.47|0.4019|511840000|488710000
2022-01-16 15:19:08|00036|14776|DLTR|29.43B|29430000000|130.81|3,576,955|20.74%|32|2021-11-23|Nov 23, 2021|10/2021|0.96|0.9598|6420000000|6410000000|2021-08-26|Aug 26, 2021|07/2021|1.23|1.01|6340000000|6440000000
2022-01-16 15:19:11|00037|256|EBAY|39.72B|39720000000|63.45|7,232,660|14.49%|30|2021-10-27|Oct 27, 2021|09/2021|0.9|0.8861|2500000000|2460000000|2021-08-11|Aug 11, 2021|06/2021|0.99|0.9621|2670000000|2630000000
2022-01-16 15:19:16|00038|6472|EA|36.89B|36890000000|130.44|2,405,258|-6.16%|33|2021-11-03|Nov 03, 2021|09/2021|1.81|1.17|1850000000|1760000000|2021-08-04|Aug 04, 2021|06/2021|0.8148|0.6299|1340000000|1280000000
2022-01-16 15:19:21|00039|7949|EXC|55.02B|55020000000|56.24|5,564,790|29.7%|34|2021-11-03|Nov 03, 2021|09/2021|1.09|1.09|8910000000|8520000000|2021-08-04|Aug 04, 2021|06/2021|0.89|0.6804|7920000000|7100000000
2022-01-16 15:19:24|00040|6409|FAST|34.05B|34050000000|59.20|2,672,993|17.27%|33|2021-10-12|Oct 12, 2021|09/2021|0.42|0.4164|1550000000|1540000000|2021-07-13|Jul 13, 2021|06/2021|0.42|0.4115|1510000000|1510000000
2022-01-16 15:19:28|00041|6370|FISV|72.04B|72040000000|109.11|4,625,128|0.84%|33|2021-10-27|Oct 27, 2021|09/2021|1.47|1.45|3960000000|3960000000|2021-07-27|Jul 27, 2021|06/2021|1.37|1.28|3860000000|3730000000
2022-01-16 15:19:32|00042|1123483|FOXA|23.36B|23360000000|41.02|3,186,746|30.26%|17|2021-11-03|Nov 03, 2021|09/2021|1.11|1.03|3050000000|2940000000|2021-08-04|Aug 04, 2021|06/2021|0.65|0.57|2890000000|2760000000
2022-01-16 15:19:35|00043|1123484|FOX|21.47B|21470000000|37.70|1,246,733|24.05%|17|2021-11-03|Nov 03, 2021|09/2021|1.11|1.03|3050000000|2940000000|2021-08-04|Aug 04, 2021|06/2021|0.65|0.5709|2890000000|2760000000
2022-01-16 15:19:39|00044|6365|GILD|90.03B|90030000000|71.77|7,019,117|13.33%|33|2021-10-28|Oct 28, 2021|09/2021|2.65|1.76|7420000000|6290000000|2021-07-29|Jul 29, 2021|06/2021|1.87|1.74|6220000000|6080000000
2022-01-16 15:19:43|00045|8272|HON|149.84B|149840000000|217.65|2,813,195|5.67%|34|2021-10-22|Oct 22, 2021|09/2021|2.02|1.99|8470000000|8660000000|2021-07-23|Jul 23, 2021|06/2021|2.02|1.94|8810000000|8640000000
2022-01-16 15:19:47|00046|16336|IDXX|44.89B|44890000000|529.35|361,785|8.15%|33|2021-11-02|Nov 02, 2021|09/2021|2.03|1.91|810420000|797610000|2021-07-30|Jul 30, 2021|06/2021|2.34|2.03|826140000|788860000
2022-01-16 15:19:52|00047|13081|ILMN|63.32B|63320000000|405.14|963,074|7.65%|33|2021-11-04|Nov 04, 2021|09/2021|1.45|1.31|1110000000|1050000000|2021-08-05|Aug 05, 2021|06/2021|1.87|1.36|1130000000|1020000000
2022-01-16 15:19:57|00048|16360|INCY|16.54B|16540000000|74.88|2,156,706|-17.31%|33|2021-11-02|Nov 02, 2021|09/2021|0.82|0.5821|812990000|746420000|2021-08-03|Aug 03, 2021|06/2021|0.67|0.5536|705710000|685410000
2022-01-16 15:20:01|00049|251|INTC|226.53B|226530000000|55.70|33,444,034|-3.27%|33|2021-10-21|Oct 21, 2021|09/2021|1.71|1.11|18090000000|18240000000|2021-07-22|Jul 22, 2021|06/2021|1.28|1.07|18530000000|17810000000
2022-01-16 15:20:06|00050|6448|INTU|155.97B|155970000000|550.79|1,608,476|48.46%|34|2021-11-18|Nov 18, 2021|10/2021|1.53|0.9737|2010000000|1810000000|2021-08-24|Aug 24, 2021|07/2021|1.97|1.59|2560000000|2310000000
2022-01-16 15:20:11|00051|6393|ISRG|109.94B|109940000000|307.74|1,578,151|18.6%|33|2021-10-19|Oct 19, 2021|09/2021|1.19|1.17|1400000000|1380000000|2021-07-20|Jul 20, 2021|06/2021|1.31|3.07|1460000000|1270000000
2022-01-16 15:20:14|00052|102911|JD|113.82B|113820000000|73.72|10,536,754|-16.01%|29|2021-11-18|Nov 18, 2021|09/2021|3.16|2.01|218710000000|215020000000|2021-08-23|Aug 23, 2021|06/2021|2.9|2.6|253800000000|248280000000
2022-01-16 15:20:20|00053|10548|KDP|55.7B|55700000000|39.28|5,094,435|23.29%|33|2021-10-28|Oct 28, 2021|09/2021|0.44|0.4404|3250000000|3160000000|2021-07-29|Jul 29, 2021|06/2021|0.38|0.3702|3140000000|3060000000
2022-01-16 15:20:24|00054|6462|KLAC|67.47B|67470000000|445.00|1,234,621|46.32%|33|2021-10-27|Oct 27, 2021|09/2021|4.64|4.52|2080000000|2040000000|2021-07-29|Jul 29, 2021|06/2021|4.43|3.99|1930000000|1870000000
2022-01-16 15:20:27|00055|270|KHC|46.54B|46540000000|38.02|7,032,667|18.85%|33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5783|6320000000|6040000000|2021-08-04|Aug 04, 2021|06/2021|0.78|0.7215|6620000000|6550000000
2022-01-16 15:20:31|00056|6445|LRCX|102.76B|102760000000|729.82|1,364,760|33.29%|33|2021-10-20|Oct 20, 2021|09/2021|8.36|8.23|4300000000|4320000000|2021-07-28|Jul 28, 2021|06/2021|8.09|7.59|4150000000|4030000000
2022-01-16 15:20:36|00057|32383|LULU|42.54B|42540000000|328.98|1,139,505|-4.51%|53|2021-12-09|Dec 09, 2021|10/2021|1.62|1.4|1450000000|1430000000|2021-09-08|Sep 08, 2021|07/2021|1.65|1.19|1450000000|1330000000
2022-01-16 15:20:40|00058|8136|MAR|53.02B|53020000000|162.80|2,023,548|28.39%|34|2021-11-03|Nov 03, 2021|09/2021|0.99|0.9864|3950000000|3710000000|2021-08-03|Aug 03, 2021|06/2021|0.79|0.4819|3150000000|3230000000
2022-01-16 15:20:45|00059|6520|MRVL|70.04B|70040000000|83.00|8,943,353|63.48%|36|2021-12-02|Dec 02, 2021|10/2021|0.43|0.3847|1210000000|1150000000|2021-08-26|Aug 26, 2021|07/2021|0.34|0.3127|1080000000|1070000000
2022-01-16 15:20:48|00060|961621|MTCH|34.3B|34300000000|121.15|2,644,720|-19.69%|24|2021-11-02|Nov 02, 2021|09/2021|0.43|0.571|801840000|802530000|2021-08-03|Aug 03, 2021|06/2021|0.46|0.5408|707760000|693520000
2022-01-16 15:20:52|00061|16599|MELI|56.65B|56650000000|1,122.74|677,398|-39.37%|33|2021-11-04|Nov 04, 2021|09/2021|1.92|1.3|1860000000|1870000000|2021-08-04|Aug 04, 2021|06/2021|1.37|0.2341|1700000000|1490000000
2022-01-16 15:20:57|00062|26490|FB|923.27B|923270000000|331.90|21,640,585|32.04%|33|2021-10-25|Oct 25, 2021|09/2021|3.22|3.19|29010000000|29490000000|2021-07-28|Jul 28, 2021|06/2021|3.61|3.61|29080000000|27850000000
2022-01-16 15:21:02|00063|6391|MCHP|46.77B|46770000000|84.29|3,777,157|13.48%|33|2021-11-04|Nov 04, 2021|09/2021|1.07|1.06|1650000000|1650000000|2021-08-03|Aug 03, 2021|06/2021|0.99|1.91|1570000000|1550000000
2022-01-16 15:21:06|00064|8092|MU|109.02B|109020000000|97.36|18,905,912|20.61%|34|2021-12-20|Dec 20, 2021|11/2021|2.16|2.1|7690000000|7680000000|2021-09-28|Sep 28, 2021|08/2021|2.42|2.33|8270000000|8230000000
2022-01-16 15:21:10|00065|252|MSFT|2.33T|2.33E+12|310.20|27,387,825|45.87%|33|2021-10-26|Oct 26, 2021|09/2021|2.27|2.08|45320000000|44000000000|2021-07-27|Jul 27, 2021|06/2021|2.17|1.92|46150000000|44220000000
2022-01-16 15:21:13|00066|1114321|MRNA|83.01B|83010000000|204.73|11,565,392|57.91%|18|2021-11-04|Nov 04, 2021|09/2021|7.7|8.97|4970000000|6080000000|2021-08-05|Aug 05, 2021|06/2021|6.46|5.96|4350000000|4210000000
2022-01-16 15:21:17|00067|32372|MDLZ|95B|95000000000|68.10|6,418,426|19.01%|29|2021-11-02|Nov 02, 2021|09/2021|0.7|0.6975|7180000000|7050000000|2021-07-27|Jul 27, 2021|06/2021|0.62|0.6497|6640000000|6410000000
2022-01-16 15:21:21|00068|6355|MNST|47.57B|47570000000|89.91|2,307,365|-1.9%|34|2021-11-04|Nov 04, 2021|09/2021|0.63|0.6683|1410000000|1390000000|2021-08-05|Aug 05, 2021|06/2021|0.75|0.6762|1460000000|1390000000
2022-01-16 15:21:25|00069|6439|NTES|67.23B|67230000000|103.36|2,932,637|-1.64%|33|2021-11-16|Nov 16, 2021|09/2021|5.74|5.99|22190000000|21300000000|2021-08-31|Aug 31, 2021|06/2021|6.24|6.06|20520000000|20540000000
2022-01-16 15:21:28|00070|13063|NFLX|232.86B|232860000000|525.69|3,492,241|5.56%|33|2021-10-19|Oct 19, 2021|09/2021|3.19|2.57|7480000000|7480000000|2021-07-20|Jul 20, 2021|06/2021|2.97|3.18|7340000000|7320000000
2022-01-16 15:21:31|00071|6497|NVDA|673.55B|673550000000|269.42|45,118,831|109.52%|34|2021-11-17|Nov 17, 2021|10/2021|1.17|1.11|7100000000|6820000000|2021-08-18|Aug 18, 2021|07/2021|1.04|1.02|6510000000|6330000000
2022-01-16 15:21:35|00072|13989|NXPI|59.91B|59910000000|225.29|2,159,814|30.82%|32|2021-11-01|Nov 01, 2021|09/2021|2.89|2.75|2860000000|2850000000|2021-08-02|Aug 02, 2021|06/2021|2.44|2.31|2600000000|2580000000
2022-01-16 15:21:38|00073|1006169|OKTA|31.79B|31790000000|204.41|1,567,570|-19.2%|21|2021-12-01|Dec 01, 2021|10/2021|-0.07|-0.2386|350680000|327240000|2021-09-01|Sep 01, 2021|07/2021|-0.11|-0.3529|315500000|296720000
2022-01-16 15:21:45|00074|13074|ORLY|45.75B|45750000000|678.87|396,688|45.46%|33|2021-10-27|Oct 27, 2021|09/2021|8.07|7.21|3480000000|3310000000|2021-07-28|Jul 28, 2021|06/2021|8.33|7.67|3470000000|3250000000
2022-01-16 15:21:51|00075|6430|PCAR|33.5B|33500000000|96.50|1,738,773|9.46%|33|2021-10-26|Oct 26, 2021|09/2021|1.08|1.2|4740000000|4730000000|2021-07-27|Jul 27, 2021|06/2021|1.41|1.4|5390000000|5520000000
2022-01-16 15:21:58|00076|6406|PAYX|45.1B|45100000000|125.00|1,467,472|41.45%|35|2021-12-22|Dec 22, 2021|11/2021|0.91|0.7978|1110000000|1060000000|2021-09-30|Sep 30, 2021|08/2021|0.89|0.8009|1080000000|1040000000
2022-01-16 15:22:02|00077|956170|PYPL|209.63B|209630000000|178.42|16,087,405|-25.59%|25|2021-11-08|Nov 08, 2021|09/2021|1.11|1.08|6180000000|6230000000|2021-07-28|Jul 28, 2021|06/2021|1.15|1.12|6240000000|6270000000
2022-01-16 15:22:07|00078|1152791|PTON|10.35B|10350000000|31.33|17,131,283|-80.15%|11|2021-11-04|Nov 04, 2021|09/2021|-1.25|-1.1|805200000|808010000|2021-08-26|Aug 26, 2021|06/2021|-1.05|-0.439|936900000|928570000
2022-01-16 15:22:11|00079|8358|PEP|245.68B|245680000000|175.64|4,213,983|24.22%|34|2021-10-05|Oct 05, 2021|09/2021|1.79|1.73|20190000000|19390000000|2021-07-13|Jul 13, 2021|06/2021|1.72|1.53|19220000000|17960000000
2022-01-16 15:22:18|00080|1089236|PDD|75.71B|75710000000|60.41|7,755,531|-62.52%|19|2021-11-26|Nov 26, 2021|09/2021|0.29|-0.4634|21510000000|25830000000|2021-08-24|Aug 24, 2021|06/2021|1.69|-1.88|23050000000|26630000000
2022-01-16 15:22:21|00081|6376|QCOM|211.33B|211330000000|188.69|10,331,909|20.12%|34|2021-11-03|Nov 03, 2021|09/2021|2.55|2.26|9320000000|8840000000|2021-07-28|Jul 28, 2021|06/2021|1.92|1.68|8000000000|7530000000
2022-01-16 15:22:25|00082|32391|REGN|64.33B|64330000000|615.24|747,430|18.79%|34|2021-11-04|Nov 04, 2021|09/2021|15.37|10.36|3450000000|2750000000|2021-08-05|Aug 05, 2021|06/2021|25.8|17.72|5140000000|3960000000
2022-01-16 15:22:29|00083|6437|ROST|36.14B|36140000000|102.27|1,985,317|-12.57%|35|2021-11-18|Nov 18, 2021|10/2021|1.09|0.7833|4570000000|4330000000|2021-08-19|Aug 19, 2021|07/2021|1.39|1|4800000000|4520000000
2022-01-16 15:22:32|00084|13076|SGEN|25.07B|25070000000|137.09|805,184|-26.2%|33|2021-10-28|Oct 28, 2021|09/2021|-1.61|-0.5758|424060000|385130000|2021-07-29|Jul 29, 2021|06/2021|-0.47|-0.6122|388480000|354320000
2022-01-16 15:22:36|00085|6427|SIRI|24.72B|24720000000|6.180|17,082,630|6.55%|33|2021-10-28|Oct 28, 2021|09/2021|0.08|0.0724|2200000000|2160000000|2021-07-27|Jul 27, 2021|06/2021|0.1|0.0668|2160000000|2060000000
2022-01-16 15:22:39|00086|32378|SWKS|25.74B|25740000000|155.65|1,826,682|2.4%|33|2021-11-04|Nov 04, 2021|09/2021|2.62|2.55|1310000000|1300000000|2021-07-29|Jul 29, 2021|06/2021|2.15|2.14|1120000000|1100000000
2022-01-16 15:22:44|00087|31066|SPLK|19.47B|19470000000|122.62|2,235,381|-27.86%|33|2021-12-01|Dec 01, 2021|10/2021|-0.37|-0.4862|664750000|650050000|2021-08-25|Aug 25, 2021|07/2021|-0.62|-0.6897|605740000|563350000
2022-01-16 15:22:48|00088|6500|SBUX|117.46B|117460000000|100.12|7,317,336|-2.16%|33|2021-10-28|Oct 28, 2021|09/2021|1|0.9939|8150000000|8210000000|2021-07-27|Jul 27, 2021|06/2021|1.01|0.7806|7500000000|7290000000
2022-01-16 15:22:52|00089|39335|SNPS|50.05B|50050000000|326.16|714,800|25.97%|33|2021-12-01|Dec 01, 2021|10/2021|1.82|1.79|1150000000|1150000000|2021-08-18|Aug 18, 2021|07/2021|1.81|1.78|1060000000|1050000000
2022-01-16 15:22:57|00090|19694|TMUS|135.55B|135550000000|108.52|5,103,165|-14.74%|33|2021-11-02|Nov 02, 2021|09/2021|0.55|0.4996|19620000000|20220000000|2021-07-29|Jul 29, 2021|06/2021|0.78|0.5079|19950000000|19360000000
2022-01-16 15:23:01|00091|13994|TSLA|1.06T|1.06E+12|1,049.61|27,785,960|27.05%|33|2021-10-20|Oct 20, 2021|09/2021|1.86|1.62|13760000000|14000000000|2021-07-26|Jul 26, 2021|06/2021|1.45|0.9417|11960000000|11510000000
2022-01-16 15:23:05|00092|8268|TXN|172.71B|172710000000|187.01|4,533,858|10.53%|33|2021-10-26|Oct 26, 2021|09/2021|2.07|2.05|4640000000|4660000000|2021-07-21|Jul 21, 2021|06/2021|2.05|1.83|4580000000|4360000000
2022-01-16 15:23:11|00093|6451|TCOM|15.12B|15120000000|23.72|5,564,051|-28.4%|33|2021-12-15|Dec 15, 2021|09/2021|0.81|0.0911|5340000000|5230000000|2021-09-23|Sep 23, 2021|06/2021|1.13|0.3506|5890000000|5690000000
2022-01-16 15:23:15|00094|6407|VRSN|25.16B|25160000000|226.48|599,941|15.98%|33|2021-10-28|Oct 28, 2021|09/2021|1.4|1.4|334240000|332020000|2021-07-22|Jul 22, 2021|06/2021|1.31|1.36|329410000|328970000
2022-01-16 15:23:19|00095|39340|VRSK|31.93B|31930000000|198.15|861,707|4.28%|33|2021-11-02|Nov 02, 2021|09/2021|1.44|1.37|759000000|757400000|2021-08-03|Aug 03, 2021|06/2021|1.17|1.33|747500000|738070000
2022-01-16 15:23:22|00096|6353|VRTX|59.51B|59510000000|234.06|1,841,120|3.77%|33|2021-11-02|Nov 02, 2021|09/2021|3.56|3.09|1980000000|1860000000|2021-07-29|Jul 29, 2021|06/2021|3.11|2.53|1790000000|1720000000
2022-01-16 15:23:27|00097|8355|WBA|46.88B|46880000000|54.30|6,072,131|11%|34|2022-01-06|Jan 06, 2022|11/2021|1.68|1.36|33900000000|32880000000|2021-10-14|Oct 14, 2021|08/2021|1.17|1.04|34260000000|33030000000
2022-01-16 15:23:33|00098|32361|WDAY|63.58B|63580000000|254.31|1,682,834|14.27%|33|2021-11-18|Nov 18, 2021|10/2021|1.1|0.8676|1330000000|1310000000|2021-08-26|Aug 26, 2021|07/2021|1.23|0.7792|1260000000|1240000000
2022-01-16 15:23:36|00099|7875|XEL|37.15B|37150000000|68.97|3,235,497|6.17%|33|2021-10-28|Oct 28, 2021|09/2021|1.13|1.18|3470000000|3410000000|2021-07-29|Jul 29, 2021|06/2021|0.58|0.5552|3070000000|2690000000
2022-01-16 15:23:40|00100|6467|XLNX|49.19B|49190000000|198.45|2,733,559|45.28%|33|2021-10-27|Oct 27, 2021|09/2021|0.94|0.8583|936000000|890970000|2021-07-28|Jul 28, 2021|06/2021|0.83|0.7793|878610000|859290000
2022-01-16 15:23:43|00101|1127188|ZM|47.6B|47600000000|159.72|4,264,643|-58.46%|13|2021-11-22|Nov 22, 2021|10/2021|1.11|1.09|1050000000|1020000000|2021-08-30|Aug 30, 2021|07/2021|1.36|1.16|1020000000|991210000
2022-01-16 15:23:46|00102|277|MMM|103B|103000000000|178.74|2,210,885|7.97%|33|2021-10-26|Oct 26, 2021|09/2021|2.45|2.21|8940000000|8650000000|2021-07-27|Jul 27, 2021|06/2021|2.59|2.28|8950000000|8530000000
2022-01-16 15:23:51|00103|238|BA|132.8B|132800000000|225.96|9,783,737|10.59%|34|2021-10-27|Oct 27, 2021|09/2021|-0.6|-0.198|15280000000|16370000000|2021-07-28|Jul 28, 2021|06/2021|0.4|-0.8294|17000000000|16600000000
2022-01-16 15:23:55|00104|247|CAT|123.84B|123840000000|228.94|3,135,903|17.63%|31|2021-10-28|Oct 28, 2021|09/2021|2.66|2.2|12400000000|12560000000|2021-07-30|Jul 30, 2021|06/2021|2.6|2.41|12890000000|12510000000
2022-01-16 15:23:58|00105|240|CVX|248.59B|248590000000|128.96|10,556,439|40.04%|30|2021-10-29|Oct 29, 2021|09/2021|2.96|2.2|44710000000|39970000000|2021-07-30|Jul 30, 2021|06/2021|1.71|1.59|37600000000|36330000000
2022-01-16 15:24:01|00106|271|Coca Cola Stock Price - In|265.17B|265170000000|61.39|16,537,735|26.06%|34|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5785|10040000000|9770000000|2021-07-21|Jul 21, 2021|06/2021|0.68|0.5625|10100000000|9310000000
2022-01-16 15:24:06|00107|266|GS|127.07B|127070000000|380.94|2,548,891|26.55%|31|2021-10-15|Oct 15, 2021|09/2021|14.93|10.14|13610000000|11720000000|2021-07-13|Jul 13, 2021|06/2021|15.02|10.26|15390000000|12310000000
2022-01-16 15:24:09|00108|8064|HD|388.46B|388460000000|372.00|3,648,277|34.98%|33|2021-11-16|Nov 16, 2021|10/2021|3.92|3.42|36820000000|34950000000|2021-08-17|Aug 17, 2021|07/2021|4.53|4.45|41120000000|40800000000
2022-01-16 15:24:13|00109|8082|IBM|120.36B|120360000000|134.21|6,162,867|4.53%|34|2021-10-20|Oct 20, 2021|09/2021|2.41|2.41|17620000000|17790000000|2021-07-19|Jul 19, 2021|06/2021|2.33|2.31|18750000000|18290000000
2022-01-16 15:24:17|00110|8177|Johnson & Johnson Sto|441.86B|441860000000|167.84|7,268,561|4.7%|34|2021-10-19|Oct 19, 2021|09/2021|2.6|2.35|23340000000|23640000000|2021-07-21|Jul 21, 2021|06/2021|2.48|2.29|23310000000|22490000000
2022-01-16 15:24:22|00111|267|JPM|464.84B|464840000000|157.89|11,038,899|13.88%|34|2022-01-14|Jan 14, 2022|12/2021|3.33|3.01|29260000000|29780000000|2021-10-13|Oct 13, 2021|09/2021|3.74|3|29650000000|29770000000
2022-01-16 15:24:26|00112|272|MCD|192.57B|192570000000|257.71|2,651,166|22.77%|33|2021-10-27|Oct 27, 2021|09/2021|2.76|2.46|6200000000|6050000000|2021-07-28|Jul 28, 2021|06/2021|2.37|2.11|5890000000|5580000000
2022-01-16 15:24:29|00113|275|MRK S|205.56B|205560000000|81.38|13,529,344|2.36%|34|2021-10-28|Oct 28, 2021|09/2021|1.75|1.55|13150000000|12320000000|2021-07-29|Jul 29, 2021|06/2021|1.31|1.31|11400000000|11080000000
2022-01-16 15:24:33|00114|8948|NKE|234.32B|234320000000|148.18|5,523,301|5.3%|34|2021-12-20|Dec 20, 2021|11/2021|0.83|0.6307|11360000000|11250000000|2021-09-23|Sep 23, 2021|08/2021|1.16|1.12|12250000000|12470000000
2022-01-16 15:24:38|00115|8952|PG|386.73B|386730000000|159.81|7,502,840|18.57%|34|2021-10-19|Oct 19, 2021|09/2021|1.61|1.59|20340000000|19830000000|2021-07-30|Jul 30, 2021|06/2021|1.13|1.08|18950000000|18370000000
2022-01-16 15:24:42|00116|8294|CRM|227.76B|227760000000|231.23|5,720,873|8.49%|35|2021-11-30|Nov 30, 2021|10/2021|1.27|0.9224|6860000000|6800000000|2021-08-25|Aug 25, 2021|07/2021|1.48|0.9246|6340000000|6240000000
2022-01-16 15:24:46|00117|8359|UNH|441.44B|441440000000|468.69|3,026,021|33.42%|34|2021-10-14|Oct 14, 2021|09/2021|4.52|4.42|72340000000|71380000000|2021-07-15|Jul 15, 2021|06/2021|4.7|4.43|71320000000|69510000000
2022-01-16 15:24:50|00118|8127|VZ|223.66B|223660000000|53.28|20,837,387|-7.15%|34|2021-10-20|Oct 20, 2021|09/2021|1.41|1.37|32900000000|33230000000|2021-07-21|Jul 21, 2021|06/2021|1.37|1.3|33800000000|32770000000
2022-01-16 15:24:54|00119|8318|V|452.64B|452640000000|214.67|10,698,193|6.49%|34|2021-10-26|Oct 26, 2021|09/2021|1.62|1.55|6560000000|6520000000|2021-07-27|Jul 27, 2021|06/2021|1.49|1.34|6130000000|5860000000
2022-01-16 15:25:00|00120|7997|WMT|402.38B|402380000000|145.06|8,729,632|0.29%|34|2021-11-16|Nov 16, 2021|10/2021|1.45|1.4|140530000000|135430000000|2021-08-17|Aug 17, 2021|07/2021|1.78|1.57|141050000000|137020000000
2022-01-16 15:25:04|00121|258|DIS|276.17B|276170000000|151.94|12,572,834|-11.37%|29|2021-11-10|Nov 10, 2021|09/2021|0.37|0.5209|18530000000|18800000000|2021-08-12|Aug 12, 2021|06/2021|0.8|0.5454|17020000000|16760000000
2022-01-16 15:25:08|00122|8192|ABT|219.79B|219790000000|128.16|5,389,231|15.15%|34|2021-10-20|Oct 20, 2021|09/2021|1.4|0.9449|10930000000|9560000000|2021-07-22|Jul 22, 2021|06/2021|1.17|1.02|10220000000|9690000000
2022-01-16 15:25:12|00123|40041|ABBV|240.2B|240200000000|135.87|6,241,062|22.94%|33|2021-10-29|Oct 29, 2021|09/2021|3.33|3.21|14340000000|14300000000|2021-07-30|Jul 30, 2021|06/2021|3.11|3.08|13960000000|13630000000
2022-01-16 15:25:16|00124|7884|ACN|223.32B|223320000000|353.36|2,240,245|39.31%|34|2021-12-16|Dec 16, 2021|11/2021|2.78|2.64|14970000000|14220000000|2021-09-23|Sep 23, 2021|08/2021|2.2|2.19|13420000000|13430000000
2022-01-16 15:25:19|00125|20846|AYI|7.15B|7150000000|206.56|295,686|75.08%|34|2022-01-07|Jan 07, 2022|11/2021|2.85|2.41|926100000|880710000|2021-10-06|Oct 06, 2021|08/2021|3.27|2.85|992700000|961590000
2022-01-16 15:25:25|00126|32509|AAP|14.81B|14810000000|239.60|639,037|44.99%|32|2021-11-15|Nov 15, 2021|09/2021|3.21|2.87|2620000000|2580000000|2021-08-24|Aug 24, 2021|06/2021|3.4|3.04|2650000000|2650000000
2022-01-16 15:25:28|00127|20280|AMG|6.36B|6360000000|156.50|211,223|41.86%|33|2021-11-01|Nov 01, 2021|09/2021|4|3.91|575200000|587910000|2021-07-28|Jul 28, 2021|06/2021|4.03|3.85|586300000|566080000
2022-01-16 15:25:33|00128|8256|AFL|42.38B|42380000000|64.06|3,089,564|37.82%|34|2021-10-27|Oct 27, 2021|09/2021|1.56|1.32|5240000000|5350000000|2021-07-28|Jul 28, 2021|06/2021|1.59|1.28|5560000000|5360000000
2022-01-16 15:25:38|00129|8942|A|43.69B|43690000000|144.68|1,582,981|14.63%|35|2021-11-22|Nov 22, 2021|10/2021|1.21|1.18|1650000000|1660000000|2021-08-17|Aug 17, 2021|07/2021|1.1|0.9937|1580000000|1540000000
2022-01-16 15:25:42|00130|8021|AIG|51.4B|51400000000|61.91|4,482,956|49.72%|34|2021-11-04|Nov 04, 2021|09/2021|0.97|0.8825|11960000000|12060000000|2021-08-05|Aug 05, 2021|06/2021|1.52|1.2|11190000000|10630000000
2022-01-16 15:25:47|00131|8263|APD|64.59B|64590000000|291.35|984,388|1.55%|34|2021-11-04|Nov 04, 2021|09/2021|2.51|2.49|2840000000|2690000000|2021-08-09|Aug 09, 2021|06/2021|2.31|2.36|2600000000|2500000000
2022-01-16 15:25:52|00132|6460|AKAM|18.3B|18300000000|112.62|1,300,621|5.8%|33|2021-11-02|Nov 02, 2021|09/2021|1.45|1.39|860330000|852020000|2021-08-03|Aug 03, 2021|06/2021|1.42|1.38|852820000|846490000
2022-01-16 15:25:56|00133|39218|ALK|6.99B|6990000000|55.79|1,851,147|3.99%|33|2021-10-21|Oct 21, 2021|09/2021|1.47|1.36|1950000000|1930000000|2021-07-22|Jul 22, 2021|06/2021|-0.3|-0.4374|1530000000|1520000000
2022-01-16 15:26:00|00134|32524|ALB|27.33B|27330000000|233.67|1,115,916|29.72%|33|2021-11-03|Nov 03, 2021|09/2021|1.05|0.7671|830600000|765090000|2021-08-04|Aug 04, 2021|06/2021|0.89|0.8387|773900000|786420000
2022-01-16 15:26:04|00135|29638|ARE|33.62B|33620000000|210.28|733,434|24.89%|34|2021-10-25|Oct 25, 2021|09/2021|0.64|0.5415|546530000|531530000|2021-07-26|Jul 26, 2021|06/2021|2.61|0.5882|508370000|501730000
2022-01-16 15:26:09|00136|48361|ALLE|11.16B|11160000000|124.46|601,603|8.78%|31|2021-10-21|Oct 21, 2021|09/2021|1.56|1.29|717000000|713600000|2021-07-22|Jul 22, 2021|06/2021|1.32|1.32|746900000|718060000
2022-01-16 15:26:15|00137|32507|ADS|3.6B|3600000000|72.37|893,624|1.9%|33|2021-10-28|Oct 28, 2021|09/2021|3.57|3.57|1100000000|1090000000|2021-07-29|Jul 29, 2021|06/2021|5.99|5.99|1010000000|1050000000
2022-01-16 15:26:19|00138|39176|LNT|15.04B|15040000000|60.07|1,082,256|21.43%|33|2021-11-04|Nov 04, 2021|09/2021|1.02|0.9643|1020000000|920180000|2021-08-05|Aug 05, 2021|06/2021|0.57|0.5563|817000000|753580000
2022-01-16 15:26:22|00139|8221|ALL|35.57B|35570000000|124.08|2,070,659|14.46%|34|2021-11-03|Nov 03, 2021|09/2021|0.73|1.67|10970000000|10000000|2021-08-04|Aug 04, 2021|06/2021|3.79|3.17|10320000000|10000000
2022-01-16 15:26:26|00140|8044|MO|93.34B|93340000000|50.81|8,179,676|23.33%|34|2021-10-28|Oct 28, 2021|09/2021|1.22|1.26|5530000000|5730000000|2021-07-29|Jul 29, 2021|06/2021|1.23|1.18|5610000000|5380000000
2022-01-16 15:26:31|00141|8288|AEE|22.69B|22690000000|88.09|1,058,751|18.42%|34|2021-11-03|Nov 03, 2021|09/2021|1.65|1.61|1810000000|1760000000|2021-08-05|Aug 05, 2021|06/2021|0.8|0.7781|1470000000|1430000000
2022-01-16 15:26:37|00142|44412|AAL|11.97B|11970000000|18.49|35,305,564|17.32%|32|2021-10-21|Oct 21, 2021|09/2021|-0.99|-1.04|8970000000|8920000000|2021-07-22|Jul 22, 2021|06/2021|-1.69|-2.03|7480000000|7320000000
2022-01-16 15:26:41|00143|8182|AXP|130.44B|130440000000|168.40|3,706,230|37.86%|34|2021-10-22|Oct 22, 2021|09/2021|2.27|1.8|10930000000|10520000000|2021-07-23|Jul 23, 2021|06/2021|2.8|1.63|10240000000|9570000000
2022-01-16 15:26:44|00144|8036|AMT|114.14B|114140000000|250.62|1,754,457|13.98%|34|2021-10-28|Oct 28, 2021|09/2021|1.58|1.19|2450000000|2410000000|2021-07-29|Jul 29, 2021|06/2021|1.65|1.28|2300000000|2210000000
2022-01-16 15:26:48|00145|39173|AWK|29.69B|29690000000|163.57|737,005|2.41%|33|2021-11-02|Nov 02, 2021|09/2021|1.53|1.53|1090000000|1220000000|2021-08-02|Aug 02, 2021|06/2021|1.14|1.08|999000000|1010000000
2022-01-16 15:26:52|00146|8020|AMP|36.76B|36760000000|328.58|542,026|57.76%|34|2021-10-26|Oct 26, 2021|09/2021|5.91|5.48|3520000000|3490000000|2021-07-26|Jul 26, 2021|06/2021|5.27|5.21|3420000000|3380000000
2022-01-16 15:26:56|00147|8060|ABC|28.35B|28350000000|136.20|876,299|27.53%|34|2021-11-04|Nov 04, 2021|09/2021|2.39|2.36|58910000000|57170000000|2021-08-04|Aug 04, 2021|06/2021|2.16|2.04|53410000000|52160000000
2022-01-16 15:27:00|00148|39219|AME|32.74B|32740000000|141.54|861,173|18.94%|33|2021-11-02|Nov 02, 2021|09/2021|1.26|1.18|1440000000|1410000000|2021-08-03|Aug 03, 2021|06/2021|1.15|1.1|1390000000|1330000000
2022-01-16 15:27:04|00149|13833|APH|48.81B|48810000000|81.61|1,943,570|23.9%|34|2021-10-27|Oct 27, 2021|09/2021|0.65|0.6278|2820000000|2720000000|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5541|2650000000|2480000000
2022-01-16 15:27:08|00150|8123|ANTM|109.74B|109740000000|452.14|1,035,279|38.51%|33|2021-10-20|Oct 20, 2021|09/2021|6.79|6.37|35550000000|35350000000|2021-07-21|Jul 21, 2021|06/2021|7.03|6.34|33280000000|33130000000
2022-01-16 15:27:12|00151|39291|AOS|12.82B|12820000000|80.57|996,971|41.77%|33|2021-10-28|Oct 28, 2021|09/2021|0.82|0.6801|914600000|852260000|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6509|859800000|816520000
2022-01-16 15:27:16|00152|8350|AON|60.25B|60250000000|273.45|1,271,953|31.51%|33|2021-10-29|Oct 29, 2021|09/2021|1.74|1.7|2700000000|2600000000|2021-07-30|Jul 30, 2021|06/2021|2.29|1.86|2890000000|2680000000
2022-01-16 15:27:19|00153|8103|APA|12.09B|12090000000|33.29|9,456,495|92.76%|34|2021-11-03|Nov 03, 2021|09/2021|0.98|0.9282|1650000000|1670000000|2021-08-04|Aug 04, 2021|06/2021|0.7|0.5661|1780000000|1500000000
2022-01-16 15:27:23|00154|8303|AIV|1.11B|1110000000|7.270|1,489,767|48.67%|34|2021-11-09|Nov 09, 2021|09/2021|-0.03|0.00|42890000|204980000|2021-08-13|Aug 13, 2021|06/2021|-0.13|-0.0022|40420000|202850000
2022-01-16 15:27:27|00155|32331|APTV|41.28B|41280000000|152.60|1,396,630|6.9%|34|2021-11-04|Nov 04, 2021|09/2021|0.38|0.3685|3650000000|3500000000|2021-08-05|Aug 05, 2021|06/2021|0.6|0.6723|3810000000|3560000000
2022-01-16 15:27:31|00156|8080|ADM|40.03B|40030000000|71.55|2,288,990|37.07%|34|2021-10-26|Oct 26, 2021|09/2021|0.97|0.8903|20340000000|17930000000|2021-07-27|Jul 27, 2021|06/2021|1.33|1.03|22930000000|18420000000
2022-01-16 15:27:34|00157|992959|ARNC|3.72B|3720000000|34.93|840,536|15.32%|20|2021-11-02|Nov 02, 2021|09/2021|0.15|0.5192|1890000000|1940000000|2021-08-03|Aug 03, 2021|06/2021|-3.89|0.4651|1800000000|1870000000
2022-01-16 15:27:40|00158|39263|AJG|32.69B|32690000000|157.70|864,952|35.82%|33|2021-10-28|Oct 28, 2021|09/2021|1.33|1.21|2110000000|2010000000|2021-07-29|Jul 29, 2021|06/2021|1.17|1.08|1900000000|1790000000
2022-01-16 15:27:45|00159|8061|AIZ|8.83B|8830000000|154.89|392,033|10.5%|33|2021-11-02|Nov 02, 2021|09/2021|1.41|1.28|2640000000|2520000000|2021-08-03|Aug 03, 2021|06/2021|2.99|2.49|2540000000|2400000000
2022-01-16 15:27:49|00160|244|T|194.09B|194090000000|27.18|53,372,771|-6.82%|34|2021-10-21|Oct 21, 2021|09/2021|0.87|0.7751|39920000000|40620000000|2021-07-22|Jul 22, 2021|06/2021|0.89|0.7945|44050000000|42680000000
2022-01-16 15:27:53|00161|8282|AZO|41.96B|41960000000|2,033.48|155,927|62.9%|34|2021-12-07|Dec 07, 2021|11/2021|25.69|20.98|3670000000|3370000000|2021-09-21|Sep 21, 2021|08/2021|35.72|29.68|4910000000|4570000000
2022-01-16 15:27:58|00162|8135|AVB|34.7B|34700000000|248.68|638,904|51.63%|34|2021-10-27|Oct 27, 2021|09/2021|0.56|0.8806|520580000|569220000|2021-07-28|Jul 28, 2021|06/2021|3.21|0.7372|830210000|550090000
2022-01-16 15:28:02|00163|8097|AVY|17.31B|17310000000|209.08|406,832|31.22%|34|2021-10-27|Oct 27, 2021|09/2021|2.14|2.04|2070000000|2010000000|2021-07-28|Jul 28, 2021|06/2021|2.25|2.05|2100000000|1910000000
2022-01-16 15:28:05|00164|8320|BKR|28.47B|28470000000|27.46|8,171,686|20.07%|34|2021-10-20|Oct 20, 2021|09/2021|0.16|0.2137|5090000000|5330000000|2021-07-21|Jul 21, 2021|06/2021|0.1|0.1564|5140000000|4940000000
2022-01-16 15:28:10|00165|8048|BLL|29.34B|29340000000|90.59|1,691,467|0.19%|33|2021-11-04|Nov 04, 2021|09/2021|0.94|0.9877|3550000000|3540000000|2021-08-05|Aug 05, 2021|06/2021|0.86|0.8263|3460000000|3230000000
2022-01-16 15:28:14|00166|243|BAC|392.1B|392100000000|47.91|45,726,136|45.14%|34|2021-10-14|Oct 14, 2021|09/2021|0.85|0.7088|22770000000|21680000000|2021-07-14|Jul 14, 2021|06/2021|1.03|0.7706|21470000000|21800000000
2022-01-16 15:28:18|00167|8352|BK|52.52B|52520000000|63.60|4,037,490|39.57%|34|2021-10-19|Oct 19, 2021|09/2021|1.04|1.01|4040000000|3950000000|2021-07-15|Jul 15, 2021|06/2021|1.13|0.9993|3960000000|3880000000
2022-01-16 15:28:22|00168|8024|BBWI|14.39B|14390000000|55.83|2,832,870|52.83%|35|2021-11-17|Nov 17, 2021|10/2021|0.92|0.6049|1680000000|1600000000|2021-08-18|Aug 18, 2021|07/2021|0.77|0.7865|1700000000|1700000000
2022-01-16 15:28:26|00169|7951|BAX|42.93B|42930000000|85.74|2,346,048|7.12%|34|2021-10-28|Oct 28, 2021|09/2021|1.02|0.9378|3230000000|3230000000|2021-07-29|Jul 29, 2021|06/2021|0.8|0.7489|3100000000|3110000000
2022-01-16 15:28:30|00170|8067|BDX|74.86B|74860000000|262.62|1,326,612|0.34%|34|2021-11-04|Nov 04, 2021|09/2021|2.59|2.45|5140000000|4910000000|2021-08-05|Aug 05, 2021|06/2021|2.74|2.45|4890000000|4510000000
2022-01-16 15:28:33|00171|13834|BRKb|482.74M|482740000|324.13|4,209,012|38.82%|35|2021-11-06|Nov 06, 2021|09/2021|2.87|3.03|73080000000|72790000000|2021-08-07|Aug 07, 2021|06/2021|2.94|2.51|69160000000|64860000000
2022-01-16 15:28:38|00172|8077|BBY|24.07B|24070000000|100.04|3,122,128|-12.25%|34|2021-11-23|Nov 23, 2021|10/2021|2.08|1.95|11910000000|11650000000|2021-08-24|Aug 24, 2021|07/2021|2.98|1.89|11850000000|11560000000
2022-01-16 15:28:41|00173|13078|BLK|128.72B|128720000000|848.60|507,759|16.6%|35|2022-01-14|Jan 14, 2022|12/2021|10.42|10.16|5110000000|5160000000|2021-10-13|Oct 13, 2021|09/2021|10.95|9.39|5050000000|4820000000
2022-01-16 15:28:46|00174|19693|BWA|11.93B|11930000000|49.76|1,767,647|28.91%|34|2021-11-03|Nov 03, 2021|09/2021|0.8|0.7248|3420000000|3380000000|2021-08-04|Aug 04, 2021|06/2021|1.08|0.803|3760000000|3470000000
2022-01-16 15:28:50|00175|8116|BXP|21.54B|21540000000|125.08|740,990|31.46%|34|2021-10-26|Oct 26, 2021|09/2021|0.69|0.6153|730060000|708890000|2021-07-27|Jul 27, 2021|06/2021|0.71|0.5708|713810000|691760000
2022-01-16 15:28:55|00176|8248|BSX|63.93B|63930000000|44.86|7,807,841|23.48%|34|2021-10-27|Oct 27, 2021|09/2021|0.41|0.3954|2930000000|2960000000|2021-07-27|Jul 27, 2021|06/2021|0.4|0.3729|3080000000|2940000000
2022-01-16 15:28:58|00177|1031336|BHF|4.64B|4640000000|58.18|574,540|37.97%|19|2021-11-04|Nov 04, 2021|09/2021|5.41|3.68|2470000000|2200000000|2021-08-05|Aug 05, 2021|06/2021|5.05|3.47|2390000000|2160000000
2022-01-16 15:29:02|00178|8142|BMY|144.12B|144120000000|64.93|12,708,275|-2.42%|30|2021-10-27|Oct 27, 2021|09/2021|2|1.92|11620000000|11610000000|2021-07-28|Jul 28, 2021|06/2021|1.93|1.89|11700000000|11270000000
2022-01-16 15:29:07|00179|8081|BFb|31.64B|31640000000|67.90|895,085|-8.12%|36|2021-12-08|Dec 08, 2021|10/2021|0.49|0.5255|994000000|1050000000|2021-09-01|Sep 01, 2021|07/2021|0.4|0.392|906000000|830950000
2022-01-16 15:29:11|00180|7964|CPB|13.99B|13990000000|46.38|2,466,536|-0.09%|36|2021-12-08|Dec 08, 2021|10/2021|0.89|0.812|2240000000|2280000000|2021-09-01|Sep 01, 2021|07/2021|0.55|0.4713|1870000000|1810000000
2022-01-16 15:29:15|00181|8250|COF|68.34B|68340000000|160.56|2,790,787|42.68%|34|2021-10-26|Oct 26, 2021|09/2021|6.86|5.28|7830000000|7450000000|2021-07-22|Jul 22, 2021|06/2021|7.71|4.62|7370000000|7130000000
2022-01-16 15:29:18|00182|32321|CPRI|8.74B|8740000000|58.07|1,549,349|35.52%|33|2021-11-03|Nov 03, 2021|09/2021|1.53|0.947|1300000000|1270000000|2021-07-30|Jul 30, 2021|06/2021|1.42|0.7992|1250000000|1110000000
2022-01-16 15:29:23|00183|7874|CAH|14.96B|14960000000|53.09|3,321,073|-4.24%|34|2021-11-09|Nov 09, 2021|09/2021|1.29|1.32|43970000000|41840000000|2021-08-05|Aug 05, 2021|06/2021|0.77|1.2|42590000000|40390000000
2022-01-16 15:29:26|00184|13836|KMX|18.33B|18330000000|113.40|1,117,702|6.54%|34|2021-12-22|Dec 22, 2021|11/2021|1.63|1.45|8530000000|7380000000|2021-09-30|Sep 30, 2021|08/2021|1.72|1.88|7990000000|6910000000
2022-01-16 15:29:30|00185|22696|CCL|25.97B|25970000000|22.95|39,613,701|10.39%|30|2021-12-20|Dec 20, 2021|11/2021|-1.72|-1.44|1290000000|1410000000|2021-09-30|Sep 30, 2021|08/2021|-1.75|-1.53|546000000|670380000
2022-01-16 15:29:33|00186|39325|CBOE|12.6B|12600000000|118.16|537,013|22.31%|33|2021-10-29|Oct 29, 2021|09/2021|1.45|1.44|369500000|366910000|2021-07-30|Jul 30, 2021|06/2021|1.38|1.36|350600000|346640000
2022-01-16 15:29:37|00187|7980|CBRE|34.05B|34050000000|103.83|1,319,653|63.46%|34|2021-10-28|Oct 28, 2021|09/2021|1.39|1.19|6800000000|6650000000|2021-07-29|Jul 29, 2021|06/2021|1.36|0.7784|6460000000|6140000000
2022-01-16 15:29:41|00188|32525|CNC|47B|47000000000|80.55|4,161,408|25.88%|33|2021-10-26|Oct 26, 2021|09/2021|1.26|1.24|32410000000|31620000000|2021-07-27|Jul 27, 2021|06/2021|1.25|1.21|31030000000|30190000000
2022-01-16 15:29:45|00189|7946|CNP|17.36B|17360000000|27.61|4,053,602|28.66%|34|2021-11-04|Nov 04, 2021|09/2021|0.33|0.28|1750000000|1750000000|2021-08-05|Aug 05, 2021|06/2021|0.36|0.2457|1740000000|1740000000
2022-01-16 15:29:49|00190|8102|CF|14.25B|14250000000|66.44|2,741,839|45.83%|34|2021-11-03|Nov 03, 2021|09/2021|1.02|0.9599|1360000000|1380000000|2021-08-09|Aug 09, 2021|06/2021|1.15|1.56|1590000000|1630000000
2022-01-16 15:29:53|00191|6426|CHRW|14.02B|14020000000|108.29|1,124,032|13.74%|34|2021-10-26|Oct 26, 2021|09/2021|1.85|1.42|6260000000|5420000000|2021-07-27|Jul 27, 2021|06/2021|1.44|1.33|5530000000|4900000000
2022-01-16 15:29:57|00192|6491|SCHW|180.61B|180610000000|95.53|5,661,272|62.6%|32|2021-10-15|Oct 15, 2021|09/2021|0.84|0.8093|4570000000|4520000000|2021-07-16|Jul 16, 2021|06/2021|0.7|0.7044|4530000000|4460000000
2022-01-16 15:30:02|00193|13837|CMG|42.15B|42150000000|1,498.13|231,808|6.57%|34|2021-10-21|Oct 21, 2021|09/2021|7.02|6.33|1950000000|1940000000|2021-07-21|Jul 21, 2021|06/2021|7.46|6.53|1890000000|1880000000
2022-01-16 15:30:05|00194|8175|CB|84.54B|84540000000|196.26|1,653,216|26.46%|33|2021-10-26|Oct 26, 2021|09/2021|2.64|2.16|10510000000|9330000000|2021-07-27|Jul 27, 2021|06/2021|3.62|3.01|9550000000|8390000000
2022-01-16 15:30:10|00195|39264|CHD|25.45B|25450000000|104.22|1,458,367|22.27%|33|2021-10-29|Oct 29, 2021|09/2021|0.8|0.7134|1310000000|1280000000|2021-07-30|Jul 30, 2021|06/2021|0.76|0.6968|1270000000|1260000000
2022-01-16 15:30:14|00196|7889|CI|80.26B|80260000000|242.17|1,836,623|10.63%|34|2021-11-04|Nov 04, 2021|09/2021|5.73|5.22|44310000000|42940000000|2021-08-05|Aug 05, 2021|06/2021|5.24|4.96|43110000000|41210000000
2022-01-16 15:30:19|00197|6507|CINF|19.26B|19260000000|119.54|523,420|27.58%|33|2021-10-27|Oct 27, 2021|09/2021|1.28|0.8723|1670000000|1580000000|2021-07-28|Jul 28, 2021|06/2021|1.79|0.9869|1590000000|1540000000
2022-01-16 15:30:24|00198|241|C|132.82B|132820000000|66.93|22,249,001|4.2%|35|2022-01-14|Jan 14, 2022|12/2021|1.46|1.39|17020000000|16850000000|2021-10-14|Oct 14, 2021|09/2021|2.15|1.71|17150000000|16980000000
2022-01-16 15:30:28|00199|941642|CFG|24.02B|24020000000|56.35|4,212,230|38.69%|29|2021-10-20|Oct 20, 2021|09/2021|1.18|1.16|1660000000|1640000000|2021-07-20|Jul 20, 2021|06/2021|1.44|1.11|1610000000|1630000000
2022-01-16 15:30:32|00200|6421|CTXS|11.95B|11950000000|95.80|1,626,357|-27.42%|33|2021-11-04|Nov 04, 2021|09/2021|1.2|0.8905|778450000|782310000|2021-07-29|Jul 29, 2021|06/2021|1.24|1.19|812110000|846850000
2022-01-16 15:30:36|00201|7933|CLX|22.93B|22930000000|186.60|1,244,862|-5.53%|34|2021-11-01|Nov 01, 2021|09/2021|1.21|1.03|1810000000|1700000000|2021-08-03|Aug 03, 2021|06/2021|0.95|1.32|1800000000|1910000000
2022-01-16 15:30:40|00202|13080|CME|80.21B|80210000000|223.19|1,199,068|16.35%|34|2021-10-27|Oct 27, 2021|09/2021|1.6|1.55|1110000000|1150000000|2021-07-28|Jul 28, 2021|06/2021|1.64|1.61|1180000000|1170000000
2022-01-16 15:30:44|00203|8016|CMS|18.47B|18470000000|63.75|1,247,508|8.75%|33|2021-10-28|Oct 28, 2021|09/2021|0.54|0.5312|1730000000|1620000000|2021-07-29|Jul 29, 2021|06/2021|0.62|0.4504|1560000000|1510000000
2022-01-16 15:30:49|00204|7938|CL|70.34B|70340000000|83.45|4,326,559|1.92%|33|2021-10-29|Oct 29, 2021|09/2021|0.81|0.7954|4410000000|4400000000|2021-07-30|Jul 30, 2021|06/2021|0.8|0.7989|4260000000|4250000000
2022-01-16 15:30:53|00205|8313|CMA|13.28B|13280000000|101.24|1,143,891|58.73%|34|2021-10-20|Oct 20, 2021|09/2021|1.9|1.64|755000000|733700000|2021-07-21|Jul 21, 2021|06/2021|2.32|1.61|749000000|724560000
2022-01-16 15:30:57|00206|8225|CAG|16.84B|16840000000|35.11|3,718,771|3.69%|34|2022-01-06|Jan 06, 2022|11/2021|0.64|0.6784|3060000000|3020000000|2021-10-07|Oct 07, 2021|08/2021|0.5|0.4839|2650000000|2540000000
2022-01-16 15:31:00|00207|7937|COP|114.41B|114410000000|86.74|7,545,506|92.24%|34|2021-11-02|Nov 02, 2021|09/2021|1.77|1.52|11620000000|11620000000|2021-08-03|Aug 03, 2021|06/2021|1.27|1.1|10210000000|10200000000
2022-01-16 15:31:04|00208|8297|ED|29.55B|29550000000|83.52|2,340,725|20%|34|2021-11-04|Nov 04, 2021|09/2021|1.41|1.47|3610000000|3440000000|2021-08-05|Aug 05, 2021|06/2021|0.53|0.6165|2970000000|2840000000
2022-01-16 15:31:08|00209|8034|STZ|46.66B|46660000000|248.64|996,801|13.02%|35|2022-01-06|Jan 06, 2022|11/2021|3.12|2.76|2320000000|2280000000|2021-10-06|Oct 06, 2021|08/2021|2.38|2.78|2370000000|2300000000
2022-01-16 15:31:12|00210|20624|COO|20.28B|20280000000|410.52|308,937|8.92%|33|2021-12-02|Dec 02, 2021|10/2021|3.28|3.38|759100000|747820000|2021-09-02|Sep 02, 2021|07/2021|3.41|3.29|763400000|726780000
2022-01-16 15:31:16|00211|264|GLW|31.65B|31650000000|37.09|4,141,320|-1.88%|29|2021-10-26|Oct 26, 2021|09/2021|0.56|0.5761|3640000000|3630000000|2021-07-27|Jul 27, 2021|06/2021|0.53|0.5131|3500000000|3400000000
2022-01-16 15:31:20|00212|13835|CTRA|18.06B|18060000000|22.20|8,104,491|16.41%|33|2021-11-03|Nov 03, 2021|09/2021|0.52|0.5206|440400000|570650000|2021-07-30|Jul 30, 2021|06/2021|0.26|0.275|324670000|428470000
2022-01-16 15:31:23|00213|41258|COTY|7.49B|7490000000|8.930|8,045,605|29.42%|33|2021-11-08|Nov 08, 2021|09/2021|0.08|0.0291|1370000000|1360000000|2021-08-26|Aug 26, 2021|06/2021|-0.09|-0.0582|1060000000|1010000000
2022-01-16 15:31:27|00214|32337|CCI|79.59B|79590000000|184.15|1,682,795|17.11%|33|2021-10-20|Oct 20, 2021|09/2021|0.81|0.771|1620000000|1610000000|2021-07-21|Jul 21, 2021|06/2021|0.77|0.6896|1580000000|1560000000
2022-01-16 15:31:32|00215|8218|CMI|65.85B|65850000000|237.54|940,843|0.13%|34|2021-11-02|Nov 02, 2021|09/2021|3.77|3.89|5970000000|5870000000|2021-08-03|Aug 03, 2021|06/2021|4.15|4.07|6110000000|6060000000
2022-01-16 15:31:37|00216|8201|CVS|140.32B|140320000000|106.22|5,832,684|39.29%|34|2021-11-03|Nov 03, 2021|09/2021|1.97|1.79|73790000000|70520000000|2021-08-04|Aug 04, 2021|06/2021|2.42|2.07|72620000000|70240000000
2022-01-16 15:31:44|00217|8931|DHR|209.59B|209590000000|293.31|2,628,445|23.89%|34|2021-10-21|Oct 21, 2021|09/2021|2.39|2.15|7230000000|7000000000|2021-07-22|Jul 22, 2021|06/2021|2.46|2.05|7220000000|6720000000
2022-01-16 15:31:48|00218|7916|DRI|18.26B|18260000000|143.00|1,153,617|18.1%|34|2021-12-17|Dec 17, 2021|11/2021|1.48|1.43|2270000000|2230000000|2021-09-23|Sep 23, 2021|08/2021|1.76|1.64|2310000000|2240000000
2022-01-16 15:31:52|00219|13838|DVA|11.85B|11850000000|116.32|826,900|-2.05%|34|2021-10-28|Oct 28, 2021|09/2021|2.36|2.26|2940000000|2910000000|2021-08-03|Aug 03, 2021|06/2021|2.64|2.17|2920000000|2870000000
2022-01-16 15:31:57|00220|261|DE|116.98B|116980000000|379.56|1,652,983|28.49%|33|2021-11-24|Nov 24, 2021|10/2021|4.12|3.87|10280000000|10460000000|2021-08-20|Aug 20, 2021|07/2021|5.32|4.56|10410000000|10300000000
2022-01-16 15:32:00|00221|8944|DAL|25.71B|25710000000|40.31|13,540,437|0.83%|34|2022-01-13|Jan 13, 2022|12/2021|0.22|0.1633|9470000000|9020000000|2021-10-13|Oct 13, 2021|09/2021|0.3|0.1526|9150000000|8380000000
2022-01-16 15:32:05|00222|6411|XRAY|11.79B|11790000000|53.94|1,789,525|-7.7%|33|2021-11-04|Nov 04, 2021|09/2021|0.68|0.6493|1070000000|1030000000|2021-08-05|Aug 05, 2021|06/2021|0.71|0.6645|1070000000|1010000000
2022-01-16 15:32:09|00223|8224|DVN|34.1B|34100000000|50.39|10,565,392|161.49%|34|2021-11-02|Nov 02, 2021|09/2021|1.08|0.9284|3470000000|3230000000|2021-08-03|Aug 03, 2021|06/2021|0.6|0.521|2420000000|2360000000
2022-01-16 15:32:13|00224|20486|DLR|45.25B|45250000000|155.88|1,214,903|14.21%|29|2021-10-26|Oct 26, 2021|09/2021|0.44|0.2508|1130000000|1100000000|2021-07-29|Jul 29, 2021|06/2021|0.45|0.2327|1090000000|1070000000
2022-01-16 15:32:16|00225|8188|DFS|37.38B|37380000000|127.54|1,819,674|30.46%|29|2021-10-20|Oct 20, 2021|09/2021|3.54|3.51|2780000000|2890000000|2021-07-21|Jul 21, 2021|06/2021|5.55|4.11|3580000000|2900000000
2022-01-16 15:32:20|00226|6382|DISCA|20.58B|20580000000|31.18|7,233,220|-15.18%|33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.4173|3150000000|3150000000|2021-08-03|Aug 03, 2021|06/2021|1.01|0.8263|3060000000|2990000000
2022-01-16 15:32:24|00227|15915|DISCK|20.07B|20070000000|30.40|3,923,462|-6.03%|33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.4105|3150000000|3150000000|2021-08-03|Aug 03, 2021|06/2021|1.01|0.8248|3060000000|2990000000
2022-01-16 15:32:31|00228|6364|DISH|19.14B|19140000000|36.19|2,775,972|9.27%|31|2021-11-04|Nov 04, 2021|09/2021|0.88|0.9055|4450000000|4450000000|2021-08-09|Aug 09, 2021|06/2021|1.06|0.8938|4490000000|4430000000
2022-01-16 15:32:34|00229|20744|DG|50.3B|50300000000|217.08|1,660,072|2.67%|30|2021-12-02|Dec 02, 2021|10/2021|2.08|2.01|8520000000|8500000000|2021-08-26|Aug 26, 2021|07/2021|2.69|2.62|8650000000|8610000000
2022-01-16 15:32:39|00230|7887|D|64.12B|64120000000|79.17|3,152,960|9.84%|30|2021-11-05|Nov 05, 2021|09/2021|1.11|1.06|3180000000|4120000000|2021-08-06|Aug 06, 2021|06/2021|0.76|0.7699|3040000000|3610000000
2022-01-16 15:32:43|00231|7858|DOV|25.7B|25700000000|178.48|628,940|42.35%|34|2021-10-19|Oct 19, 2021|09/2021|1.98|1.85|2020000000|1990000000|2021-07-20|Jul 20, 2021|06/2021|2.06|1.84|2030000000|1900000000
2022-01-16 15:32:48|00232|7876|DHI|35.09B|35090000000|98.53|2,808,910|42.06%|34|2021-11-09|Nov 09, 2021|09/2021|3.7|3.39|8110000000|7830000000|2021-07-22|Jul 22, 2021|06/2021|3.06|2.81|7280000000|7140000000
2022-01-16 15:32:52|00233|7868|DTE|23.13B|23130000000|119.38|920,200|-3.35%|33|2021-10-27|Oct 27, 2021|09/2021|1.72|1.84|3720000000|3720000000|2021-07-27|Jul 27, 2021|06/2021|1.7|1.39|3230000000|3230000000
2022-01-16 15:32:56|00234|20923|DRE|23B|23000000000|59.81|1,452,867|53.75%|33|2021-10-27|Oct 27, 2021|09/2021|1.3|0.2126|256820000|260030000|2021-07-28|Jul 28, 2021|06/2021|0.47|0.1854|253970000|264990000
2022-01-16 15:33:00|00235|8104|DUK|80.04B|80040000000|104.04|2,598,470|12.95%|29|2021-11-04|Nov 04, 2021|09/2021|1.88|1.8|6950000000|7260000000|2021-08-05|Aug 05, 2021|06/2021|1.15|1.1|5760000000|5850000000
2022-01-16 15:33:04|00236|7981|DD|44.02B|44020000000|84.97|2,811,983|3.19%|30|2021-11-02|Nov 02, 2021|09/2021|1.15|1.12|4270000000|4160000000|2021-08-03|Aug 03, 2021|06/2021|1.13|0.944|4140000000|3990000000
2022-01-16 15:33:07|00237|8054|DXC|8.57B|8570000000|33.99|1,676,805|19.26%|34|2021-11-03|Nov 03, 2021|09/2021|0.9|0.8407|4030000000|4100000000|2021-08-04|Aug 04, 2021|06/2021|0.84|0.7469|4140000000|4130000000
2022-01-16 15:33:11|00238|8126|EMN|17.15B|17150000000|127.54|1,073,681|21.72%|33|2021-10-28|Oct 28, 2021|09/2021|2.46|2.46|2720000000|2600000000|2021-08-02|Aug 02, 2021|06/2021|2.46|2.33|2650000000|2400000000
2022-01-16 15:33:15|00239|8291|ETN|68.13B|68130000000|170.92|1,506,411|38.77%|33|2021-11-02|Nov 02, 2021|09/2021|1.75|1.73|4920000000|5000000000|2021-08-03|Aug 03, 2021|06/2021|1.72|1.57|5220000000|5020000000
2022-01-16 15:33:18|00240|8339|ECL|61.91B|61910000000|216.03|921,215|2.5%|34|2021-10-26|Oct 26, 2021|09/2021|1.38|1.3|3320000000|3270000000|2021-07-27|Jul 27, 2021|06/2021|1.22|1.21|3160000000|3110000000
2022-01-16 15:33:22|00241|7998|EIX|24.22B|24220000000|63.75|2,180,814|3.04%|34|2021-11-02|Nov 02, 2021|09/2021|1.69|1.74|5300000000|4810000000|2021-07-29|Jul 29, 2021|06/2021|0.94|1.01|3320000000|3310000000
2022-01-16 15:33:26|00242|13794|EW|73.83B|73830000000|118.26|2,324,308|34.59%|34|2021-10-27|Oct 27, 2021|09/2021|0.54|0.5326|1310000000|1320000000|2021-07-29|Jul 29, 2021|06/2021|0.64|0.5548|1380000000|1280000000
2022-01-16 15:33:30|00243|273|LLY|221.32B|221320000000|244.12|3,003,024|27.97%|33|2021-10-26|Oct 26, 2021|09/2021|1.94|1.96|6770000000|6640000000|2021-08-03|Aug 03, 2021|06/2021|1.87|1.89|6740000000|6600000000
2022-01-16 15:33:34|00244|7931|EMR|57.98B|57980000000|97.47|2,842,939|17.79%|34|2021-11-03|Nov 03, 2021|09/2021|1.21|1.18|4950000000|5090000000|2021-08-04|Aug 04, 2021|06/2021|1.09|0.984|4700000000|4600000000
2022-01-16 15:33:38|00245|8015|ETR|22.32B|22320000000|111.07|1,118,573|16.61%|34|2021-11-03|Nov 03, 2021|09/2021|2.45|2.44|3270000000|3300000000|2021-08-04|Aug 04, 2021|06/2021|1.34|1.4|2670000000|2750000000
2022-01-16 15:33:43|00246|8342|EOG|61.81B|61810000000|105.63|4,051,303|78.46%|34|2021-11-04|Nov 04, 2021|09/2021|2.16|2.04|4770000000|4750000000|2021-08-04|Aug 04, 2021|06/2021|1.73|1.56|4140000000|4070000000
2022-01-16 15:33:46|00247|13841|EQT|8.99B|8990000000|23.79|6,426,234|28.59%|33|2021-10-27|Oct 27, 2021|09/2021|0.12|-0.0453|1160000000|1120000000|2021-07-28|Jul 28, 2021|06/2021|0.07|0.047|996880000|1010000000
2022-01-16 15:33:50|00248|8007|EFX|30.44B|30440000000|249.50|722,138|40.96%|34|2021-10-20|Oct 20, 2021|09/2021|1.85|1.73|1220000000|1180000000|2021-07-21|Jul 21, 2021|06/2021|1.98|1.71|1230000000|1160000000
2022-01-16 15:33:54|00249|13067|EQIX|67.24B|67240000000|746.76|426,624|5.51%|33|2021-11-03|Nov 03, 2021|09/2021|1.68|1.62|1680000000|1680000000|2021-07-28|Jul 28, 2021|06/2021|0.76|1.87|1660000000|1640000000
2022-01-16 15:33:58|00250|8260|EQR|35.23B|35230000000|90.83|1,415,547|47.48%|34|2021-10-26|Oct 26, 2021|09/2021|1.15|0.2239|623210000|606360000|2021-07-27|Jul 27, 2021|06/2021|0.84|0.185|598060000|591210000
2022-01-16 15:34:02|00251|20488|ESS|23.17B|23170000000|343.96|279,670|43.01%|33|2021-10-26|Oct 26, 2021|09/2021|1.82|1.02|360620000|361050000|2021-07-29|Jul 29, 2021|06/2021|1|0.8775|348760000|349040000
2022-01-16 15:34:06|00252|7929|EL|115.92B|115920000000|322.05|1,244,000|29.27%|34|2021-11-02|Nov 02, 2021|09/2021|1.89|1.7|4390000000|4250000000|2021-08-19|Aug 19, 2021|06/2021|0.78|0.5045|3940000000|3750000000
2022-01-16 15:34:10|00253|20717|RE|11.43B|11430000000|290.30|221,116|25.56%|33|2021-10-27|Oct 27, 2021|09/2021|-1.34|-1.06|2930000000|2880000000|2021-07-28|Jul 28, 2021|06/2021|14.63|8.67|3080000000|2590000000
2022-01-16 15:34:14|00254|13856|ES|30.04B|30040000000|87.38|1,208,209|-1.34%|34|2021-11-02|Nov 02, 2021|09/2021|1.02|1.05|2460000000|2460000000|2021-07-29|Jul 29, 2021|06/2021|0.79|0.7971|2120000000|2100000000
2022-01-16 15:34:18|00255|6449|EXPE|27.94B|27940000000|184.40|2,482,839|31.07%|33|2021-11-04|Nov 04, 2021|09/2021|3.53|1.68|2960000000|2720000000|2021-08-05|Aug 05, 2021|06/2021|-1.13|-0.6021|2110000000|1990000000
2022-01-16 15:34:23|00256|6468|EXPD|20.61B|20610000000|121.69|1,112,361|30.58%|34|2021-11-02|Nov 02, 2021|09/2021|2.09|1.79|4320000000|3690000000|2021-08-03|Aug 03, 2021|06/2021|1.84|1.63|3610000000|3400000000
2022-01-16 15:34:27|00257|39166|EXR|28.61B|28610000000|203.61|645,977|81.5%|33|2021-10-27|Oct 27, 2021|09/2021|1.4|1.25|412490000|398620000|2021-07-27|Jul 27, 2021|06/2021|1.25|1.08|378630000|373230000
2022-01-16 15:34:31|00258|7888|XOM|304.27B|304270000000|71.87|20,406,181|50.07%|34|2021-10-29|Oct 29, 2021|09/2021|1.58|1.56|73790000000|71130000000|2021-07-30|Jul 30, 2021|06/2021|1.1|1.01|67740000000|64640000000
2022-01-16 15:34:35|00259|13763|FFIV|14.46B|14460000000|236.13|435,771|21.03%|33|2021-10-26|Oct 26, 2021|09/2021|3.01|2.75|682000000|671960000|2021-07-26|Jul 26, 2021|06/2021|2.76|2.46|651520000|637810000
2022-01-16 15:34:40|00260|20230|FRT|10.34B|10340000000|132.86|442,595|52.24%|33|2021-11-04|Nov 04, 2021|09/2021|0.64|0.4402|247020000|228980000|2021-08-04|Aug 04, 2021|06/2021|0.57|0.3937|230800000|217970000
2022-01-16 15:34:44|00261|262|FDX|67.89B|67890000000|256.22|2,228,467|1.45%|34|2021-12-16|Dec 16, 2021|11/2021|4.83|4.28|23500000000|22410000000|2021-09-21|Sep 21, 2021|08/2021|4.37|4.88|22000000000|21930000000
2022-01-16 15:34:48|00262|8042|FIS|71.88B|71880000000|118.04|4,262,615|-9.01%|34|2021-11-04|Nov 04, 2021|09/2021|1.73|1.68|3510000000|3520000000|2021-08-03|Aug 03, 2021|06/2021|1.61|1.55|3480000000|3390000000
2022-01-16 15:34:51|00263|6358|FITB|34.5B|34500000000|50.45|4,301,599|58.32%|33|2021-10-19|Oct 19, 2021|09/2021|0.97|0.9112|2030000000|1990000000|2021-07-22|Jul 22, 2021|06/2021|0.94|0.8142|1950000000|1940000000
2022-01-16 15:34:56|00264|8231|FE|23.7B|23700000000|41.57|3,261,733|31.26%|34|2021-10-28|Oct 28, 2021|09/2021|0.82|0.792|3100000000|3040000000|2021-07-22|Jul 22, 2021|06/2021|0.59|0.5651|2600000000|2640000000
2022-01-16 15:34:59|00265|13844|FLS|4.23B|4230000000|32.49|914,671|-12.73%|34|2021-10-27|Oct 27, 2021|09/2021|0.29|0.3988|866120000|898980000|2021-08-05|Aug 05, 2021|06/2021|0.37|0.4194|898180000|899060000
2022-01-16 15:35:02|00266|7866|FLR|3.27B|3270000000|23.12|1,900,074|14.51%|34|2021-11-05|Nov 05, 2021|09/2021|0.23|0.1495|3100000000|3210000000|2021-08-06|Aug 06, 2021|06/2021|0.32|0.0844|3240000000|3200000000
2022-01-16 15:35:07|00267|13842|FMC|14.46B|14460000000|114.10|795,515|-4.96%|34|2021-11-02|Nov 02, 2021|09/2021|1.43|1.32|1190000000|1170000000|2021-08-03|Aug 03, 2021|06/2021|1.81|1.78|1240000000|1230000000
2022-01-16 15:35:12|00268|32358|FL|4.35B|4350000000|43.38|2,015,467|-9.34%|33|2021-11-19|Nov 19, 2021|10/2021|1.93|1.37|2190000000|2140000000|2021-08-20|Aug 20, 2021|07/2021|2.21|1.01|2280000000|2100000000
2022-01-16 15:35:16|00269|255|F|100.67B|100670000000|25.19|103,825,270|156.26%|33|2021-10-27|Oct 27, 2021|09/2021|0.51|0.2692|35680000000|38210000000|2021-07-28|Jul 28, 2021|06/2021|0.13|-0.0326|26750000000|24720000000
2022-01-16 15:35:20|00270|985775|FTV|26B|26000000000|72.50|1,824,252|3.25%|22|2021-10-28|Oct 28, 2021|09/2021|0.66|0.6513|1300000000|1320000000|2021-07-29|Jul 29, 2021|06/2021|0.66|0.6013|1320000000|1290000000
2022-01-16 15:35:25|00271|39295|FBHS|13.77B|13770000000|101.48|827,170|14.9%|33|2021-10-26|Oct 26, 2021|09/2021|1.49|1.38|1990000000|1940000000|2021-07-28|Jul 28, 2021|06/2021|1.56|1.39|1940000000|1890000000
2022-01-16 15:35:28|00272|8167|BEN|17.72B|17720000000|35.27|2,647,415|32.79%|33|2021-11-01|Nov 01, 2021|09/2021|1.26|0.8588|1660000000|1600000000|2021-08-03|Aug 03, 2021|06/2021|0.96|0.777|1650000000|1560000000
2022-01-16 15:35:32|00273|8281|FCX|64.73B|64730000000|44.08|17,205,849|45.24%|33|2021-10-21|Oct 21, 2021|09/2021|0.89|0.8088|6080000000|6180000000|2021-07-22|Jul 22, 2021|06/2021|0.77|0.7605|5750000000|5730000000
2022-01-16 15:35:37|00274|7925|GPS|6.82B|6820000000|18.27|8,827,363|-17.18%|33|2021-11-23|Nov 23, 2021|10/2021|0.27|0.4879|3940000000|4420000000|2021-08-26|Aug 26, 2021|07/2021|0.7|0.4631|4210000000|4120000000
2022-01-16 15:35:42|00275|6442|GRMN|25.46B|25460000000|132.38|877,149|9.4%|33|2021-10-27|Oct 27, 2021|09/2021|1.41|1.27|1190000000|1150000000|2021-07-28|Jul 28, 2021|06/2021|1.68|1.25|1330000000|1110000000
2022-01-16 15:35:48|00276|39135|IT|23.52B|23520000000|286.01|420,780|78.3%|33|2021-11-02|Nov 02, 2021|09/2021|2.03|1.56|1160000000|1160000000|2021-08-03|Aug 03, 2021|06/2021|2.24|1.73|1170000000|1120000000
2022-01-16 15:35:52|00277|7867|GD|59.4B|59400000000|213.10|967,228|39.13%|33|2021-10-27|Oct 27, 2021|09/2021|3.07|2.98|9570000000|9840000000|2021-07-28|Jul 28, 2021|06/2021|2.61|2.54|9220000000|9310000000
2022-01-16 15:35:57|00278|8193|GE|113.23B|113230000000|103.16|6,451,664|13.81%|34|2021-10-26|Oct 26, 2021|09/2021|0.57|0.4278|18430000000|19290000000|2021-07-27|Jul 27, 2021|06/2021|0.4|0.2607|16920000000|18140000000
2022-01-16 15:36:01|00279|263|GIS|42.16B|42160000000|69.90|3,150,063|24.29%|30|2021-12-21|Dec 21, 2021|11/2021|0.99|1.05|5020000000|4840000000|2021-09-22|Sep 22, 2021|08/2021|0.99|0.8883|4540000000|4300000000
2022-01-16 15:36:06|00280|239|GM|88.71B|88710000000|61.10|18,393,758|22.27%|34|2021-10-27|Oct 27, 2021|09/2021|1.52|0.9845|26780000000|30720000000|2021-08-04|Aug 04, 2021|06/2021|1.97|1.82|34200000000|29920000000
2022-01-16 15:36:10|00281|7979|GPC|19.67B|19670000000|138.11|593,219|35.2%|34|2021-10-21|Oct 21, 2021|09/2021|1.88|1.64|4820000000|4690000000|2021-07-22|Jul 22, 2021|06/2021|1.74|1.54|4780000000|4330000000
2022-01-16 15:36:16|00282|39277|GPN|43.68B|43680000000|150.55|2,885,258|-21.33%|33|2021-11-02|Nov 02, 2021|09/2021|2.18|2.14|2000000000|1990000000|2021-08-02|Aug 02, 2021|06/2021|2.04|1.9|1940000000|1860000000
2022-01-16 15:36:20|00283|8234|GL|10.7B|10700000000|105.97|523,219|10.29%|33|2021-10-20|Oct 20, 2021|09/2021|1.78|1.89|1280000000|1270000000|2021-07-21|Jul 21, 2021|06/2021|1.85|1.82|1270000000|1250000000
2022-01-16 15:36:25|00284|265|GT|6.78B|6780000000|24.12|3,785,108|109.92%|33|2021-11-05|Nov 05, 2021|09/2021|0.72|0.2795|4950000000|4960000000|2021-08-06|Aug 06, 2021|06/2021|0.32|0.1587|3990000000|3740000000
2022-01-16 15:36:28|00285|8170|HRB|3.88B|3880000000|22.10|1,757,699|33.94%|36|2021-12-07|Dec 07, 2021|10/2021|--|-0.94|--|163680000|2021-12-06|Dec 06, 2021|12/2021|--|--|--|--
2022-01-16 15:36:33|00286|7921|HAL|25.73B|25730000000|28.74|9,483,884|38.57%|33|2021-10-19|Oct 19, 2021|09/2021|0.28|0.2753|3860000000|3890000000|2021-07-20|Jul 20, 2021|06/2021|0.26|0.2222|3710000000|3710000000
2022-01-16 15:36:37|00287|39179|HBI|5.86B|5860000000|16.79|4,836,028|6.81%|33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.4776|1790000000|1800000000|2021-08-05|Aug 05, 2021|06/2021|0.47|0.3941|1750000000|1590000000
2022-01-16 15:36:40|00288|8259|HOG|5.88B|5880000000|38.18|1,940,826|-6.01%|34|2021-10-27|Oct 27, 2021|09/2021|1.18|0.7736|1160000000|1140000000|2021-07-21|Jul 21, 2021|06/2021|1.41|1.21|1330000000|1390000000
2022-01-16 15:36:45|00289|8050|HIG|24.66B|24660000000|72.45|1,581,194|40.22%|34|2021-10-28|Oct 28, 2021|09/2021|1.26|0.8642|5690000000|5150000000|2021-07-28|Jul 28, 2021|06/2021|2.33|1.34|5590000000|5080000000
2022-01-16 15:36:48|00290|8351|HAS|13.81B|13810000000|100.12|812,307|3%|33|2021-10-26|Oct 26, 2021|09/2021|1.96|1.69|1970000000|1970000000|2021-07-26|Jul 26, 2021|06/2021|1.05|0.4726|1320000000|1160000000
2022-01-16 15:36:53|00291|20931|HCA|79.93B|79930000000|257.00|1,379,933|52.28%|29|2021-10-22|Oct 22, 2021|09/2021|4.57|4.06|15280000000|14530000000|2021-07-20|Jul 20, 2021|06/2021|4.37|3.16|14440000000|13610000000
2022-01-16 15:36:57|00292|13847|PEAK|19.71B|19710000000|36.08|2,793,582|20.43%|34|2021-11-02|Nov 02, 2021|09/2021|0.1|0.0956|481470000|471210000|2021-08-03|Aug 03, 2021|06/2021|0.51|0.1436|476240000|473920000
2022-01-16 15:37:01|00293|13849|HP|3.28B|3280000000|30.40|1,301,015|18.15%|34|2021-11-17|Nov 17, 2021|09/2021|-0.62|-0.5029|343810000|350020000|2021-07-28|Jul 28, 2021|06/2021|-0.57|-0.556|332210000|326480000
2022-01-16 15:37:07|00294|6405|HSIC|10.79B|10790000000|77.78|750,988|8.84%|34|2021-11-02|Nov 02, 2021|09/2021|1.1|0.9474|3180000000|2940000000|2021-08-03|Aug 03, 2021|06/2021|1.11|0.9758|2970000000|2870000000
2022-01-16 15:37:10|00295|8052|HSY|41.1B|41100000000|199.53|823,750|34.4%|33|2021-10-28|Oct 28, 2021|09/2021|2.1|2|2360000000|2330000000|2021-07-29|Jul 29, 2021|06/2021|1.47|1.43|1990000000|1840000000
2022-01-16 15:37:14|00296|8326|HES|28.25B|28250000000|91.78|1,984,176|50.36%|34|2021-10-27|Oct 27, 2021|09/2021|0.28|0.2549|1810000000|1520000000|2021-07-28|Jul 28, 2021|06/2021|0.24|0.1422|1600000000|1490000000
2022-01-16 15:37:17|00297|959998|HPE|22.71B|22710000000|17.56|10,575,475|40.03%|25|2021-11-30|Nov 30, 2021|10/2021|0.52|0.4843|7350000000|7380000000|2021-09-02|Sep 02, 2021|07/2021|0.47|0.4247|6900000000|6940000000
2022-01-16 15:37:21|00298|44408|HLT|41.25B|41250000000|147.98|1,987,666|36.5%|31|2021-10-27|Oct 27, 2021|09/2021|0.78|0.7794|1750000000|1700000000|2021-07-29|Jul 29, 2021|06/2021|0.56|0.4013|1330000000|1420000000
2022-01-16 15:37:25|00299|6515|HOLX|17.5B|17500000000|69.59|1,501,464|-8.55%|33|2021-11-01|Nov 01, 2021|09/2021|1.61|1|1320000000|1040000000|2021-07-28|Jul 28, 2021|06/2021|1.33|1.12|1170000000|1040000000
2022-01-16 15:37:29|00300|13850|HRL|26.63B|26630000000|49.08|2,110,581|9.38%|34|2021-12-09|Dec 09, 2021|10/2021|0.51|0.5006|3450000000|3220000000|2021-09-02|Sep 02, 2021|07/2021|0.39|0.3888|2860000000|2730000000
2022-01-16 15:37:33|00301|7927|HST|12.94B|12940000000|17.94|7,189,003|22.12%|34|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.0925|844000000|790250000|2021-08-03|Aug 03, 2021|06/2021|-0.09|-0.2228|649000000|615830000
2022-01-16 15:37:37|00302|8270|HPQ|41.6B|41600000000|38.42|10,147,165|52.64%|34|2021-11-23|Nov 23, 2021|10/2021|0.94|0.883|16680000000|15390000000|2021-08-26|Aug 26, 2021|07/2021|1|0.8364|15290000000|15900000000
2022-01-16 15:37:41|00303|8169|HUM|50.34B|50340000000|391.66|972,887|-3.72%|34|2021-11-03|Nov 03, 2021|09/2021|4.83|4.68|20870000000|20900000000|2021-07-28|Jul 28, 2021|06/2021|6.89|6.83|20650000000|20510000000
2022-01-16 15:37:45|00304|6493|HBAN|25.5B|25500000000|17.63|9,948,914|19.44%|33|2021-10-28|Oct 28, 2021|09/2021|0.22|0.3088|1700000000|1700000000|2021-07-29|Jul 29, 2021|06/2021|-0.05|0.2724|1280000000|1290000000
2022-01-16 15:37:50|00305|7907|ICE|71.33B|71330000000|126.60|2,038,650|9.91%|34|2021-10-28|Oct 28, 2021|09/2021|1.3|1.22|1800000000|1750000000|2021-07-29|Jul 29, 2021|06/2021|1.16|1.16|1710000000|1710000000
2022-01-16 15:37:53|00306|8026|IFF|37.11B|37110000000|145.79|1,136,706|23.84%|34|2021-11-08|Nov 08, 2021|09/2021|0.88|1.37|3070000000|3020000000|2021-08-05|Aug 05, 2021|06/2021|1.5|1.48|3090000000|2980000000
2022-01-16 15:37:57|00307|102907|INFO|48.57B|48570000000|121.77|2,193,983|42.4%|31|2021-09-28|Sep 28, 2021|08/2021|0.85|0.8257|1180000000|1170000000|2021-06-23|Jun 23, 2021|05/2021|0.81|0.7996|1180000000|1120000000
2022-01-16 15:38:00|00308|7915|ITW|76.54B|76540000000|243.84|882,568|20.01%|33|2021-10-28|Oct 28, 2021|09/2021|2.02|2|3560000000|3550000000|2021-07-30|Jul 30, 2021|06/2021|2.45|2.09|3680000000|3560000000
2022-01-16 15:38:04|00309|8137|IR|24.19B|24190000000|59.36|1,870,951|29.3%|34|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4684|1330000000|1270000000|2021-07-28|Jul 28, 2021|06/2021|0.46|0.4209|1280000000|1210000000
2022-01-16 15:38:07|00310|7930|IP|19.17B|19170000000|49.50|3,451,045|-1.49%|33|2021-10-27|Oct 27, 2021|09/2021|1.35|1.43|5710000000|5840000000|2021-07-29|Jul 29, 2021|06/2021|1|1.06|5620000000|5620000000
2022-01-16 15:38:12|00311|13851|IVZ|11.48B|11480000000|24.89|3,664,024|24.45%|34|2021-10-26|Oct 26, 2021|09/2021|0.77|0.7313|1330000000|1330000000|2021-07-27|Jul 27, 2021|06/2021|0.78|0.7023|1300000000|1290000000
2022-01-16 15:38:16|00312|7877|IPG|14.99B|14990000000|38.06|3,262,305|52.61%|34|2021-10-21|Oct 21, 2021|09/2021|0.63|0.4896|2260000000|2170000000|2021-07-21|Jul 21, 2021|06/2021|0.7|0.4352|2270000000|2080000000
2022-01-16 15:38:19|00313|13981|IPGP|8.6B|8600000000|161.25|260,073|-33.89%|33|2021-11-02|Nov 02, 2021|09/2021|1.4|1.28|379150000|369080000|2021-08-03|Aug 03, 2021|06/2021|1.29|1.4|371660000|380880000
2022-01-16 15:38:25|00314|13852|IRM|12.96B|12960000000|44.77|1,858,851|49.13%|34|2021-11-04|Nov 04, 2021|09/2021|0.4|0.3974|1130000000|1130000000|2021-08-05|Aug 05, 2021|06/2021|0.38|0.351|1120000000|1090000000
2022-01-16 15:38:29|00315|8125|J|17.21B|17210000000|132.92|552,526|20.63%|34|2021-11-23|Nov 23, 2021|09/2021|1.58|1.57|3590000000|3800000000|2021-08-03|Aug 03, 2021|06/2021|1.64|1.53|3580000000|3640000000
2022-01-16 15:38:33|00316|13082|JBHT|21.22B|21220000000|202.07|528,584|33.37%|33|2021-10-15|Oct 15, 2021|09/2021|1.88|1.78|3140000000|3020000000|2021-07-19|Jul 19, 2021|06/2021|1.61|1.58|2910000000|2710000000
2022-01-16 15:38:36|00317|8176|JEF|9.16B|9160000000|37.63|1,499,675|43.85%|35|2022-01-12|Jan 12, 2022|11/2021|1.2|1.34|1810000000|1900000000|2021-09-30|Sep 30, 2021|08/2021|1.5|0.9933|1940000000|1740000000
2022-01-16 15:38:41|00318|8071|SJM|15.73B|15730000000|145.15|722,053|27.22%|34|2021-11-23|Nov 23, 2021|10/2021|2.43|2.05|2050000000|1950000000|2021-08-26|Aug 26, 2021|07/2021|1.9|1.89|1860000000|1800000000
2022-01-16 15:38:45|00319|8217|JCI|53.92B|53920000000|76.56|3,016,879|47.77%|34|2021-11-05|Nov 05, 2021|09/2021|0.88|0.8738|6400000000|6420000000|2021-07-30|Jul 30, 2021|06/2021|0.83|0.8319|6340000000|6270000000
2022-01-16 15:38:49|00320|6463|JNPR|11.26B|11260000000|34.64|3,507,878|41.73%|34|2021-10-26|Oct 26, 2021|09/2021|0.46|0.459|1190000000|1200000000|2021-07-27|Jul 27, 2021|06/2021|0.43|0.3886|1170000000|1140000000
2022-01-16 15:38:53|00321|32512|KSU|26.71B|26710000000|293.59|1,976,302|37.97%|34|2021-10-19|Oct 19, 2021|09/2021|2.02|2.04|744000000|722350000|2021-07-16|Jul 16, 2021|06/2021|2.06|2.15|749500000|750620000
2022-01-16 15:38:57|00322|8334|K|23.04B|23040000000|67.53|1,975,614|14.4%|34|2021-11-04|Nov 04, 2021|09/2021|1.09|0.9428|3620000000|3540000000|2021-08-05|Aug 05, 2021|06/2021|1.14|1.03|3560000000|3430000000
2022-01-16 15:39:02|00323|8105|KEY|25.15B|25150000000|27.01|7,390,983|46.71%|34|2021-10-21|Oct 21, 2021|09/2021|0.65|0.5649|1820000000|1750000000|2021-07-20|Jul 20, 2021|06/2021|0.72|0.5356|1770000000|1730000000
2022-01-16 15:39:06|00324|269|KMB|48.22B|48220000000|143.20|1,672,171|9.07%|33|2021-10-25|Oct 25, 2021|09/2021|1.62|1.65|5010000000|4980000000|2021-07-23|Jul 23, 2021|06/2021|1.47|1.71|4720000000|4770000000
2022-01-16 15:39:10|00325|8337|KIM|15.44B|15440000000|25.01|3,711,908|51.85%|34|2021-11-05|Nov 05, 2021|09/2021|0.0782|0.1407|364690000|361050000|2021-07-29|Jul 29, 2021|06/2021|0.1497|0.1184|285730000|272050000
2022-01-16 15:39:14|00326|32518|KMI|40.56B|40560000000|17.89|14,799,480|15.49%|34|2021-10-20|Oct 20, 2021|09/2021|0.22|0.237|3820000000|3260000000|2021-07-21|Jul 21, 2021|06/2021|0.23|0.1918|3150000000|2910000000
2022-01-16 15:39:18|00327|41279|KKR|59.41B|59410000000|69.40|2,804,373|70.43%|29|2021-11-02|Nov 02, 2021|09/2021|1.05|0.9392|1700000000|1540000000|2021-08-03|Aug 03, 2021|06/2021|1.05|0.8714|1740000000|1220000000
2022-01-16 15:39:21|00328|8148|KSS|6.65B|6650000000|47.77|4,177,573|9.56%|35|2021-11-18|Nov 18, 2021|10/2021|1.65|0.6989|4370000000|4270000000|2021-08-19|Aug 19, 2021|07/2021|2.48|1.26|4220000000|3960000000
2022-01-16 15:39:26|00329|8062|KR|36.12B|36120000000|49.12|7,379,374|45.76%|30|2021-12-02|Dec 02, 2021|10/2021|0.78|0.6665|31860000000|31200000000|2021-09-10|Sep 10, 2021|07/2021|0.8|0.643|31680000000|30640000000
2022-01-16 15:39:30|00330|13846|LHX|44.71B|44710000000|227.86|1,229,760|20.83%|34|2021-10-29|Oct 29, 2021|09/2021|3.21|3.18|4230000000|4530000000|2021-08-03|Aug 03, 2021|06/2021|3.26|3.18|4670000000|4620000000
2022-01-16 15:39:35|00331|8113|LH|26.42B|26420000000|276.08|733,354|23.41%|34|2021-10-28|Oct 28, 2021|09/2021|6.82|4.92|4060000000|3650000000|2021-07-29|Jul 29, 2021|06/2021|6.13|5.57|3840000000|3610000000
2022-01-16 15:39:39|00332|8023|LEG|5.53B|5530000000|41.48|1,713,298|-5.1%|34|2021-11-01|Nov 01, 2021|09/2021|0.71|0.745|1320000000|1300000000|2021-08-02|Aug 02, 2021|06/2021|0.66|0.54|1270000000|1230000000
2022-01-16 15:39:45|00333|7961|LEN|33.47B|33470000000|108.16|2,285,926|41.22%|34|2021-12-15|Dec 15, 2021|11/2021|3.91|4.15|8430000000|8510000000|2021-09-20|Sep 20, 2021|08/2021|4.52|3.26|6940000000|7220000000
2022-01-16 15:39:49|00334|8131|LNC|13.43B|13430000000|74.32|1,398,097|44.59%|34|2021-11-03|Nov 03, 2021|09/2021|1.62|2.57|5240000000|4810000000|2021-08-04|Aug 04, 2021|06/2021|3.17|2.46|4850000000|4760000000
2022-01-16 15:39:53|00335|39152|LKQ|16.52B|16520000000|56.68|1,466,538|49.75%|33|2021-10-28|Oct 28, 2021|09/2021|1.02|0.8636|3300000000|3270000000|2021-07-29|Jul 29, 2021|06/2021|1.13|0.7538|3440000000|3090000000
2022-01-16 15:39:57|00336|7880|LMT|102.76B|102760000000|372.62|1,642,362|7.3%|33|2021-10-26|Oct 26, 2021|09/2021|2.21|1.97|16030000000|17120000000|2021-07-26|Jul 26, 2021|06/2021|6.52|6.53|17030000000|16940000000
2022-01-16 15:40:02|00337|13083|L|15.63B|15630000000|61.63|716,872|30.6%|34|2021-11-01|Nov 01, 2021|09/2021|0.9122|0.6332|3370000000|--|2021-08-02|Aug 02, 2021|06/2021|1.15|0.8274|4000000000|--
2022-01-16 15:40:07|00338|10549|LOW|163.99B|163990000000|243.40|3,254,774|42.06%|33|2021-11-17|Nov 17, 2021|10/2021|2.73|2.35|22920000000|22080000000|2021-08-18|Aug 18, 2021|07/2021|4.25|4.02|27570000000|26760000000
2022-01-16 15:40:11|00339|7965|LUMN|12.63B|12630000000|12.34|11,125,756|7.96%|34|2021-11-03|Nov 03, 2021|09/2021|0.49|0.3757|4890000000|4900000000|2021-08-03|Aug 03, 2021|06/2021|0.48|0.4139|4920000000|4990000000
2022-01-16 15:40:15|00340|39251|LYB|33.97B|33970000000|102.81|2,180,336|8.32%|34|2021-10-29|Oct 29, 2021|09/2021|5.25|5.7|12700000000|11400000000|2021-07-30|Jul 30, 2021|06/2021|6.13|5.43|11560000000|10960000000
2022-01-16 15:40:19|00341|8275|MTB|23.85B|23850000000|185.34|1,017,344|28.02%|34|2021-10-20|Oct 20, 2021|09/2021|3.69|3.5|1540000000|1480000000|2021-07-21|Jul 21, 2021|06/2021|3.41|3.65|1460000000|1490000000
2022-01-16 15:40:22|00342|32359|MAC|3.96B|3960000000|17.78|2,801,730|30.93%|34|2021-11-03|Nov 03, 2021|09/2021|0.5|-0.0765|212140000|195300000|2021-08-04|Aug 04, 2021|06/2021|-0.06|-0.0897|215470000|184740000
2022-01-16 15:40:26|00343|8945|M|7.8B|7800000000|26.05|17,354,737|100.23%|36|2021-11-18|Nov 18, 2021|10/2021|1.23|0.3143|5440000000|5200000000|2021-08-19|Aug 19, 2021|07/2021|1.29|0.2329|5650000000|5010000000
2022-01-16 15:40:31|00344|8099|MRO|15.16B|15160000000|19.47|16,627,580|136%|34|2021-11-03|Nov 03, 2021|09/2021|0.39|0.3098|1450000000|1320000000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.1741|1140000000|1130000000
2022-01-16 15:40:35|00345|13947|MPC|46.01B|46010000000|74.74|6,265,062|69.94%|34|2021-11-02|Nov 02, 2021|09/2021|0.73|0.7065|32610000000|19480000000|2021-08-04|Aug 04, 2021|06/2021|0.67|0.3871|29830000000|20910000000
2022-01-16 15:40:40|00346|8328|MMC|81.39B|81390000000|161.20|1,796,113|44.13%|34|2021-10-21|Oct 21, 2021|09/2021|1.08|0.9983|4580000000|4420000000|2021-07-22|Jul 22, 2021|06/2021|1.75|1.43|5020000000|4510000000
2022-01-16 15:40:44|00347|20299|MLM|25.12B|25120000000|402.63|317,422|32.63%|33|2021-11-02|Nov 02, 2021|09/2021|4.25|4.24|1460000000|1420000000|2021-07-29|Jul 29, 2021|06/2021|3.61|3.81|1300000000|1300000000
2022-01-16 15:40:54|00348|8184|MAS|16.42B|16420000000|67.28|1,795,779|19.95%|34|2021-10-27|Oct 27, 2021|09/2021|0.99|0.8806|2200000000|2090000000|2021-07-29|Jul 29, 2021|06/2021|1.14|1.03|2180000000|2150000000
2022-01-16 15:40:58|00349|7864|MA|365.65B|365650000000|372.14|5,002,332|15.12%|34|2021-10-28|Oct 28, 2021|09/2021|2.37|2.19|4990000000|4950000000|2021-07-29|Jul 29, 2021|06/2021|1.95|1.74|4530000000|4370000000
2022-01-16 15:41:03|00350|7917|MAT|7.82B|7820000000|22.33|3,084,205|19.03%|33|2021-10-21|Oct 21, 2021|09/2021|0.84|0.7213|1760000000|1680000000|2021-07-27|Jul 27, 2021|06/2021|0.03|-0.0543|1030000000|878810000
2022-01-16 15:41:06|00351|7924|MKC|25.76B|25760000000|96.35|1,325,168|3.13%|33|2021-09-30|Sep 30, 2021|08/2021|0.8|0.7211|1550000000|1540000000|2021-07-01|Jul 01, 2021|05/2021|0.69|0.6153|1560000000|1470000000
2022-01-16 15:41:10|00352|8014|MCK|39.17B|39170000000|256.52|905,978|39.1%|33|2021-11-01|Nov 01, 2021|09/2021|6.15|4.66|66580000000|63160000000|2021-08-04|Aug 04, 2021|06/2021|5.56|4.15|62670000000|60090000000
2022-01-16 15:41:13|00353|7857|MDT|145.95B|145950000000|108.55|6,802,297|-7.07%|34|2021-11-23|Nov 23, 2021|10/2021|1.32|1.29|7850000000|7960000000|2021-08-24|Aug 24, 2021|07/2021|1.41|1.32|7990000000|7870000000
2022-01-16 15:41:18|00354|7947|MET|57.51B|57510000000|68.37|4,405,833|33.69%|34|2021-11-03|Nov 03, 2021|09/2021|2.39|1.74|16910000000|16280000000|2021-08-04|Aug 04, 2021|06/2021|2.37|1.68|16240000000|15840000000
2022-01-16 15:41:22|00355|20210|MTD|34.77B|34770000000|1,512.76|94,379|24.16%|33|2021-11-04|Nov 04, 2021|09/2021|8.72|8.28|951950000|929500000|2021-07-29|Jul 29, 2021|06/2021|8.1|7.62|924350000|874900000
2022-01-16 15:41:26|00356|7862|MGM|20.85B|20850000000|44.47|5,458,501|49.23%|33|2021-11-03|Nov 03, 2021|09/2021|0.03|-0.0429|2710000000|2440000000|2021-08-04|Aug 04, 2021|06/2021|-0.13|-0.3381|2270000000|2170000000
2022-01-16 15:41:30|00357|20151|MAA|25.5B|25500000000|215.11|544,956|62.95%|33|2021-10-27|Oct 27, 2021|09/2021|0.6975|0.64|452580000|446260000|2021-07-28|Jul 28, 2021|06/2021|1.95|0.55|436930000|429280000
2022-01-16 15:41:34|00358|39172|MHK|11.57B|11570000000|170.77|554,661|14.63%|33|2021-10-28|Oct 28, 2021|09/2021|3.95|3.8|2820000000|2900000000|2021-07-29|Jul 29, 2021|06/2021|4.45|3.69|2950000000|2750000000
2022-01-16 15:41:37|00359|8063|TAP|11.23B|11230000000|51.69|1,701,687|-1.62%|34|2021-10-28|Oct 28, 2021|09/2021|1.75|1.53|2820000000|2910000000|2021-07-29|Jul 29, 2021|06/2021|1.58|1.34|2940000000|2810000000
2022-01-16 15:41:41|00360|8946|MCO|65.72B|65720000000|353.55|607,783|32.59%|33|2021-10-28|Oct 28, 2021|09/2021|2.69|2.55|1530000000|1460000000|2021-07-28|Jul 28, 2021|06/2021|3.22|2.78|1550000000|1490000000
2022-01-16 15:41:46|00361|8056|MS|177.43B|177430000000|98.88|8,571,337|31.42%|34|2021-10-14|Oct 14, 2021|09/2021|2.04|1.69|14750000000|13930000000|2021-07-15|Jul 15, 2021|06/2021|1.89|1.66|14760000000|14030000000
2022-01-16 15:41:49|00362|8278|MOS|16.38B|16380000000|43.23|5,028,745|50.94%|35|2021-11-01|Nov 01, 2021|09/2021|1.35|1.56|3420000000|3680000000|2021-08-02|Aug 02, 2021|06/2021|1.17|0.9897|2800000000|2850000000
2022-01-16 15:41:53|00363|276|MSI|42.42B|42420000000|251.13|655,816|44.7%|33|2021-11-04|Nov 04, 2021|09/2021|2.35|2.13|2110000000|2060000000|2021-08-05|Aug 05, 2021|06/2021|2.07|1.92|1970000000|1940000000
2022-01-16 15:41:57|00364|6395|NDAQ|31.13B|31130000000|186.14|776,930|32.92%|33|2021-10-20|Oct 20, 2021|09/2021|1.78|1.72|838000000|833770000|2021-07-21|Jul 21, 2021|06/2021|1.9|1.76|846000000|829110000
2022-01-16 15:42:01|00365|101919|NAVI|3.53B|3530000000|21.92|1,730,709|88.32%|30|2021-10-26|Oct 26, 2021|09/2021|0.92|0.8166|464000000|448270000|2021-07-27|Jul 27, 2021|06/2021|0.98|0.8485|468000000|447770000
2022-01-16 15:42:05|00366|6440|NTAP|21.21B|21210000000|95.41|1,619,370|47.56%|34|2021-11-30|Nov 30, 2021|10/2021|1.28|1.21|1570000000|1550000000|2021-08-25|Aug 25, 2021|07/2021|1.15|0.9421|1460000000|1420000000
2022-01-16 15:42:09|00367|8345|NWL|10.15B|10150000000|23.85|2,836,682|-1.2%|33|2021-10-29|Oct 29, 2021|09/2021|0.54|0.497|2790000000|2780000000|2021-07-30|Jul 30, 2021|06/2021|0.56|0.4493|2710000000|2560000000
2022-01-16 15:42:14|00368|8150|NEM|48.92B|48920000000|61.22|6,363,434|-1.03%|34|2021-10-28|Oct 28, 2021|09/2021|0.6|0.7554|2900000000|3140000000|2021-07-22|Jul 22, 2021|06/2021|0.83|0.7939|3070000000|3100000000
2022-01-16 15:42:17|00369|13065|NWS|13.35B|13350000000|22.94|712,110|25.22%|33|2021-11-04|Nov 04, 2021|09/2021|0.23|0.133|2500000000|2350000000|2021-08-05|Aug 05, 2021|06/2021|0.16|0.0552|2490000000|2250000000
2022-01-16 15:42:21|00370|13795|NWSA|13.22B|13220000000|22.72|3,217,402|21.5%|33|2021-11-04|Nov 04, 2021|09/2021|0.23|0.133|2500000000|2350000000|2021-08-05|Aug 05, 2021|06/2021|0.16|0.0552|2490000000|2250000000
2022-01-16 15:42:26|00371|13091|NEE|163.25B|163250000000|83.20|6,994,242|1.41%|33|2021-10-20|Oct 20, 2021|09/2021|0.75|0.716|4370000000|5440000000|2021-07-23|Jul 23, 2021|06/2021|0.71|0.6977|3930000000|4970000000
2022-01-16 15:42:30|00372|20769|NLSN|7.36B|7360000000|20.51|3,406,327|-7.32%|33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.3552|882000000|871050000|2021-07-29|Jul 29, 2021|06/2021|0.43|0.3571|861000000|851360000
2022-01-16 15:42:33|00373|7896|NI|11.13B|11130000000|28.33|3,954,638|23.55%|34|2021-11-03|Nov 03, 2021|09/2021|0.11|0.0951|944000000|951700000|2021-08-04|Aug 04, 2021|06/2021|0.13|0.1335|980000000|982950000
2022-01-16 15:42:36|00374|8340|JWN|3.55B|3550000000|22.26|5,724,681|-38.58%|36|2021-11-23|Nov 23, 2021|10/2021|0.39|0.5659|3640000000|3540000000|2021-08-24|Aug 24, 2021|07/2021|0.49|0.2727|3660000000|3660000000
2022-01-16 15:42:40|00375|8252|NSC|70.15B|70150000000|288.28|1,115,057|13.97%|33|2021-10-27|Oct 27, 2021|09/2021|3.06|2.91|2850000000|2750000000|2021-07-28|Jul 28, 2021|06/2021|3.28|2.97|2800000000|2750000000
2022-01-16 15:42:44|00376|6419|NTRS|27.75B|27750000000|133.62|697,245|38.55%|33|2021-10-20|Oct 20, 2021|09/2021|1.8|1.67|1640000000|1610000000|2021-07-21|Jul 21, 2021|06/2021|1.72|1.71|1590000000|1580000000
2022-01-16 15:42:48|00377|7861|NOC|63.96B|63960000000|403.45|757,942|34.15%|33|2021-10-28|Oct 28, 2021|09/2021|6.63|5.99|8720000000|8950000000|2021-07-29|Jul 29, 2021|06/2021|6.42|5.84|9150000000|8770000000
2022-01-16 15:42:52|00378|6494|NLOK|15.64B|15640000000|26.88|3,707,006|31.44%|33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.42|695000000|695260000|2021-07-27|Jul 27, 2021|06/2021|0.42|0.4117|686000000|685450000
2022-01-16 15:42:56|00379|40082|NCLH|9.57B|9570000000|22.96|20,806,805|-9.54%|32|2021-11-03|Nov 03, 2021|09/2021|-2.17|-2.03|153080000|233390000|2021-08-06|Aug 06, 2021|06/2021|-1.93|-1.97|4370000|10020000
2022-01-16 15:43:00|00380|8134|NOV|6.45B|6450000000|16.52|3,861,980|12%|33|2021-10-26|Oct 26, 2021|09/2021|-0.0999|-0.0771|1340000000|1420000000|2021-07-27|Jul 27, 2021|06/2021|-0.026|-0.1287|1420000000|1380000000
2022-01-16 15:43:04|00381|13857|NRG|10.01B|10010000000|40.89|2,348,872|0.17%|34|2021-11-04|Nov 04, 2021|09/2021|6.6|1.86|6610000000|4400000000|2021-08-05|Aug 05, 2021|06/2021|4.4|0.9358|5240000000|2820000000
2022-01-16 15:43:08|00382|8128|NUE|30.18B|30180000000|110.82|3,313,548|99.78%|34|2021-10-21|Oct 21, 2021|09/2021|7.28|7.16|10310000000|10150000000|2021-07-22|Jul 22, 2021|06/2021|5.15|4.79|8790000000|8260000000
2022-01-16 15:43:12|00383|7954|OXY|33.17B|33170000000|35.51|15,002,638|58.6%|34|2021-11-04|Nov 04, 2021|09/2021|0.87|0.6559|6790000000|6450000000|2021-08-03|Aug 03, 2021|06/2021|0.32|0.009|5960000000|5870000000
2022-01-16 15:43:16|00384|8129|OMC|16.92B|16920000000|79.60|1,975,502|26.11%|34|2021-10-19|Oct 19, 2021|09/2021|1.65|1.37|3440000000|3460000000|2021-07-20|Jul 20, 2021|06/2021|1.74|1.38|3570000000|3370000000
2022-01-16 15:43:20|00385|13858|OKE|27.92B|27920000000|62.61|2,331,488|41.75%|34|2021-11-02|Nov 02, 2021|09/2021|0.88|0.8318|4540000000|4540000000|2021-08-03|Aug 03, 2021|06/2021|0.77|0.746|3390000000|3030000000
2022-01-16 15:43:24|00386|274|ORCL|234.17B|234170000000|87.69|9,024,597|41.94%|34|2021-12-09|Dec 09, 2021|11/2021|1.21|1.11|10360000000|10200000000|2021-09-13|Sep 13, 2021|08/2021|1.03|0.9726|9730000000|9760000000
2022-01-16 15:43:27|00387|39262|PKG|12.95B|12950000000|137.31|717,966|-3.66%|33|2021-10-25|Oct 25, 2021|09/2021|2.69|2.34|2000000000|1930000000|2021-07-26|Jul 26, 2021|06/2021|2.17|1.78|1880000000|1780000000
2022-01-16 15:43:31|00388|7976|PH|42.02B|42020000000|326.93|662,004|14.64%|34|2021-11-04|Nov 04, 2021|09/2021|4.26|3.69|3760000000|3630000000|2021-08-05|Aug 05, 2021|06/2021|4.38|4.32|3960000000|3930000000
2022-01-16 15:43:35|00389|6477|PDCO|2.81B|2810000000|28.82|631,014|-11.4%|34|2021-12-01|Dec 01, 2021|10/2021|0.58|0.5071|1650000000|1580000000|2021-09-02|Sep 02, 2021|07/2021|0.43|0.3741|1610000000|1460000000
2022-01-16 15:43:39|00390|32370|PNR|10.94B|10940000000|66.11|1,163,265|14.79%|33|2021-10-26|Oct 26, 2021|09/2021|0.89|0.8352|969200000|940350000|2021-07-27|Jul 27, 2021|06/2021|0.84|0.7986|941100000|913560000
2022-01-16 15:43:45|00391|32373|PBCT|9.05B|9050000000|21.42|4,723,432|48.54%|33|2021-10-21|Oct 21, 2021|09/2021|0.33|0.3338|478300000|479540000|2021-07-15|Jul 15, 2021|06/2021|0.41|0.3486|487700000|496170000
2022-01-16 15:43:49|00392|8279|PKI|22.52B|22520000000|178.47|969,801|20.17%|34|2021-11-02|Nov 02, 2021|09/2021|2.31|1.74|1170000000|1040000000|2021-07-26|Jul 26, 2021|06/2021|2.83|2.44|1230000000|1120000000
2022-01-16 15:43:53|00393|32396|PRGO|5.31B|5310000000|39.73|1,442,661|-9.11%|32|2021-11-10|Nov 10, 2021|09/2021|0.45|0.6533|1040000000|1050000000|2021-08-11|Aug 11, 2021|06/2021|0.5|0.5975|981000000|1020000000
2022-01-16 15:43:57|00394|7989|PFE |308.43B|308430000000|54.95|41,547,763|49.73%|34|2021-11-02|Nov 02, 2021|09/2021|1.34|1.08|24090000000|22580000000|2021-07-28|Jul 28, 2021|06/2021|1.07|0.9705|18980000000|18710000000
2022-01-16 15:44:03|00395|8251|PCG|25.83B|25830000000|13.01|14,159,105|6.29%|34|2021-11-01|Nov 01, 2021|09/2021|0.24|0.2562|5470000000|5370000000|2021-07-29|Jul 29, 2021|06/2021|0.27|0.2758|5220000000|4980000000
2022-01-16 15:44:08|00396|8039|PM|160.94B|160940000000|103.38|4,696,777|27.72%|34|2021-10-19|Oct 19, 2021|09/2021|1.58|1.56|8120000000|7940000000|2021-07-20|Jul 20, 2021|06/2021|1.57|1.55|7840000000|7670000000
2022-01-16 15:44:12|00397|32531|PSX|38.82B|38820000000|88.58|3,299,584|23.47%|34|2021-10-29|Oct 29, 2021|09/2021|3.18|1.9|31470000000|31280000000|2021-08-03|Aug 03, 2021|06/2021|0.74|0.6411|27890000000|26190000000
2022-01-16 15:44:16|00398|7943|PNW|8.15B|8150000000|72.27|1,294,927|-7.99%|34|2021-11-05|Nov 05, 2021|09/2021|3|2.79|1310000000|1240000000|2021-08-05|Aug 05, 2021|06/2021|1.91|1.65|1000000000|946390000
2022-01-16 15:44:21|00399|13860|PXD|52.66B|52660000000|215.70|1,963,865|69.34%|34|2021-11-03|Nov 03, 2021|09/2021|4.13|3.86|4460000000|4550000000|2021-08-02|Aug 02, 2021|06/2021|2.55|2.55|3420000000|3620000000
2022-01-16 15:44:24|00400|8057|PNC|93.91B|93910000000|222.20|1,678,792|43.56%|34|2021-10-15|Oct 15, 2021|09/2021|3.3|3.35|5200000000|5040000000|2021-07-14|Jul 14, 2021|06/2021|2.43|1.09|4670000000|4440000000
2022-01-16 15:44:28|00401|8118|PPG|39.17B|39170000000|165.00|1,230,851|11.46%|34|2021-10-20|Oct 20, 2021|09/2021|1.69|1.59|4370000000|4250000000|2021-07-19|Jul 19, 2021|06/2021|1.94|2.2|4360000000|4340000000
2022-01-16 15:44:31|00402|8203|PPL|22.5B|22500000000|29.97|4,189,599|4.9%|34|2021-11-04|Nov 04, 2021|09/2021|0.36|0.3828|1510000000|1590000000|2021-08-05|Aug 05, 2021|06/2021|0.19|0.2778|1290000000|1420000000
2022-01-16 15:44:36|00403|8267|PFG|20.36B|20360000000|76.82|1,460,154|44.1%|33|2021-10-26|Oct 26, 2021|09/2021|1.69|1.6|3620000000|3620000000|2021-07-27|Jul 27, 2021|06/2021|1.7|1.52|3610000000|3610000000
2022-01-16 15:44:40|00404|7968|PGR|64.07B|64070000000|109.75|2,695,467|15.77%|31|2021-10-14|Oct 14, 2021|09/2021|0.1273|0.2083|12450000000|12100000000|2021-07-15|Jul 15, 2021|06/2021|0.7183|1.02|11480000000|11380000000
2022-01-16 15:44:45|00405|7923|PLD|114.94B|114940000000|152.74|2,375,306|56.37%|33|2021-10-15|Oct 15, 2021|09/2021|0.97|0.4715|1040000000|1040000000|2021-07-19|Jul 19, 2021|06/2021|0.81|0.4287|1010000000|1010000000
2022-01-16 15:44:49|00406|8191|PRU|44.38B|44380000000|117.40|1,713,015|40.41%|34|2021-11-02|Nov 02, 2021|09/2021|3.78|2.73|19660000000|19660000000|2021-08-03|Aug 03, 2021|06/2021|3.79|3.11|13100000000|13100000000
2022-01-16 15:44:53|00407|7893|PEG|32.99B|32990000000|65.25|1,683,449|9.89%|34|2021-11-02|Nov 02, 2021|09/2021|0.98|0.9235|1900000000|2560000000|2021-08-03|Aug 03, 2021|06/2021|0.7|0.706|1870000000|2240000000
2022-01-16 15:44:57|00408|8158|PSA|63.53B|63530000000|361.79|600,938|61.23%|34|2021-11-01|Nov 01, 2021|09/2021|2.52|2.14|894930000|862380000|2021-08-03|Aug 03, 2021|06/2021|1.97|1.94|829320000|803980000
2022-01-16 15:45:01|00409|8237|PHM|14.45B|14450000000|57.09|2,312,742|33.7%|33|2021-10-26|Oct 26, 2021|09/2021|1.82|1.79|3480000000|3420000000|2021-07-27|Jul 27, 2021|06/2021|1.9|1.74|3360000000|3500000000
2022-01-16 15:45:05|00410|32533|PVH|7.19B|7190000000|102.70|870,108|2.41%|30|2021-12-01|Dec 01, 2021|10/2021|2.67|2.07|2330000000|2410000000|2021-08-31|Aug 31, 2021|07/2021|2.72|1.2|2310000000|2140000000
2022-01-16 15:45:09|00411|945074|QRVO|16.39B|16390000000|148.73|1,322,873|-16.11%|27|2021-11-03|Nov 03, 2021|09/2021|3.42|3.25|1260000000|1250000000|2021-08-04|Aug 04, 2021|06/2021|2.83|2.45|1110000000|1080000000
2022-01-16 15:45:13|00412|19695|PWR|15.2B|15200000000|106.64|969,955|40.02%|34|2021-11-04|Nov 04, 2021|09/2021|1.48|1.45|3350000000|3430000000|2021-08-05|Aug 05, 2021|06/2021|1.06|1.03|3000000000|2980000000
2022-01-16 15:45:16|00413|8198|DGX|17.46B|17460000000|142.30|1,231,879|14.4%|34|2021-10-21|Oct 21, 2021|09/2021|3.96|2.88|2770000000|2450000000|2021-07-22|Jul 22, 2021|06/2021|3.18|2.87|2550000000|2390000000
2022-01-16 15:45:19|00414|8022|RL|8.45B|8450000000|114.84|852,499|4.33%|34|2021-11-02|Nov 02, 2021|09/2021|2.62|2|1500000000|1470000000|2021-08-03|Aug 03, 2021|06/2021|2.29|0.8801|1380000000|1220000000
2022-01-16 15:45:24|00415|8229|RRC|5.23B|5230000000|21.79|4,301,481|113.63%|34|2021-10-26|Oct 26, 2021|09/2021|0.52|0.5381|302640000|701120000|2021-07-26|Jul 26, 2021|06/2021|0.24|0.2484|434720000|593820000
2022-01-16 15:45:27|00416|20380|RJF|22.53B|22530000000|108.44|1,032,886|58.01%|33|2021-10-27|Oct 27, 2021|09/2021|2.06|1.71|2700000000|2540000000|2021-07-28|Jul 28, 2021|06/2021|1.83|1.52|2470000000|2390000000
2022-01-16 15:45:31|00417|8235|RTX|138.42B|138420000000|92.33|4,833,233|33.42%|30|2021-10-26|Oct 26, 2021|09/2021|1.26|1.09|16210000000|16400000000|2021-07-27|Jul 27, 2021|06/2021|1.03|0.9283|15880000000|15830000000
2022-01-16 15:45:34|00418|39285|O|40.49B|40490000000|71.50|4,854,524|21.91%|33|2021-11-01|Nov 01, 2021|09/2021|0.3292|0.3907|486340000|471530000|2021-08-02|Aug 02, 2021|06/2021|0.33|0.3811|460260000|441430000
2022-01-16 15:45:39|00419|20718|REG|13B|13000000000|75.80|828,781|61.04%|33|2021-11-04|Nov 04, 2021|09/2021|0.69|0.4872|285350000|296690000|2021-08-05|Aug 05, 2021|06/2021|0.5625|0.309|279800000|287670000
2022-01-16 15:45:44|00420|7945|RF|24.22B|24220000000|25.41|7,722,151|39.39%|33|2021-10-22|Oct 22, 2021|09/2021|0.6633|0.5254|1610000000|1560000000|2021-07-23|Jul 23, 2021|06/2021|0.77|0.53|1560000000|1550000000
2022-01-16 15:45:48|00421|13862|RSG|41.18B|41180000000|129.86|933,453|38.43%|34|2021-10-28|Oct 28, 2021|09/2021|1.11|1.05|2930000000|2840000000|2021-07-29|Jul 29, 2021|06/2021|1.09|0.956|2810000000|2710000000
2022-01-16 15:45:52|00422|21180|RMD|36.87B|36870000000|252.16|496,180|19.16%|28|2021-10-28|Oct 28, 2021|09/2021|1.51|1.37|904020000|856610000|2021-08-05|Aug 05, 2021|06/2021|1.35|1.29|876100000|799540000
2022-01-16 15:45:56|00423|8207|RHI|12.52B|12520000000|114.38|746,677|79.31%|34|2021-10-21|Oct 21, 2021|09/2021|1.53|1.4|1710000000|1650000000|2021-07-22|Jul 22, 2021|06/2021|1.33|1.05|1580000000|1480000000
2022-01-16 15:46:00|00424|8356|ROK|37.71B|37710000000|325.05|554,287|27.17%|34|2021-11-02|Nov 02, 2021|09/2021|2.33|2.16|1810000000|1900000000|2021-07-27|Jul 27, 2021|06/2021|2.31|2.09|1850000000|1790000000
2022-01-16 15:46:04|00425|13863|ROP|47.24B|47240000000|447.80|385,116|8.79%|34|2021-10-22|Oct 22, 2021|09/2021|3.61|3.83|1460000000|1610000000|2021-07-23|Jul 23, 2021|06/2021|3.76|3.67|1590000000|1580000000
2022-01-16 15:46:08|00426|39254|RCL|21.44B|21440000000|84.15|4,090,446|15.4%|33|2021-10-29|Oct 29, 2021|09/2021|-4.91|-4.39|456960000|567030000|2021-08-04|Aug 04, 2021|06/2021|-5.06|-4.35|50910000|152380000
2022-01-16 15:46:11|00427|8119|SPGI|104.14B|104140000000|432.36|1,292,047|41.32%|33|2021-10-26|Oct 26, 2021|09/2021|3.54|3.16|2090000000|1990000000|2021-07-29|Jul 29, 2021|06/2021|3.62|3.27|2110000000|1990000000
2022-01-16 15:46:15|00428|39107|SBAC|35.49B|35490000000|326.27|569,505|21.24%|34|2021-11-01|Nov 01, 2021|09/2021|0.43|0.808|589310000|576360000|2021-08-02|Aug 02, 2021|06/2021|1.37|0.6827|575530000|558980000
2022-01-16 15:46:18|00429|8354|SLB|53.03B|53030000000|37.81|11,292,119|51.79%|29|2021-10-22|Oct 22, 2021|09/2021|0.36|0.3568|5850000000|5940000000|2021-07-23|Jul 23, 2021|06/2021|0.3|0.2593|5630000000|5510000000
2022-01-16 15:46:22|00430|8940|STX|24.31B|24310000000|109.20|2,253,682|80.47%|33|2021-10-22|Oct 22, 2021|09/2021|2.35|2.21|3120000000|3110000000|2021-07-21|Jul 21, 2021|06/2021|2|1.87|3010000000|2970000000
2022-01-16 15:46:26|00431|8076|SEE|10.03B|10030000000|67.70|782,950|52.48%|34|2021-11-02|Nov 02, 2021|09/2021|0.86|0.8236|1410000000|1370000000|2021-08-03|Aug 03, 2021|06/2021|0.79|0.7792|1330000000|1280000000
2022-01-16 15:46:30|00432|8222|SRE|44.06B|44060000000|137.96|1,457,106|12.93%|34|2021-11-05|Nov 05, 2021|09/2021|1.7|1.7|3010000000|2820000000|2021-08-05|Aug 05, 2021|06/2021|1.63|1.59|2740000000|2530000000
2022-01-16 15:46:34|00433|7986|SHW|80.26B|80260000000|308.46|1,125,260|27.54%|34|2022-01-14|Jan 14, 2022|12/2021|1.35|1.68|4760000000|4760000000|2021-10-26|Oct 26, 2021|09/2021|2.09|2.11|5150000000|5090000000
2022-01-16 15:46:38|00434|39114|SIG|4.71B|4710000000|89.52|913,327|127.44%|33|2021-12-02|Dec 02, 2021|10/2021|1.43|0.7184|1540000000|1430000000|2021-09-02|Sep 02, 2021|07/2021|3.57|1.7|1800000000|1650000000
2022-01-16 15:46:43|00435|8210|SPG|58.52B|58520000000|155.70|2,095,797|67.42%|33|2021-11-01|Nov 01, 2021|09/2021|2.07|1.05|1300000000|1180000000|2021-08-02|Aug 02, 2021|06/2021|1.88|1.05|1250000000|1110000000
2022-01-16 15:46:47|00436|32515|SLG|5.52B|5520000000|81.43|826,335|27.29%|33|2021-10-20|Oct 20, 2021|09/2021|5.75|-0.1202|142700000|168670000|2021-07-21|Jul 21, 2021|06/2021|1.51|-0.0107|163920000|171550000
2022-01-16 15:46:51|00437|8001|SNA|11.78B|11780000000|220.13|358,520|30.59%|34|2021-10-21|Oct 21, 2021|09/2021|3.57|3.4|1040000000|1000000000|2021-07-22|Jul 22, 2021|06/2021|3.76|3.22|1080000000|992130000
2022-01-16 15:46:55|00438|7956|SO|72.77B|72770000000|68.66|4,191,947|15.09%|34|2021-11-04|Nov 04, 2021|09/2021|1.23|1.22|6240000000|6120000000|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7924|5200000000|5050000000
2022-01-16 15:47:02|00439|7914|LUV|27.12B|27120000000|45.82|8,792,893|-1.8%|33|2021-10-21|Oct 21, 2021|09/2021|-0.23|-0.2732|4680000000|4580000000|2021-07-22|Jul 22, 2021|06/2021|-0.35|-0.2239|4010000000|3940000000
2022-01-16 15:47:06|00440|8160|SWK|31.41B|31410000000|192.65|1,267,511|11.6%|34|2021-10-28|Oct 28, 2021|09/2021|2.77|2.47|4260000000|4250000000|2021-07-27|Jul 27, 2021|06/2021|3.08|2.89|4300000000|4230000000
2022-01-16 15:47:10|00441|7967|STT|37.94B|37940000000|103.77|2,097,209|34.45%|33|2021-10-18|Oct 18, 2021|09/2021|2|1.92|2990000000|2960000000|2021-07-16|Jul 16, 2021|06/2021|1.97|1.79|2980000000|2940000000
2022-01-16 15:47:14|00442|6499|SRCL|5.45B|5450000000|59.28|371,810|-12.9%|33|2021-11-02|Nov 02, 2021|09/2021|0.44|0.5967|648900000|671710000|2021-08-06|Aug 06, 2021|06/2021|0.67|0.6908|672700000|669150000
2022-01-16 15:47:19|00443|8186|SYK|100.61B|100610000000|266.71|1,271,941|10.22%|34|2021-10-28|Oct 28, 2021|09/2021|2.2|2.28|4160000000|4220000000|2021-07-27|Jul 27, 2021|06/2021|2.25|2.14|4290000000|4140000000
2022-01-16 15:47:24|00444|940815|SYF|26.64B|26640000000|48.67|5,166,121|25.54%|29|2021-10-19|Oct 19, 2021|09/2021|2|1.51|2490000000|2520000000|2021-07-20|Jul 20, 2021|06/2021|2.12|1.39|2400000000|2610000000
2022-01-16 15:47:28|00445|8285|SYY|40.9B|40900000000|79.79|2,495,625|5.58%|34|2021-11-09|Nov 09, 2021|09/2021|0.83|0.866|16460000000|15850000000|2021-08-10|Aug 10, 2021|06/2021|0.71|0.6121|16140000000|14660000000
2022-01-16 15:47:32|00446|6480|TROW|40.1B|40100000000|174.97|1,062,619|11.86%|33|2021-10-28|Oct 28, 2021|09/2021|3.27|3.31|1950000000|1960000000|2021-07-29|Jul 29, 2021|06/2021|3.31|3.2|1930000000|1890000000
2022-01-16 15:47:37|00447|7959|TPR|10.56B|10560000000|38.37|3,368,294|14.13%|33|2021-11-11|Nov 11, 2021|09/2021|0.82|0.6963|1480000000|1430000000|2021-08-19|Aug 19, 2021|06/2021|0.74|0.6852|1620000000|1550000000
2022-01-16 15:47:44|00448|8180|TGT|106.08B|106080000000|221.40|3,651,498|13.66%|31|2021-11-17|Nov 17, 2021|10/2021|3.03|2.82|25650000000|24610000000|2021-08-18|Aug 18, 2021|07/2021|3.64|3.51|25160000000|24990000000
2022-01-16 15:47:47|00449|19701|TEL|52.4B|52400000000|160.74|1,403,987|25.63%|34|2021-10-27|Oct 27, 2021|09/2021|1.69|1.64|3820000000|3780000000|2021-07-28|Jul 28, 2021|06/2021|1.79|1.58|3850000000|3730000000
2022-01-16 15:47:52|00450|13843|FTI|3.18B|3180000000|7.050|5,658,679|-24.6%|33|2021-10-20|Oct 20, 2021|09/2021|-0.06|0.0158|1580000000|1700000000|2021-07-21|Jul 21, 2021|06/2021|-0.06|-0.012|1670000000|1610000000
2022-01-16 15:47:56|00451|8305|TXT|16.9B|16900000000|76.66|1,099,552|56.64%|34|2021-10-28|Oct 28, 2021|09/2021|0.85|0.7758|2990000000|3140000000|2021-07-29|Jul 29, 2021|06/2021|0.81|0.6528|3190000000|2970000000
2022-01-16 15:48:01|00452|8299|AES|15.37B|15370000000|23.06|4,550,697|-16.45%|34|2021-11-03|Nov 03, 2021|09/2021|0.5|0.44|3040000000|2560000000|2021-08-04|Aug 04, 2021|06/2021|0.31|0.2888|2700000000|2320000000
2022-01-16 15:48:05|00453|8147|TMO|234.38B|234380000000|594.80|1,345,663|18.22%|33|2021-10-27|Oct 27, 2021|09/2021|5.76|4.68|9330000000|8380000000|2021-07-28|Jul 28, 2021|06/2021|5.6|5.47|9270000000|8730000000
2022-01-16 15:48:10|00454|8227|TJX|84.91B|84910000000|71.18|6,405,884|3.97%|35|2021-11-17|Nov 17, 2021|10/2021|0.84|0.806|12530000000|12270000000|2021-08-18|Aug 18, 2021|07/2021|0.79|0.5848|12080000000|11000000000
2022-01-16 15:48:13|00455|32379|TSCO|25.26B|25260000000|221.97|692,139|40.95%|33|2021-10-21|Oct 21, 2021|09/2021|1.95|1.66|3020000000|2860000000|2021-07-19|Jul 19, 2021|06/2021|3.19|2.98|3600000000|3480000000
2022-01-16 15:48:17|00456|20793|TDG|35.66B|35660000000|645.38|304,001|10.32%|34|2021-11-16|Nov 16, 2021|09/2021|4.25|3.7|1280000000|1320000000|2021-08-10|Aug 10, 2021|06/2021|3.33|2.97|1220000000|1220000000
2022-01-16 15:48:21|00457|8239|TNL|4.86B|4860000000|56.32|649,422|18.77%|33|2021-10-27|Oct 27, 2021|09/2021|1.19|1.03|839000000|831500000|2021-07-28|Jul 28, 2021|06/2021|0.88|0.7385|797000000|721310000
2022-01-16 15:48:25|00458|8159|TRV|40.15B|40150000000|163.21|1,352,231|13.94%|33|2021-10-19|Oct 19, 2021|09/2021|2.6|1.83|8320000000|8170000000|2021-07-20|Jul 20, 2021|06/2021|3.45|2.39|8140000000|7740000000
2022-01-16 15:48:31|00459|32539|TRIP|4B|4000000000|28.96|2,712,786|-13.37%|33|2021-11-08|Nov 08, 2021|09/2021|0.16|0.2363|303000000|307280000|2021-08-05|Aug 05, 2021|06/2021|-0.07|-0.1045|235000000|192380000
2022-01-16 15:48:36|00460|7918|TFC|89.99B|89990000000|67.41|4,710,236|29.71%|34|2021-10-15|Oct 15, 2021|09/2021|1.2|1.09|5630000000|5530000000|2021-07-15|Jul 15, 2021|06/2021|1.16|0.9822|5680000000|5470000000
2022-01-16 15:48:41|00461|8179|TSN|34.04B|34040000000|93.76|1,833,191|44.8%|34|2021-11-15|Nov 15, 2021|09/2021|2.3|2.22|12810000000|12660000000|2021-08-09|Aug 09, 2021|06/2021|2.7|1.61|12480000000|11460000000
2022-01-16 15:48:46|00462|8310|USB|93.79B|93790000000|63.25|5,133,254|30.68%|34|2021-10-14|Oct 14, 2021|09/2021|1.3|1.15|5890000000|5760000000|2021-07-15|Jul 15, 2021|06/2021|1.28|1.14|5780000000|5610000000
2022-01-16 15:48:50|00463|32535|UDR|19.43B|19430000000|58.58|1,636,035|48.6%|33|2021-10-26|Oct 26, 2021|09/2021|0.06|0.0374|329770000|319920000|2021-07-28|Jul 28, 2021|06/2021|0.04|0.0108|311350000|303350000
2022-01-16 15:48:53|00464|39338|ULTA|20.27B|20270000000|374.48|789,494|24.06%|32|2021-12-02|Dec 02, 2021|10/2021|3.93|2.48|2000000000|1890000000|2021-08-25|Aug 25, 2021|07/2021|4.52|2.55|1970000000|1770000000
2022-01-16 15:48:57|00465|13959|UAA|8.98B|8980000000|18.86|6,113,598|4.26%|33|2021-11-02|Nov 02, 2021|09/2021|0.31|0.1568|1550000000|1480000000|2021-08-03|Aug 03, 2021|06/2021|0.24|0.0609|1350000000|1220000000
2022-01-16 15:49:01|00466|976067|UA|7.7B|7700000000|16.18|2,378,920|3.78%|23|2021-11-02|Nov 02, 2021|09/2021|0.31|0.1568|1550000000|1480000000|2021-08-03|Aug 03, 2021|06/2021|0.24|0.0591|1350000000|1220000000
2022-01-16 15:49:06|00467|8083|UNP|158.32B|158320000000|246.27|2,456,925|13.7%|34|2021-10-21|Oct 21, 2021|09/2021|2.57|2.48|5570000000|5410000000|2021-07-22|Jul 22, 2021|06/2021|2.72|2.55|5500000000|5360000000
2022-01-16 15:49:09|00468|13061|UAL|15.13B|15130000000|46.74|12,592,037|6.49%|33|2021-10-19|Oct 19, 2021|09/2021|-1.02|-1.58|7750000000|7640000000|2021-07-20|Jul 20, 2021|06/2021|-3.91|-3.96|5470000000|5350000000
2022-01-16 15:49:12|00469|8199|UPS|179.51B|179510000000|206.54|2,500,346|29.98%|33|2021-10-26|Oct 26, 2021|09/2021|2.71|2.55|23110000000|22570000000|2021-07-27|Jul 27, 2021|06/2021|3.06|2.81|23420000000|23190000000
2022-01-16 15:49:16|00470|32516|URI|23.73B|23730000000|327.82|627,521|28.49%|33|2021-10-27|Oct 27, 2021|09/2021|6.58|6.8|2600000000|2580000000|2021-07-28|Jul 28, 2021|06/2021|4.66|4.87|2290000000|2230000000
2022-01-16 15:49:22|00471|39147|UHS|10.74B|10740000000|133.67|705,575|0.9%|33|2021-10-25|Oct 25, 2021|09/2021|2.67|2.75|3160000000|3100000000|2021-07-26|Jul 26, 2021|06/2021|3.76|2.69|3200000000|3020000000
2022-01-16 15:49:26|00472|8174|UNM|5.75B|5750000000|28.10|2,181,794|11.42%|34|2021-11-02|Nov 02, 2021|09/2021|1.03|1.15|2970000000|2950000000|2021-08-03|Aug 03, 2021|06/2021|1.39|1.12|2990000000|2960000000
2022-01-16 15:49:30|00473|8241|VLO|34.83B|34830000000|85.20|3,645,266|46.14%|34|2021-10-21|Oct 21, 2021|09/2021|1.22|0.9216|29520000000|24970000000|2021-07-29|Jul 29, 2021|06/2021|0.48|0.1416|27750000000|21750000000
2022-01-16 15:49:35|00474|13866|VTR|21.32B|21320000000|52.93|2,196,763|8.06%|33|2021-11-05|Nov 05, 2021|09/2021|0.16|0.0543|976080000|921100000|2021-08-06|Aug 06, 2021|06/2021|0.23|-0.0788|919190000|900560000
2022-01-16 15:49:39|00475|7870|VFC|28.38B|28380000000|72.25|2,469,217|-13.9%|32|2021-10-22|Oct 22, 2021|09/2021|1.11|1.15|3200000000|3490000000|2021-07-30|Jul 30, 2021|06/2021|0.27|0.1131|2190000000|2170000000
2022-01-16 15:49:43|00476|8171|VIAC|23.84B|23840000000|36.82|13,399,891|-18.72%|34|2021-11-04|Nov 04, 2021|09/2021|0.76|0.7613|6610000000|6560000000|2021-08-05|Aug 05, 2021|06/2021|0.97|0.9643|6560000000|6490000000
2022-01-16 15:49:46|00477|13570|VTRS|18.41B|18410000000|15.22|10,061,182|-10.73%|33|2021-11-08|Nov 08, 2021|09/2021|0.9889|0.8834|4540000000|4390000000|2021-08-09|Aug 09, 2021|06/2021|0.9767|0.8733|4580000000|4400000000
2022-01-16 15:49:51|00478|7863|VNO|9.58B|9580000000|46.28|1,252,432|20.02%|34|2021-11-01|Nov 01, 2021|09/2021|0.14|0.2547|409210000|380620000|2021-08-02|Aug 02, 2021|06/2021|0.14|0.2056|378940000|378740000
2022-01-16 15:49:56|00479|7974|VMC|25.51B|25510000000|192.23|754,889|19.46%|34|2021-11-04|Nov 04, 2021|09/2021|1.54|1.65|1520000000|1460000000|2021-08-04|Aug 04, 2021|06/2021|1.57|1.65|1360000000|1380000000
2022-01-16 15:50:00|00480|8058|WM|65.53B|65530000000|156.65|1,627,846|36.55%|34|2021-10-26|Oct 26, 2021|09/2021|1.26|1.35|4670000000|4550000000|2021-07-27|Jul 27, 2021|06/2021|1.27|1.19|4480000000|4240000000
2022-01-16 15:50:04|00481|7881|WAT|20.37B|20370000000|333.73|371,041|24.37%|34|2021-11-02|Nov 02, 2021|09/2021|2.66|2.36|659230000|654620000|2021-08-03|Aug 03, 2021|06/2021|2.6|2.29|681650000|624470000
2022-01-16 15:50:08|00482|13867|WEC|30.36B|30360000000|96.25|1,133,868|8.52%|34|2021-11-02|Nov 02, 2021|09/2021|0.92|0.7916|1750000000|1680000000|2021-08-03|Aug 03, 2021|06/2021|0.87|0.7914|1680000000|1610000000
2022-01-16 15:50:12|00483|7992|WFC|225.61B|225610000000|58.06|25,759,648|81.21%|34|2022-01-14|Jan 14, 2022|12/2021|1.38|1.11|20860000000|18840000000|2021-10-14|Oct 14, 2021|09/2021|1.17|0.9956|18830000000|18270000000
2022-01-16 15:50:15|00484|13848|WELL|38.09B|38090000000|87.51|2,097,394|36.2%|34|2021-11-04|Nov 04, 2021|09/2021|0.42|0.2278|1240000000|1160000000|2021-07-29|Jul 29, 2021|06/2021|0.06|0.1417|1140000000|1090000000
2022-01-16 15:50:20|00485|8117|WDC|20.77B|20770000000|66.64|3,814,229|30.13%|33|2021-10-28|Oct 28, 2021|09/2021|2.49|2.45|5050000000|5060000000|2021-08-04|Aug 04, 2021|06/2021|2.16|1.51|4920000000|4550000000
2022-01-16 15:50:27|00486|8323|WU|7.4B|7400000000|18.40|7,550,167|-16.1%|34|2021-11-02|Nov 02, 2021|09/2021|0.63|0.5753|1290000000|1320000000|2021-08-04|Aug 04, 2021|06/2021|0.48|0.4714|1290000000|1250000000
2022-01-16 15:50:31|00487|955555|WRK|12.34B|12340000000|46.91|1,973,215|2.69%|26|2021-11-09|Nov 09, 2021|09/2021|1.23|1.15|5090000000|5030000000|2021-08-05|Aug 05, 2021|06/2021|1|0.9695|4820000000|4710000000
2022-01-16 15:50:36|00488|8953|WY|30.7B|30700000000|40.98|3,475,571|26.01%|33|2021-10-29|Oct 29, 2021|09/2021|0.6|0.5537|2350000000|2340000000|2021-07-30|Jul 30, 2021|06/2021|1.37|1.4|3140000000|3100000000
2022-01-16 15:50:41|00489|8228|WHR|13.18B|13180000000|217.02|609,878|11.56%|34|2021-10-21|Oct 21, 2021|09/2021|6.68|6.14|5490000000|5720000000|2021-07-21|Jul 21, 2021|06/2021|6.64|6|5320000000|5030000000
2022-01-16 15:50:45|00490|8122|WMB|35.59B|35590000000|29.29|7,798,075|30.18%|34|2021-11-01|Nov 01, 2021|09/2021|0.34|0.2833|2480000000|2090000000|2021-08-02|Aug 02, 2021|06/2021|0.27|0.2813|2280000000|2070000000
2022-01-16 15:50:49|00491|29740|WTW|28.55B|28550000000|229.12|1,230,249|10.87%|30|2021-10-28|Oct 28, 2021|09/2021|1.73|1.59|1970000000|2100000000|2021-08-03|Aug 03, 2021|06/2021|2.66|1.96|2290000000|2210000000
2022-01-16 15:50:53|00492|8030|GWW|25.99B|25990000000|504.56|217,155|29.82%|34|2021-10-29|Oct 29, 2021|09/2021|5.65|5.31|3370000000|3320000000|2021-07-30|Jul 30, 2021|06/2021|4.27|4.61|3210000000|3220000000
2022-01-16 15:50:56|00493|6392|WYNN|10.49B|10490000000|91.47|3,386,172|-13.89%|33|2021-11-09|Nov 09, 2021|09/2021|-1.24|-1.31|994640000|978320000|2021-08-04|Aug 04, 2021|06/2021|-1.12|-1.55|990110000|915680000
2022-01-16 15:51:01|00494|8003|XRX|4.25B|4250000000|23.82|2,309,787|5.91%|33|2021-10-26|Oct 26, 2021|09/2021|0.48|0.4313|1760000000|1810000000|2021-07-27|Jul 27, 2021|06/2021|0.47|0.3697|1790000000|1770000000
2022-01-16 15:51:06|00495|32532|XYL|20.11B|20110000000|111.54|866,662|7.77%|34|2021-11-02|Nov 02, 2021|09/2021|0.63|0.5918|1270000000|1290000000|2021-08-03|Aug 03, 2021|06/2021|0.66|0.6256|1350000000|1310000000
2022-01-16 15:51:10|00496|8327|YUM|37.25B|37250000000|127.06|1,316,597|19.17%|33|2021-10-28|Oct 28, 2021|09/2021|1.22|1.08|1610000000|1590000000|2021-07-29|Jul 29, 2021|06/2021|1.16|0.9588|1600000000|1480000000
2022-01-16 15:51:16|00497|7902|ZBH|26.61B|26610000000|127.38|1,633,038|-20.45%|33|2021-11-04|Nov 04, 2021|09/2021|1.81|1.76|1920000000|1940000000|2021-08-03|Aug 03, 2021|06/2021|1.9|1.86|2030000000|1970000000
2022-01-16 15:51:20|00498|6418|ZION|11.05B|11050000000|70.65|1,258,311|43.77%|33|2021-10-18|Oct 18, 2021|09/2021|1.45|1.35|706000000|709170000|2021-07-19|Jul 19, 2021|06/2021|2.08|1.29|760000000|706030000
2022-01-16 15:51:24|00499|41176|ZTS|97.55B|97550000000|206.18|1,623,112|27.62%|32|2021-11-04|Nov 04, 2021|09/2021|1.25|1.11|1990000000|1930000000|2021-08-05|Aug 05, 2021|06/2021|1.19|1.09|1950000000|1830000000
2022-01-16 15:51:27|00500|41239|NOW|105.67B|105670000000|531.02|1,253,254|3.36%|33|2021-10-27|Oct 27, 2021|09/2021|1.55|1.39|1510000000|1480000000|2021-07-28|Jul 28, 2021|06/2021|1.42|1.21|1410000000|1360000000
2022-01-16 15:51:31|00501|13933|BX|138.7B|138700000000|116.12|3,834,461|83.3%|34|2021-10-21|Oct 21, 2021|09/2021|1.28|0.8939|3040000000|2290000000|2021-07-22|Jul 22, 2021|06/2021|0.82|0.7906|2120000000|1920000000
2022-01-16 15:51:34|00502|961620|SQ|61.48B|61480000000|133.29|8,698,802|-41.48%|24|2021-11-04|Nov 04, 2021|09/2021|0.37|0.3789|3840000000|4390000000|2021-08-02|Aug 02, 2021|06/2021|0.66|0.3122|4680000000|4990000000
2022-01-16 15:51:36|00503|1166012|SNOW|88.7B|88700000000|289.59|3,152,719|-0.59%|10|2021-12-01|Dec 01, 2021|10/2021|0.037|-0.057|334440000|305610000|2021-08-25|Aug 25, 2021|07/2021|-0.1206|-0.1475|272200000|256110000
2022-01-16 15:51:39|00504|1115848|UBER|80.53B|80530000000|41.51|27,825,066|-25.23%|16|2021-11-04|Nov 04, 2021|09/2021|-1.28|-0.3337|4850000000|4420000000|2021-08-04|Aug 04, 2021|06/2021|0.58|-0.5216|3930000000|3760000000
2022-01-16 15:51:44|00505|41268|PANW|49.25B|49250000000|499.11|1,379,682|36.79%|33|2021-11-18|Nov 18, 2021|10/2021|1.64|1.57|1250000000|1200000000|2021-08-24|Aug 24, 2021|07/2021|1.6|1.43|1220000000|1170000000
2022-01-16 15:51:46|00506|1152334|NET|32.27B|32270000000|100.29|4,328,461|28.82%|11|2021-11-04|Nov 04, 2021|09/2021|0.00|-0.0365|172350000|165670000|2021-08-05|Aug 05, 2021|06/2021|-0.02|-0.0358|152430000|146090000
2022-01-16 15:51:50|00507|16141|FTNT|51.1B|51100000000|312.54|1,287,085|113.29%|33|2021-11-04|Nov 04, 2021|09/2021|0.99|0.9416|867200000|811550000|2021-07-29|Jul 29, 2021|06/2021|0.95|0.8779|801100000|745140000
2022-01-16 15:51:53|00508|1152784|DDOG|43.15B|43150000000|138.28|3,552,171|38.5%|14|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0617|270490000|247770000|2021-08-05|Aug 05, 2021|06/2021|0.09|0.0332|233550000|212490000
2022-01-16 15:51:58|00509|48371|VEEV|34.42B|34420000000|223.85|852,061|-17.4%|32|2021-12-01|Dec 01, 2021|10/2021|0.97|0.8777|476110000|465960000|2021-09-01|Sep 01, 2021|07/2021|0.94|0.8662|455590000|451970000
2022-01-16 15:52:00|00510|989534|TTD|36.27B|36270000000|75.47|5,141,024|-3.9%|21|2021-11-08|Nov 08, 2021|09/2021|0.18|0.1501|301100000|283520000|2021-08-09|Aug 09, 2021|06/2021|0.18|0.1278|279970000|261570000
2022-01-16 15:52:04|00511|1072316|SPOT|41.87B|41870000000|218.56|1,347,475|-31.66%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.2099|2500000000|2450000000|2021-07-28|Jul 28, 2021|06/2021|-0.103|-0.367|2330000000|2290000000
2022-01-16 15:52:07|00512|1166239|PLTR|32.1B|32100000000|16.01|37,638,506|-37.56%|7|2021-11-09|Nov 09, 2021|09/2021|0.04|0.0372|392150000|385020000|2021-08-12|Aug 12, 2021|06/2021|0.04|0.0354|375640000|360300000
2022-01-16 15:52:10|00513|942355|HUBS|21.84B|21840000000|462.20|633,324|20.18%|29|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4346|339200000|326580000|2021-08-04|Aug 04, 2021|06/2021|0.43|0.3164|310790000|295940000
2022-01-16 15:52:14|00514|21232|MSCI|43.43B|43430000000|526.74|340,493|26.83%|33|2021-10-26|Oct 26, 2021|09/2021|2.53|2.43|517100000|509320000|2021-07-27|Jul 27, 2021|06/2021|2.45|2.31|498180000|489500000
2022-01-16 15:52:18|00515|32341|EPAM|30.8B|30800000000|543.06|640,912|56.05%|33|2021-11-04|Nov 04, 2021|09/2021|2.42|2.22|988540000|964610000|2021-08-05|Aug 05, 2021|06/2021|2.05|1.94|881370000|859850000
2022-01-16 15:52:21|00516|1052405|MDB|26.49B|26490000000|396.89|917,787|9.86%|20|2021-12-06|Dec 06, 2021|10/2021|-0.11|-0.376|226890000|205340000|2021-09-02|Sep 02, 2021|07/2021|-0.24|-0.3937|198750000|184310000
2022-01-16 15:52:25|00517|39333|ODFL|36.36B|36360000000|316.12|642,335|52.43%|33|2021-10-27|Oct 27, 2021|09/2021|2.47|2.37|1400000000|1370000000|2021-07-28|Jul 28, 2021|06/2021|2.31|2.2|1320000000|1260000000
2022-01-16 15:52:30|00518|31028|ENPH|19.27B|19270000000|142.84|2,505,096|-25.05%|33|2021-10-26|Oct 26, 2021|09/2021|0.6|0.4922|351520000|345080000|2021-07-27|Jul 27, 2021|06/2021|0.53|0.4163|316060000|312420000
2022-01-16 15:52:33|00519|949620|ETSY|20.75B|20750000000|163.70|2,412,574|-19.92%|27|2021-11-03|Nov 03, 2021|09/2021|0.62|0.5491|532430000|519260000|2021-08-04|Aug 04, 2021|06/2021|0.68|0.6408|528900000|525510000
2022-01-16 15:52:37|00520|1050149|ROKU|22.5B|22500000000|167.48|5,362,048|-58.98%|19|2021-11-03|Nov 03, 2021|09/2021|0.48|0.0641|679950000|683500000|2021-08-04|Aug 04, 2021|06/2021|0.52|0.1259|645120000|618810000
2022-01-16 15:52:41|00521|17608|ZBRA|28.22B|28220000000|528.00|267,849|29.03%|33|2021-11-02|Nov 02, 2021|09/2021|4.55|4.06|1440000000|1400000000|2021-08-03|Aug 03, 2021|06/2021|4.57|4.12|1380000000|1350000000
2022-01-16 15:52:45|00522|24282|WST|28.13B|28130000000|379.78|386,462|26.84%|33|2021-10-28|Oct 28, 2021|09/2021|2.06|1.8|701000000|687090000|2021-07-29|Jul 29, 2021|06/2021|2.46|1.74|723600000|669380000
2022-01-16 15:52:48|00523|1167745|DASH|45.12B|45120000000|131.53|3,490,019|-29.72%|8|2021-11-09|Nov 09, 2021|09/2021|-0.3|-0.0988|1280000000|1170000000|2021-08-12|Aug 12, 2021|06/2021|-0.3|-0.0633|1240000000|1100000000
2022-01-16 15:52:52|00524|103925|ANET|39.87B|39870000000|129.74|2,256,243|63.67%|29|2021-11-01|Nov 01, 2021|09/2021|0.74|0.6828|748700000|738230000|2021-08-02|Aug 02, 2021|06/2021|2.72|2.55|707320000|688260000
2022-01-16 15:52:55|00525|39269|GNRC|19.32B|19320000000|306.28|813,935|21.15%|33|2021-11-02|Nov 02, 2021|09/2021|2.35|2.37|942700000|961110000|2021-07-28|Jul 28, 2021|06/2021|2.39|2.31|919980000|867170000
2022-01-16 15:52:58|00526|1166014|U|34.46B|34460000000|117.92|4,502,629|-20.65%|10|2021-11-09|Nov 09, 2021|09/2021|-0.06|-0.0614|286330000|270880000|2021-08-10|Aug 10, 2021|06/2021|-0.02|-0.0985|273560000|245810000
2022-01-16 15:53:03|00527|1072222|ZS|35.68B|35680000000|254.74|2,266,330|20.7%|19|2021-11-30|Nov 30, 2021|10/2021|0.14|0.1229|230520000|211970000|2021-09-09|Sep 09, 2021|07/2021|0.14|0.09|197070000|186840000
2022-01-16 15:53:06|00528|1155833|BILL|18.57B|18570000000|181.12|1,707,647|41.79%|13|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.2061|116400000|105180000|2021-08-26|Aug 26, 2021|06/2021|-0.07|-0.0445|78270000|62140000
2022-01-16 15:53:09|00529|1127189|PINS|21.41B|21410000000|32.83|12,994,734|-52.93%|14|2021-11-04|Nov 04, 2021|09/2021|0.28|0.2333|632930000|631000000|2021-07-29|Jul 29, 2021|06/2021|0.25|0.1327|613210000|562250000
2022-01-16 15:53:14|00530|16662|MPWR|20.2B|20200000000|438.18|323,155|15.54%|33|2021-10-28|Oct 28, 2021|09/2021|2.06|2|323500000|316040000|2021-07-27|Jul 27, 2021|06/2021|1.81|1.69|293320000|281000000
2022-01-16 15:53:20|00531|15828|CSGP|29.43B|29430000000|74.53|1,795,792|-12.7%|33|2021-10-26|Oct 26, 2021|09/2021|0.25|0.2352|499320000|497890000|2021-07-27|Jul 27, 2021|06/2021|0.26|0.2285|480330000|469810000
2022-01-16 15:53:25|00532|101887|PAYC|19.37B|19370000000|333.99|396,901|-16.29%|30|2021-11-02|Nov 02, 2021|09/2021|0.92|0.9025|256190000|250320000|2021-08-03|Aug 03, 2021|06/2021|0.97|0.8333|242150000|232120000
2022-01-16 15:53:29|00533|39123|LNG|28.66B|28660000000|113.00|1,641,524|70.51%|33|2021-11-04|Nov 04, 2021|09/2021|-4.27|1.24|3200000000|3570000000|2021-08-05|Aug 05, 2021|06/2021|-1.3|0.9563|3020000000|3160000000
2022-01-16 15:53:33|00534|41232|IQV|47.25B|47250000000|247.34|819,729|31.71%|33|2021-10-21|Oct 21, 2021|09/2021|2.17|2.12|3390000000|3350000000|2021-07-27|Jul 27, 2021|06/2021|2.13|2.07|3440000000|3270000000
2022-01-16 15:53:37|00535|8362|TER|26.83B|26830000000|164.57|1,467,674|19.86%|33|2021-10-26|Oct 26, 2021|09/2021|1.59|1.43|950500000|932900000|2021-07-27|Jul 27, 2021|06/2021|1.91|1.76|1090000000|1060000000
2022-01-16 15:53:41|00536|16924|PLUG|13.51B|13510000000|23.44|21,174,816|-61.02%|33|2021-11-09|Nov 09, 2021|09/2021|-0.19|-0.0824|143920000|144780000|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.0697|124560000|111610000
2022-01-16 15:53:44|00537|1130930|AVTR|22.98B|22980000000|37.71|3,789,616|30.26%|15|2021-10-28|Oct 28, 2021|09/2021|0.35|0.3192|1830000000|1830000000|2021-07-29|Jul 29, 2021|06/2021|0.35|0.3083|1860000000|1730000000
2022-01-16 15:53:47|00538|1159534|CARR|44.28B|44280000000|51.10|3,340,631|26.55%|11|2021-10-28|Oct 28, 2021|09/2021|0.71|0.6568|5340000000|5380000000|2021-07-29|Jul 29, 2021|06/2021|0.64|0.555|5440000000|4960000000
2022-01-16 15:53:51|00539|1008759|CVNA|27.57B|27570000000|156.39|1,891,555|-45.62%|20|2021-11-04|Nov 04, 2021|09/2021|-0.38|-0.2748|3480000000|3280000000|2021-08-05|Aug 05, 2021|06/2021|0.26|0.2613|3340000000|2460000000
2022-01-16 15:53:54|00540|1158864|TT|42.76B|42760000000|180.00|1,202,827|20.39%|21|2021-11-03|Nov 03, 2021|09/2021|1.8|1.85|3700000000|3780000000|2021-08-04|Aug 04, 2021|06/2021|1.92|1.9|3800000000|3770000000
2022-01-16 15:53:59|00541|41236|RNG|16.5B|16500000000|176.61|1,268,298|-52.64%|32|2021-11-09|Nov 09, 2021|09/2021|0.36|0.3341|414630000|393420000|2021-08-03|Aug 03, 2021|06/2021|0.32|0.2792|379270000|358890000
2022-01-16 15:54:03|00542|16943|POOL|19.81B|19810000000|494.10|255,326|37.48%|33|2021-10-21|Oct 21, 2021|09/2021|4.44|3.87|1410000000|1370000000|2021-07-22|Jul 22, 2021|06/2021|6.18|5.48|1790000000|1730000000
2022-01-16 15:54:08|00543|16942|PODD|16.74B|16740000000|242.71|414,379|-13.69%|33|2021-11-04|Nov 04, 2021|09/2021|0.18|0.248|275600000|272620000|2021-08-05|Aug 05, 2021|06/2021|-0.37|0.1347|263200000|258880000
2022-01-16 15:54:12|00544|15375|ALNY|17.76B|17760000000|148.50|785,378|-10.74%|33|2021-10-28|Oct 28, 2021|09/2021|-1.72|-1.54|187630000|218720000|2021-08-03|Aug 03, 2021|06/2021|-1.61|-1.61|220550000|192050000
2022-01-16 15:54:17|00545|13978|ENTG|18.1B|18100000000|133.62|1,133,043|24.22%|33|2021-10-26|Oct 26, 2021|09/2021|0.92|0.872|579490000|583550000|2021-07-27|Jul 27, 2021|06/2021|0.85|0.795|571350000|537720000
2022-01-16 15:54:20|00546|17327|TECH|15.33B|15330000000|390.11|191,511|12.19%|33|2021-11-02|Nov 02, 2021|09/2021|1.83|1.72|257720000|252780000|2021-08-05|Aug 05, 2021|06/2021|1.87|1.7|259030000|244650000
2022-01-16 15:54:24|00547|24312|TYL|19.69B|19690000000|480.52|165,315|13.78%|33|2021-10-27|Oct 27, 2021|09/2021|2.01|1.77|460620000|425800000|2021-07-28|Jul 28, 2021|06/2021|1.83|1.63|405360000|373360000
2022-01-16 15:54:29|00548|39159|BR|19.14B|19140000000|160.06|539,372|5.6%|33|2021-11-03|Nov 03, 2021|09/2021|1.07|0.9729|1190000000|1150000000|2021-08-12|Aug 12, 2021|06/2021|2.19|2.19|1530000000|1480000000
2022-01-16 15:54:33|00549|20164|CRL|17.92B|17920000000|355.01|385,505|29.7%|33|2021-11-03|Nov 03, 2021|09/2021|2.7|2.58|895940000|906900000|2021-08-04|Aug 04, 2021|06/2021|2.61|2.38|914610000|880720000
2022-01-16 15:54:36|00550|41257|BURL|15.27B|15270000000|229.99|724,226|-9.42%|30|2021-11-23|Nov 23, 2021|10/2021|1.36|1.25|2300000000|2230000000|2021-08-26|Aug 26, 2021|07/2021|1.94|1.5|2210000000|2070000000
2022-01-16 15:54:40|00551|15311|ABMD|13.7B|13700000000|301.22|278,309|-8.64%|33|2021-10-28|Oct 28, 2021|09/2021|1.03|0.9787|248140000|248060000|2021-08-04|Aug 04, 2021|06/2021|1.1|1.06|252590000|243400000
2022-01-16 15:54:44|00552|991169|COUP|10.34B|10340000000|138.44|1,660,947|-57.89%|22|2021-12-06|Dec 06, 2021|10/2021|0.31|0.0285|185820000|178310000|2021-09-07|Sep 07, 2021|07/2021|0.26|-0.057|179250000|162950000
2022-01-16 15:54:47|00553|1123146|LYFT|14.06B|14060000000|41.26|6,073,751|-13.83%|13|2021-11-02|Nov 02, 2021|09/2021|0.0544|-0.0228|864410000|862410000|2021-08-03|Aug 03, 2021|06/2021|-0.0557|-0.2383|765030000|700000000
2022-01-16 15:54:50|00554|943806|KEYS|34.25B|34250000000|187.14|945,202|27.92%|28|2021-11-22|Nov 22, 2021|10/2021|1.82|1.64|1290000000|1270000000|2021-08-18|Aug 18, 2021|07/2021|1.54|1.44|1220000000|1220000000
2022-01-16 15:54:54|00555|20322|FDS|16.14B|16140000000|427.11|332,239|34.23%|33|2021-12-21|Dec 21, 2021|11/2021|3.25|2.99|424810000|419370000|2021-09-28|Sep 28, 2021|08/2021|2.88|2.73|411890000|404930000
2022-01-16 15:54:58|00556|24350|TREX|12.31B|12310000000|106.95|797,157|17.33%|33|2021-11-08|Nov 08, 2021|09/2021|0.64|0.5815|335870000|326310000|2021-08-02|Aug 02, 2021|06/2021|0.53|0.53|311600000|302550000
2022-01-16 15:55:02|00557|955554|TRU|20.79B|20790000000|108.49|879,951|18.87%|26|2021-10-26|Oct 26, 2021|09/2021|1.01|0.9344|791600000|776460000|2021-07-27|Jul 27, 2021|06/2021|0.96|0.9106|774200000|749630000
2022-01-16 15:55:06|00558|16631|MKTX|14.13B|14130000000|371.54|246,146|-28.96%|33|2021-10-20|Oct 20, 2021|09/2021|1.52|1.46|162090000|164290000|2021-07-21|Jul 21, 2021|06/2021|1.77|1.69|176330000|177560000
2022-01-16 15:55:10|00559|16040|EXAS|13.51B|13510000000|78.43|1,765,075|-46.27%|33|2021-11-02|Nov 02, 2021|09/2021|-0.97|-0.8462|456380000|430030000|2021-07-28|Jul 28, 2021|06/2021|-1.03|-0.7482|434820000|420980000
2022-01-16 15:55:15|00560|20937|MTN|12.3B|12300000000|303.80|307,894|9.08%|33|2021-12-09|Dec 09, 2021|10/2021|-3.44|-3.62|175580000|192750000|2021-09-23|Sep 23, 2021|07/2021|-3.49|-3.53|204200000|169290000
2022-01-16 15:55:18|00561|985558|TWLO|38.37B|38370000000|215.16|2,702,393|-44.64%|22|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.1441|740180000|681130000|2021-07-29|Jul 29, 2021|06/2021|-0.11|-0.1302|668930000|598610000
2022-01-16 15:55:21|00562|1152338|TXG|11.62B|11620000000|104.00|749,637|-42.12%|12|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.189|125300000|122560000|2021-08-04|Aug 04, 2021|06/2021|-0.1|-0.2602|115840000|112850000
2022-01-16 15:55:26|00563|15703|CGNX|12.49B|12490000000|70.66|673,542|-15.92%|33|2021-11-04|Nov 04, 2021|09/2021|0.44|0.4558|284850000|288900000|2021-08-05|Aug 05, 2021|06/2021|0.43|0.417|269160000|265260000
2022-01-16 15:55:29|00564|17055|RGEN|10.69B|10690000000|193.26|416,355|-10.31%|33|2021-10-28|Oct 28, 2021|09/2021|0.78|0.6369|178220000|163910000|2021-07-27|Jul 27, 2021|06/2021|0.79|0.5238|162960000|144240000
2022-01-16 15:55:32|00565|1142207|DT|14.97B|14970000000|52.50|2,199,477|21.25%|14|2021-10-27|Oct 27, 2021|09/2021|0.18|0.1589|226350000|220640000|2021-07-28|Jul 28, 2021|06/2021|0.16|0.1463|209740000|203450000
2022-01-16 15:55:37|00566|41254|APO|41.3B|41300000000|68.83|3,564,550|43.55%|33|2021-11-02|Nov 02, 2021|09/2021|1.71|1.1|550950000|543290000|2021-08-04|Aug 04, 2021|06/2021|1.14|0.708|553550000|526740000
2022-01-16 15:55:40|00567|16812|ON|28.52B|28520000000|66.20|6,156,892|80.33%|33|2021-11-01|Nov 01, 2021|09/2021|0.87|0.7354|1740000000|1710000000|2021-08-02|Aug 02, 2021|06/2021|0.63|0.4887|1670000000|1620000000
2022-01-16 15:55:44|00568|1008761|FND|11.15B|11150000000|105.64|620,032|3%|20|2021-11-04|Nov 04, 2021|09/2021|0.6|0.5721|876550000|858390000|2021-08-05|Aug 05, 2021|06/2021|0.73|0.6323|860110000|837590000
2022-01-16 15:55:47|00569|16535|LPLA|14.09B|14090000000|175.78|447,848|48.05%|33|2021-10-28|Oct 28, 2021|09/2021|1.77|1.72|2020000000|2030000000|2021-07-29|Jul 29, 2021|06/2021|1.85|1.68|1900000000|1760000000
2022-01-16 15:55:51|00570|1076697|AVLR|9.51B|9510000000|109.43|849,186|-30.36%|19|2021-11-04|Nov 04, 2021|09/2021|-0.03|-0.0658|181170000|170340000|2021-08-05|Aug 05, 2021|06/2021|0.02|-0.1003|169070000|154210000
2022-01-16 15:55:55|00571|13845|GME|8.86B|8860000000|116.65|2,658,502|228.59%|34|2021-12-08|Dec 08, 2021|10/2021|-1.39|-0.5175|1300000000|1190000000|2021-09-08|Sep 08, 2021|07/2021|-0.76|-0.665|1180000000|1120000000
2022-01-16 15:55:59|00572|8280|LVS|32.84B|32840000000|42.99|8,656,355|-19.55%|33|2021-10-20|Oct 20, 2021|09/2021|-0.46|-0.2231|857000000|1210000000|2021-07-21|Jul 21, 2021|06/2021|-0.29|-0.1637|1170000000|1390000000
2022-01-16 15:56:02|00573|31022|CZR|17.71B|17710000000|82.84|2,256,766|3.55%|29|2021-11-02|Nov 02, 2021|09/2021|-1.08|0.1589|2690000000|2660000000|2021-08-03|Aug 03, 2021|06/2021|0.48|-0.0487|2500000000|2410000000
2022-01-16 15:56:05|00574|20861|DPZ|17.21B|17210000000|473.04|451,756|26.07%|29|2021-10-14|Oct 14, 2021|09/2021|3.24|3.11|997990000|1030000000|2021-07-22|Jul 22, 2021|06/2021|3.12|2.87|1030000000|973510000
2022-01-16 15:56:10|00575|16932|PTC|13.66B|13660000000|115.88|812,234|-6.64%|33|2021-11-03|Nov 03, 2021|09/2021|1.1|0.6581|480660000|430480000|2021-07-28|Jul 28, 2021|06/2021|0.83|0.6331|435670000|410440000
2022-01-16 15:56:13|00576|16770|Novavax St|8.38B|8380000000|110.82|6,100,278|-13.03%|33|2021-11-04|Nov 04, 2021|09/2021|-4.31|-3.91|178840000|334530000|2021-08-05|Aug 05, 2021|06/2021|-4.75|-3.63|298020000|387870000
2022-01-16 15:56:16|00577|1156548|DKNG|9.43B|9430000000|23.19|16,966,154|-56.82%|11|2021-11-05|Nov 05, 2021|09/2021|-1.35|-0.9793|212820000|236850000|2021-08-06|Aug 06, 2021|06/2021|-0.76|-0.5363|297610000|245520000
2022-01-16 15:56:19|00578|1096127|ESTC|8.76B|8760000000|94.54|1,277,011|-42%|18|2021-12-01|Dec 01, 2021|10/2021|-0.09|-0.1576|205980000|194570000|2021-08-25|Aug 25, 2021|07/2021|0.04|-0.1032|193100000|173200000
2022-01-16 15:56:23|00579|32326|WSM|10.73B|10730000000|147.04|1,008,468|17.76%|31|2021-11-18|Nov 18, 2021|10/2021|3.32|3.13|2050000000|1980000000|2021-08-25|Aug 25, 2021|07/2021|3.24|2.59|1950000000|1800000000
2022-01-16 15:56:28|00580|101892|ZEN|12.14B|12140000000|100.41|2,668,888|-29.95%|30|2021-10-28|Oct 28, 2021|09/2021|0.17|0.1688|346970000|335290000|2021-07-29|Jul 29, 2021|06/2021|0.13|0.1592|318220000|320390000
2022-01-16 15:56:32|00581|20199|BAH|11.91B|11910000000|88.95|740,110|-3.5%|33|2021-10-29|Oct 29, 2021|09/2021|1.26|1.08|2110000000|2140000000|2021-07-30|Jul 30, 2021|06/2021|1.07|0.974|1990000000|2020000000
2022-01-16 15:56:36|00582|31033|FIVE|9.71B|9710000000|173.31|606,353|-8.69%|28|2021-12-01|Dec 01, 2021|10/2021|0.43|0.2919|607600000|563870000|2021-09-01|Sep 01, 2021|07/2021|1.15|1.11|646550000|657810000
2022-01-16 15:56:40|00583|958827|NVCR|7.18B|7180000000|69.12|683,804|-58.75%|25|2021-10-28|Oct 28, 2021|09/2021|-0.13|-0.0738|133610000|141270000|2021-07-29|Jul 29, 2021|06/2021|-0.14|0.0088|133520000|141500000
2022-01-16 15:56:46|00584|21255|NVR|19.91B|19910000000|5,718.0|19,677|42.6%|33|2021-10-21|Oct 21, 2021|09/2021|86.44|88.77|2340000000|2330000000|2021-07-21|Jul 21, 2021|06/2021|82.45|72.43|2220000000|2220000000
2022-01-16 15:56:48|00585|1167751|UPST|9.11B|9110000000|111.11|5,161,358|98.41%|6|2021-11-09|Nov 09, 2021|09/2021|0.6|0.3345|228450000|214880000|2021-08-10|Aug 10, 2021|06/2021|0.62|0.2461|193950000|157750000
2022-01-16 15:56:55|00586|41270|RH|9.61B|9610000000|447.46|450,167|-11.81%|25|2021-12-08|Dec 08, 2021|10/2021|7.03|6.61|1010000000|981950000|2021-09-08|Sep 08, 2021|07/2021|8.48|6.51|988860000|973390000
2022-01-16 15:57:00|00587|16565|MASI|12.87B|12870000000|233.08|265,997|-10.82%|33|2021-10-26|Oct 26, 2021|09/2021|0.94|0.9119|307410000|295800000|2021-07-27|Jul 27, 2021|06/2021|0.94|0.9036|305120000|295640000
2022-01-16 15:57:04|00588|6509|AXON|9.39B|9390000000|137.17|544,048|-9.02%|32|2021-11-15|Nov 15, 2021|09/2021|1.17|0.25|231990000|214950000|2021-08-05|Aug 05, 2021|06/2021|0.38|0.2345|218800000|175130000
2022-01-16 15:57:08|00589|17606|Z|14.1B|14100000000|55.35|7,649,844|-59.75%|33|2021-11-02|Nov 02, 2021|09/2021|-0.95|-0.9577|1740000000|2000000000|2021-08-05|Aug 05, 2021|06/2021|0.44|0.2429|1310000000|1280000000
2022-01-16 15:57:13|00590|100183|FIVN|8.73B|8730000000|128.36|1,354,941|-24.45%|30|2021-11-08|Nov 08, 2021|09/2021|0.28|0.2373|154330000|147580000|2021-07-27|Jul 27, 2021|06/2021|0.23|0.1366|143780000|132450000
2022-01-16 15:57:18|00591|39221|AZPN|10.43B|10430000000|155.92|327,824|9.96%|33|2021-10-27|Oct 27, 2021|09/2021|0.77|0.6457|136020000|123300000|2021-08-11|Aug 11, 2021|06/2021|1.53|1.47|197960000|208140000
2022-01-16 15:57:22|00592|29694|TTC|10.3B|10300000000|98.62|415,147|1.28%|33|2021-12-15|Dec 15, 2021|10/2021|0.56|0.5324|960660000|955890000|2021-09-02|Sep 02, 2021|07/2021|0.92|0.7823|976840000|954660000
2022-01-16 15:57:26|00593|958113|ARES|22.36B|22360000000|77.12|607,472|70.85%|25|2021-10-27|Oct 27, 2021|09/2021|0.62|0.6367|506870000|501980000|2021-07-29|Jul 29, 2021|06/2021|0.64|0.5127|523400000|432000000
2022-01-16 15:57:30|00594|942326|W|17.93B|17930000000|171.46|1,411,298|-42.85%|29|2021-11-04|Nov 04, 2021|09/2021|0.14|0.0108|3120000000|3240000000|2021-08-05|Aug 05, 2021|06/2021|1.89|1.16|3860000000|3930000000
2022-01-16 15:57:34|00595|20529|FICO|11.94B|11940000000|436.44|318,822|-9.7%|33|2021-11-10|Nov 10, 2021|09/2021|3.92|3.18|334580000|346800000|2021-08-03|Aug 03, 2021|06/2021|3.38|2.81|338180000|328520000
2022-01-16 15:57:38|00596|42595|WIX|7.86B|7860000000|138.04|788,543|-42.79%|31|2021-11-11|Nov 11, 2021|09/2021|-0.21|-0.375|320800000|315090000|2021-08-11|Aug 11, 2021|06/2021|-0.28|-0.4127|316410000|311620000
2022-01-16 15:57:42|00597|100228|PCTY|10.81B|10810000000|196.37|321,038|3.7%|30|2021-11-04|Nov 04, 2021|09/2021|0.59|0.3833|181700000|174090000|2021-08-05|Aug 05, 2021|06/2021|0.46|0.2986|167450000|162170000
2022-01-16 15:57:46|00598|1096128|GH|7.89B|7890000000|77.58|1,083,968|-51.3%|18|2021-11-04|Nov 04, 2021|09/2021|-1.06|-0.8831|94780000|92010000|2021-08-05|Aug 05, 2021|06/2021|-0.61|-0.8191|92100000|84520000
2022-01-16 15:57:50|00599|40062|FANG|23.41B|23410000000|129.21|2,713,273|118.13%|33|2021-11-01|Nov 01, 2021|09/2021|2.94|2.79|1910000000|1540000000|2021-08-02|Aug 02, 2021|06/2021|2.4|2.22|1680000000|1360000000
2022-01-16 15:57:55|00600|8074|VMW|52.62B|52620000000|125.18|2,580,094|-7.14%|34|2021-11-23|Nov 23, 2021|10/2021|1.72|1.54|3190000000|3120000000|2021-08-26|Aug 26, 2021|07/2021|1.75|1.65|3140000000|3100000000
2022-01-16 15:57:59|00601|41285|XLRN|10.93B|10930000000|178.75|1,507,543.63|41.65%|31|2021-11-04|Nov 04, 2021|09/2021|-1.16|-0.9849|34200000|35080000|2021-08-05|Aug 05, 2021|06/2021|-1.05|-0.8683|27940000|30920000
2022-01-16 15:58:03|00602|958817|PEN|8.88B|8880000000|237.58|154,158|3.99%|25|2021-11-03|Nov 03, 2021|09/2021|0.24|0.1618|190120000|181060000|2021-08-09|Aug 09, 2021|06/2021|0.25|0.1645|184260000|170770000
2022-01-16 15:58:08|00603|6422|LAMR|11.41B|11410000000|112.68|360,921|35.51%|33|2021-11-03|Nov 03, 2021|09/2021|1.05|1.15|476890000|459120000|2021-08-05|Aug 05, 2021|06/2021|1.18|0.8595|445050000|427830000
2022-01-16 15:58:12|00604|955853|NTRA|6.37B|6370000000|67.37|825,712|-43.93%|26|2021-11-04|Nov 04, 2021|09/2021|-1.63|-1.29|158120000|151890000|2021-08-05|Aug 05, 2021|06/2021|-1.32|-1.12|142030000|128780000
2022-01-16 15:58:20|00605|39153|BRKR|10.73B|10730000000|70.72|1,037,325|19.78%|33|2021-11-01|Nov 01, 2021|09/2021|0.63|0.4425|608900000|575190000|2021-08-02|Aug 02, 2021|06/2021|0.44|0.3803|570800000|537100000
2022-01-16 15:58:26|00606|16707|NBIX|7.43B|7430000000|78.36|858,448|-27.24%|33|2021-11-01|Nov 01, 2021|09/2021|0.23|0.5568|296000000|297830000|2021-08-03|Aug 03, 2021|06/2021|0.43|0.5019|288900000|273190000
2022-01-16 15:58:29|00607|1096134|YETI|6.2B|6200000000|70.78|879,241|-4.36%|18|2021-11-11|Nov 11, 2021|09/2021|0.64|0.5961|362640000|357580000|2021-08-05|Aug 05, 2021|06/2021|0.68|0.5596|357670000|328520000
2022-01-16 15:58:33|00608|15706|CHDN|8.02B|8020000000|212.73|175,985|2.6%|33|2021-10-27|Oct 27, 2021|09/2021|1.61|1.47|393000000|406760000|2021-07-28|Jul 28, 2021|06/2021|3.08|2.59|515100000|483690000
2022-01-16 15:58:36|00609|1096130|PLAN|6.9B|6900000000|46.71|2,279,186|-34.12%|17|2021-11-23|Nov 23, 2021|10/2021|-0.05|-0.1066|155350000|146310000|2021-08-31|Aug 31, 2021|07/2021|-0.09|-0.1354|144320000|133850000
2022-01-16 15:58:40|00610|21203|GGG|12.8B|12800000000|75.31|629,859|2.41%|33|2021-10-20|Oct 20, 2021|09/2021|0.57|0.6318|486700000|490270000|2021-07-21|Jul 21, 2021|06/2021|0.62|0.61|507160000|477470000
2022-01-16 15:58:44|00611|1072273|DBX|9.14B|9140000000|24.06|3,787,802|8.97%|19|2021-11-04|Nov 04, 2021|09/2021|0.37|0.3543|550200000|544340000|2021-08-05|Aug 05, 2021|06/2021|0.4|0.3288|530600000|523870000
2022-01-16 15:58:48|00612|1073207|SMAR|7.95B|7950000000|62.70|1,352,955|-10.77%|18|2021-12-02|Dec 02, 2021|10/2021|-0.03|-0.106|144630000|139930000|2021-09-07|Sep 07, 2021|07/2021|-0.05|-0.1334|131740000|125480000
2022-01-16 15:58:51|00613|39105|LECO|8.01B|8010000000|135.60|196,278|14.67%|33|2021-10-28|Oct 28, 2021|09/2021|1.56|1.53|806450000|806200000|2021-07-27|Jul 27, 2021|06/2021|1.67|1.48|826450000|790130000
2022-01-16 15:58:54|00614|1089648|VRT|8.75B|8750000000|23.29|2,684,014|19.37%|13|2021-10-27|Oct 27, 2021|09/2021|0.2|0.1878|1230000000|1230000000|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2384|1260000000|1220000000
2022-01-16 15:58:59|00615|20227|ELS|15.53B|15530000000|80.54|670,175|34.21%|33|2021-10-18|Oct 18, 2021|09/2021|0.38|0.3315|269570000|274900000|2021-07-19|Jul 19, 2021|06/2021|0.33|0.2807|255700000|258680000
2022-01-16 15:59:02|00616|1162162|RPRX|24.08B|24080000000|39.66|2,147,122|-23.66%|9|2021-11-10|Nov 10, 2021|09/2021|0.7265|0.7005|586890000|587260000|2021-08-11|Aug 11, 2021|06/2021|0.7265|0.703|475600000|475400000
2022-01-16 15:59:06|00617|29691|TPX|8.1B|8100000000|42.09|1,781,465|46.6%|33|2021-10-28|Oct 28, 2021|09/2021|0.88|0.8461|1360000000|1340000000|2021-07-29|Jul 29, 2021|06/2021|0.79|0.5669|1170000000|1130000000
2022-01-16 15:59:09|00618|1176154|GXO|10.47B|10470000000|91.30|756,552|-|5|2021-11-01|Nov 01, 2021|09/2021|0.56|0.5074|1970000000|1900000000|2021-09-01|Sep 01, 2021|06/2021|0.4|0.3342|1880000000|1890000000
2022-01-16 15:59:11|00619|29735|WMS|8.51B|8510000000|119.41|376,162|33.4%|29|2021-11-04|Nov 04, 2021|09/2021|1.05|1.13|706470000|718790000|2021-08-05|Aug 05, 2021|06/2021|1.15|1.29|669300000|620960000
2022-01-16 15:59:15|00620|945647|TPL|8.61B|8610000000|1,111.8|24,609|32.2%|19|2021-11-04|Nov 04, 2021|09/2021|10.82|9.13|123690000|109920000|2021-08-05|Aug 05, 2021|06/2021|7.36|7.37|95930000|94220000
2022-01-16 15:59:17|00621|1166359|BSY|12.09B|12090000000|39.28|890,831|-23.83%|10|2021-11-09|Nov 09, 2021|09/2021|0.17|0.1643|251390000|247670000|2021-08-10|Aug 10, 2021|06/2021|0.23|0.1457|222930000|213450000
2022-01-16 15:59:22|00622|21137|ROL|16.05B|16050000000|32.61|1,773,492|-12.43%|33|2021-10-27|Oct 27, 2021|09/2021|0.19|0.2025|650200000|645810000|2021-07-28|Jul 28, 2021|06/2021|0.2|0.1767|638200000|608780000
2022-01-16 15:59:26|00623|48409|TNDM|7.67B|7670000000|120.76|600,177|31.66%|31|2021-11-03|Nov 03, 2021|09/2021|0.09|0.0571|179630000|171370000|2021-08-04|Aug 04, 2021|06/2021|0.06|-0.082|172140000|143370000
2022-01-16 15:59:31|00624|16629|MKSI|10.02B|10020000000|180.69|424,677|1.74%|33|2021-10-27|Oct 27, 2021|09/2021|2.79|2.77|741900000|725440000|2021-07-28|Jul 28, 2021|06/2021|3.02|2.95|750000000|742300000
2022-01-16 15:59:34|00625|955539|BLD|7.67B|7670000000|234.72|227,381|17.23%|26|2021-11-02|Nov 02, 2021|09/2021|2.95|3.04|845760000|888430000|2021-08-03|Aug 03, 2021|06/2021|2.76|2.48|834260000|811760000
2022-01-16 15:59:38|00626|20511|SMG|9B|9000000000|163.59|408,889|-25.94%|33|2021-11-03|Nov 03, 2021|09/2021|-0.82|-0.8651|737800000|680780000|2021-08-04|Aug 04, 2021|06/2021|3.98|3.52|1610000000|1500000000
2022-01-16 15:59:42|00627|257|DELL|46.24B|46240000000|60.53|4,812,453|-18.49%|22|2021-11-23|Nov 23, 2021|10/2021|2.37|2.3|28410000000|27370000000|2021-08-26|Aug 26, 2021|07/2021|2.24|2.03|26130000000|25570000000
2022-01-16 15:59:46|00628|16860|OLED|7.74B|7740000000|164.29|449,750|-34.44%|33|2021-11-04|Nov 04, 2021|09/2021|0.97|1.07|143620000|145260000|2021-08-05|Aug 05, 2021|06/2021|0.85|0.8846|129660000|128090000
2022-01-16 15:59:49|00629|1141618|IAA|6.36B|6360000000|47.13|871,733|-21.11%|15|2021-11-02|Nov 02, 2021|09/2021|0.52|0.5489|420700000|413990000|2021-08-03|Aug 03, 2021|06/2021|0.69|0.5485|445100000|415850000
2022-01-16 15:59:53|00630|8181|JBL|10.15B|10150000000|70.72|875,662|58.57%|34|2021-12-16|Dec 16, 2021|11/2021|1.92|1.8|8570000000|8290000000|2021-09-29|Sep 29, 2021|08/2021|1.44|1.38|7410000000|7670000000
2022-01-16 15:59:57|00631|15506|SRPT|6.19B|6190000000|71.10|982,267|-21.28%|33|2021-11-03|Nov 03, 2021|09/2021|-0.6|-1.79|189410000|178890000|2021-08-04|Aug 04, 2021|06/2021|-1.02|-1.3|164090000|167070000
2022-01-16 16:00:00|00632|960365|PSTG|8B|8000000000|27.59|3,606,819|20.69%|24|2021-11-23|Nov 23, 2021|10/2021|0.22|0.1239|562740000|530610000|2021-08-25|Aug 25, 2021|07/2021|0.14|0.053|496830000|471590000
2022-01-16 16:00:05|00633|39271|RPM|11.9B|11900000000|91.75|540,026|6.35%|34|2022-01-05|Jan 05, 2022|11/2021|0.79|0.8129|1640000000|1550000000|2021-10-06|Oct 06, 2021|08/2021|1.08|1.02|1650000000|1640000000
2022-01-16 16:00:09|00634|989658|NTNX|6.3B|6300000000|29.04|1,724,263|-5.65%|21|2021-11-23|Nov 23, 2021|10/2021|-0.22|-0.34|378520000|367100000|2021-09-01|Sep 01, 2021|07/2021|-0.26|-0.4239|390720000|362870000
2022-01-16 16:00:13|00635|15606|AZTA|6.46B|6460000000|87.57|574,759|12.66%|33|2021-11-10|Nov 10, 2021|09/2021|0.12|0.7655|136940000|336600000|2021-08-05|Aug 05, 2021|06/2021|0.72|0.689|315000000|308370000
2022-01-16 16:00:18|00636|39184|CE|18.89B|18890000000|173.53|664,945|29.42%|33|2021-10-21|Oct 21, 2021|09/2021|4.82|4.75|2270000000|2140000000|2021-07-22|Jul 22, 2021|06/2021|5.02|4.46|2200000000|1960000000
2022-01-16 16:00:22|00637|41256|BFAM|7.81B|7810000000|129.43|385,953|-18.26%|33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.6297|460330000|486150000|2021-08-04|Aug 04, 2021|06/2021|0.49|0.3484|441480000|438600000
2022-01-16 16:00:29|00638|29751|XPO|8.08B|8080000000|70.41|1,315,727|-40.76%|33|2021-11-02|Nov 02, 2021|09/2021|0.94|0.9118|3270000000|3090000000|2021-07-28|Jul 28, 2021|06/2021|1.08|0.9758|5040000000|4870000000
2022-01-16 16:00:33|00639|24303|WAL|12.63B|12630000000|122.35|720,577|73.99%|33|2021-10-21|Oct 21, 2021|09/2021|2.28|2.24|558100000|554370000|2021-07-15|Jul 15, 2021|06/2021|2.17|1.97|511800000|513370000
2022-01-16 16:00:39|00640|16655|MORN|12.76B|12760000000|296.19|119,015|33.38%|33|2021-10-27|Oct 27, 2021|09/2021|1.38|--|428900000|--|2021-07-28|Jul 28, 2021|06/2021|1.76|--|415400000|--
2022-01-16 16:00:44|00641|943121|NEWR|6.87B|6870000000|105.09|872,989|38.51%|28|2021-11-08|Nov 08, 2021|09/2021|-0.1|-0.1342|195690000|182210000|2021-08-03|Aug 03, 2021|06/2021|-0.25|-0.3767|180480000|173120000
2022-01-16 16:00:48|00642|1096238|STNE|5.13B|5130000000|16.62|7,647,321|-78.75%|14|2021-11-16|Nov 16, 2021|09/2021|0.46|0.748|1470000000|1400000000|2021-08-30|Aug 30, 2021|06/2021|-0.47|0.9398|613400000|1110000000
2022-01-16 16:00:52|00643|16545|LSTR|6.37B|6370000000|167.26|267,821|11.8%|33|2021-10-20|Oct 20, 2021|09/2021|2.58|2.5|1730000000|1650000000|2021-07-21|Jul 21, 2021|06/2021|2.4|2.34|1570000000|1480000000
2022-01-16 16:00:56|00644|13988|NUAN|17.44B|17440000000|55.36|4,340,774|13.44%|34|2021-11-18|Nov 18, 2021|09/2021|0.09|0.18|333070000|352900000|2021-08-06|Aug 06, 2021|06/2021|0.16|0.1733|336580000|334200000
2022-01-16 16:01:00|00645|20298|LYV|25.29B|25290000000|114.81|2,291,748|60.42%|33|2021-11-04|Nov 04, 2021|09/2021|0.19|-0.0833|2700000000|2020000000|2021-08-03|Aug 03, 2021|06/2021|-0.9|-1.15|575950000|537630000
2022-01-16 16:01:04|00646|16561|MANH|8.62B|8620000000|136.21|293,908|19.21%|33|2021-10-26|Oct 26, 2021|09/2021|0.71|0.5433|169190000|164050000|2021-07-27|Jul 27, 2021|06/2021|0.61|0.4314|166110000|156980000
2022-01-16 16:01:07|00647|1165434|QS|8.74B|8740000000|20.68|11,192,792|-61.7%|6|2021-10-26|Oct 26, 2021|09/2021|-0.13|-0.0967|0.00|0.00|2021-07-27|Jul 27, 2021|06/2021|-0.12|-0.0667|0.00|0.00
2022-01-16 16:01:11|00648|977672|SITE|9.14B|9140000000|204.55|245,062|23.67%|22|2021-11-03|Nov 03, 2021|09/2021|1.82|1.24|936400000|907950000|2021-08-04|Aug 04, 2021|06/2021|2.82|2.34|1080000000|1040000000
2022-01-16 16:01:15|00649|20681|COR|8.29B|8290000000|169.41|1,389,236|38.36%|33|2021-10-28|Oct 28, 2021|09/2021|0.5|0.4683|163860000|163900000|2021-07-29|Jul 29, 2021|06/2021|0.59|0.447|162000000|159760000
2022-01-16 16:01:20|00650|15773|COHR|6.41B|6410000000|259.65|138,134|70.88%|33|2021-11-09|Nov 09, 2021|09/2021|1.77|2.02|391670000|404430000|2021-08-11|Aug 11, 2021|06/2021|1.81|1.65|395800000|379890000
2022-01-16 16:01:25|00651|15391|AMED|4.79B|4790000000|146.79|416,247|-50.05%|33|2021-11-02|Nov 02, 2021|09/2021|1.53|1.37|553490000|568270000|2021-08-04|Aug 04, 2021|06/2021|1.69|1.67|557630000|565480000
2022-01-16 16:01:28|00652|989531|EVBG|2.1B|2100000000|54.37|974,796|-60.62%|21|2021-11-09|Nov 09, 2021|09/2021|0.05|-0.1426|96750000|94250000|2021-08-09|Aug 09, 2021|06/2021|0.03|-0.2273|86650000|83910000
2022-01-16 16:01:32|00653|955542|CABO|9.43B|9430000000|1,559.8|30,614|-21.45%|26|2021-11-04|Nov 04, 2021|09/2021|8.33|12.76|430240000|424260000|2021-08-09|Aug 09, 2021|06/2021|16.68|11.19|401750000|389100000
2022-01-16 16:01:36|00654|958172|PLNT|7.52B|7520000000|86.78|917,678|7.02%|25|2021-11-04|Nov 04, 2021|09/2021|0.25|0.1806|154260000|135020000|2021-08-09|Aug 09, 2021|06/2021|0.21|0.2302|137250000|127560000
2022-01-16 16:01:39|00655|20224|CHH|8.43B|8430000000|152.27|247,418|43.39%|33|2021-11-04|Nov 04, 2021|09/2021|1.51|1.36|323370000|336970000|2021-08-05|Aug 05, 2021|06/2021|1.22|0.9015|278340000|278450000
2022-01-16 16:01:43|00656|942669|FRPT|3.96B|3960000000|91.23|562,842|-36.91%|29|2021-11-08|Nov 08, 2021|09/2021|-0.05|0.0777|107590000|113660000|2021-08-02|Aug 02, 2021|06/2021|-0.17|-0.0261|108620000|105970000
2022-01-16 16:01:50|00657|32545|EXEL|5.73B|5730000000|18.12|1,885,081|-23.62%|33|2021-11-02|Nov 02, 2021|09/2021|0.12|0.1955|328400000|358580000|2021-08-05|Aug 05, 2021|06/2021|0.3|0.0608|385180000|300030000
2022-01-16 16:01:54|00658|29731|WH|7.99B|7990000000|85.79|739,107|41.22%|19|2021-10-27|Oct 27, 2021|09/2021|1.16|0.9089|463000000|462770000|2021-07-28|Jul 28, 2021|06/2021|0.95|0.664|406000000|409800000
2022-01-16 16:02:00|00659|940817|CTLT|18.53B|18530000000|108.24|1,035,460|-6.29%|29|2021-11-02|Nov 02, 2021|09/2021|0.71|0.65|1030000000|1030000000|2021-08-30|Aug 30, 2021|06/2021|1.16|1.1|1190000000|1140000000
2022-01-16 16:02:04|00660|41315|MRTX|6.86B|6860000000|124.31|499,601|-42.04%|28|2021-11-08|Nov 08, 2021|09/2021|-1.55|-2.89|71790000|11810000|2021-08-05|Aug 05, 2021|06/2021|-3.23|-2.4|0.00|0.00
2022-01-16 16:02:09|00661|20571|CSL|12.35B|12350000000|236.94|228,650|54.86%|33|2021-10-21|Oct 21, 2021|09/2021|2.99|2.75|1320000000|1270000000|2021-07-22|Jul 22, 2021|06/2021|2.16|2.13|1180000000|1150000000
2022-01-16 16:02:13|00662|32510|PII|7.21B|7210000000|118.86|620,965|10.14%|33|2021-10-26|Oct 26, 2021|09/2021|1.98|1.96|1960000000|2130000000|2021-07-27|Jul 27, 2021|06/2021|2.7|2.17|2120000000|2120000000
2022-01-16 16:02:17|00663|8106|TDC|4.75B|4750000000|43.80|919,200|71.97%|34|2021-11-04|Nov 04, 2021|09/2021|0.43|0.3276|460000000|455450000|2021-08-05|Aug 05, 2021|06/2021|0.74|0.4783|491000000|472960000
2022-01-16 16:02:21|00664|13995|TTWO|16.7B|16700000000|152.58|1,509,910|-22.26%|33|2021-11-03|Nov 03, 2021|09/2021|1.63|1.35|984850000|873170000|2021-08-02|Aug 02, 2021|06/2021|1.01|0.8929|711430000|685510000
2022-01-16 16:02:24|00665|24325|WEX|7.05B|7050000000|157.22|483,901|-21.74%|33|2021-10-28|Oct 28, 2021|09/2021|2.45|2.28|482760000|480110000|2021-07-29|Jul 29, 2021|06/2021|2.31|1.95|459480000|434660000
2022-01-16 16:02:29|00666|39260|FLT|19.81B|19810000000|244.00|608,573|-8%|33|2021-11-03|Nov 03, 2021|09/2021|3.52|3.48|755500000|739590000|2021-08-04|Aug 04, 2021|06/2021|3.15|2.94|667400000|636920000
2022-01-16 16:02:33|00667|16316|HZNP|20.66B|20660000000|91.10|1,544,258|15.73%|33|2021-11-03|Nov 03, 2021|09/2021|1.75|1.54|1040000000|979450000|2021-08-04|Aug 04, 2021|06/2021|1.62|0.8706|832550000|703830000
2022-01-16 16:02:38|00668|16889|PEGA|8.13B|8130000000|99.53|309,093|-25.82%|33|2021-10-27|Oct 27, 2021|09/2021|-0.4|-0.2603|256270000|274160000|2021-07-28|Jul 28, 2021|06/2021|0.23|-0.1773|325700000|273580000
2022-01-16 16:02:41|00669|20663|SAM|5.48B|5480000000|449.33|268,694|-50.47%|29|2021-10-21|Oct 21, 2021|09/2021|-4.76|4.39|561640000|531450000|2021-07-22|Jul 22, 2021|06/2021|4.75|6.73|602810000|657650000
2022-01-16 16:02:45|00670|13982|IONS|4.67B|4670000000|33.08|1,169,300|-46.02%|33|2021-11-03|Nov 03, 2021|09/2021|-0.58|-0.4875|133000000|160150000|2021-08-04|Aug 04, 2021|06/2021|-0.57|-0.5548|126000000|129160000
2022-01-16 16:02:53|00671|1129317|BYND|4.22B|4220000000|66.58|3,934,418|-52.48%|16|2021-11-10|Nov 10, 2021|09/2021|-0.87|-0.3751|106430000|109200000|2021-08-05|Aug 05, 2021|06/2021|-0.31|-0.2284|149430000|141040000
2022-01-16 16:02:56|00672|44334|TWTR|30.68B|30680000000|38.44|17,192,233|-14.92%|31|2021-10-26|Oct 26, 2021|09/2021|-0.54|0.1665|1280000000|1290000000|2021-07-22|Jul 22, 2021|06/2021|0.2|0.0717|1190000000|1060000000
2022-01-16 16:03:00|00673|15978|EEFT|6.79B|6790000000|128.40|492,001|-7.37%|33|2021-10-21|Oct 21, 2021|09/2021|1.77|1.42|816600000|783480000|2021-07-28|Jul 28, 2021|06/2021|0.53|0.652|714700000|680670000
2022-01-16 16:03:02|00674|998043|AYX|3.94B|3940000000|58.34|760,878|-51.65%|20|2021-11-02|Nov 02, 2021|09/2021|-0.18|-0.1848|123500000|123110000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.2483|120070000|112970000
2022-01-16 16:03:09|00675|16017|ERIE|8.46B|8460000000|183.08|89,696|-26.15%|33|2021-10-28|Oct 28, 2021|09/2021|1.72|1.73|687840000|683970000|2021-07-29|Jul 29, 2021|06/2021|1.51|1.51|680030000|667240000
2022-01-16 16:03:14|00676|958830|ZG|13.93B|13930000000|54.65|1,460,264|-62.02%|25|2021-11-02|Nov 02, 2021|09/2021|-0.95|-0.96|1740000000|2000000000|2021-08-05|Aug 05, 2021|06/2021|0.44|0.4367|1310000000|1280000000
2022-01-16 16:03:18|00677|100239|RARE|4.91B|4910000000|72.05|419,898|-47.78%|31|2021-11-02|Nov 02, 2021|09/2021|-1.08|-1.39|81650000|81550000|2021-08-02|Aug 02, 2021|06/2021|-1.81|-1.32|86980000|85870000
2022-01-16 16:03:22|00678|1163256|NCNO|5.06B|5060000000|46.12|744,536|-35.72%|11|2021-12-01|Dec 01, 2021|10/2021|-0.04|-0.0622|70040000|66630000|2021-09-01|Sep 01, 2021|07/2021|-0.02|-0.0588|66520000|63720000
2022-01-16 16:03:25|00679|32543|WEN|5.15B|5150000000|23.32|2,271,157|7.71%|33|2021-11-10|Nov 10, 2021|09/2021|0.19|0.1821|470300000|470460000|2021-08-11|Aug 11, 2021|06/2021|0.27|0.1788|493340000|462650000
2022-01-16 16:03:29|00680|32336|BWXT|4.45B|4450000000|48.30|727,916|-19.3%|33|2021-11-01|Nov 01, 2021|09/2021|0.76|0.7943|499000000|535180000|2021-08-02|Aug 02, 2021|06/2021|0.62|0.7186|505000000|523200000
2022-01-16 16:03:33|00681|1167329|MRVI|7.82B|7820000000|30.33|1,472,216|9.22%|6|2021-11-10|Nov 10, 2021|09/2021|0.44|0.3517|204810000|201500000|2021-08-10|Aug 10, 2021|06/2021|0.44|0.3157|217780000|194810000
2022-01-16 16:03:37|00682|39321|ACGL|18.23B|18230000000|47.41|1,629,699|36.67%|33|2021-10-27|Oct 27, 2021|09/2021|0.74|0.3562|2080000000|2220000000|2021-07-28|Jul 28, 2021|06/2021|1|0.8462|2400000000|1880000000
2022-01-16 16:03:40|00683|27527|ZNGA|10.13B|10130000000|8.96|30,169,074|-7.34%|33|2021-11-08|Nov 08, 2021|09/2021|0.0347|0.0661|667700000|667230000|2021-08-05|Aug 05, 2021|06/2021|0.0502|0.0915|711900000|718140000
2022-01-16 16:03:45|00684|20932|EHC|6.55B|6550000000|65.86|860,081|-21.05%|33|2021-10-27|Oct 27, 2021|09/2021|1.03|1.06|1280000000|1310000000|2021-07-27|Jul 27, 2021|06/2021|1.17|0.9777|1290000000|1270000000
2022-01-16 16:03:47|00685|1163385|SKLZ|2.46B|2460000000|6.04|13,533,332|-75.59%|9|2021-11-03|Nov 03, 2021|09/2021|0.13|-0.1316|102070000|102610000|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.0931|89490000|88800000
2022-01-16 16:03:51|00686|21070|HEIa|17.61B|17610000000|129.96|221,500|9.26%|33|2021-12-15|Dec 15, 2021|10/2021|0.62|0.5862|509420000|503150000|2021-08-24|Aug 24, 2021|07/2021|0.56|0.548|471710000|486780000
2022-01-16 16:03:55|00687|1164138|OSH|5.3B|5300000000|22.00|1,941,906|-58.76%|11|2021-11-08|Nov 08, 2021|09/2021|-0.49|-0.4231|388700000|357120000|2021-08-09|Aug 09, 2021|06/2021|-0.44|-0.3294|353100000|317990000
2022-01-16 16:03:58|00688|1137571|ADPT|2.73B|2730000000|19.35|761,587|-70.27%|15|2021-11-03|Nov 03, 2021|09/2021|-0.4|-0.4213|39470000|36630000|2021-08-04|Aug 04, 2021|06/2021|-0.35|-0.4153|38510000|31270000
2022-01-16 16:04:02|00689|48369|CHGG|4.19B|4190000000|28.94|5,741,718|-70.4%|30|2021-11-01|Nov 01, 2021|09/2021|0.2|0.1876|171940000|173890000|2021-08-09|Aug 09, 2021|06/2021|0.43|0.3737|198480000|190120000
2022-01-16 16:04:08|00690|1173548|VMEO|2.43B|2430000000|14.69|2,117,512|-|6|2021-11-05|Nov 05, 2021|09/2020|-0.06|--|75130000|--|2021-11-03|Nov 03, 2021|09/2021|-0.07|-0.0988|100090000|100070000
2022-01-16 16:04:12|00691|259|Dow Chemical Stock Price - In|44.92B|44920000000|60.74|5,537,658|5.98%|32|2021-10-21|Oct 21, 2021|09/2021|2.75|2.56|14840000000|14330000000|2021-07-22|Jul 22, 2021|06/2021|2.72|2.47|13890000000|13130000000
2022-01-16 16:04:14|00692|1052758|SPCE|2.62B|2620000000|10.14|13,453,226|-66.68%|18|2021-11-08|Nov 08, 2021|09/2021|-0.32|-0.2799|2580000|1430000|2021-08-05|Aug 05, 2021|06/2021|-0.39|-0.3284|571000|316670
2022-01-16 16:04:19|00693|21127|MKL|17.45B|17450000000|1,276.61|42,534|26.97%|33|2021-11-02|Nov 02, 2021|09/2021|12.45|12.89|2970000000|2970000000|2021-08-03|Aug 03, 2021|06/2021|18.87|18.63|2880000000|2880000000
2022-01-16 16:04:23|00694|20420|RNR|7.88B|7880000000|171.32|473,943|7.25%|33|2021-10-25|Oct 25, 2021|09/2021|-8.98|-9.02|1490000000|1200000000|2021-07-22|Jul 22, 2021|06/2021|5.64|4.74|1400000000|1380000000
2022-01-16 16:04:27|00695|1156641|PPD|16.61B|16610000000|47.28|1,466,462|29.53%|13|2021-10-27|Oct 27, 2021|09/2021|0.43|0.3786|1560000000|1430000000|2021-07-28|Jul 28, 2021|06/2021|0.39|0.3462|1580000000|1330000000
2022-01-16 16:04:31|00696|16428|JKHY|12.51B|12510000000|168.94|550,477|9.31%|33|2021-11-08|Nov 08, 2021|09/2021|1.38|1.32|488060000|489310000|2021-08-17|Aug 17, 2021|06/2021|1.04|0.925|450290000|445040000
2022-01-16 16:04:35|00697|13058|MIDD|10.97B|10970000000|197.27|362,672|47.26%|33|2021-11-09|Nov 09, 2021|09/2021|1.92|2.03|817550000|826420000|2021-08-12|Aug 12, 2021|06/2021|2.11|2.08|808770000|808650000
2022-01-16 16:04:39|00698|1166473|VNT|5.07B|5070000000|30.00|1,209,250|-14.53%|9|2021-11-04|Nov 04, 2021|09/2021|0.8|0.7376|768500000|749690000|2021-08-06|Aug 06, 2021|06/2021|0.61|0.5529|724600000|675240000
2022-01-16 16:04:44|00699|101911|SABR|3.13B|3130000000|9.67|7,563,093|-16.57%|30|2021-11-02|Nov 02, 2021|09/2021|-0.5|-0.548|441090000|446010000|2021-08-03|Aug 03, 2021|06/2021|-0.52|-0.5925|419670000|396670000
2022-01-16 16:04:47|00700|1161537|FOUR|4.23B|4230000000|51.00|1,582,856|-27.22%|9|2021-11-10|Nov 10, 2021|09/2021|0.26|0.2481|148300000|144850000|2021-08-05|Aug 05, 2021|06/2021|0.22|0.1451|136300000|121470000
2022-01-16 16:04:52|00701|32520|TOL|8B|8000000000|66.44|1,301,788|48.9%|33|2021-12-07|Dec 07, 2021|10/2021|3.02|2.48|3040000000|2900000000|2021-08-24|Aug 24, 2021|07/2021|1.87|1.54|2260000000|2250000000
2022-01-16 16:04:56|00702|29680|TFX|15.26B|15260000000|325.75|376,950|-16.12%|33|2021-10-28|Oct 28, 2021|09/2021|3.51|3.03|700250000|698200000|2021-07-29|Jul 29, 2021|06/2021|3.35|2.87|713470000|685800000
2022-01-16 16:04:59|00703|32322|ALSN|4.29B|4290000000|41.10|1,076,825|0.64%|33|2021-10-27|Oct 27, 2021|09/2021|0.89|0.8899|567000000|579790000|2021-07-28|Jul 28, 2021|06/2021|1.01|0.9365|603000000|593430000
2022-01-16 16:05:04|00704|955543|CC|5.89B|5890000000|36.16|1,312,679|33.53%|26|2021-11-04|Nov 04, 2021|09/2021|1.27|1.01|1680000000|1580000000|2021-07-29|Jul 29, 2021|06/2021|1.2|0.9445|1660000000|1530000000
2022-01-16 16:05:08|00705|20651|MOH|16.71B|16710000000|286.10|235,997|29.61%|33|2021-10-27|Oct 27, 2021|09/2021|2.83|2.8|7040000000|6780000000|2021-07-28|Jul 28, 2021|06/2021|3.4|3.39|6800000000|6400000000
2022-01-16 16:05:14|00706|1050735|SWCH|6.22B|6220000000|25.76|2,171,291|55.74%|19|2021-11-04|Nov 04, 2021|09/2021|0.01|0.0384|158100000|157860000|2021-08-05|Aug 05, 2021|06/2021|0.04|0.0513|141690000|135440000
2022-01-16 16:05:17|00707|21143|STE|23.46B|23460000000|234.52|431,682|27.19%|33|2021-11-02|Nov 02, 2021|09/2021|1.99|1.82|1200000000|1150000000|2021-08-09|Aug 09, 2021|06/2021|1.76|1.49|968400000|904860000
2022-01-16 16:05:20|00708|1162160|AZEK|6.28B|6280000000|40.57|1,188,016|-1.6%|11|2021-11-18|Nov 18, 2021|09/2021|0.32|0.281|346120000|329500000|2021-08-12|Aug 12, 2021|06/2021|0.26|0.2233|327450000|292950000
2022-01-16 16:05:24|00709|16715|NDSN|13.87B|13870000000|238.41|164,508|23.37%|33|2021-12-15|Dec 15, 2021|10/2021|1.88|2.1|599250000|617420000|2021-08-30|Aug 30, 2021|07/2021|2.42|2.08|646860000|604350000
2022-01-16 16:05:27|00710|1013387|ATUS|7.13B|7130000000|15.69|6,396,733|-55.68%|19|2021-11-04|Nov 04, 2021|09/2021|0.58|0.5236|2570000000|2500000000|2021-07-28|Jul 28, 2021|06/2021|0.43|0.468|2520000000|2510000000
2022-01-16 16:05:33|00711|20249|AWI|5.11B|5110000000|107.55|206,871|28.4%|33|2021-10-26|Oct 26, 2021|09/2021|1.17|1.28|292200000|294260000|2021-07-27|Jul 27, 2021|06/2021|1.16|1.05|280000000|272750000
2022-01-16 16:05:37|00712|1167065|LESL|4.03B|4030000000|22.07|1,886,993|-20.7%|10|2021-12-09|Dec 09, 2021|09/2021|0.26|0.2533|408930000|388450000|2021-08-04|Aug 04, 2021|06/2021|0.64|0.5729|596540000|572190000
2022-01-16 16:05:40|00713|993236|LW|10.01B|10010000000|68.93|1,807,694|-12.19%|22|2022-01-06|Jan 06, 2022|11/2021|0.5|0.3253|1010000000|997810000|2021-10-07|Oct 07, 2021|08/2021|0.2|0.3733|984200000|1000000000
2022-01-16 16:05:51|00714|29683|THO|5.56B|5560000000|99.97|702,483|-4.87%|34|2021-12-08|Dec 08, 2021|10/2021|4.34|3.24|3960000000|3460000000|2021-09-28|Sep 28, 2021|07/2021|4.12|2.98|3590000000|3310000000
2022-01-16 16:05:54|00715|1164096|RKT|26.63B|26630000000|13.42|4,638,100|-31.53%|11|2021-11-04|Nov 04, 2021|09/2021|0.57|0.4804|3120000000|2930000000|2021-08-12|Aug 12, 2021|06/2021|0.46|0.4796|2670000000|2820000000
2022-01-16 16:05:57|00716|1168839|PLTK|7.77B|7770000000|18.96|1,185,192|-41.48%|9|2021-11-03|Nov 03, 2021|09/2021|0.2|0.2605|635900000|664640000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.2371|659200000|643330000
2022-01-16 16:06:03|00717|20896|RRX|11.61B|11610000000|171.41|416,111|26.63%|33|2021-11-02|Nov 02, 2021|09/2021|2.36|2.34|892700000|887510000|2021-07-28|Jul 28, 2021|06/2021|2.28|2.07|886900000|828250000
2022-01-16 16:06:08|00718|1167331|SHC|6.16B|6160000000|21.76|692,717|-14.63%|10|2021-11-10|Nov 10, 2021|09/2021|0.21|0.2037|226160000|221610000|2021-08-12|Aug 12, 2021|06/2021|0.26|0.208|251920000|227240000
2022-01-16 16:06:15|00719|6387|STLD|12.35B|12350000000|62.21|1,801,136|58.7%|41|2021-10-18|Oct 18, 2021|09/2021|4.96|4.8|5090000000|4980000000|2021-07-19|Jul 19, 2021|06/2021|3.4|3.31|4470000000|4190000000
2022-01-16 16:06:20|00720|39142|WWE|4.03B|4030000000|53.17|528,410|4.6%|33|2021-11-04|Nov 04, 2021|09/2021|0.52|0.3547|255800000|258970000|2021-07-29|Jul 29, 2021|06/2021|0.34|0.2501|265600000|259080000
2022-01-16 16:06:23|00721|1096042|FTDR|3.18B|3180000000|37.55|789,908|-30.31%|18|2021-10-28|Oct 28, 2021|09/2021|0.91|0.6797|471000000|476460000|2021-08-04|Aug 04, 2021|06/2021|0.76|0.6221|462000000|465940000
2022-01-16 16:06:26|00722|21164|HEI|20.65B|20650000000|152.37|320,262|12.82%|33|2021-12-15|Dec 15, 2021|10/2021|0.62|0.5862|509420000|503150000|2021-08-24|Aug 24, 2021|07/2021|0.56|0.548|471710000|486780000
2022-01-16 16:06:29|00723|1176184|VSCO|4.99B|4990000000|56.33|1,567,488|-|6|2021-11-17|Nov 17, 2021|10/2021|0.81|0.7027|1440000000|1460000000|2021-09-10|Sep 10, 2021|07/2020|-2.26|--|1070000000|--
2022-01-16 16:06:32|00724|48413|COMM|2.08B|2080000000|10.18|3,934,179|-30.84%|32|2021-11-04|Nov 04, 2021|09/2021|0.29|0.4|2110000000|2210000000|2021-08-05|Aug 05, 2021|06/2021|0.43|0.43|2190000000|2170000000
2022-01-16 16:06:35|00725|1164707|CVAC|4.57B|4570000000|24.48|706,510|-75.61%|4|2021-11-19|Nov 19, 2021|09/2021|-0.77|-0.71|29000000|23530000|2021-08-16|Aug 16, 2021|06/2021|-0.825|-0.85|22200000|12350000
2022-01-16 16:06:38|00726|1163543|OPEN|7.08B|7080000000|11.56|13,357,810|-55.59%|9|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.1684|2270000000|2010000000|2021-08-11|Aug 11, 2021|06/2021|-0.24|-0.3359|1190000000|1090000000
2022-01-16 16:06:41|00727|8277|NCR|5.63B|5630000000|42.75|1,235,135|26.07%|32|2021-10-26|Oct 26, 2021|09/2021|0.69|0.6386|1900000000|1930000000|2021-08-03|Aug 03, 2021|06/2021|0.62|0.6238|1680000000|1630000000
2022-01-16 16:06:44|00728|1167752|CERT|4.44B|4440000000|27.79|972,974|-23.53%|9|2021-11-09|Nov 09, 2021|09/2021|0.07|0.0575|73940000|72820000|2021-08-05|Aug 05, 2021|06/2021|0.03|0.0498|70100000|69520000
2022-01-16 16:06:47|00729|1163350|JAMF|4.1B|4100000000|34.41|1,137,186|2.9%|11|2021-11-11|Nov 11, 2021|09/2021|0.01|0.0083|95620000|93670000|2021-08-10|Aug 10, 2021|06/2021|0.06|0.05|86240000|83050000
2022-01-16 16:06:52|00730|21102|CHE|7.44B|7440000000|485.52|80,621|-8.25%|33|2021-10-28|Oct 28, 2021|09/2021|5.06|4.49|538670000|531870000|2021-07-27|Jul 27, 2021|06/2021|4.6|4.29|532260000|511850000
2022-01-16 16:06:55|00731|17424|UI|18.85B|18850000000|301.80|95,827|22.04%|33|2021-11-05|Nov 05, 2021|09/2021|2.12|2.71|458910000|518680000|2021-08-27|Aug 27, 2021|06/2021|2.47|2.34|477890000|464870000
2022-01-16 16:06:59|00732|20263|GPK|5.99B|5990000000|19.49|2,106,601|11.18%|33|2021-10-26|Oct 26, 2021|09/2021|0.34|0.3143|1780000000|1820000000|2021-07-27|Jul 27, 2021|06/2021|0.26|0.2783|1740000000|1690000000
2022-01-16 16:07:04|00733|20372|MSA|5.75B|5750000000|146.60|83,793|-7.01%|33|2021-10-27|Oct 27, 2021|09/2021|0.94|1.03|340200000|341340000|2021-07-28|Jul 28, 2021|06/2021|1.06|1.04|341290000|329220000
2022-01-16 16:07:07|00734|1172566|AGL|7.72B|7720000000|19.61|2,207,377|-|7|2021-10-28|Oct 28, 2021|09/2020|-0.03|--|312700000|--|2021-10-28|Oct 28, 2021|09/2021|-0.09|-0.085|458610000|450520000
2022-01-16 16:07:17|00735|39255|CCK|14.26B|14260000000|113.13|986,496|18.83%|33|2021-10-25|Oct 25, 2021|09/2021|2.03|1.96|2920000000|2910000000|2021-07-19|Jul 19, 2021|06/2021|2.14|1.78|2860000000|2940000000
2022-01-16 16:07:21|00736|20730|BFa|30.04B|30040000000|62.72|34,916|-9.85%|35|2021-12-08|Dec 08, 2021|10/2021|0.49|0.5251|994000000|1050000000|2021-09-01|Sep 01, 2021|07/2021|0.4|0.3897|906000000|830950000
2022-01-16 16:07:26|00737|16672|MSGS|4.05B|4050000000|167.40|128,349|-4.2%|33|2021-11-10|Nov 10, 2021|09/2021|-0.68|-1.25|18790000|35130000|2021-08-19|Aug 19, 2021|06/2021|2.03|-0.7606|146900000|120200000
2022-01-16 16:07:31|00738|32381|DECK|8.89B|8890000000|323.82|375,538|-0.67%|32|2021-10-28|Oct 28, 2021|09/2021|3.66|3.76|721900000|761830000|2021-07-29|Jul 29, 2021|06/2021|1.71|-0.0904|504680000|407540000
2022-01-16 16:07:35|00739|20246|SPR|5.21B|5210000000|49.60|1,711,520|27.93%|33|2021-11-03|Nov 03, 2021|09/2021|-1.13|-0.7739|980000000|1020000000|2021-08-04|Aug 04, 2021|06/2021|-0.31|-0.6967|1000000000|956980000
2022-01-16 16:07:38|00740|942671|SYNH|9.33B|9330000000|89.99|584,299|19.32%|28|2021-11-03|Nov 03, 2021|09/2021|1.22|1.17|1350000000|1340000000|2021-08-09|Aug 09, 2021|06/2021|0.97|0.9545|1280000000|1270000000
2022-01-16 16:07:42|00741|1166965|MCFE|11.35B|11350000000|25.76|2,076,330|39.17%|7|2021-11-08|Nov 08, 2021|09/2021|0.31|0.2002|491000000|465620000|2021-08-10|Aug 10, 2021|06/2021|0.28|0.1762|467000000|434000000
2022-01-16 16:07:44|00742|1167058|ALGM|5.84B|5840000000|30.76|821,566|-5.99%|9|2021-10-28|Oct 28, 2021|09/2021|0.2|0.1801|193610000|188040000|2021-07-29|Jul 29, 2021|06/2021|0.18|0.16|188140000|177600000
2022-01-16 16:07:49|00743|41305|MNDT|3.84B|3840000000|16.13|2,784,683|-27.31%|33|2021-11-04|Nov 04, 2021|09/2021|-0.15|0.0617|121970000|120220000|2021-08-05|Aug 05, 2021|06/2021|0.09|0.0871|113910000|248860000
2022-01-16 16:07:51|00744|1163886|BEPC|12.05B|12050000000|33.30|694,266|-42.61%|9|2021-11-05|Nov 05, 2021|09/2021|-0.21|-0.0381|966000000|1010000000|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.03|817000000|983000000
2022-01-16 16:07:54|00745|39237|SIX|3.5B|3500000000|40.68|1,534,945|11.42%|33|2021-10-27|Oct 27, 2021|09/2021|1.8|1.42|638280000|587740000|2021-07-28|Jul 28, 2021|06/2021|0.81|-0.2186|459790000|332160000
2022-01-16 16:08:01|00746|948325|GDDY|12.78B|12780000000|76.77|1,706,781|-5.12%|27|2021-11-03|Nov 03, 2021|09/2021|0.58|0.39|964000000|945720000|2021-08-04|Aug 04, 2021|06/2021|0.27|0.3215|931300000|920240000
2022-01-16 16:08:05|00747|20917|BYD|6.82B|6820000000|60.69|1,059,137|25.55%|33|2021-10-26|Oct 26, 2021|09/2021|1.3|1.26|843060000|839740000|2021-07-27|Jul 27, 2021|06/2021|1.54|0.9769|893600000|808720000
2022-01-16 16:08:08|00748|52812|IOVA|2.43B|2430000000|15.49|1,959,996|-69.66%|26|2021-11-04|Nov 04, 2021|09/2021|-0.55|-0.5289|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.53|-0.5124|0.00|0.00
2022-01-16 16:08:12|00749|29754|Y|9.38B|9380000000|684.46|60,795|12.96%|33|2021-11-04|Nov 04, 2021|09/2021|-1.26|-4.6|1980000000|--|2021-08-05|Aug 05, 2021|06/2021|17.39|15.1|1880000000|--
2022-01-16 16:08:16|00750|8124|BC|7.64B|7640000000|99.13|542,362|12.71%|34|2021-10-28|Oct 28, 2021|09/2021|2.07|1.95|1430000000|1420000000|2021-07-29|Jul 29, 2021|06/2021|2.52|2.15|1550000000|1500000000
2022-01-16 16:08:20|00751|942636|AXTA|7.48B|7480000000|32.74|1,841,268|12.62%|28|2021-10-25|Oct 25, 2021|09/2021|0.39|0.3395|1090000000|1090000000|2021-07-26|Jul 26, 2021|06/2021|0.48|0.4599|1130000000|1130000000
2022-01-16 16:08:25|00752|20809|DCI|7.32B|7320000000|59.28|454,463|-0.35%|33|2021-12-01|Dec 01, 2021|10/2021|0.61|0.5533|760900000|745390000|2021-09-02|Sep 02, 2021|07/2021|0.66|0.66|773100000|770690000
2022-01-16 16:08:29|00753|20879|LAD|9.3B|9300000000|306.98|373,151|-0.85%|33|2021-10-20|Oct 20, 2021|09/2021|11.21|9.3|6170000000|5780000000|2021-07-21|Jul 21, 2021|06/2021|11.12|6.17|6010000000|5080000000
2022-01-16 16:08:32|00754|20849|BRO|18.94B|18940000000|67.05|1,338,903|44.82%|33|2021-10-25|Oct 25, 2021|09/2021|0.58|0.5246|770300000|761460000|2021-07-26|Jul 26, 2021|06/2021|0.49|0.3985|727300000|683150000
2022-01-16 16:08:36|00755|39138|AGCO|9.43B|9430000000|126.06|583,355|13.35%|33|2021-10-28|Oct 28, 2021|09/2021|2.41|1.85|2730000000|2860000000|2021-07-29|Jul 29, 2021|06/2021|2.88|2.2|2880000000|2730000000
2022-01-16 16:08:39|00756|1097781|NFE|4.98B|4980000000|24.09|853,874|-50.82%|16|2021-11-03|Nov 03, 2021|09/2021|-0.05|0.3077|188390000|336230000|2021-08-05|Aug 05, 2021|06/2021|-0.03|0.019|223840000|155370000
2022-01-16 16:08:42|00757|1161057|HWM|14.98B|14980000000|35.07|2,750,911|25.47%|21|2021-11-04|Nov 04, 2021|09/2021|0.27|0.2531|1280000000|1300000000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.2155|1200000000|1220000000
2022-01-16 16:08:45|00758|20947|SKX|6.8B|6800000000|43.63|1,353,111|19.01%|33|2021-10-28|Oct 28, 2021|09/2021|0.68|0.712|1550000000|1620000000|2021-07-22|Jul 22, 2021|06/2021|0.88|0.5157|1660000000|1490000000
2022-01-16 16:08:49|00759|941651|CDK|5.16B|5160000000|43.58|848,001|-15.71%|29|2021-11-02|Nov 02, 2021|09/2021|0.77|0.6675|440000000|441050000|2021-08-17|Aug 17, 2021|06/2021|0.66|0.6725|420100000|427670000
2022-01-16 16:08:53|00760|21213|OLN|8.84B|8840000000|55.47|1,562,040|112.85%|33|2021-10-21|Oct 21, 2021|09/2021|2.4|2|2340000000|2370000000|2021-07-27|Jul 27, 2021|06/2021|2.26|1.47|2220000000|2120000000
2022-01-16 16:08:57|00761|39164|DAR|10.63B|10630000000|65.70|1,265,339|2.11%|33|2021-11-09|Nov 09, 2021|09/2021|0.88|0.8182|1190000000|1200000000|2021-08-10|Aug 10, 2021|06/2021|1.17|0.8697|1200000000|1110000000
2022-01-16 16:09:02|00762|39306|WLK|13.71B|13710000000|107.25|538,712|25.28%|33|2021-11-02|Nov 02, 2021|09/2021|4.69|3.96|3060000000|2790000000|2021-08-03|Aug 03, 2021|06/2021|4.04|3.52|2860000000|2610000000
2022-01-16 16:09:06|00763|1173265|PCOR|8.97B|8970000000|67.98|775,245|-|4|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.075|131990000|126370000|2021-08-05|Aug 05, 2021|06/2021|-0.0832|-0.143|122790000|116660000
2022-01-16 16:09:09|00764|1174594|MCW|5.08B|5080000000|17.09|964,960|-|5|2021-11-11|Nov 11, 2021|09/2021|0.11|0.0973|194310000|188160000|2021-08-12|Aug 12, 2021|06/2021|0.14|0.078|197080000|192240000
2022-01-16 16:09:12|00765|39334|PENN|7.51B|7510000000|44.45|5,403,297|-55.15%|33|2021-11-04|Nov 04, 2021|09/2021|0.52|0.8463|1510000000|1510000000|2021-08-05|Aug 05, 2021|06/2021|1.17|0.9294|1550000000|1470000000
2022-01-16 16:09:16|00766|20774|PPC|6.85B|6850000000|28.12|395,059|46.92%|33|2021-10-27|Oct 27, 2021|09/2021|0.67|0.7517|3830000000|3720000000|2021-07-28|Jul 28, 2021|06/2021|0.63|0.5657|3640000000|3300000000
2022-01-16 16:09:19|00767|1161540|VRM|1.1B|1100000000|8.02|2,899,939|-78.23%|10|2021-11-09|Nov 09, 2021|09/2021|-0.7|-0.7317|896760000|887730000|2021-08-11|Aug 11, 2021|06/2021|-0.48|-0.4913|761890000|650850000
2022-01-16 16:09:23|00768|1172716|DV|4.09B|4090000000|25.77|1,078,702|-|6|2021-11-09|Nov 09, 2021|09/2021|0.05|0.0875|83100000|81800000|2021-07-29|Jul 29, 2021|06/2021|-0.08|0.0564|76520000|73210000
2022-01-16 16:09:26|00769|1175175|CNM|6.12B|6120000000|24.45|797,169|-|7|2021-12-07|Dec 07, 2021|10/2021|0.39|0.3018|1400000000|1300000000|2021-09-14|Sep 14, 2021|07/2021|0.1907|0.074|1300000000|1230000000
2022-01-16 16:09:29|00770|32366|HLF|4.61B|4610000000|45.14|1,060,092|-10.06%|33|2021-11-02|Nov 02, 2021|09/2021|1.21|1.06|1430000000|1450000000|2021-08-03|Aug 03, 2021|06/2021|1.52|1.29|1550000000|1560000000
2022-01-16 16:09:31|00771|1164644|DCT|3.61B|3610000000|27.36|915,559|-40.2%|11|2022-01-06|Jan 06, 2022|11/2021|0.04|0.0083|73420000|68920000|2021-10-14|Oct 14, 2021|08/2021|0.02|0.0155|70850000|69100000
2022-01-16 16:09:38|00772|21114|G|9.68B|9680000000|51.47|668,876|25.6%|33|2021-11-10|Nov 10, 2021|09/2021|0.66|0.5634|1020000000|1010000000|2021-08-05|Aug 05, 2021|06/2021|0.66|0.5394|988130000|964930000
2022-01-16 16:09:41|00773|1175119|PYCR|4.23B|4230000000|24.26|583,255|-|6|2021-11-09|Nov 09, 2021|09/2021|0.01|0.0281|92730000|90110000|2021-08-31|Aug 31, 2021|06/2021|0.0008|0.0377|88010000|85960000
2022-01-16 16:09:45|00774|1167748|AI|2.94B|2940000000|27.98|3,690,423|-79.14%|6|2021-12-01|Dec 01, 2021|10/2021|-0.23|-0.2939|58260000|56950000|2021-09-01|Sep 01, 2021|07/2021|-0.2205|-0.2799|52410000|51270000
2022-01-16 16:09:48|00775|15629|CACC|8.61B|8610000000|577.00|94,918|62.55%|33|2021-11-01|Nov 01, 2021|09/2021|15.79|11.74|470100000|461370000|2021-07-29|Jul 29, 2021|06/2021|17.18|10.36|471700000|454090000
2022-01-16 16:09:52|00776|20949|STL|5.71B|5710000000|29.64|1,235,858|43.4%|32|2021-10-20|Oct 20, 2021|09/2021|0.52|0.5157|244970000|250580000|2021-07-22|Jul 22, 2021|06/2021|0.52|0.4964|249020000|251340000
2022-01-16 16:09:55|00777|1163737|UWMC|9.17B|9170000000|5.720|3,186,586|-53.83%|9|2021-11-09|Nov 09, 2021|09/2021|0.16|0.118|690310000|574850000|2021-08-16|Aug 16, 2021|06/2021|0.0666|0.0862|484650000|498460000
2022-01-16 16:09:58|00778|1171775|DSEY|3.97B|3970000000|12.50|1,103,711|-|7|2021-11-05|Nov 05, 2021|09/2020|0.04|--|681100000|--|2021-11-05|Nov 05, 2021|09/2021|0.1|0.147|664900000|689670000
2022-01-16 16:10:02|00779|20436|CLR|18.8B|18800000000|52.28|1,649,076|170.18%|33|2021-11-03|Nov 03, 2021|09/2021|1.2|1.2|1340000000|1410000000|2021-08-02|Aug 02, 2021|06/2021|0.91|0.5541|1240000000|1130000000
2022-01-16 16:10:06|00780|41261|GMED|7.45B|7450000000|73.45|487,824|15.41%|33|2021-11-04|Nov 04, 2021|09/2021|0.5|0.4516|229720000|228290000|2021-08-04|Aug 04, 2021|06/2021|0.56|0.4449|251020000|225500000
2022-01-16 16:10:09|00781|1163042|LMND|2.17B|2170000000|35.22|1,910,760|-76.16%|11|2021-11-09|Nov 09, 2021|09/2021|-1.08|-1.16|35700000|33530000|2021-08-04|Aug 04, 2021|06/2021|-0.9|-0.9191|28200000|26780000
2022-01-16 16:10:12|00782|1173436|FIGS|3.81B|3810000000|23.28|2,654,280|-|7|2021-11-10|Nov 10, 2021|09/2021|0.03|0.0271|102700000|98930000|2021-08-12|Aug 12, 2021|06/2021|-0.26|-0.2061|101120000|88860000
2022-01-16 16:10:16|00783|39168|LPX|6.65B|6650000000|75.60|1,222,092|99.16%|33|2021-11-02|Nov 02, 2021|09/2021|3.87|3.42|1220000000|1110000000|2021-08-03|Aug 03, 2021|06/2021|4.74|4.35|1330000000|1210000000
2022-01-16 16:10:19|00784|1174607|LZ|2.96B|2960000000|15.02|963,787|-|11|2021-11-10|Nov 10, 2021|09/2021|0.01|0.029|147880000|145260000|2021-08-12|Aug 12, 2021|06/2021|0.03|0.0182|150430000|140390000
2022-01-16 16:10:22|00785|1163277|GOCO|942.88M|942880000|2.94|2,882,804|-80.4%|9|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.0843|211730000|199360000|2021-08-11|Aug 11, 2021|06/2021|-0.12|-0.0365|196900000|178640000
2022-01-16 16:10:25|00786|1168863|WOOF|4.88B|4880000000|18.47|1,995,154|-33.35%|9|2021-11-18|Nov 18, 2021|10/2021|0.2|0.1763|1440000000|1370000000|2021-08-19|Aug 19, 2021|07/2021|0.25|0.1997|1430000000|1370000000
2022-01-16 16:10:29|00787|8107|SNV|7.81B|7810000000|53.66|864,173|40.8%|34|2021-10-19|Oct 19, 2021|09/2021|1.2|1.07|499740000|488520000|2021-07-20|Jul 20, 2021|06/2021|1.2|1.03|488610000|487700000
2022-01-16 16:10:33|00788|15777|COLM|5.95B|5950000000|91.27|281,070|-1.65%|33|2021-10-28|Oct 28, 2021|09/2021|1.52|1.33|804710000|862040000|2021-08-02|Aug 02, 2021|06/2021|0.61|-0.0713|566370000|503000000
2022-01-16 16:10:37|00789|16781|NXST|6.95B|6950000000|170.00|367,208|52.67%|32|2021-11-02|Nov 02, 2021|09/2021|3.9|3.95|1160000000|1150000000|2021-08-04|Aug 04, 2021|06/2021|4.51|3.73|1130000000|1120000000
2022-01-16 16:10:40|00790|1172383|TSP|5.24B|5240000000|24.62|1,685,368|-|4|2021-11-03|Nov 03, 2021|09/2021|-0.54|-0.4873|1790000|1740000|2021-08-05|Aug 05, 2021|06/2021|-0.64|-0.3857|1480000|995340
2022-01-16 16:10:43|00791|17183|SIVB|41.34B|41340000000|704.41|330,487|52.66%|33|2021-10-21|Oct 21, 2021|09/2021|6.24|5.57|1520000000|1320000000|2021-07-22|Jul 22, 2021|06/2021|9.09|6.42|1490000000|1140000000
2022-01-16 16:10:47|00792|20751|FRC|34.43B|34430000000|192.06|786,634|24.95%|34|2022-01-14|Jan 14, 2022|12/2021|2.02|1.92|1400000000|1350000000|2021-10-13|Oct 13, 2021|09/2021|1.91|1.84|1300000000|1270000000
2022-01-16 16:10:51|00793|1159417|OTIS|35.76B|35760000000|84.18|2,052,337|28.46%|11|2021-10-25|Oct 25, 2021|09/2021|0.77|0.7311|3620000000|3550000000|2021-07-26|Jul 26, 2021|06/2021|0.79|0.7142|3700000000|3450000000
2022-01-16 16:10:54|00794|1135949|CTVA|35.42B|35420000000|48.60|2,482,609|11.09%|16|2021-11-03|Nov 03, 2021|09/2021|-0.14|-0.313|2400000000|2030000000|2021-08-05|Aug 05, 2021|06/2021|1.4|1.27|5630000000|5350000000
2022-01-16 16:10:57|00795|943143|LBRDK|26.65B|26650000000|150.93|902,212|0.22%|27|2021-11-04|Nov 04, 2021|09/2021|1.29|1.32|250220000|247250000|2021-08-06|Aug 06, 2021|06/2021|0.3|0.9567|242280000|249300000
2022-01-16 16:11:03|00796|995924|INVH|26B|26000000000|43.39|3,258,710|46.64%|21|2021-10-27|Oct 27, 2021|09/2021|0.12|0.0941|509530000|496880000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0845|491630000|480990000
2022-01-16 16:11:06|00797|20790|SUI|24.24B|24240000000|197.85|636,569|38.91%|33|2021-10-25|Oct 25, 2021|09/2021|2|0.9697|684290000|571540000|2021-07-26|Jul 26, 2021|06/2021|0.98|0.5829|603860000|422060000
2022-01-16 16:11:10|00798|39337|TRMB|19.06B|19060000000|75.92|1,067,068|9.3%|33|2021-11-03|Nov 03, 2021|09/2021|0.66|0.5947|901400000|882260000|2021-08-04|Aug 04, 2021|06/2021|0.72|0.6011|945200000|868040000
2022-01-16 16:11:14|00799|955846|TDOC|12.74B|12740000000|79.57|3,965,326|-64.67%|26|2021-10-27|Oct 27, 2021|09/2021|-0.53|-0.6719|521660000|516630000|2021-07-27|Jul 27, 2021|06/2021|-0.86|-0.5284|503140000|500600000
2022-01-16 16:11:22|00800|24297|TDY|19.62B|19620000000|420.48|215,010|9.9%|33|2021-10-27|Oct 27, 2021|09/2021|4.34|2.43|1310000000|1300000000|2021-07-28|Jul 28, 2021|06/2021|1.48|2.63|1120000000|1030000000
2022-01-16 16:11:28|00801|1142204|AMCR|18.6B|18600000000|12.37|5,861,840|11.95%|17|2021-11-02|Nov 02, 2021|09/2021|0.177|0.175|3420000000|3260000000|2021-08-17|Aug 17, 2021|06/2021|0.262|0.2198|3450000000|3300000000
2022-01-16 16:11:31|00802|17124|SBNY|21.89B|21890000000|365.39|968,837|136.76%|33|2021-10-19|Oct 19, 2021|09/2021|3.88|3.72|512240000|513340000|2021-07-20|Jul 20, 2021|06/2021|3.57|3.14|480590000|467470000
2022-01-16 16:11:34|00803|101848|ALLY|18.24B|18240000000|52.64|3,037,342|28.77%|30|2021-10-21|Oct 21, 2021|09/2021|2.16|1.97|1990000000|2030000000|2021-07-20|Jul 20, 2021|06/2021|2.33|1.53|2090000000|1860000000
2022-01-16 16:11:38|00804|39139|IEX|16.75B|16750000000|220.31|294,232|13.54%|33|2021-10-26|Oct 26, 2021|09/2021|1.63|1.59|712020000|698720000|2021-07-27|Jul 27, 2021|06/2021|1.61|1.62|685950000|689590000
2022-01-16 16:11:42|00805|17251|SSNC|21.23B|21230000000|83.51|1,220,855|25.79%|33|2021-10-28|Oct 28, 2021|09/2021|1.32|1.2|1270000000|1230000000|2021-07-28|Jul 28, 2021|06/2021|1.24|1.14|1260000000|1220000000
2022-01-16 16:11:46|00806|29723|WAB|17.88B|17880000000|95.70|849,822|16.85%|33|2021-10-27|Oct 27, 2021|09/2021|1.14|1.12|1910000000|2080000000|2021-07-29|Jul 29, 2021|06/2021|1.06|0.9601|2010000000|1870000000
2022-01-16 16:11:48|00807|1061925|VICI|17.95B|17950000000|28.54|5,391,375|13.43%|16|2021-10-27|Oct 27, 2021|09/2021|0.28|0.4465|375700000|375570000|2021-07-28|Jul 28, 2021|06/2021|0.54|0.4991|376400000|368620000
2022-01-16 16:11:53|00808|39171|CPT|17.2B|17200000000|165.59|593,042|64.64%|33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.4769|294130000|286430000|2021-07-29|Jul 29, 2021|06/2021|0.3|0.3444|276520000|272260000
2022-01-16 16:11:57|00809|20475|BIO|18.8B|18800000000|628.23|115,278|4.5%|33|2021-10-28|Oct 28, 2021|09/2021|3.71|2.44|747050000|664570000|2021-07-29|Jul 29, 2021|06/2021|3.54|2.66|715900000|646070000
2022-01-16 16:12:01|00810|13972|WOLF|12.56B|12560000000|108.07|1,634,748|-7.76%|33|2021-10-27|Oct 27, 2021|09/2021|-0.21|-0.2413|156600000|149210000|2021-08-17|Aug 17, 2021|06/2021|-0.23|-0.2443|145800000|145230000
2022-01-16 16:12:04|00811|1073206|CDAY|12.53B|12530000000|82.83|976,075|-18.18%|19|2021-11-03|Nov 03, 2021|09/2021|0.05|0.0408|257200000|253790000|2021-08-04|Aug 04, 2021|06/2021|0.06|0.0319|250400000|238450000
2022-01-16 16:12:09|00812|15579|BMRN|16.56B|16560000000|90.22|1,485,875|8.74%|33|2021-10-27|Oct 27, 2021|09/2021|-0.2|-0.2481|408740000|435300000|2021-07-28|Jul 28, 2021|06/2021|0.07|-0.1091|501700000|448310000
2022-01-16 16:12:14|00813|29737|EVRG|15.1B|15100000000|65.84|1,086,496|21.25%|33|2021-11-03|Nov 03, 2021|09/2021|1.98|1.77|1620000000|1580000000|2021-08-05|Aug 05, 2021|06/2021|0.85|0.73|1240000000|1230000000
2022-01-16 16:12:17|00814|1096067|ELAN|12.79B|12790000000|27.03|3,431,407|-14.22%|18|2021-11-05|Nov 05, 2021|09/2021|0.19|0.1653|1130000000|1080000000|2021-08-09|Aug 09, 2021|06/2021|0.28|0.2685|1280000000|1240000000
2022-01-16 16:12:21|00815|41250|WPC|14.75B|14750000000|79.16|767,290|17.73%|33|2021-10-29|Oct 29, 2021|09/2021|0.8276|0.55|325750000|324700000|2021-07-30|Jul 30, 2021|06/2021|0.67|0.56|319720000|315030000
2022-01-16 16:12:23|00816|39241|FNF|15.9B|15900000000|55.87|1,512,983|42.05%|33|2021-11-02|Nov 02, 2021|09/2021|2.12|1.65|3890000000|3190000000|2021-08-03|Aug 03, 2021|06/2021|2.06|1.43|3850000000|2890000000
2022-01-16 16:12:27|00817|15572|BLDR|15.07B|15070000000|78.68|2,536,593|92.51%|33|2021-11-04|Nov 04, 2021|09/2021|3.39|1.63|5510000000|4830000000|2021-08-05|Aug 05, 2021|06/2021|2.76|1.92|5580000000|5160000000
2022-01-16 16:12:33|00818|20580|JLL|12.85B|12850000000|254.68|273,539|71.73%|33|2021-11-03|Nov 03, 2021|09/2021|4.56|3.58|2800000000|2590000000|2021-08-04|Aug 04, 2021|06/2021|4.2|1.73|2510000000|2030000000
2022-01-16 16:12:37|00819|19696|LDOS|13.2B|13200000000|94.07|721,892|-12.22%|32|2021-11-02|Nov 02, 2021|09/2021|1.8|1.62|3480000000|3600000000|2021-08-03|Aug 03, 2021|06/2021|1.52|1.58|3450000000|3380000000
2022-01-16 16:12:44|00820|1075224|EQH|14.56B|14560000000|35.98|2,601,489|30.84%|19|2021-11-03|Nov 03, 2021|09/2021|1.94|1.38|3620000000|3480000000|2021-08-04|Aug 04, 2021|06/2021|1.71|1.37|3530000000|3480000000
2022-01-16 16:12:48|00821|39190|BG|13.87B|13870000000|98.71|924,908|39.7%|34|2021-10-27|Oct 27, 2021|09/2021|3.72|1.42|14120000000|14080000000|2021-07-28|Jul 28, 2021|06/2021|2.61|1.62|15390000000|11560000000
2022-01-16 16:12:51|00822|20330|MPW|14.4B|14400000000|24.13|3,604,878|13.87%|33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.2818|390780000|379680000|2021-07-29|Jul 29, 2021|06/2021|0.19|0.2853|381790000|360580000
2022-01-16 16:12:55|00823|24321|TRGP|13.23B|13230000000|57.78|1,298,604|92.41%|33|2021-11-04|Nov 04, 2021|09/2021|0.5802|0.6421|4460000000|3750000000|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1511|3420000000|3120000000
2022-01-16 16:12:59|00824|20844|ATO|14.07B|14070000000|106.05|1,026,811|17.79%|33|2021-11-10|Nov 10, 2021|09/2021|0.37|0.3429|568380000|549640000|2021-08-04|Aug 04, 2021|06/2021|0.78|0.7261|605550000|582730000
2022-01-16 16:13:02|00825|13569|FSLR|8.83B|8830000000|83.02|1,504,608|-14.04%|33|2021-11-04|Nov 04, 2021|09/2021|0.42|0.5979|583500000|687210000|2021-07-29|Jul 29, 2021|06/2021|0.77|0.5263|629180000|611160000
2022-01-16 16:13:06|00826|23064|QGEN|11.01B|11010000000|48.48|789,596|-8.87%|29|2021-11-03|Nov 03, 2021|09/2021|0.58|0.5356|535000000|497500000|2021-07-29|Jul 29, 2021|06/2021|0.67|0.6542|567300000|564010000
2022-01-16 16:13:10|00827|20301|NLY|11.51B|11510000000|7.940|17,528,729|-4.22%|33|2021-10-27|Oct 27, 2021|09/2021|0.28|0.2663|378760000|329500000|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2714|324530000|421010000
2022-01-16 16:13:14|00828|940831|FWONK|14.55B|14550000000|62.96|1,061,044|58.47%|29|2021-11-04|Nov 04, 2021|09/2021|-0.217|-0.2145|668000000|583880000|2021-08-06|Aug 06, 2021|06/2021|0.24|0.262|501000000|501800000
2022-01-16 16:13:17|00829|958243|RUN|6.58B|6580000000|31.81|5,144,935|-62.24%|26|2021-11-04|Nov 04, 2021|09/2021|0.11|-0.0497|438770000|413740000|2021-08-05|Aug 05, 2021|06/2021|-0.2|-0.0755|401170000|366100000
2022-01-16 16:13:20|00830|20476|BKI|11.52B|11520000000|74.80|840,429|-11.72%|21|2021-11-08|Nov 08, 2021|09/2021|0.6|0.5692|378000000|370450000|2021-08-05|Aug 05, 2021|06/2021|0.57|0.5446|361300000|350460000
2022-01-16 16:13:24|00831|16037|EWBC|12.84B|12840000000|90.49|732,862|47.09%|33|2021-10-21|Oct 21, 2021|09/2021|1.57|1.51|468820000|459240000|2021-07-22|Jul 22, 2021|06/2021|1.57|1.39|444900000|430710000
2022-01-16 16:13:27|00832|942360|AMH|16.11B|16110000000|41.75|1,604,915|38.06%|29|2021-11-04|Nov 04, 2021|09/2021|0.11|0.0764|339650000|339700000|2021-08-05|Aug 05, 2021|06/2021|0.06|0.0466|313700000|314010000
2022-01-16 16:13:31|00833|21027|HUBB|10.88B|10880000000|200.05|226,194|23.05%|33|2021-10-26|Oct 26, 2021|09/2021|2.24|2.35|1210000000|1240000000|2021-07-27|Jul 27, 2021|06/2021|2.36|2.17|1190000000|1170000000
2022-01-16 16:13:35|00834|39220|WRB|15.12B|15120000000|85.59|603,016|29.41%|33|2021-10-21|Oct 21, 2021|09/2021|1.32|0.945|2080000000|2030000000|2021-07-22|Jul 22, 2021|06/2021|1.17|1|1970000000|1890000000
2022-01-16 16:13:38|00835|21198|CUBE|11.53B|11530000000|51.08|1,806,011|48.32%|33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.2711|212560000|200510000|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2208|199250000|186360000
2022-01-16 16:13:44|00836|39258|SCI|10.72B|10720000000|64.99|797,166|29.88%|33|2021-10-27|Oct 27, 2021|09/2021|1.16|0.5995|1030000000|876470000|2021-07-28|Jul 28, 2021|06/2021|0.92|0.6675|987500000|854200000
2022-01-16 16:13:47|00837|9235|RS|10.42B|10420000000|166.33|307,068|30.32%|33|2021-10-28|Oct 28, 2021|09/2021|6.15|5.93|3850000000|3780000000|2021-07-22|Jul 22, 2021|06/2021|5.06|4.89|3420000000|3170000000
2022-01-16 16:13:52|00838|39140|LEA|11.39B|11390000000|191.05|506,665|19.56%|33|2021-11-02|Nov 02, 2021|09/2021|0.53|0.4185|4270000000|4270000000|2021-08-06|Aug 06, 2021|06/2021|2.45|2.41|4760000000|4810000000
2022-01-16 16:13:56|00839|42582|GLPI|10.98B|10980000000|44.64|1,048,292|12.08%|32|2021-10-28|Oct 28, 2021|09/2021|0.63|0.5976|298700000|298250000|2021-07-29|Jul 29, 2021|06/2021|0.59|0.5661|317760000|303260000
2022-01-16 16:13:59|00840|6447|IAC|11.77B|11770000000|131.38|534,841|-0.1%|33|2021-11-04|Nov 04, 2021|09/2021|0.65|-0.4696|924100000|920690000|2021-08-04|Aug 04, 2021|06/2021|2.02|-0.4376|829550000|853130000
2022-01-16 16:14:03|00841|20646|HRC|10.3B|10300000000|155.96|841,066|56.12%|33|2021-11-05|Nov 05, 2021|09/2021|1.67|1.47|797900000|752970000|2021-07-30|Jul 30, 2021|06/2021|1.38|1.35|717700000|708280000
2022-01-16 16:14:07|00842|29655|GWRE|8.64B|8640000000|103.66|456,442|-17.07%|33|2021-12-02|Dec 02, 2021|10/2021|-0.21|-0.2394|165930000|164740000|2021-09-02|Sep 02, 2021|07/2021|0.37|0.2425|229440000|222380000
2022-01-16 16:14:11|00843|13961|WTRG|12.49B|12490000000|49.41|931,506|7.06%|33|2021-11-01|Nov 01, 2021|09/2021|0.19|0.208|361860000|366950000|2021-08-04|Aug 04, 2021|06/2021|0.32|0.2502|397030000|399860000
2022-01-16 16:14:15|00844|39165|LII|10.67B|10670000000|291.42|247,186|3.55%|34|2021-10-25|Oct 25, 2021|09/2021|3.4|3.64|1060000000|1130000000|2021-07-26|Jul 26, 2021|06/2021|4.57|4.4|1240000000|1190000000
2022-01-16 16:14:19|00845|20553|LSI|11.41B|11410000000|138.80|557,871|69.39%|33|2021-11-02|Nov 02, 2021|09/2021|0.89|0.8233|208260000|198650000|2021-08-03|Aug 03, 2021|06/2021|0.74|0.7133|187260000|179370000
2022-01-16 16:14:23|00846|40058|CONE|11.57B|11570000000|89.34|3,109,611|23.52%|33|2021-10-27|Oct 27, 2021|09/2021|0.05|0.0093|304100000|290570000|2021-07-28|Jul 28, 2021|06/2021|0.06|0.0385|284600000|275780000
2022-01-16 16:14:26|00847|7972|CLF|11.03B|11030000000|22.05|19,395,655|33.8%|33|2021-10-22|Oct 22, 2021|09/2021|2.33|2.22|6000000000|5640000000|2021-07-22|Jul 22, 2021|06/2021|1.46|1.5|5050000000|4970000000
2022-01-16 16:14:30|00848|994014|ATH|16.01B|16010000000|83.33|1,154,391|87.81%|21|2021-11-03|Nov 03, 2021|09/2021|2.73|2.1|1670000000|1590000000|2021-08-05|Aug 05, 2021|06/2021|5.04|3.49|1730000000|1840000000
2022-01-16 16:14:32|00849|1123969|TW|21.33B|21330000000|91.71|611,785|41.92%|13|2021-10-28|Oct 28, 2021|09/2021|0.39|0.3902|265330000|264000000|2021-07-29|Jul 29, 2021|06/2021|0.39|0.3924|260840000|260370000
2022-01-16 16:14:36|00850|20803|CLVT|12.36B|12360000000|18.00|4,027,068|-38.82%|33|2021-10-28|Oct 28, 2021|09/2021|0.16|0.1548|442120000|447120000|2021-07-29|Jul 29, 2021|06/2021|0.17|0.1705|447000000|435240000
2022-01-16 16:14:41|00851|24357|WSO|10.54B|10540000000|298.05|124,656|25.77%|33|2021-10-20|Oct 20, 2021|09/2021|3.62|3.52|1780000000|1820000000|2021-07-22|Jul 22, 2021|06/2021|3.71|3.05|1850000000|1680000000
2022-01-16 16:14:45|00852|39217|AFG|11.5B|11500000000|135.57|257,666|71.72%|33|2021-11-02|Nov 02, 2021|09/2021|2.71|1.86|1530000000|1340000000|2021-08-03|Aug 03, 2021|06/2021|2.39|1.67|1250000000|1280000000
2022-01-16 16:14:48|00853|254|AA|11.49B|11490000000|61.39|8,468,557|163.7%|21|2021-10-14|Oct 14, 2021|09/2021|2.05|1.76|3110000000|2930000000|2021-07-15|Jul 15, 2021|06/2021|1.49|1.29|2830000000|2650000000
2022-01-16 16:14:52|00854|41235|REXR|11.67B|11670000000|74.04|1,111,247|55.35%|33|2021-10-20|Oct 20, 2021|09/2021|0.23|0.1203|115260000|111420000|2021-07-21|Jul 21, 2021|06/2021|0.15|0.0879|104240000|103690000
2022-01-16 16:14:56|00855|20451|KNX|9.42B|9420000000|56.79|1,457,808|29.1%|33|2021-10-20|Oct 20, 2021|09/2021|1.3|1.07|1640000000|1520000000|2021-07-21|Jul 21, 2021|06/2021|0.98|0.8806|1320000000|1300000000
2022-01-16 16:15:00|00856|39189|DOX|9.43B|9430000000|75.70|596,311|8.11%|33|2021-11-02|Nov 02, 2021|09/2021|1.16|1.18|1090000000|1090000000|2021-08-04|Aug 04, 2021|06/2021|1.35|1.2|1070000000|1060000000
2022-01-16 16:15:03|00857|39169|ACM|10.5B|10500000000|73.86|829,738|37.47%|33|2021-11-15|Nov 15, 2021|09/2021|0.81|0.7795|1540000000|1540000000|2021-08-09|Aug 09, 2021|06/2021|0.73|0.7244|1520000000|1550000000
2022-01-16 16:15:07|00858|6446|CIEN|11.06B|11060000000|71.41|1,401,163|33.95%|33|2021-12-09|Dec 09, 2021|10/2021|0.85|0.8551|1040000000|1020000000|2021-09-02|Sep 02, 2021|07/2021|0.92|0.7906|988140000|969620000
2022-01-16 16:15:11|00859|39146|UGI|9.68B|9680000000|46.26|1,072,239|22.93%|33|2021-11-18|Nov 18, 2021|09/2021|-0.34|-0.2577|1440000000|1260000000|2021-08-04|Aug 04, 2021|06/2021|0.13|0.0719|1500000000|1380000000
2022-01-16 16:15:13|00860|1011774|VST|10.9B|10900000000|22.59|4,011,481|5.02%|19|2021-11-05|Nov 05, 2021|09/2021|0.0122|1.32|2990000000|5020000000|2021-08-05|Aug 05, 2021|06/2021|0.0754|0.0728|2570000000|3310000000
2022-01-16 16:15:17|00861|39289|OC|9.5B|9500000000|94.54|949,604|13.94%|34|2021-10-27|Oct 27, 2021|09/2021|2.52|2.46|2210000000|2170000000|2021-07-28|Jul 28, 2021|06/2021|2.6|2.14|2240000000|2010000000
2022-01-16 16:15:20|00862|32537|CG|18.25B|18250000000|51.19|2,140,050|51.9%|34|2021-10-28|Oct 28, 2021|09/2021|1.54|1.01|1520000000|1020000000|2021-07-29|Jul 29, 2021|06/2021|0.88|0.6081|919000000|661950000
2022-01-16 16:15:24|00863|39302|ST|10.07B|10070000000|63.54|853,442|16.12%|33|2021-10-26|Oct 26, 2021|09/2021|0.87|0.8297|951020000|927980000|2021-07-27|Jul 27, 2021|06/2021|0.95|0.8789|992660000|971620000
2022-01-16 16:15:28|00864|8266|FHN|10.07B|10070000000|18.63|4,142,268|23.95%|34|2021-10-20|Oct 20, 2021|09/2021|0.41|0.3471|760000000|752780000|2021-07-16|Jul 16, 2021|06/2021|0.53|0.3944|783500000|769320000
2022-01-16 16:15:32|00865|41195|BERY|9.8B|9800000000|72.55|923,727|36.99%|33|2021-11-18|Nov 18, 2021|09/2021|1.55|1.53|3670000000|3470000000|2021-08-05|Aug 05, 2021|06/2021|1.53|1.5|3680000000|3230000000
2022-01-16 16:15:39|00866|8202|ITT|8.52B|8520000000|99.55|308,481|22.98%|34|2021-11-03|Nov 03, 2021|09/2021|0.99|0.9253|689600000|675260000|2021-08-05|Aug 05, 2021|06/2021|0.94|0.9003|691600000|653530000
2022-01-16 16:15:43|00867|976456|LSXMK|16.08B|16080000000|48.66|723,622|22.11%|23|2021-11-04|Nov 04, 2021|09/2021|0.8|0.509|2200000000|2160000000|2021-08-06|Aug 06, 2021|06/2021|1|0.3967|2160000000|2090000000
2022-01-16 16:15:46|00868|1173555|OGN|8.33B|8330000000|32.86|2,028,934|-|3|2021-11-11|Nov 11, 2021|09/2021|1.67|1.44|1600000000|1580000000|2021-08-12|Aug 12, 2021|06/2021|1.68|1.42|1600000000|1520000000
2022-01-16 16:15:54|00869|48388|ARMK|9.38B|9380000000|36.58|1,825,386|0.08%|32|2021-11-16|Nov 16, 2021|09/2021|0.21|0.1912|3550000000|3290000000|2021-08-10|Aug 10, 2021|06/2021|0.03|0.0179|2880000000|3050000000
2022-01-16 16:15:58|00870|16200|GNTX|8.43B|8430000000|35.63|1,247,179|-0.7%|33|2021-10-22|Oct 22, 2021|09/2021|0.32|0.3575|399600000|422070000|2021-07-23|Jul 23, 2021|06/2021|0.36|0.4344|428010000|457970000
2022-01-16 16:16:06|00871|32374|UTHR|9.64B|9640000000|213.96|412,810|23.81%|33|2021-11-03|Nov 03, 2021|09/2021|3.42|3.59|444700000|421450000|2021-08-04|Aug 04, 2021|06/2021|3.65|3.02|446500000|378560000
2022-01-16 16:16:09|00872|39170|ARW|9.4B|9400000000|134.96|420,076|29.91%|33|2021-11-04|Nov 04, 2021|09/2021|4.04|3.54|8510000000|8580000000|2021-08-05|Aug 05, 2021|06/2021|3.34|2.96|8560000000|8550000000
2022-01-16 16:16:14|00873|20979|ATR|7.98B|7980000000|121.18|300,850|-12.71%|33|2021-10-28|Oct 28, 2021|09/2021|0.94|0.94|825440000|810330000|2021-07-29|Jul 29, 2021|06/2021|0.91|0.9654|811030000|772700000
2022-01-16 16:16:18|00874|942640|STOR|9.1B|9100000000|33.45|1,497,427|8.39%|28|2021-11-04|Nov 04, 2021|09/2021|0.28|0.248|184080000|182480000|2021-08-05|Aug 05, 2021|06/2021|0.23|0.224|180160000|178950000
2022-01-16 16:16:20|00875|39283|KRC|8.22B|8220000000|69.91|602,900|15.63%|33|2021-10-27|Oct 27, 2021|09/2021|0.4|0.3198|232330000|229370000|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2291|225980000|217210000
2022-01-16 16:16:25|00876|15358|AGNC|8.04B|8040000000|15.31|6,500,658|-2.17%|33|2021-10-25|Oct 25, 2021|09/2021|0.75|0.6461|293000000|303070000|2021-07-26|Jul 26, 2021|06/2021|0.76|0.6476|249000000|328940000
2022-01-16 16:16:29|00877|39257|NNN|8.23B|8230000000|46.84|913,821|19.31%|33|2021-11-02|Nov 02, 2021|09/2021|0.45|0.41|180020000|178270000|2021-08-03|Aug 03, 2021|06/2021|0.39|0.3925|178000000|176430000
2022-01-16 16:16:31|00878|1168293|AIRC|9.11B|9110000000|54.50|596,481|41.45%|6|2021-10-28|Oct 28, 2021|09/2021|0.06|0.2333|191780000|177950000|2021-07-29|Jul 29, 2021|06/2021|-0.12|0.04|178330000|169990000
2022-01-16 16:16:37|00879|16417|JAZZ|8.87B|8870000000|144.30|599,496|-13.96%|33|2021-11-09|Nov 09, 2021|09/2021|4.2|3.32|838120000|832010000|2021-08-03|Aug 03, 2021|06/2021|3.9|3.52|751810000|731890000
2022-01-16 16:16:41|00880|1010884|JHG|6.88B|6880000000|41.07|803,303|19.67%|21|2021-10-28|Oct 28, 2021|09/2021|1.16|0.9985|687400000|687270000|2021-07-29|Jul 29, 2021|06/2021|1.16|0.9503|738400000|672960000
2022-01-16 16:16:45|00881|32506|DKS|9.67B|9670000000|111.61|2,150,309|68.26%|34|2021-11-23|Nov 23, 2021|10/2021|3.19|2.06|2750000000|2510000000|2021-08-25|Aug 25, 2021|07/2021|5.08|2.88|3270000000|2840000000
2022-01-16 16:16:49|00882|8130|NYT|7.19B|7190000000|43.04|1,228,660|-12.2%|34|2021-11-03|Nov 03, 2021|09/2021|0.23|0.2025|509100000|499130000|2021-08-04|Aug 04, 2021|06/2021|0.36|0.265|498500000|487790000
2022-01-16 16:16:52|00883|15668|CBSH|9.09B|9090000000|74.50|341,283|10.96%|33|2021-10-19|Oct 19, 2021|09/2021|1|0.9393|351540000|349870000|2021-07-22|Jul 22, 2021|06/2021|1.38|1.02|347130000|350460000
2022-01-16 16:16:57|00884|20189|FR|8.32B|8320000000|62.41|961,971|52.22%|33|2021-10-20|Oct 20, 2021|09/2021|0.33|0.2473|121080000|118400000|2021-07-21|Jul 21, 2021|06/2021|0.4|0.2209|117400000|115530000
2022-01-16 16:17:01|00885|39274|FAF|8.73B|8730000000|79.54|521,154|50.08%|33|2021-10-21|Oct 21, 2021|09/2021|4|1.86|2560000000|2040000000|2021-07-22|Jul 22, 2021|06/2021|2.72|1.67|2270000000|1840000000
2022-01-16 16:17:04|00886|979017|USFD|8.23B|8230000000|36.95|1,995,222|3.62%|22|2021-11-08|Nov 08, 2021|09/2021|0.48|0.4784|7890000000|7620000000|2021-08-09|Aug 09, 2021|06/2021|0.58|0.3404|7660000000|6940000000
2022-01-16 16:17:08|00887|13090|OSK|8.54B|8540000000|124.13|518,801|32.04%|34|2021-10-28|Oct 28, 2021|09/2021|1.05|0.9857|2060000000|2070000000|2021-07-29|Jul 29, 2021|06/2021|2.09|2.25|2210000000|2210000000
2022-01-16 16:17:12|00888|1058014|COLD|8B|8000000000|30.00|2,046,913|-12.18%|19|2021-11-03|Nov 03, 2021|09/2021|0.0064|0.0229|708810000|663990000|2021-08-05|Aug 05, 2021|06/2021|-0.0241|0.0892|654710000|649790000
2022-01-16 16:17:16|00889|20214|RGA|8.04B|8040000000|118.88|446,770|6.78%|33|2021-11-04|Nov 04, 2021|09/2021|-1.11|2.46|4040000000|3630000000|2021-08-03|Aug 03, 2021|06/2021|4|1.9|4140000000|3570000000
2022-01-16 16:17:21|00890|20664|SF|7.68B|7680000000|73.73|469,988|41.38%|33|2021-10-27|Oct 27, 2021|09/2021|1.65|1.48|1140000000|1100000000|2021-07-28|Jul 28, 2021|06/2021|1.7|1.38|1150000000|1070000000
2022-01-16 16:17:24|00891|16937|PNFP|8.34B|8340000000|110.41|359,186|57.75%|33|2021-10-13|Oct 13, 2021|09/2021|1.75|1.55|341640000|324410000|2021-07-20|Jul 20, 2021|06/2021|1.68|1.47|331430000|317680000
2022-01-16 16:17:28|00892|16499|LFUS|7.45B|7450000000|302.35|86,491|9.61%|33|2021-10-26|Oct 26, 2021|09/2021|3.95|3.15|539580000|518800000|2021-07-28|Jul 28, 2021|06/2021|3.41|2.24|523490000|470970000
2022-01-16 16:17:31|00893|39216|ACC|7.77B|7770000000|55.61|707,114|29.27%|33|2021-10-25|Oct 25, 2021|09/2021|-0.09|-0.0989|219400000|217160000|2021-07-26|Jul 26, 2021|06/2021|-0.07|-0.0697|200000000|198080000
2022-01-16 16:17:34|00894|29656|HTA|7.39B|7390000000|32.78|2,070,969|14.66%|33|2021-11-05|Nov 05, 2021|09/2021|0.1|0.0957|189830000|191560000|2021-08-03|Aug 03, 2021|06/2021|0.17|0.1011|188490000|192270000
2022-01-16 16:17:38|00895|20191|HII|7.92B|7920000000|197.68|282,839|15.29%|33|2021-11-04|Nov 04, 2021|09/2021|3.65|2.99|2340000000|2380000000|2021-08-05|Aug 05, 2021|06/2021|3.2|2.52|2230000000|2170000000
2022-01-16 16:17:41|00896|15649|CASY|7.09B|7090000000|191.16|206,061|2.37%|33|2021-12-07|Dec 07, 2021|10/2021|2.59|2.96|3260000000|3240000000|2021-09-07|Sep 07, 2021|07/2021|3.19|3.02|3180000000|3110000000
2022-01-16 16:17:53|00897|20479|CFR|9.12B|9120000000|143.06|295,339|48.1%|33|2021-10-28|Oct 28, 2021|09/2021|1.65|1.52|362510000|343260000|2021-07-29|Jul 29, 2021|06/2021|1.8|1.56|371240000|345580000
2022-01-16 16:17:57|00898|41215|VOYA|8.27B|8270000000|74.49|2,107,600|25.17%|33|2021-11-02|Nov 02, 2021|09/2021|2.57|1.61|1690000000|1690000000|2021-08-05|Aug 05, 2021|06/2021|2.2|1.48|1610000000|1610000000
2022-01-16 16:18:00|00899|1167588|CNXC|8.7B|8700000000|166.64|217,401|38.6%|6|2021-09-27|Sep 27, 2021|08/2021|2.49|2.24|1400000000|1380000000|2021-06-24|Jun 24, 2021|05/2021|2.37|2.27|1370000000|1360000000
2022-01-16 16:18:04|00900|48377|BRX|7.88B|7880000000|26.52|2,351,446|57.39%|32|2021-11-01|Nov 01, 2021|09/2021|0.15|0.089|290010000|279330000|2021-08-02|Aug 02, 2021|06/2021|0.3|0.1379|286930000|274000000
2022-01-16 16:18:08|00901|20383|STWD|7.79B|7790000000|25.36|2,431,672|35.33%|33|2021-11-09|Nov 09, 2021|09/2021|0.52|0.5126|302290000|307760000|2021-08-05|Aug 05, 2021|06/2021|0.51|0.5134|329240000|294160000
2022-01-16 16:18:11|00902|39242|ORI|7.83B|7830000000|26.07|1,416,246|38.23%|33|2021-10-28|Oct 28, 2021|09/2021|0.79|0.6209|2010000000|1860000000|2021-07-22|Jul 22, 2021|06/2021|0.73|0.5273|2250000000|1710000000
2022-01-16 16:18:15|00903|8185|X|6.86B|6860000000|25.39|17,735,549|21.6%|30|2021-10-28|Oct 28, 2021|09/2021|5.36|4.81|5960000000|5790000000|2021-07-29|Jul 29, 2021|06/2021|3.37|3.08|5030000000|4630000000
2022-01-16 16:18:19|00904|20459|PB|7.33B|7330000000|79.55|325,873|14.41%|33|2021-10-27|Oct 27, 2021|09/2021|1.39|1.37|283210000|278020000|2021-07-28|Jul 28, 2021|06/2021|1.41|1.39|280960000|282470000
2022-01-16 16:18:23|00905|13992|RGLD|6.53B|6530000000|99.53|444,405|-4.44%|33|2021-11-03|Nov 03, 2021|09/2021|1.07|0.86|174400000|148910000|2021-08-11|Aug 11, 2021|06/2021|1.04|0.9|168030000|165400000
2022-01-16 16:18:26|00906|958233|LITE|7.69B|7690000000|106.36|776,356|0.04%|25|2021-11-04|Nov 04, 2021|09/2021|1.79|1.55|448400000|439530000|2021-08-18|Aug 18, 2021|06/2021|1.06|1.06|392100000|383040000
2022-01-16 16:18:29|00907|1152333|NVST|7.47B|7470000000|46.31|1,209,767|29.5%|13|2021-11-03|Nov 03, 2021|09/2021|0.45|0.406|607300000|652550000|2021-08-03|Aug 03, 2021|06/2021|0.53|0.4545|740100000|707780000
2022-01-16 16:18:33|00908|39180|OGE|7.61B|7610000000|38.00|992,113|21.41%|33|2021-11-04|Nov 04, 2021|09/2021|1.26|1.19|864400000|938760000|2021-08-05|Aug 05, 2021|06/2021|0.56|0.5243|577400000|545360000
2022-01-16 16:18:38|00909|29707|VAC|7.23B|7230000000|169.75|302,516|24.67%|33|2021-11-08|Nov 08, 2021|09/2021|1.6|1.6|1050000000|1050000000|2021-07-28|Jul 28, 2021|06/2021|0.85|0.89|979000000|920220000
2022-01-16 16:18:41|00910|39186|HUN|8.34B|8340000000|38.26|1,852,502|38.37%|33|2021-10-29|Oct 29, 2021|09/2021|1.08|0.9389|2290000000|2010000000|2021-07-30|Jul 30, 2021|06/2021|0.86|0.8076|2020000000|1860000000
2022-01-16 16:18:46|00911|17148|SEIC|8.74B|8740000000|62.65|563,074|4.99%|33|2021-10-20|Oct 20, 2021|09/2021|0.97|0.9533|485320000|482330000|2021-07-21|Jul 21, 2021|06/2021|0.93|0.92|475650000|464690000
2022-01-16 16:18:50|00912|17585|WWD|7.42B|7420000000|117.67|242,450|-4.15%|33|2021-11-18|Nov 18, 2021|09/2021|0.82|0.858|570220000|598680000|2021-08-02|Aug 02, 2021|06/2021|0.74|0.978|556680000|617130000
2022-01-16 16:18:54|00913|17440|UHAL|13.26B|13260000000|676.21|44,296|42.91%|33|2021-11-03|Nov 03, 2021|09/2021|20.9|15.48|1660000000|1570000000|2021-08-04|Aug 04, 2021|06/2021|17.6|8.06|1470000000|1240000000
2022-01-16 16:18:58|00914|39245|OHI|7.76B|7760000000|31.63|3,178,085|-11.77%|33|2021-11-04|Nov 04, 2021|09/2021|0.58|0.43|243580000|231760000|2021-08-02|Aug 02, 2021|06/2021|0.36|0.4275|218000000|229660000
2022-01-16 16:19:01|00915|20749|EXP|6.46B|6460000000|158.87|287,197|41.05%|33|2021-10-28|Oct 28, 2021|09/2021|2.73|2.71|509690000|505810000|2021-07-28|Jul 28, 2021|06/2021|2.25|2.06|475770000|465660000
2022-01-16 16:19:05|00916|20565|CACI|6.49B|6490000000|278.23|112,598|13.45%|33|2021-10-27|Oct 27, 2021|09/2021|4.24|4.13|1490000000|1500000000|2021-08-11|Aug 11, 2021|06/2021|5.74|5.62|1560000000|1570000000
2022-01-16 16:19:09|00917|39324|BPOP|7.86B|7860000000|98.46|452,461|63.28%|33|2021-10-20|Oct 20, 2021|09/2021|3.09|2.24|658650000|649160000|2021-07-22|Jul 22, 2021|06/2021|2.66|2.03|642340000|638890000
2022-01-16 16:19:12|00918|39240|INGR|6.72B|6720000000|101.01|358,774|29.55%|33|2021-11-02|Nov 02, 2021|09/2021|1.67|1.45|1760000000|1730000000|2021-08-03|Aug 03, 2021|06/2021|2.05|1.59|1760000000|1740000000
2022-01-16 16:19:18|00919|21040|PRI|6.2B|6200000000|156.99|122,404|13.72%|33|2021-11-08|Nov 08, 2021|09/2021|2.98|2.98|693240000|596740000|2021-08-05|Aug 05, 2021|06/2021|3.25|2.92|654690000|542490000
2022-01-16 16:19:23|00920|29665|POST|7.37B|7370000000|117.80|375,297|19.21%|33|2021-11-18|Nov 18, 2021|09/2021|0.44|0.9408|1700000000|1660000000|2021-08-05|Aug 05, 2021|06/2021|0.93|0.9655|1590000000|1500000000
2022-01-16 16:19:25|00921|989528|VVV|6.4B|6400000000|35.54|1,058,830|49.58%|21|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4733|835000000|828930000|2021-08-04|Aug 04, 2021|06/2021|0.55|0.4498|792000000|745240000
2022-01-16 16:19:32|00922|39177|DEI|7.26B|7260000000|35.31|876,316|21.55%|33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.0719|238240000|226750000|2021-08-10|Aug 10, 2021|06/2021|0.09|0.09|225010000|225010000
2022-01-16 16:19:35|00923|1075387|NVT|6.22B|6220000000|36.99|820,362|52.47%|20|2021-10-28|Oct 28, 2021|09/2021|0.53|0.4828|642800000|601470000|2021-08-03|Aug 03, 2021|06/2021|0.5|0.4034|601300000|539250000
2022-01-16 16:19:39|00924|48391|OMF|7.09B|7090000000|54.74|1,563,178|8.18%|32|2021-10-20|Oct 20, 2021|09/2021|2.37|2.3|1030000000|940850000|2021-07-21|Jul 21, 2021|06/2021|2.66|2.19|990000000|879460000
2022-01-16 16:19:42|00925|16321|IBKR|31.25B|31250000000|74.75|768,389|8.3%|33|2021-10-19|Oct 19, 2021|09/2021|0.78|0.756|650000000|640340000|2021-07-20|Jul 20, 2021|06/2021|0.82|0.824|650000000|664230000
2022-01-16 16:19:46|00926|16855|OZK|6.49B|6490000000|50.46|541,220|43.07%|33|2021-10-21|Oct 21, 2021|09/2021|1|0.9686|273940000|266930000|2021-07-22|Jul 22, 2021|06/2021|1.16|0.923|268490000|259360000
2022-01-16 16:19:49|00927|20882|MDU|6.19B|6190000000|30.46|832,060|9.53%|34|2021-11-03|Nov 03, 2021|09/2021|0.68|0.824|1590000000|1930000000|2021-08-04|Aug 04, 2021|06/2021|0.5|0.5289|1420000000|1460000000
2022-01-16 16:19:53|00928|20726|SON|5.76B|5760000000|58.53|605,949|-2.48%|33|2021-10-21|Oct 21, 2021|09/2021|0.91|0.8873|1420000000|1370000000|2021-07-22|Jul 22, 2021|06/2021|0.84|0.8575|1380000000|1300000000
2022-01-16 16:19:56|00929|39133|CFX|6.95B|6950000000|44.47|1,099,466|14.82%|33|2021-11-04|Nov 04, 2021|09/2021|0.54|0.5332|965890000|958150000|2021-07-28|Jul 28, 2021|06/2021|0.56|0.5306|985930000|922150000
2022-01-16 16:20:01|00930|20572|CUZ|6.16B|6160000000|41.45|702,224|20.42%|33|2021-10-28|Oct 28, 2021|09/2021|0.36|0.1871|185520000|181060000|2021-07-29|Jul 29, 2021|06/2021|0.19|0.1961|181770000|183600000
2022-01-16 16:20:04|00931|16700|NATI|5.5B|5500000000|41.72|765,646|-8.29%|33|2021-10-28|Oct 28, 2021|09/2021|0.2|0.18|367160000|373940000|2021-07-29|Jul 29, 2021|06/2021|0.13|0.0475|346700000|323900000
2022-01-16 16:20:07|00932|20632|EVR|5.93B|5930000000|133.23|410,064|12.17%|33|2021-10-27|Oct 27, 2021|09/2021|3.96|3.06|827950000|660050000|2021-07-28|Jul 28, 2021|06/2021|3.17|2.79|692170000|640190000
2022-01-16 16:20:11|00933|39244|NYCB|6.17B|6170000000|13.26|5,733,863|21.1%|33|2021-10-27|Oct 27, 2021|09/2021|0.3|0.3197|333000000|346150000|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2962|347000000|334960000
2022-01-16 16:20:14|00934|41242|SRC|6.34B|6340000000|49.61|770,745|29.94%|33|2021-11-02|Nov 02, 2021|09/2021|0.32|0.3559|151380000|150650000|2021-08-03|Aug 03, 2021|06/2021|0.74|0.262|164450000|163080000
2022-01-16 16:20:18|00935|39293|MAN|5.92B|5920000000|109.18|385,210|17.8%|33|2021-10-19|Oct 19, 2021|09/2021|1.93|1.91|5140000000|5300000000|2021-07-20|Jul 20, 2021|06/2021|1.89|1.42|5280000000|5150000000
2022-01-16 16:20:21|00936|20812|DLB|9.29B|9290000000|91.95|449,825|-1.78%|33|2021-11-16|Nov 16, 2021|09/2021|0.42|0.3525|285030000|299950000|2021-07-29|Jul 29, 2021|06/2021|0.52|0.2759|286800000|278790000
2022-01-16 16:20:25|00937|16859|PACW|6B|6000000000|51.20|758,689|65.54%|33|2021-10-18|Oct 18, 2021|09/2021|1.17|1.03|327190000|316480000|2021-07-19|Jul 19, 2021|06/2021|1.52|0.979|306680000|304710000
2022-01-16 16:20:34|00938|8089|SLM|6.09B|6090000000|20.78|2,020,305|50.8%|33|2021-10-20|Oct 20, 2021|09/2021|0.24|0.1769|371400000|371200000|2021-07-21|Jul 21, 2021|06/2021|0.45|0.367|391050000|373250000
2022-01-16 16:20:38|00939|101886|ESI|6.11B|6110000000|24.70|1,392,113|34.17%|29|2021-10-27|Oct 27, 2021|09/2021|0.35|0.3382|616200000|578470000|2021-07-28|Jul 28, 2021|06/2021|0.35|0.3415|586600000|544150000
2022-01-16 16:20:42|00940|15321|ACHC|5.18B|5180000000|57.63|426,446|13.58%|33|2021-10-28|Oct 28, 2021|09/2021|0.72|0.7242|587560000|591410000|2021-08-02|Aug 02, 2021|06/2021|0.71|0.6287|582160000|560760000
2022-01-16 16:20:46|00941|7865|AN|7.2B|7200000000|109.90|908,318|48.17%|33|2021-10-21|Oct 21, 2021|09/2021|5.12|4.2|6380000000|6290000000|2021-07-19|Jul 19, 2021|06/2021|4.83|2.81|6980000000|6070000000
2022-01-16 16:20:49|00942|1162794|ACI|14.95B|14950000000|30.94|1,923,628|78.95%|12|2022-01-11|Jan 11, 2022|11/2021|0.79|0.5931|16730000000|16060000000|2021-10-18|Oct 18, 2021|08/2021|0.64|0.4645|16510000000|15860000000
2022-01-16 16:20:52|00943|21174|MTZ|6.99B|6990000000|96.44|605,480|18.75%|33|2021-11-04|Nov 04, 2021|09/2021|1.81|1.69|2400000000|2280000000|2021-08-05|Aug 05, 2021|06/2021|1.3|1.24|1960000000|2090000000
2022-01-16 16:20:56|00944|7860|ASH|6.02B|6020000000|105.70|397,528|24.38%|33|2021-11-09|Nov 09, 2021|09/2021|1.22|1.32|591000000|626540000|2021-07-27|Jul 27, 2021|06/2021|1.22|1.31|637000000|630210000
2022-01-16 16:21:00|00945|29718|VMI|5.1B|5100000000|240.41|77,272|15.81%|33|2021-10-20|Oct 20, 2021|09/2021|2.57|2.47|868780000|860180000|2021-07-21|Jul 21, 2021|06/2021|3.06|2.5|894630000|815050000
2022-01-16 16:21:03|00946|24313|WBS|5.81B|5810000000|64.17|664,888|24.41%|33|2021-10-21|Oct 21, 2021|09/2021|1.08|1.08|313470000|296900000|2021-07-22|Jul 22, 2021|06/2021|1.21|0.9956|304260000|296460000
2022-01-16 16:21:06|00947|1137416|CHNG|6.41B|6410000000|20.58|1,926,911|-14.25%|16|2021-11-04|Nov 04, 2021|09/2021|0.35|0.351|826800000|826860000|2021-08-04|Aug 04, 2021|06/2021|0.41|0.4369|867860000|844660000
2022-01-16 16:21:10|00948|20590|NFG|5.83B|5830000000|63.97|418,721|44.47%|33|2021-11-04|Nov 04, 2021|09/2021|0.95|0.7544|355990000|425590000|2021-08-05|Aug 05, 2021|06/2021|0.93|0.8622|394400000|483830000
2022-01-16 16:21:13|00949|20743|CW|5.46B|5460000000|139.26|186,754|20.04%|33|2021-11-03|Nov 03, 2021|09/2021|1.88|1.82|620620000|609360000|2021-08-03|Aug 03, 2021|06/2021|1.56|1.54|621500000|593080000
2022-01-16 16:21:17|00950|39290|RYN|5.62B|5620000000|39.30|475,708|26.2%|33|2021-11-03|Nov 03, 2021|09/2021|0.35|0.1367|364700000|236320000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.0953|291400000|211330000
2022-01-16 16:21:20|00951|8319|MTG|5.36B|5360000000|16.46|2,983,452|22.74%|34|2021-11-03|Nov 03, 2021|09/2021|0.46|0.4469|295750000|299650000|2021-08-04|Aug 04, 2021|06/2021|0.44|0.425|297850000|297400000
2022-01-16 16:21:24|00952|20853|CLH|5.25B|5250000000|96.53|344,802|18.17%|33|2021-11-03|Nov 03, 2021|09/2021|1.14|1.02|951480000|917450000|2021-08-04|Aug 04, 2021|06/2021|1.19|0.8226|926460000|841830000
2022-01-16 16:21:27|00953|21120|IDA|5.58B|5580000000|110.38|225,685|22.17%|33|2021-10-28|Oct 28, 2021|09/2021|1.93|1.99|396100000|387960000|2021-07-29|Jul 29, 2021|06/2021|1.38|1.23|313000000|318660000
2022-01-16 16:21:31|00954|48373|SAIC|5.07B|5070000000|89.05|300,814|-9.42%|31|2021-12-06|Dec 06, 2021|10/2021|1.85|1.49|1900000000|1880000000|2021-09-02|Sep 02, 2021|07/2021|1.97|1.47|1840000000|1800000000
2022-01-16 16:21:34|00955|20976|AL|5.07B|5070000000|44.50|756,518|2.82%|33|2021-11-04|Nov 04, 2021|09/2021|0.87|0.6945|524510000|484660000|2021-08-05|Aug 05, 2021|06/2021|0.75|0.8046|491880000|498700000
2022-01-16 16:21:37|00956|1130931|FSLY|3.67B|3670000000|31.22|3,032,906|-64.61%|12|2021-11-03|Nov 03, 2021|09/2021|-0.11|-0.1856|86740000|83780000|2021-08-04|Aug 04, 2021|06/2021|-0.15|-0.1736|85030000|85730000
2022-01-16 16:21:41|00957|17579|WTFC|5.86B|5860000000|102.78|331,815|51.66%|33|2021-10-19|Oct 19, 2021|09/2021|1.77|1.52|423970000|407700000|2021-07-19|Jul 19, 2021|06/2021|1.7|1.61|408960000|425930000
2022-01-16 16:21:45|00958|21119|HXL|4.79B|4790000000|57.05|653,189|18.43%|33|2021-10-18|Oct 18, 2021|09/2021|0.13|0.0814|333800000|347740000|2021-07-26|Jul 26, 2021|06/2021|0.08|0.0113|320300000|323870000
2022-01-16 16:21:50|00959|21155|CR|6.27B|6270000000|106.82|248,709|32.32%|34|2021-10-25|Oct 25, 2021|09/2021|1.89|1.36|833500000|767170000|2021-07-26|Jul 26, 2021|06/2021|1.83|1.39|796400000|738180000
2022-01-16 16:21:54|00960|41323|PINC|4.82B|4820000000|39.59|585,846|7.38%|33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.5974|365150000|347450000|2021-08-17|Aug 17, 2021|06/2021|0.6|0.5946|481520000|448120000
2022-01-16 16:21:58|00961|16070|FCNCA|14.46B|14460000000|906.02|107,194|43.28%|30|2021-10-27|Oct 27, 2021|09/2021|12.17|11.57|469830000|454430000|2021-08-03|Aug 03, 2021|06/2021|15.09|11.98|480540000|455100000
2022-01-16 16:22:01|00962|39282|HFC|8.32B|8320000000|37.67|1,692,574|33.53%|33|2021-11-03|Nov 03, 2021|09/2021|1.28|0.7726|4690000000|3820000000|2021-08-03|Aug 03, 2021|06/2021|0.87|0.6143|4580000000|3410000000
2022-01-16 16:22:04|00963|103913|TMX|5.18B|5180000000|42.73|1,104,292|-17.91%|29|2021-11-02|Nov 02, 2021|09/2021|0.41|0.38|530000000|531530000|2021-08-05|Aug 05, 2021|06/2021|0.51|0.4867|560000000|556160000
2022-01-16 16:22:08|00964|39288|FLO|6.15B|6150000000|29.07|1,198,002|30.07%|33|2021-11-11|Nov 11, 2021|09/2021|0.3|0.25|1030000000|1010000000|2021-08-12|Aug 12, 2021|06/2021|0.32|0.2767|1020000000|1010000000
2022-01-16 16:22:11|00965|954872|UNVR|4.96B|4960000000|29.00|1,017,354|41.05%|26|2021-11-01|Nov 01, 2021|09/2021|0.62|0.434|2490000000|2250000000|2021-08-02|Aug 02, 2021|06/2021|0.57|0.4638|2390000000|2260000000
2022-01-16 16:22:14|00966|41225|NRZ|5.2B|5200000000|11.14|4,335,333|18.51%|29|2021-11-02|Nov 02, 2021|09/2021|0.44|0.3464|960420000|712660000|2021-07-29|Jul 29, 2021|06/2021|0.31|0.3075|454050000|647190000
2022-01-16 16:22:17|00967|17447|UMPQ|4.58B|4580000000|21.16|1,338,615|26.86%|33|2021-10-20|Oct 20, 2021|09/2021|0.49|0.4402|308780000|311620000|2021-07-21|Jul 21, 2021|06/2021|0.53|0.4456|320840000|311680000
2022-01-16 16:22:21|00968|21140|SNX|10.21B|10210000000|106.82|313,953|22.05%|33|2022-01-11|Jan 11, 2022|11/2021|2.86|2.68|15610000000|15520000000|2021-09-28|Sep 28, 2021|08/2021|2.14|2.03|5210000000|6770000000
2022-01-16 16:22:24|00969|13943|LAZ|4.56B|4560000000|44.34|497,302|-2.78%|34|2021-10-29|Oct 29, 2021|09/2021|0.98|0.9496|701640000|711090000|2021-07-30|Jul 30, 2021|06/2021|1.28|0.8848|821450000|656540000
2022-01-16 16:22:32|00970|6403|JBLU|4.72B|4720000000|14.85|7,465,270|-0.54%|33|2021-10-26|Oct 26, 2021|09/2021|-0.12|-0.1777|1970000000|1930000000|2021-07-27|Jul 27, 2021|06/2021|-0.65|-0.736|1500000000|1440000000
2022-01-16 16:22:34|00971|20819|FCN|5.03B|5030000000|151.30|168,182|31.63%|33|2021-10-28|Oct 28, 2021|09/2021|2.02|1.48|702230000|675030000|2021-07-29|Jul 29, 2021|06/2021|1.74|1.52|711490000|642680000
2022-01-16 16:22:38|00972|39265|HIW|5.07B|5070000000|47.29|799,912|15.85%|33|2021-10-26|Oct 26, 2021|09/2021|0.69|0.3433|195500000|193650000|2021-07-27|Jul 27, 2021|06/2021|0.57|0.3333|185500000|184020000
2022-01-16 16:22:42|00973|17009|QDEL|4.79B|4790000000|114.88|744,407|-43.82%|33|2021-11-04|Nov 04, 2021|09/2021|5.36|3.52|509740000|376900000|2021-08-05|Aug 05, 2021|06/2021|0.75|1.2|176610000|174380000
2022-01-16 16:22:46|00974|16317|IART|5.83B|5830000000|68.79|358,145|1.63%|33|2021-11-02|Nov 02, 2021|09/2021|0.86|0.7244|386860000|384620000|2021-07-28|Jul 28, 2021|06/2021|0.79|0.6587|389990000|376110000
2022-01-16 16:22:50|00975|16329|ICUI|5.22B|5220000000|219.99|134,885|2.1%|33|2021-11-03|Nov 03, 2021|09/2021|2.07|1.8|336100000|314300000|2021-08-04|Aug 04, 2021|06/2021|1.88|1.64|311300000|305870000
2022-01-16 16:22:53|00976|994770|PK|4.6B|4600000000|19.44|3,732,179|12.18%|21|2021-11-03|Nov 03, 2021|09/2021|-0.36|-0.2939|423000000|412900000|2021-08-05|Aug 05, 2021|06/2021|-0.49|-0.6166|323000000|278880000
2022-01-16 16:22:58|00977|9254|CRI|4.07B|4070000000|96.33|471,726|-2.04%|33|2021-10-29|Oct 29, 2021|09/2021|1.93|1.73|891000000|960910000|2021-07-30|Jul 30, 2021|06/2021|1.67|0.7211|746400000|713830000
2022-01-16 16:23:01|00978|13973|CRUS|5.39B|5390000000|94.30|460,232|-4.52%|32|2021-11-01|Nov 01, 2021|09/2021|1.82|1.63|465890000|450380000|2021-07-28|Jul 28, 2021|06/2021|0.54|0.3867|277250000|260500000
2022-01-16 16:23:07|00979|1174995|DTM|4.94B|4940000000|51.07|506,162|-|5|2021-11-05|Nov 05, 2021|09/2021|0.77|0.7931|212000000|212000000|2021-08-06|Aug 06, 2021|06/2021|0.7|0.7532|208000000|208000000
2022-01-16 16:23:10|00980|39303|TKR|5.61B|5610000000|73.89|523,450|-12.29%|33|2021-11-01|Nov 01, 2021|09/2021|1.18|1.16|1040000000|1010000000|2021-08-02|Aug 02, 2021|06/2021|1.37|1.44|1060000000|1050000000
2022-01-16 16:23:14|00981|8087|R|4.24B|4240000000|78.98|546,650|17.08%|34|2021-10-27|Oct 27, 2021|09/2021|2.55|2.09|2460000000|2370000000|2021-07-28|Jul 28, 2021|06/2021|2.4|1.39|2380000000|2220000000
2022-01-16 16:23:17|00982|29682|THG|4.95B|4950000000|139.08|131,671|16.48%|33|2021-10-27|Oct 27, 2021|09/2021|0.85|0.6001|1380000000|1360000000|2021-07-27|Jul 27, 2021|06/2021|2.85|2.38|1210000000|1150000000
2022-01-16 16:23:20|00983|958239|OLLI|2.85B|2850000000|45.20|1,228,090|-53.92%|28|2021-12-02|Dec 02, 2021|10/2021|0.34|0.4703|383490000|415220000|2021-08-26|Aug 26, 2021|07/2021|0.52|0.553|415880000|435880000
2022-01-16 16:23:24|00984|976454|LSXMA|16.07B|16070000000|48.63|674,674|21.94%|23|2021-11-04|Nov 04, 2021|09/2021|0.8|0.5274|2200000000|2160000000|2021-08-06|Aug 06, 2021|06/2021|1|0.4812|2160000000|2090000000
2022-01-16 16:23:27|00985|20204|HE|4.6B|4600000000|42.08|388,559|23.29%|34|2021-11-05|Nov 05, 2021|09/2021|0.58|0.5921|756900000|781970000|2021-08-09|Aug 09, 2021|06/2021|0.58|0.4858|680260000|686330000
2022-01-16 16:23:31|00986|20344|SPB|4.12B|4120000000|100.01|393,825|23.74%|34|2021-11-12|Nov 12, 2021|09/2021|1.11|0.7973|1160000000|1100000000|2021-08-06|Aug 06, 2021|06/2021|1.57|1.58|1160000000|1170000000
2022-01-16 16:23:35|00987|20291|HPP|4.03B|4030000000|26.24|1,024,442|3.76%|33|2021-10-26|Oct 26, 2021|09/2021|-0.06|-0.0267|227630000|217630000|2021-08-03|Aug 03, 2021|06/2021|0.02|-0.0125|215600000|204990000
2022-01-16 16:23:40|00988|39259|AXS|4.83B|4830000000|57.00|351,645|11.94%|33|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.574|1340000000|1260000000|2021-07-27|Jul 27, 2021|06/2021|2|1.45|1340000000|1220000000
2022-01-16 16:23:43|00989|20870|H|10.14B|10140000000|92.19|784,345|29.95%|33|2021-11-03|Nov 03, 2021|09/2021|2.31|-0.3598|851000000|851000000|2021-08-03|Aug 03, 2021|06/2021|-1.15|-0.8529|663000000|663000000
2022-01-16 16:23:46|00990|943142|LBRDA|26B|26000000000|147.26|202,262|-1.36%|27|2021-11-04|Nov 04, 2021|09/2021|1.29|1.32|250220000|247250000|2021-08-06|Aug 06, 2021|06/2021|0.3|0.9567|242280000|249300000
2022-01-16 16:23:50|00991|21229|FNB|4.46B|4460000000|13.99|2,285,954|27.53%|33|2021-10-18|Oct 18, 2021|09/2021|0.34|0.293|321260000|307230000|2021-07-19|Jul 19, 2021|06/2021|0.31|0.281|307640000|305210000
2022-01-16 16:23:55|00992|20262|EPR|3.56B|3560000000|47.60|512,726|28.68%|33|2021-11-03|Nov 03, 2021|09/2021|0.35|0.2843|123040000|122210000|2021-07-27|Jul 27, 2021|06/2021|0.17|0.0785|115880000|109470000
2022-01-16 16:23:59|00993|6489|QRTEA|3.16B|3160000000|7.96|5,388,640|-32.71%|34|2021-11-04|Nov 04, 2021|09/2021|0.31|0.43|3140000000|3370000000|2021-08-06|Aug 06, 2021|06/2021|0.52|0.49|3500000000|3380000000
2022-01-16 16:24:04|00994|21188|AVT|4.19B|4190000000|42.18|580,499|9.25%|33|2021-10-28|Oct 28, 2021|09/2021|1.22|1.08|5580000000|5290000000|2021-08-11|Aug 11, 2021|06/2021|1.12|0.8475|5230000000|5100000000
2022-01-16 16:24:06|00995|1178602|KD|4.07B|4070000000|18.14|3,802,481|-|6|2021-12-01|Dec 01, 2021|09/2021|-0.47|-0.47|4540000000|4540000000|2021-10-12|Oct 12, 2021|03/2020|-3.05|--|4830000000|--
2022-01-16 16:24:10|00996|20267|MSM|4.76B|4760000000|85.39|352,249|1.91%|34|2021-12-22|Dec 22, 2021|11/2021|1.25|1.2|848550000|838960000|2021-10-20|Oct 20, 2021|08/2021|1.26|1.27|831030000|837620000
2022-01-16 16:24:13|00997|17517|VSAT|3.36B|3360000000|45.79|454,661|18.35%|33|2021-11-08|Nov 08, 2021|09/2021|0.34|0.2521|701350000|681250000|2021-08-05|Aug 05, 2021|06/2021|0.46|0.2418|664860000|627340000
2022-01-16 16:24:17|00998|39272|AGO|3.89B|3890000000|55.69|448,683|44.69%|33|2021-11-04|Nov 04, 2021|09/2021|0.45|0.844|190000000|194000000|2021-08-05|Aug 05, 2021|06/2021|1.59|0.7591|196000000|193640000
2022-01-16 16:24:22|00999|20757|HHC|5.55B|5550000000|101.42|205,681|20.58%|33|2021-11-04|Nov 04, 2021|09/2021|0.07|-0.247|219190000|195020000|2021-08-04|Aug 04, 2021|06/2021|0.09|-0.413|212460000|183430000
2022-01-16 16:24:29|01000|21125|KMPR|4.07B|4070000000|64.00|313,846|-17.12%|32|2021-10-28|Oct 28, 2021|09/2021|-1.19|-0.1206|1460000000|1450000000|2021-07-29|Jul 29, 2021|06/2021|-1.54|1.24|1510000000|1340000000
2022-01-16 16:24:33|01001|21168|KEX|4.02B|4020000000|66.93|422,334|19.3%|34|2021-10-28|Oct 28, 2021|09/2021|0.17|0.2527|598920000|575110000|2021-07-29|Jul 29, 2021|06/2021|0.17|0.1372|559620000|529410000
2022-01-16 16:24:35|01002|1025079|JBGS|4.16B|4160000000|29.16|706,039|-8.68%|19|2021-11-02|Nov 02, 2021|09/2021|0.00|-0.11|157020000|128340000|2021-08-03|Aug 03, 2021|06/2021|-0.03|-0.11|154640000|124720000
2022-01-16 16:24:39|01003|986077|FHB|3.99B|3990000000|30.95|534,187|20.43%|21|2021-10-22|Oct 22, 2021|09/2021|0.51|0.4784|182700000|182400000|2021-07-23|Jul 23, 2021|06/2021|0.68|0.4665|180850000|179530000
2022-01-16 16:24:43|01004|20516|AM|5.1B|5100000000|10.680|3,096,361|25.65%|28|2021-10-27|Oct 27, 2021|09/2021|0.19|0.1814|224800000|227130000|2021-07-28|Jul 28, 2021|06/2021|0.17|0.1949|232790000|227290000
2022-01-16 16:24:47|01005|15591|BOKF|7.98B|7980000000|116.31|150,190|46.76%|33|2021-10-20|Oct 20, 2021|09/2021|2.74|1.78|470650000|450510000|2021-07-21|Jul 21, 2021|06/2021|2.4|1.82|449720000|446230000
2022-01-16 16:24:50|01006|13979|HAIN|3.75B|3750000000|40.40|1,023,694|0.1%|33|2021-11-09|Nov 09, 2021|09/2021|0.25|0.2445|454900000|442480000|2021-08-26|Aug 26, 2021|06/2021|0.39|0.3918|450650000|460030000
2022-01-16 16:24:53|01007|16532|LOPE|3.46B|3460000000|87.33|385,979|-2.78%|33|2021-10-28|Oct 28, 2021|09/2021|1.11|1.14|206770000|209640000|2021-08-05|Aug 05, 2021|06/2021|1.12|1.09|201490000|201790000
2022-01-16 16:24:57|01008|29742|WTM|3.11B|3110000000|1,043.01|14,232|2.05%|33|2021-11-08|Nov 08, 2021|09/2021|-120.18|-140|336700000|--|2021-08-06|Aug 06, 2021|06/2021|44.56|40|237000000|--
2022-01-16 16:25:01|01009|20376|PAG|8.17B|8170000000|104.40|321,204|62.09%|33|2021-10-27|Oct 27, 2021|09/2021|4.46|3.54|6500000000|6420000000|2021-07-28|Jul 28, 2021|06/2021|4.47|2.93|6990000000|6200000000
2022-01-16 16:25:05|01010|17188|SLGN|4.75B|4750000000|42.98|308,061|19.16%|33|2021-10-27|Oct 27, 2021|09/2021|1.02|1.04|1650000000|1600000000|2021-07-28|Jul 28, 2021|06/2021|0.85|0.8267|1350000000|1290000000
2022-01-16 16:25:09|01011|20732|BOH|3.72B|3720000000|91.88|151,805|10.14%|33|2021-10-25|Oct 25, 2021|09/2021|1.52|1.33|168200000|167350000|2021-07-26|Jul 26, 2021|06/2021|1.68|1.31|167950000|166280000
2022-01-16 16:25:11|01012|1169118|SHLS|3.45B|3450000000|20.68|1,376,059|-|7|2021-11-09|Nov 09, 2021|09/2021|0.07|0.0668|59840000|61640000|2021-08-10|Aug 10, 2021|06/2021|0.09|0.0828|59720000|59700000
2022-01-16 16:25:14|01013|1163041|DNB|8.49B|8490000000|19.70|2,049,243|-21.2%|10|2021-11-04|Nov 04, 2021|09/2021|0.29|0.2609|541900000|542250000|2021-08-03|Aug 03, 2021|06/2021|0.25|0.2376|520900000|521580000
2022-01-16 16:25:18|01014|16663|MRCY|3.4B|3400000000|59.98|678,831|-23.47%|33|2021-11-02|Nov 02, 2021|09/2021|0.41|0.3967|225010000|215340000|2021-08-03|Aug 03, 2021|06/2021|0.73|0.674|250840000|243270000
2022-01-16 16:25:24|01015|962325|AGR|18.6B|18600000000|48.04|595,195|5.1%|24|2021-10-26|Oct 26, 2021|09/2021|0.34|0.289|1600000000|1550000000|2021-07-21|Jul 21, 2021|06/2021|0.35|0.391|1480000000|1500000000
2022-01-16 16:25:27|01016|1163535|CHPT|4.86B|4860000000|14.69|9,942,246|-64.54%|9|2021-12-07|Dec 07, 2021|10/2021|-0.1447|-0.1242|65030000|63620000|2021-09-01|Sep 01, 2021|07/2021|-0.1288|-0.13|56120000|49060000
2022-01-16 16:25:31|01017|949627|VIRT|5.3B|5300000000|29.07|867,030|18.85%|27|2021-11-03|Nov 03, 2021|09/2021|0.7|0.616|354420000|355580000|2021-08-04|Aug 04, 2021|06/2021|0.63|0.7607|341830000|344550000
2022-01-16 16:25:34|01018|49803|SC|12.75B|12750000000|41.66|321,282|77.81%|30|2021-10-27|Oct 27, 2021|09/2021|2.49|2.02|1890000000|1970000000|2021-07-28|Jul 28, 2021|06/2021|3.45|1.83|1940000000|1990000000
2022-01-16 16:25:38|01019|16739|NKTR|2.23B|2230000000|12.10|2,267,662|-28.74%|33|2021-11-04|Nov 04, 2021|09/2021|-0.7|-0.798|24920000|28130000|2021-08-05|Aug 05, 2021|06/2021|-0.69|-0.7308|28330000|26150000
2022-01-16 16:25:42|01020|20918|CPA|3.75B|3750000000|87.93|482,221|10.69%|33|2021-11-17|Nov 17, 2021|09/2021|0.7|-0.04|445000000|421960000|2021-08-04|Aug 04, 2021|06/2021|-0.38|-1.26|304300000|259740000
2022-01-16 16:25:45|01021|1137413|GO|2.54B|2540000000|26.43|1,070,271|-30.88%|15|2021-11-09|Nov 09, 2021|09/2021|0.24|0.2225|768880000|780880000|2021-08-10|Aug 10, 2021|06/2021|0.23|0.2379|775540000|775580000
2022-01-16 16:25:49|01022|21003|NEU|3.67B|3670000000|350.44|55,292|-17.11%|33|2021-10-25|Oct 25, 2021|09/2021|4.8|--|622200000|--|2021-07-28|Jul 28, 2021|06/2021|4.75|--|590700000|--
2022-01-16 16:25:53|01023|940842|SAGE|2.53B|2530000000|42.93|486,070|-53.02%|29|2021-11-02|Nov 02, 2021|09/2021|-2.21|-1.84|1440000|1960000|2021-08-03|Aug 03, 2021|06/2021|-1.83|-1.67|1640000|2000000
2022-01-16 16:25:56|01024|1172260|PSFE|2.72B|2720000000|3.76|15,797,646|-75.88%|7|2021-11-15|Nov 15, 2021|09/2020|-0.3|--|355500000|--|2021-11-11|Nov 11, 2021|09/2021|-0.2|0.065|353590000|370590000
2022-01-16 16:25:59|01025|1168847|DRVN|5.31B|5310000000|31.72|480,763|10.79%|9|2021-10-27|Oct 27, 2021|09/2021|0.26|0.2162|371150000|358980000|2021-08-09|Aug 09, 2021|06/2020|0.02|--|167800000|--
2022-01-16 16:26:03|01026|1156576|REYN|6.72B|6720000000|32.06|374,818|10.82%|13|2021-11-04|Nov 04, 2021|09/2021|0.33|0.3187|905000000|879880000|2021-08-02|Aug 02, 2021|06/2021|0.39|0.3785|873000000|893530000
2022-01-16 16:26:06|01027|1061418|GTES|4.84B|4840000000|16.59|626,057|14.41%|19|2021-11-08|Nov 08, 2021|09/2021|0.31|0.312|862400000|852860000|2021-08-09|Aug 09, 2021|06/2021|0.42|0.3681|915100000|908160000
2022-01-16 16:26:10|01028|21032|LENb|27.76B|27760000000|89.69|57,484|45.08%|33|2021-12-15|Dec 15, 2021|11/2021|3.91|4.15|8430000000|8510000000|2021-09-20|Sep 20, 2021|08/2021|4.52|3.26|6940000000|7220000000
2022-01-16 16:26:13|01029|32367|ADT|6.58B|6580000000|7.92|1,810,076|-9.79%|29|2021-11-09|Nov 09, 2021|09/2021|-0.07|0.0752|1320000000|1300000000|2021-08-04|Aug 04, 2021|06/2021|0.179|0.2453|1300000000|1280000000
2022-01-16 16:26:17|01030|16514|FWONA|13.39B|13390000000|57.96|164,561|62.4%|34|2021-11-04|Nov 04, 2021|09/2021|-0.2135|-0.1949|668000000|583880000|2021-08-06|Aug 06, 2021|06/2021|0.24|0.2652|501000000|501800000
2022-01-16 16:26:20|01031|1006167|SNDR|4.72B|4720000000|26.57|603,397|16.95%|20|2021-10-28|Oct 28, 2021|09/2021|0.62|0.5206|1440000000|1400000000|2021-07-29|Jul 29, 2021|06/2021|0.6|0.4212|1360000000|1250000000
2022-01-16 16:26:23|01032|20700|MCY|3.05B|3050000000|55.17|192,610|4.63%|33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.8002|1010000000|952320000|2021-08-03|Aug 03, 2021|06/2021|1.13|1.18|957340000|823010000
2022-01-16 16:26:28|01033|20805|CNA|12.76B|12760000000|47.02|118,359|18.44%|33|2021-11-01|Nov 01, 2021|09/2021|0.87|0.6036|2060000000|2060000000|2021-08-02|Aug 02, 2021|06/2021|1.25|1.12|2040000000|2040000000
2022-01-16 16:26:31|01034|1177768|SLVM|1.46B|1460000000|33.18|541,410|-|5|2021-11-12|Nov 12, 2021|09/2020|1.15|--|738000000|--|2021-11-10|Nov 10, 2021|09/2021|2.27|1.81|908000000|856140000
2022-01-16 16:26:33|01035|1169492|SGFY|2.95B|2950000000|12.98|1,096,678|-|7|2021-11-09|Nov 09, 2021|09/2021|0.12|0.0282|199200000|184360000|2021-08-10|Aug 10, 2021|06/2021|0.03|0.0278|212800000|188290000
2022-01-16 16:26:36|01036|1171379|HAYW|5.03B|5030000000|22.15|1,062,866|-|7|2021-10-27|Oct 27, 2021|09/2020|0.07|--|224500000|--|2021-10-27|Oct 27, 2021|09/2021|0.21|0.2322|350620000|329470000
2022-01-16 16:26:42|01037|17336|TFSL|5.1B|5100000000|18.16|176,285|-5.42%|33|2021-10-28|Oct 28, 2021|09/2021|0.06|0.05|66080000|65100000|2021-07-29|Jul 29, 2021|06/2021|0.06|0.06|66530000|69400000
2022-01-16 16:26:46|01038|24426|SEB|4.56B|4560000000|3,926.0|765|18.18%|32|2021-11-02|Nov 02, 2021|09/2021|80.98|--|2280000000|--|2021-08-03|Aug 03, 2021|06/2021|151.62|--|2430000000|--
2022-01-16 16:26:49|01039|1179477|LYLT|785.01M|785010000|31.93|482,034|-|3|2021-10-14|Oct 14, 2021|06/2020|0.81|--|151100000|--|2021-10-14|Oct 14, 2021|06/2021|0.59|0.59|150900000|150910000
2022-01-16 16:26:52|01040|1175864|NABL|1.82B|1820000000|10.16|517,241|-|6|2021-11-09|Nov 09, 2021|09/2021|0.1|0.09|88400000|86800000|2021-08-12|Aug 12, 2021|06/2020|0.02|--|73420000|--
2022-01-16 16:26:56|01041|1166976|MSP|4.13B|4130000000|25.31|317,220|-3.91%|8|2021-11-10|Nov 10, 2021|09/2021|0.16|0.1126|157890000|154100000|2021-08-11|Aug 11, 2021|06/2021|0.17|0.1199|151600000|147400000
2022-01-16 16:26:59|01042|1096498|SWI|2.21B|2210000000|13.89|611,871|-17.72%|17|2021-10-28|Oct 28, 2021|09/2021|0.37|0.2675|181270000|178530000|2021-08-03|Aug 03, 2021|06/2021|0.44|0.2938|261970000|257930000
2022-01-16 16:27:03|01043|1163792|VIACA|26.61B|26610000000|41.18|87,410|-10.19%|21|2021-11-04|Nov 04, 2021|09/2021|0.76|0.7583|6610000000|6560000000|2021-08-05|Aug 05, 2021|06/2021|0.97|0.9624|6560000000|6490000000
2022-01-16 16:27:06|01044|1168782|AMBP|5.35B|5350000000|8.86|1,044,983|-18.34%|5|2021-10-28|Oct 28, 2021|09/2021|0.14|0.0853|1040000000|1020000000|2021-09-01|Sep 01, 2021|06/2021|0.065|0.075|991000000|991000000
2022-01-16 16:27:10|01045|6414|CROX|7.21B|7210000000|122.54|1,732,828|62.97%|33|2021-10-21|Oct 21, 2021|09/2021|2.47|1.87|625920000|606790000|2021-07-22|Jul 22, 2021|06/2021|2.23|1.59|640770000|566970000
2022-01-16 16:27:14|01046|17404|TTEK|7.97B|7970000000|147.82|270,119|11.55%|33|2021-11-17|Nov 17, 2021|09/2021|1.05|0.9967|709130000|674510000|2021-07-28|Jul 28, 2021|06/2021|0.95|0.88|638040000|631040000
2022-01-16 16:27:18|01047|16544|LSCC|8.78B|8780000000|64.14|951,262|48.85%|33|2021-11-02|Nov 02, 2021|09/2021|0.28|0.2449|131910000|128250000|2021-08-03|Aug 03, 2021|06/2021|0.25|0.2218|125910000|120250000
2022-01-16 16:27:21|01048|1166240|ASAN|11.22B|11220000000|60.18|3,510,436|55.79%|10|2021-12-02|Dec 02, 2021|10/2021|-0.23|-0.2655|100340000|93850000|2021-09-01|Sep 01, 2021|07/2021|-0.23|-0.2624|89480000|82290000
2022-01-16 16:27:24|01049|978740|NTLA|6.8B|6800000000|91.37|733,942|11.58%|21|2021-11-04|Nov 04, 2021|09/2021|-0.97|-0.8471|7200000|8660000|2021-08-05|Aug 05, 2021|06/2021|-1.01|-0.6342|6550000|12210000
2022-01-16 16:27:27|01050|17187|SLAB|7.53B|7530000000|187.31|375,046|37.7%|33|2021-10-27|Oct 27, 2021|09/2021|0.34|0.1514|184830000|175200000|2021-07-28|Jul 28, 2021|06/2021|0.16|0.9308|169490000|267060000
2022-01-16 16:27:32|01051|17108|SAIA|7.26B|7260000000|276.60|272,498|42.36%|33|2021-10-28|Oct 28, 2021|09/2021|2.86|2.35|616220000|575760000|2021-07-29|Jul 29, 2021|06/2021|2.34|2.05|571330000|555800000
2022-01-16 16:27:36|01052|20487|EGP|8.42B|8420000000|207.51|209,798|55.14%|33|2021-10-26|Oct 26, 2021|09/2021|0.76|0.694|104600000|101570000|2021-07-27|Jul 27, 2021|06/2021|0.69|0.6686|99580000|98740000
2022-01-16 16:27:38|01053|41004|APPS|4.81B|4810000000|49.76|3,261,769|-11.13%|30|2021-11-02|Nov 02, 2021|09/2021|0.44|0.39|310210000|306530000|2021-08-09|Aug 09, 2021|06/2021|0.34|0.3176|212620000|194840000
2022-01-16 16:27:42|01054|17159|SGMS|5.92B|5920000000|61.30|876,618|37.26%|30|2021-11-09|Nov 09, 2021|09/2021|1.84|0.3499|539000000|820530000|2021-08-09|Aug 09, 2021|06/2021|1.1|0.0284|880000000|773720000
2022-01-16 16:27:45|01055|16806|OMCL|7.23B|7230000000|164.48|300,040|36.31%|33|2021-11-02|Nov 02, 2021|09/2021|1.08|0.9125|296500000|284740000|2021-07-29|Jul 29, 2021|06/2021|0.97|0.8267|272740000|268570000
2022-01-16 16:27:48|01056|960584|WSC|8.57B|8570000000|38.39|1,836,365|43.14%|19|2021-11-04|Nov 04, 2021|09/2021|0.26|0.1949|490550000|468430000|2021-08-05|Aug 05, 2021|06/2021|0.08|0.1674|461100000|434380000
2022-01-16 16:27:52|01057|1073227|INSP|6.5B|6500000000|237.54|221,339|13.24%|19|2021-11-02|Nov 02, 2021|09/2021|-0.38|-0.6145|61690000|55620000|2021-08-03|Aug 03, 2021|06/2021|-0.48|-0.6409|52960000|43870000
2022-01-16 16:27:55|01058|1123145|SWAV|5.9B|5900000000|166.98|350,053|22%|15|2021-11-08|Nov 08, 2021|09/2021|0.05|-0.0569|65160000|61210000|2021-08-09|Aug 09, 2021|06/2021|-0.01|-0.3986|55910000|45220000
2022-01-16 16:27:58|01059|958242|RPD|5.51B|5510000000|96.45|420,979|10.46%|25|2021-11-03|Nov 03, 2021|09/2021|0.06|-0.07|139890000|134210000|2021-08-04|Aug 04, 2021|06/2021|0.07|0.0267|126420000|122970000
2022-01-16 16:28:02|01060|17300|SYNA|9.64B|9640000000|245.57|409,368|143.23%|33|2021-11-04|Nov 04, 2021|09/2021|2.68|2.59|372700000|370590000|2021-08-05|Aug 05, 2021|06/2021|2.18|2|327800000|324680000
2022-01-16 16:28:05|01061|100233|VRNS|4.17B|4170000000|38.90|887,834|-32.48%|31|2021-11-01|Nov 01, 2021|09/2021|0.05|0.0191|100350000|97410000|2021-08-02|Aug 02, 2021|06/2021|-0.01|-0.0315|88420000|83720000
2022-01-16 16:28:08|01062|992965|BL|5.22B|5220000000|88.96|427,224|-29.25%|21|2021-11-04|Nov 04, 2021|09/2021|0.24|0.1142|109400000|107070000|2021-08-05|Aug 05, 2021|06/2021|0.15|0.08|102120000|101080000
2022-01-16 16:28:12|01063|41307|FOXF|6.29B|6290000000|149.42|148,809|19.97%|32|2021-11-04|Nov 04, 2021|09/2021|1.19|1.13|347440000|317730000|2021-08-05|Aug 05, 2021|06/2021|1.2|1.02|328160000|292450000
2022-01-16 16:28:14|01064|986248|MEDP|6.31B|6310000000|176.55|176,308|24.86%|21|2021-10-25|Oct 25, 2021|09/2021|1.29|1.08|295570000|291560000|2021-07-26|Jul 26, 2021|06/2021|1.06|0.9897|278290000|272790000
2022-01-16 16:28:17|01065|40050|AMBA|5.77B|5770000000|155.82|809,979|49.32%|33|2021-11-30|Nov 30, 2021|10/2021|0.57|0.4888|92170000|90330000|2021-08-31|Aug 31, 2021|07/2021|0.35|0.2478|79330000|75670000
2022-01-16 16:28:21|01066|15459|ARWR|6.04B|6040000000|57.81|632,457|-28.4%|32|2021-11-22|Nov 22, 2021|09/2021|-0.61|0.0478|38290000|42190000|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.1378|45890000|43470000
2022-01-16 16:28:25|01067|943118|WK|5.94B|5940000000|116.82|375,273|20.3%|28|2021-11-03|Nov 03, 2021|09/2021|0.15|-0.1114|112690000|108350000|2021-08-03|Aug 03, 2021|06/2021|0.07|0.0057|105590000|101660000
2022-01-16 16:28:31|01068|958818|PFGC|7.42B|7420000000|48.07|1,322,919|-6.08%|25|2021-11-10|Nov 10, 2021|09/2021|0.43|0.4053|10390000000|10000000000|2021-08-19|Aug 19, 2021|06/2021|0.56|0.5545|9300000000|8610000000
2022-01-16 16:28:35|01069|16945|POWI|5.13B|5130000000|85.00|566,760|-7.63%|33|2021-10-28|Oct 28, 2021|09/2021|0.84|0.7783|176780000|175220000|2021-07-29|Jul 29, 2021|06/2021|0.83|0.7456|180110000|174280000
2022-01-16 16:28:39|01070|17416|TXRH|6.08B|6080000000|87.29|854,655|8.27%|33|2021-10-28|Oct 28, 2021|09/2021|0.75|0.8084|868940000|869890000|2021-07-29|Jul 29, 2021|06/2021|1.08|1.03|898790000|869550000
2022-01-16 16:28:42|01071|951001|BPMC|4.59B|4590000000|78.00|430,724|-22.76%|25|2021-10-28|Oct 28, 2021|09/2021|-2|-1.6|24190000|42500000|2021-07-29|Jul 29, 2021|06/2021|-1.86|-1.85|27300000|23210000
2022-01-16 16:28:46|01072|16089|FFIN|7.47B|7470000000|52.81|368,658|32.12%|31|2021-10-21|Oct 21, 2021|09/2021|0.41|0.3833|133510000|130060000|2021-07-22|Jul 22, 2021|06/2021|0.39|0.382|125620000|129270000
2022-01-16 16:28:49|01073|16219|NOVT|5.53B|5530000000|155.29|125,464|20.84%|33|2021-11-09|Nov 09, 2021|09/2021|0.75|0.5975|177730000|173270000|2021-08-10|Aug 10, 2021|06/2021|0.62|0.5075|167520000|164320000
2022-01-16 16:28:53|01074|1077002|BJ|8.28B|8280000000|60.83|1,267,408|52.38%|19|2021-11-18|Nov 18, 2021|10/2021|0.91|0.8056|4260000000|3930000000|2021-08-19|Aug 19, 2021|07/2021|0.82|0.6494|4180000000|3820000000
2022-01-16 16:28:58|01075|16045|EXPO|5.27B|5270000000|101.19|174,878|7.43%|33|2021-10-28|Oct 28, 2021|09/2021|0.46|0.39|108470000|104130000|2021-07-29|Jul 29, 2021|06/2021|0.48|0.42|112470000|106050000
2022-01-16 16:29:02|01076|16348|IIVI|7.54B|7540000000|71.05|1,142,050|-19.51%|32|2021-11-09|Nov 09, 2021|09/2021|0.87|0.8322|795110000|810320000|2021-08-10|Aug 10, 2021|06/2021|0.88|0.7616|808000000|785150000
2022-01-16 16:29:05|01077|1155835|SPT|3.63B|3630000000|67.15|491,456|20.06%|13|2021-11-02|Nov 02, 2021|09/2021|-0.03|-0.0776|49090000|47370000|2021-08-03|Aug 03, 2021|06/2021|0.00|-0.098|44690000|43070000
2022-01-16 16:29:10|01078|17254|STAA|3.59B|3590000000|75.43|305,567|-14.34%|33|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1667|58350000|57900000|2021-08-04|Aug 04, 2021|06/2021|0.27|0.0814|62370000|52590000
2022-01-16 16:29:13|01079|16678|MSTR|5.32B|5320000000|499.56|479,125|-13.58%|33|2021-10-28|Oct 28, 2021|09/2021|-3.61|0.64|127990000|127480000|2021-07-29|Jul 29, 2021|06/2021|-30.71|0.8117|125350000|120440000
2022-01-16 16:29:16|01080|1096240|TWST|2.97B|2970000000|59.82|619,452|-67.01%|18|2021-11-22|Nov 22, 2021|09/2021|-0.84|-0.8025|37950000|36600000|2021-08-06|Aug 06, 2021|06/2021|-0.82|-0.7488|35020000|32420000
2022-01-16 16:29:20|01081|16420|ZD|5.22B|5220000000|108.17|354,706|13.64%|33|2021-11-03|Nov 03, 2021|09/2021|2.34|1.98|345600000|425730000|2021-08-05|Aug 05, 2021|06/2021|2.09|2.05|429040000|394500000
2022-01-16 16:29:23|01082|15467|ASGN|6.17B|6170000000|118.45|215,799|37.99%|33|2021-10-27|Oct 27, 2021|09/2021|1.58|1.47|1070000000|1060000000|2021-07-28|Jul 28, 2021|06/2021|1.32|1.29|974900000|965550000
2022-01-16 16:29:26|01083|1096129|UPWK|3.61B|3610000000|28.25|1,605,897|-27.19%|18|2021-10-27|Oct 27, 2021|09/2021|0.04|-0.0164|128140000|126600000|2021-07-29|Jul 29, 2021|06/2021|-0.029|-0.0384|124180000|120230000
2022-01-16 16:29:29|01084|17239|SPSC|4.29B|4290000000|119.32|177,592|11.52%|33|2021-10-28|Oct 28, 2021|09/2021|0.47|0.415|97890000|97410000|2021-07-29|Jul 29, 2021|06/2021|0.46|0.4|94540000|91290000
2022-01-16 16:29:33|01085|17203|SMTC|5.18B|5180000000|80.36|324,700|3.93%|33|2021-12-01|Dec 01, 2021|10/2021|0.74|0.722|194930000|193210000|2021-09-01|Sep 01, 2021|07/2021|0.65|0.619|185000000|182800000
2022-01-16 16:29:36|01086|940768|HQY|4.18B|4180000000|49.94|812,141|-34.81%|28|2021-12-06|Dec 06, 2021|10/2021|0.35|0.3468|179950000|183970000|2021-09-08|Sep 08, 2021|07/2021|0.4|0.3628|189100000|185090000
2022-01-16 16:29:40|01087|16256|HELE|5.57B|5570000000|230.59|134,724|4.42%|35|2022-01-06|Jan 06, 2022|11/2021|3.72|3.18|624880000|554230000|2021-10-07|Oct 07, 2021|08/2021|2.65|2.25|475230000|424640000
2022-01-16 16:29:44|01088|16236|HALO|5B|5000000000|35.56|881,815|-25.03%|33|2021-11-02|Nov 02, 2021|09/2021|1.48|0.4235|115830000|105840000|2021-08-09|Aug 09, 2021|06/2021|0.62|0.4349|136460000|104120000
2022-01-16 16:29:47|01089|1009130|BHVN|8B|8000000000|122.17|576,477|43.88%|20|2021-11-09|Nov 09, 2021|09/2021|-2.63|-2.37|135740000|123350000|2021-08-09|Aug 09, 2021|06/2021|-3.23|-2.73|92930000|90210000
2022-01-16 16:29:53|01090|21252|KBR|6.71B|6710000000|47.85|1,029,754|51.76%|33|2021-10-28|Oct 28, 2021|09/2021|0.64|0.5758|1840000000|1550000000|2021-07-29|Jul 29, 2021|06/2021|0.58|0.4991|1540000000|1470000000
2022-01-16 16:29:56|01091|1027143|RDFN|3.42B|3420000000|32.41|1,090,513|-57.78%|19|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.2062|540070000|539700000|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.3283|471320000|454330000
2022-01-16 16:30:00|01092|40083|NEO|3.07B|3070000000|24.94|883,100|-52.75%|33|2021-11-04|Nov 04, 2021|09/2021|-0.08|-0.09|121340000|124560000|2021-09-01|Sep 01, 2021|06/2021|-0.01|-0.0133|121720000|121470000
2022-01-16 16:30:04|01093|52417|CELH|3.7B|3700000000|49.34|1,015,284|-24.38%|19|2021-11-11|Nov 11, 2021|09/2021|0.03|0.066|94910000|74970000|2021-08-12|Aug 12, 2021|06/2021|0.05|0.0239|65070000|53470000
2022-01-16 16:30:08|01094|21128|MMS|4.78B|4780000000|77.15|316,567|1.11%|33|2021-11-18|Nov 18, 2021|09/2021|0.83|0.8725|1110000000|1080000000|2021-08-05|Aug 05, 2021|06/2021|1.51|1.09|1240000000|1090000000
2022-01-16 16:30:11|01095|953821|WING|4.62B|4620000000|155.00|339,994|6.93%|26|2021-11-03|Nov 03, 2021|09/2021|0.29|0.3532|65780000|74830000|2021-07-28|Jul 28, 2021|06/2021|0.38|0.3302|74000000|73300000
2022-01-16 16:30:14|01096|950998|NSA|7.61B|7610000000|63.74|503,838|72.92%|26|2021-11-02|Nov 02, 2021|09/2021|0.26|0.22|150840000|145020000|2021-08-03|Aug 03, 2021|06/2021|0.25|0.25|138250000|129260000
2022-01-16 16:30:17|01097|1052916|EYE|3.26B|3260000000|39.44|775,245|-18.91%|18|2021-11-10|Nov 10, 2021|09/2021|0.38|0.2496|518010000|512260000|2021-08-12|Aug 12, 2021|06/2021|0.48|0.2288|549490000|483580000
2022-01-16 16:30:21|01098|958147|HLI|7.85B|7850000000|114.96|375,910|64.02%|25|2021-10-28|Oct 28, 2021|09/2021|1.71|1.17|537270000|372080000|2021-08-03|Aug 03, 2021|06/2021|1.19|1.12|372720000|380840000
2022-01-16 16:30:24|01099|15534|BCPC|5.04B|5040000000|155.52|104,900|27.32%|33|2021-10-29|Oct 29, 2021|09/2021|0.92|0.84|197870000|196130000|2021-07-30|Jul 30, 2021|06/2021|0.93|0.82|202370000|185440000
2022-01-16 16:30:32|01100|15371|ALKS|4.08B|4080000000|25.25|1,167,439|12.87%|31|2021-10-27|Oct 27, 2021|09/2021|0.14|0.0626|294140000|301380000|2021-07-28|Jul 28, 2021|06/2021|0.3|0.1182|303720000|275940000
2022-01-16 16:30:35|01101|1054949|AQUA|4.66B|4660000000|38.62|797,638|28.43%|19|2021-11-16|Nov 16, 2021|09/2021|0.34|0.2879|425990000|414250000|2021-08-03|Aug 03, 2021|06/2021|0.1737|0.1851|369680000|364150000
2022-01-16 16:30:38|01102|1084931|TENB|5.26B|5260000000|48.96|892,353|-8.95%|19|2021-10-26|Oct 26, 2021|09/2021|0.07|0.0213|138660000|134590000|2021-07-27|Jul 27, 2021|06/2021|0.09|0.0487|130260000|125500000
2022-01-16 16:30:42|01103|20348|AMN|5.12B|5120000000|108.34|519,574|50.03%|33|2021-11-04|Nov 04, 2021|09/2021|1.73|1.3|877800000|783090000|2021-08-05|Aug 05, 2021|06/2021|1.64|1.46|857450000|824830000
2022-01-16 16:30:45|01104|20365|JBT|4.74B|4740000000|149.36|131,294|18.31%|33|2021-10-27|Oct 27, 2021|09/2021|1.02|1.18|477400000|494960000|2021-07-27|Jul 27, 2021|06/2021|1.19|1|475500000|453330000
2022-01-16 16:30:48|01105|29662|MTDR|5.32B|5320000000|45.32|1,463,331|183.25%|33|2021-10-26|Oct 26, 2021|09/2021|1.25|0.9903|472350000|376940000|2021-07-27|Jul 27, 2021|06/2021|1.02|0.7794|412070000|357790000
2022-01-16 16:30:52|01106|20275|SSD|5.6B|5600000000|128.89|184,973|29.55%|33|2021-10-25|Oct 25, 2021|09/2021|1.7|1.77|396740000|447720000|2021-07-26|Jul 26, 2021|06/2021|1.66|1.62|410280000|395930000
2022-01-16 16:30:55|01107|961632|MIME|5.38B|5380000000|80.36|1,786,582|81.56%|24|2021-11-02|Nov 02, 2021|09/2021|0.4|0.3347|147230000|142820000|2021-08-03|Aug 03, 2021|06/2021|0.32|0.2967|142550000|138090000
2022-01-16 16:30:58|01108|1096126|LTHM|3.97B|3970000000|24.58|2,669,108|9.34%|18|2021-11-04|Nov 04, 2021|09/2021|0.03|0.0393|103600000|96780000|2021-08-05|Aug 05, 2021|06/2021|0.04|0.0215|102200000|89020000
2022-01-16 16:31:00|01109|1171774|DOCN|6.49B|6490000000|59.49|2,516,477|-|6|2021-11-04|Nov 04, 2021|09/2021|0.12|0.0711|111430000|108660000|2021-08-05|Aug 05, 2021|06/2021|0.08|0.0856|103810000|98290000
2022-01-16 16:31:04|01110|21037|NSP|4.11B|4110000000|106.81|160,055|25.81%|33|2021-11-01|Nov 01, 2021|09/2021|0.89|0.856|1210000000|1180000000|2021-08-02|Aug 02, 2021|06/2021|0.91|0.664|1190000000|1100000000
2022-01-16 16:31:08|01111|39261|HRI|4.83B|4830000000|162.96|264,183|140.32%|32|2021-10-21|Oct 21, 2021|09/2021|2.38|2.37|550400000|554620000|2021-07-22|Jul 22, 2021|06/2021|1.57|1.24|490900000|459920000
2022-01-16 16:31:12|01112|21036|MXL|5.06B|5060000000|65.94|522,222|84.09%|33|2021-10-27|Oct 27, 2021|09/2021|0.75|0.6736|229770000|223920000|2021-07-28|Jul 28, 2021|06/2021|0.53|0.496|205380000|204710000
2022-01-16 16:31:16|01113|17437|UFPI|5.48B|5480000000|88.60|254,174|56.34%|33|2021-10-20|Oct 20, 2021|09/2021|1.83|1.51|2090000000|1810000000|2021-07-21|Jul 21, 2021|06/2021|2.76|1.7|2700000000|2310000000
2022-01-16 16:31:18|01114|1156638|BEAM|4.53B|4530000000|67.82|608,147|-40%|12|2021-11-08|Nov 08, 2021|09/2021|-0.42|-0.7245|763000|1070000|2021-08-10|Aug 10, 2021|06/2021|-1.23|-0.6356|6000|8340000
2022-01-16 16:31:22|01115|1054954|SAIL|3.96B|3960000000|42.48|868,121|-24.56%|19|2021-11-09|Nov 09, 2021|09/2021|0.00|-0.0653|110110000|103440000|2021-08-09|Aug 09, 2021|06/2021|0.00|-0.0617|102490000|99460000
2022-01-16 16:31:26|01116|1055910|DNLI|4.25B|4250000000|34.84|519,121|-52.29%|19|2021-11-04|Nov 04, 2021|09/2021|-0.69|-0.4646|5290000|30280000|2021-08-04|Aug 04, 2021|06/2021|-0.5|-0.4094|22940000|27920000
2022-01-16 16:31:29|01117|41304|FATE|4.13B|4130000000|43.28|1,151,759|-61.9%|28|2021-11-04|Nov 04, 2021|09/2021|-0.45|-0.5695|14230000|8100000|2021-08-04|Aug 04, 2021|06/2021|-0.58|-0.5197|13410000|6750000
2022-01-16 16:31:33|01118|1088195|BE|3.18B|3180000000|18.13|3,661,513|-50.29%|19|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.0897|207230000|239190000|2021-08-04|Aug 04, 2021|06/2021|-0.23|-0.0642|228470000|234560000
2022-01-16 16:31:36|01119|985128|ATKR|4.78B|4780000000|103.17|404,371|111.72%|22|2021-11-18|Nov 18, 2021|09/2021|4.39|3.84|923730000|839380000|2021-08-03|Aug 03, 2021|06/2021|3.96|3.08|853660000|727410000
2022-01-16 16:31:41|01120|101888|QTWO|3.74B|3740000000|65.87|409,461|-48.98%|29|2021-11-03|Nov 03, 2021|09/2021|0.03|0.038|127290000|125860000|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0732|124170000|122790000
2022-01-16 16:31:44|01121|994769|HGV|6.2B|6200000000|51.70|634,050|58.39%|21|2021-11-09|Nov 09, 2021|09/2021|1.56|0.2184|928000000|387740000|2021-07-29|Jul 29, 2021|06/2021|0.1|0.1857|334000000|298550000
2022-01-16 16:31:48|01122|9222|DEN|3.86B|3860000000|76.93|562,860|175.73%|34|2021-11-04|Nov 04, 2021|09/2021|0.74|0.5902|343740000|283650000|2021-08-05|Aug 05, 2021|06/2021|0.61|0.5877|301370000|264360000
2022-01-16 16:31:51|01123|16719|NEOG|4.19B|4190000000|38.92|370,820|-6.85%|33|2021-12-21|Dec 21, 2021|11/2021|0.1|0.17|130520000|129060000|2021-09-21|Sep 21, 2021|08/2021|0.16|0.16|128310000|121200000
2022-01-16 16:31:55|01124|40089|QLYS|4.9B|4900000000|126.29|303,436|5.25%|33|2021-11-03|Nov 03, 2021|09/2021|0.86|0.7915|104900000|104110000|2021-08-09|Aug 09, 2021|06/2021|0.79|0.6793|99700000|99000000
2022-01-16 16:31:59|01125|21019|ENV|4.14B|4140000000|75.78|253,363|-11.06%|33|2021-11-08|Nov 08, 2021|09/2021|0.61|0.5796|303050000|300770000|2021-08-05|Aug 05, 2021|06/2021|0.67|0.5425|288740000|283580000
2022-01-16 16:32:03|01126|15761|CNMD|3.96B|3960000000|135.24|224,106|17.71%|33|2021-10-27|Oct 27, 2021|09/2021|0.8|0.7498|248830000|255230000|2021-07-28|Jul 28, 2021|06/2021|0.71|0.6186|255160000|248470000
2022-01-16 16:32:09|01127|20399|RHP|4.9B|4900000000|89.98|343,453|32.79%|33|2021-11-01|Nov 01, 2021|09/2021|-0.16|-0.2695|306910000|278410000|2021-08-03|Aug 03, 2021|06/2021|-1.05|-1.44|170860000|149590000
2022-01-16 16:32:13|01128|16502|LHCG|4.16B|4160000000|131.42|401,646|-37.6%|33|2021-11-03|Nov 03, 2021|09/2021|1.45|1.51|565450000|568470000|2021-08-04|Aug 04, 2021|06/2021|1.62|1.55|545910000|550430000
2022-01-16 16:32:17|01129|17001|PZZA|4.3B|4300000000|118.15|374,023|24.11%|33|2021-11-04|Nov 04, 2021|09/2021|0.83|0.7133|512780000|500920000|2021-08-05|Aug 05, 2021|06/2021|0.93|0.7358|515010000|494260000
2022-01-16 16:32:20|01130|16008|ENSG|4.4B|4400000000|80.43|271,041|-5.04%|33|2021-10-27|Oct 27, 2021|09/2021|0.91|0.9|668530000|666520000|2021-07-28|Jul 28, 2021|06/2021|0.89|0.88|638500000|646730000
2022-01-16 16:32:24|01131|101895|TNET|5.64B|5640000000|85.80|239,914|6.76%|30|2021-10-25|Oct 25, 2021|09/2021|1.31|0.79|297000000|248030000|2021-07-26|Jul 26, 2021|06/2021|1.56|0.8125|302000000|237000000
2022-01-16 16:32:27|01132|16842|OSTK|2.11B|2110000000|49.15|1,288,425|-17.42%|33|2021-10-28|Oct 28, 2021|09/2021|0.54|0.4325|689390000|682830000|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6739|795000000|767420000
2022-01-16 16:32:31|01133|16954|PRFT|3.38B|3380000000|102.72|476,920|110.02%|33|2021-10-28|Oct 28, 2021|09/2021|0.88|0.8543|192820000|190120000|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7857|184140000|176220000
2022-01-16 16:32:35|01134|986078|KNSL|4.7B|4700000000|205.97|121,159|3.87%|21|2021-10-28|Oct 28, 2021|09/2021|1.59|0.9856|197620000|189800000|2021-07-29|Jul 29, 2021|06/2021|1.28|1.08|194060000|156720000
2022-01-16 16:32:46|01135|16044|EXLS|4.32B|4320000000|129.72|149,315|52.85%|33|2021-11-02|Nov 02, 2021|09/2021|1.3|1.06|290330000|276550000|2021-07-29|Jul 29, 2021|06/2021|1.14|1.01|275060000|261090000
2022-01-16 16:32:51|01136|21235|RLI|4.98B|4980000000|110.10|111,348|8.07%|33|2021-10-20|Oct 20, 2021|09/2021|0.65|0.5204|356250000|345210000|2021-07-21|Jul 21, 2021|06/2021|1.09|0.7768|358980000|322050000
2022-01-16 16:32:55|01137|41018|TGTX|2.05B|2050000000|15.69|1,798,973|-68.38%|32|2021-11-04|Nov 04, 2021|09/2021|-0.65|-0.57|2030000|2970000|2021-08-02|Aug 02, 2021|06/2021|-0.59|-0.52|1550000|3610000
2022-01-16 16:32:58|01138|955557|ALRM|3.92B|3920000000|78.35|192,671|-19.73%|26|2021-11-04|Nov 04, 2021|09/2021|0.53|0.3788|192320000|176810000|2021-08-05|Aug 05, 2021|06/2021|0.54|0.3925|188860000|162640000
2022-01-16 16:33:02|01139|16078|FELE|4.2B|4200000000|90.45|125,063|26.31%|33|2021-10-26|Oct 26, 2021|09/2021|0.98|0.8975|459020000|432610000|2021-07-27|Jul 27, 2021|06/2021|0.83|0.8025|437280000|389250000
2022-01-16 16:33:04|01140|1156199|CRNC|2.72B|2720000000|69.49|581,248|-42.21%|13|2021-11-22|Nov 22, 2021|09/2021|0.66|0.5652|98080000|97920000|2021-08-09|Aug 09, 2021|06/2021|0.62|0.5436|96800000|95960000
2022-01-16 16:33:08|01141|942650|NVRO|3.21B|3210000000|92.06|558,486|-47.45%|28|2021-11-08|Nov 08, 2021|09/2021|-1.44|-0.8721|93210000|91590000|2021-08-04|Aug 04, 2021|06/2021|-0.62|-0.733|102330000|102320000
2022-01-16 16:33:12|01142|20505|MUSA|4.93B|4930000000|192.32|202,445|54.36%|31|2021-10-27|Oct 27, 2021|09/2021|3.98|3.44|4600000000|4440000000|2021-07-28|Jul 28, 2021|06/2021|4.79|3.09|4460000000|4240000000
2022-01-16 16:33:16|01143|15867|CWST|3.92B|3920000000|76.31|204,180|38.39%|31|2021-10-28|Oct 28, 2021|09/2021|0.34|0.2679|241970000|226490000|2021-07-29|Jul 29, 2021|06/2021|0.25|0.2407|215880000|209710000
2022-01-16 16:33:19|01144|1088200|SONO|3.54B|3540000000|27.81|2,596,643|5.62%|18|2021-11-17|Nov 17, 2021|09/2021|-0.07|-0.0883|359540000|360230000|2021-08-11|Aug 11, 2021|06/2021|0.12|-0.1717|378670000|315200000
2022-01-16 16:33:22|01145|1096118|KOD|3.34B|3340000000|65.13|245,655|-58.92%|18|2021-11-09|Nov 09, 2021|09/2021|-1.3|-1.1|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.08|-0.9801|0.00|0.00
2022-01-16 16:33:25|01146|1166732|FUBO|2.02B|2020000000|13.12|8,039,436|-59.17%|10|2021-11-09|Nov 09, 2021|09/2021|-0.74|-0.6143|156690000|143540000|2021-08-10|Aug 10, 2021|06/2021|-0.68|-0.4857|130880000|121430000
2022-01-16 16:33:28|01147|1010718|APPN|3.96B|3960000000|55.62|548,964|-67.22%|19|2021-11-04|Nov 04, 2021|09/2021|-0.22|-0.1919|92420000|91050000|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.2298|83000000|78120000
2022-01-16 16:33:32|01148|24317|VG|5.29B|5290000000|20.82|5,626,154|55.49%|33|2021-11-04|Nov 04, 2021|09/2021|0.04|0.0406|358340000|347370000|2021-08-05|Aug 05, 2021|06/2021|0.05|0.0399|351470000|333870000
2022-01-16 16:33:35|01149|940816|TRUP|4.05B|4050000000|100.26|413,956|-14.64%|29|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.1838|181670000|177580000|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.1283|168260000|164880000
2022-01-16 16:33:38|01150|16227|GTLS|4.86B|4860000000|133.53|423,263|-1%|33|2021-10-21|Oct 21, 2021|09/2021|0.55|0.8374|328300000|347220000|2021-07-22|Jul 22, 2021|06/2021|0.8|0.7995|322000000|318460000
2022-01-16 16:33:42|01151|1153169|PGNY|3.91B|3910000000|43.19|748,154|-9.81%|15|2021-11-04|Nov 04, 2021|09/2021|0.17|0.0622|122280000|126720000|2021-08-05|Aug 05, 2021|06/2021|0.19|0.0834|128650000|129290000
2022-01-16 16:33:45|01152|1153690|SI|4.2B|4200000000|138.15|1,148,902|103.04%|14|2021-10-19|Oct 19, 2021|09/2021|0.88|0.7113|51980000|47680000|2021-07-20|Jul 20, 2021|06/2021|0.8|0.51|42740000|35640000
2022-01-16 16:33:48|01153|20162|AIT|3.9B|3900000000|101.46|117,915|21.65%|33|2021-10-27|Oct 27, 2021|09/2021|1.36|1.26|891680000|877010000|2021-08-17|Aug 17, 2021|06/2021|1.5|1.17|895890000|843610000
2022-01-16 16:33:52|01154|20347|ABG|3.87B|3870000000|167.21|348,344|2.92%|33|2021-10-26|Oct 26, 2021|09/2021|7.36|6.36|2410000000|2270000000|2021-07-27|Jul 27, 2021|06/2021|7.78|5.09|2580000000|2360000000
2022-01-16 16:33:55|01155|1096077|ARVN|3.56B|3560000000|67.42|414,408|-25.58%|18|2021-11-03|Nov 03, 2021|09/2021|-0.94|-0.6387|9280000|26890000|2021-08-05|Aug 05, 2021|06/2021|-1.03|-0.863|5540000|5600000
2022-01-16 16:33:59|01156|13079|CCMP|5.33B|5330000000|187.65|349,527|13.95%|33|2021-11-11|Nov 11, 2021|09/2021|1.62|1.87|311920000|311670000|2021-08-04|Aug 04, 2021|06/2021|1.86|2|309520000|308440000
2022-01-16 16:34:02|01157|1080050|FOCS|4.69B|4690000000|54.74|393,224|10.1%|21|2021-11-04|Nov 04, 2021|09/2021|0.9648|0.9648|454540000|444640000|2021-08-05|Aug 05, 2021|06/2021|0.84|0.9525|425360000|413460000
2022-01-16 16:34:06|01158|17169|SHOO|3.41B|3410000000|41.94|615,499|16.4%|33|2021-11-03|Nov 03, 2021|09/2021|0.82|0.7716|525070000|526450000|2021-07-28|Jul 28, 2021|06/2021|0.48|0.3099|394800000|373010000
2022-01-16 16:34:10|01159|20282|BOX|3.83B|3830000000|25.85|1,779,849|43.61%|28|2021-11-30|Nov 30, 2021|10/2021|0.22|0.2087|224040000|218610000|2021-08-25|Aug 25, 2021|07/2021|0.21|0.1854|214490000|212700000
2022-01-16 16:34:14|01160|20340|SEM|3.88B|3880000000|28.92|667,329|1.4%|33|2021-11-04|Nov 04, 2021|09/2021|0.57|0.5228|1530000000|1440000000|2021-08-05|Aug 05, 2021|06/2021|1.22|0.558|1560000000|1440000000
2022-01-16 16:34:18|01161|15323|ACIW|4.06B|4060000000|34.55|833,290|-10.14%|33|2021-11-04|Nov 04, 2021|09/2021|0.12|0.14|316910000|314990000|2021-08-05|Aug 05, 2021|06/2021|0.05|0.065|301670000|300980000
2022-01-16 16:34:21|01162|32311|AEO|4B|4000000000|23.75|4,737,264|4.21%|33|2021-11-23|Nov 23, 2021|10/2021|0.76|0.6079|1270000000|1230000000|2021-09-02|Sep 02, 2021|07/2021|0.6|0.5504|1190000000|1230000000
2022-01-16 16:34:25|01163|16391|IRDM|4.95B|4950000000|37.44|688,371|-19.57%|33|2021-10-19|Oct 19, 2021|09/2021|-0.02|-0.0348|162160000|153710000|2021-07-20|Jul 20, 2021|06/2021|0.03|-0.056|149920000|148530000
2022-01-16 16:34:28|01164|1053088|ALTR|5.06B|5060000000|64.20|198,415|7.18%|19|2021-11-04|Nov 04, 2021|09/2021|0.11|0.01|121310000|113790000|2021-08-05|Aug 05, 2021|06/2021|0.07|0.0138|119910000|112240000
2022-01-16 16:34:32|01165|1137570|BBIO|1.88B|1880000000|12.75|3,245,026|-81.42%|13|2021-11-04|Nov 04, 2021|09/2021|-1.06|-0.9146|2340000|15800000|2021-08-05|Aug 05, 2021|06/2021|-0.66|-0.9716|54020000|28490000
2022-01-16 16:34:35|01166|997108|HLNE|5.04B|5040000000|94.76|174,334|15.62%|20|2021-11-02|Nov 02, 2021|09/2021|1.38|1.38|96300000|96240000|2021-08-03|Aug 03, 2021|06/2021|0.84|0.8407|79000000|83130000
2022-01-16 16:34:39|01167|13963|AEIS|3.53B|3530000000|93.73|205,551|-18.83%|33|2021-11-08|Nov 08, 2021|09/2021|0.89|0.8214|346090000|341530000|2021-08-04|Aug 04, 2021|06/2021|1.25|1.27|361310000|362210000
2022-01-16 16:34:43|01168|1084218|ALLK|414.95M|414950000|7.64|3,885,579|-94.05%|19|2021-11-08|Nov 08, 2021|09/2021|-1.16|-1.12|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.07|-1.06|0.00|0.00
2022-01-16 16:34:47|01169|101891|MGNI|1.99B|1990000000|15.11|2,242,031|-49.73%|30|2021-11-03|Nov 03, 2021|09/2021|0.14|0.145|114060000|114540000|2021-08-05|Aug 05, 2021|06/2021|0.11|0.124|100400000|94100000
2022-01-16 16:34:51|01170|16461|KLIC|3.78B|3780000000|60.56|1,189,469|59.03%|33|2021-11-18|Nov 18, 2021|09/2021|2.17|2.13|485330000|480980000|2021-08-05|Aug 05, 2021|06/2021|1.87|1.36|424320000|399940000
2022-01-16 16:34:55|01171|16371|INSM|2.81B|2810000000|23.73|756,630|-34.52%|31|2021-10-28|Oct 28, 2021|09/2021|-0.96|-0.8583|46760000|48220000|2021-08-05|Aug 05, 2021|06/2021|-1.07|-0.8936|45370000|43720000
2022-01-16 16:34:58|01172|1155092|SITM|4.86B|4860000000|239.85|373,819|75.71%|12|2021-11-03|Nov 03, 2021|09/2021|1.03|0.7524|63030000|58000000|2021-08-04|Aug 04, 2021|06/2021|0.46|0.2267|44500000|40040000
2022-01-16 16:35:02|01173|1141594|PHR|1.82B|1820000000|35.55|448,796|-43.54%|12|2021-12-08|Dec 08, 2021|10/2021|-0.71|-0.4726|55920000|48710000|2021-09-01|Sep 01, 2021|07/2021|-0.48|-0.2233|51010000|47220000
2022-01-16 16:35:06|01174|20745|LCII|3.65B|3650000000|144.43|161,050|1.91%|33|2021-11-02|Nov 02, 2021|09/2021|2.5|2.47|1170000000|1090000000|2021-08-03|Aug 03, 2021|06/2021|2.68|2.72|1090000000|1030000000
2022-01-16 16:35:10|01175|15574|BLKB|3.65B|3650000000|72.02|242,400|13.04%|33|2021-11-03|Nov 03, 2021|09/2021|0.78|0.6257|231220000|219000000|2021-08-03|Aug 03, 2021|06/2021|0.82|0.7|229440000|224820000
2022-01-16 16:35:14|01176|31051|MTSI|4.99B|4990000000|71.62|349,745|16.13%|33|2021-11-04|Nov 04, 2021|09/2021|0.61|0.5827|155210000|154970000|2021-07-29|Jul 29, 2021|06/2021|0.57|0.5336|152620000|152000000
2022-01-16 16:35:16|01177|1127881|PD|2.67B|2670000000|31.00|1,141,377|-31.96%|16|2021-12-07|Dec 07, 2021|10/2021|-0.07|-0.0911|71760000|70150000|2021-09-02|Sep 02, 2021|07/2021|-0.13|-0.1533|67540000|65550000
2022-01-16 16:35:20|01178|21052|BCO|3.58B|3580000000|72.79|389,761|-0.27%|33|2021-10-27|Oct 27, 2021|09/2021|1.14|0.83|1080000000|1050000000|2021-07-22|Jul 22, 2021|06/2021|1.18|0.985|1050000000|1080000000
2022-01-16 16:35:23|01179|977677|RRR|5.19B|5190000000|48.45|924,682|93.57%|23|2021-11-02|Nov 02, 2021|09/2021|0.6119|0.5471|414770000|415880000|2021-07-28|Jul 28, 2021|06/2021|0.7362|0.3936|428160000|381380000
2022-01-16 16:35:28|01180|15492|ATRC|3.01B|3010000000|65.44|254,530|15.62%|33|2021-11-03|Nov 03, 2021|09/2021|2.11|-0.3256|70460000|68590000|2021-08-04|Aug 04, 2021|06/2021|-0.36|-0.335|71380000|61090000
2022-01-16 16:35:31|01181|101906|SFBS|4.8B|4800000000|88.52|140,678|110.81%|29|2021-10-18|Oct 18, 2021|09/2021|0.96|0.958|104350000|104270000|2021-07-19|Jul 19, 2021|06/2021|0.92|0.925|104270000|100380000
2022-01-16 16:35:34|01182|1096499|AXNX|2.49B|2490000000|53.86|521,952|4.18%|18|2021-11-04|Nov 04, 2021|09/2021|-0.38|-0.4283|46910000|48390000|2021-08-05|Aug 05, 2021|06/2021|-0.59|-0.491|45870000|39820000
2022-01-16 16:35:37|01183|16538|LPSN|2.43B|2430000000|33.43|930,076|-49.07%|34|2021-11-02|Nov 02, 2021|09/2021|-0.145|-0.1445|118330000|118210000|2021-08-03|Aug 03, 2021|06/2021|-0.0532|-0.1288|119610000|113300000
2022-01-16 16:35:40|01184|21089|SKY|3.88B|3880000000|68.24|469,170|109.71%|27|2021-11-02|Nov 02, 2021|09/2021|0.89|0.6183|524230000|484620000|2021-08-03|Aug 03, 2021|06/2021|0.75|0.4867|510200000|433730000
2022-01-16 16:35:44|01185|9240|SWN|5.49B|5490000000|4.930|23,252,097|24.49%|34|2021-11-03|Nov 03, 2021|09/2021|0.24|0.2148|1180000000|1090000000|2021-07-29|Jul 29, 2021|06/2021|0.19|0.2024|1050000000|924580000
2022-01-16 16:35:47|01186|960625|LIVN|4.51B|4510000000|84.78|375,078|24.48%|25|2021-11-03|Nov 03, 2021|09/2021|0.68|0.4457|253200000|246200000|2021-07-28|Jul 28, 2021|06/2021|0.52|0.3283|264500000|244090000
2022-01-16 16:35:51|01187|20698|KWR|3.87B|3870000000|216.03|57,242|-20.36%|33|2021-11-04|Nov 04, 2021|09/2021|1.63|1.56|449070000|419680000|2021-08-03|Aug 03, 2021|06/2021|1.82|1.41|435260000|396000000
2022-01-16 16:35:54|01188|21136|ROG|5.12B|5120000000|273.36|390,348|61.62%|33|2021-11-02|Nov 02, 2021|09/2021|1.64|1.72|238260000|239580000|2021-07-29|Jul 29, 2021|06/2021|1.72|1.89|234910000|235740000
2022-01-16 16:35:57|01189|50936|CYRX|2.25B|2250000000|45.50|466,609|-28.95%|28|2021-11-04|Nov 04, 2021|09/2021|-0.18|-0.15|56690000|54440000|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1286|56190000|51150000
2022-01-16 16:36:01|01190|17106|SAFM|4.23B|4230000000|189.39|170,478|46.53%|33|2021-12-21|Dec 21, 2021|10/2021|8.24|8.29|1400000000|1320000000|2021-08-26|Aug 26, 2021|07/2021|7.38|6.78|1350000000|1280000000
2022-01-16 16:36:04|01191|1057699|LPRO|2.46B|2460000000|19.50|977,058|-48.89%|15|2021-11-09|Nov 09, 2021|09/2021|0.23|0.212|58890000|55300000|2021-08-10|Aug 10, 2021|06/2021|0.6|0.1713|61130000|48930000
2022-01-16 16:36:07|01192|17026|RCII|2.99B|2990000000|45.25|829,935|-4.46%|33|2021-11-03|Nov 03, 2021|09/2021|1.52|1.49|1180000000|1180000000|2021-08-04|Aug 04, 2021|06/2021|1.63|1.36|1190000000|1140000000
2022-01-16 16:36:10|01193|15676|CCOI|2.96B|2960000000|63.99|259,463|7.47%|33|2021-11-04|Nov 04, 2021|09/2021|0.28|0.243|147930000|148180000|2021-08-05|Aug 05, 2021|06/2021|-0.05|0.2115|147880000|146910000
2022-01-16 16:36:14|01194|44409|LGIH|3.37B|3370000000|139.02|222,762|37.81%|31|2021-11-02|Nov 02, 2021|09/2021|4.05|4.01|751610000|731980000|2021-08-03|Aug 03, 2021|06/2021|4.71|3.92|791510000|770640000
2022-01-16 16:36:17|01195|20530|FIX|3.48B|3480000000|96.94|143,107|76.67%|33|2021-10-27|Oct 27, 2021|09/2021|1.27|0.9925|833900000|775030000|2021-07-28|Jul 28, 2021|06/2021|0.7747|0.9125|713900000|719600000
2022-01-16 16:36:20|01196|993270|IIPR|5.02B|5020000000|209.88|213,407|10.87%|20|2021-11-03|Nov 03, 2021|09/2021|1.2|1.16|53860000|52290000|2021-08-04|Aug 04, 2021|06/2021|1.17|1.11|48870000|45600000
2022-01-16 16:36:24|01197|15913|DIOD|4.41B|4410000000|97.92|231,462|27.27%|33|2021-11-03|Nov 03, 2021|09/2021|1.47|1.37|471420000|467230000|2021-08-05|Aug 05, 2021|06/2021|1.2|1.12|440450000|436150000
2022-01-16 16:36:27|01198|1077150|EXPI|4.33B|4330000000|29.32|920,178|-24.78%|21|2021-11-03|Nov 03, 2021|09/2021|0.15|0.14|1110000000|999050000|2021-08-04|Aug 04, 2021|06/2021|0.24|0.1133|999890000|728820000
2022-01-16 16:36:30|01199|17485|VICR|4.75B|4750000000|108.57|278,467|11.39%|33|2021-10-21|Oct 21, 2021|09/2021|0.29|0.4575|84910000|98180000|2021-07-22|Jul 22, 2021|06/2021|0.43|0.3322|95380000|93980000
2022-01-16 16:36:33|01200|1052244|CARG|3.76B|3760000000|31.94|1,025,490|0.13%|19|2021-11-09|Nov 09, 2021|09/2021|0.38|0.333|222920000|217840000|2021-08-05|Aug 05, 2021|06/2021|0.41|0.4133|217750000|190280000
2022-01-16 16:36:37|01201|15666|CBRL|3.04B|3040000000|129.15|328,152|-8.44%|33|2021-11-23|Nov 23, 2021|10/2021|1.52|1.55|784900000|779620000|2021-09-21|Sep 21, 2021|07/2021|2.25|2.33|784410000|794710000
2022-01-16 16:36:40|01202|39150|VC|3.38B|3380000000|120.84|254,115|-14.36%|33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.1637|631000000|647180000|2021-07-29|Jul 29, 2021|06/2021|-0.32|0.0339|610000000|626560000
2022-01-16 16:36:44|01203|6438|VIAV|4.03B|4030000000|16.94|1,929,354|7.01%|33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.2089|326800000|310590000|2021-08-12|Aug 12, 2021|06/2021|0.22|0.1874|310900000|300830000
2022-01-16 16:36:47|01204|13938|DDD|2.55B|2550000000|19.88|2,571,427|-29.63%|33|2021-11-08|Nov 08, 2021|09/2021|0.08|0.0486|156100000|144610000|2021-08-09|Aug 09, 2021|06/2021|0.12|0.0507|162560000|143290000
2022-01-16 16:36:52|01205|1137572|KRTX|3.69B|3690000000|124.47|171,866|25.73%|15|2021-11-04|Nov 04, 2021|09/2021|-1.72|-1.44|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-1.17|-1.34|0.00|0.00
2022-01-16 16:36:56|01206|17540|WDFC|3.49B|3490000000|254.76|112,122|-8.49%|34|2022-01-06|Jan 06, 2022|11/2021|1.34|1.25|134750000|129200000|2021-10-19|Oct 19, 2021|08/2021|0.61|1.24|115240000|117500000
2022-01-16 16:37:00|01207|968965|WBT|3.39B|3390000000|23.80|903,443|67.84%|23|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1865|411500000|406350000|2021-08-03|Aug 03, 2021|06/2021|0.22|0.1332|395600000|352700000
2022-01-16 16:37:04|01208|945665|INOV|6.37B|6370000000|41.04|840,474|55.57%|28|2021-11-03|Nov 03, 2021|09/2021|0.08|0.19|197040000|196150000|2021-07-28|Jul 28, 2021|06/2021|0.19|0.17|190440000|184860000
2022-01-16 16:37:07|01209|977671|NGVT|2.91B|2910000000|73.97|186,447|0.75%|22|2021-10-27|Oct 27, 2021|09/2021|1.62|1.54|376800000|354290000|2021-07-28|Jul 28, 2021|06/2021|1.55|1.32|358400000|337640000
2022-01-16 16:37:09|01210|1161253|NARI|3.91B|3910000000|77.89|386,799|-18.75%|11|2021-11-09|Nov 09, 2021|09/2021|-0.06|-0.0683|72920000|63040000|2021-08-10|Aug 10, 2021|06/2021|0.07|0.082|63450000|59650000
2022-01-16 16:37:12|01211|7926|TEX|3.21B|3210000000|46.43|529,377|23.78%|33|2021-10-28|Oct 28, 2021|09/2021|0.67|0.694|993800000|1010000000|2021-07-29|Jul 29, 2021|06/2021|1.02|0.5959|1040000000|1020000000
2022-01-16 16:37:16|01212|16638|MMSI|3.26B|3260000000|57.81|299,747|3.75%|33|2021-10-28|Oct 28, 2021|09/2021|0.52|0.4363|267000000|260610000|2021-07-29|Jul 29, 2021|06/2021|0.62|0.4475|280330000|250600000
2022-01-16 16:37:20|01213|942484|BOOT|3.22B|3220000000|108.73|474,489|90.82%|28|2021-10-27|Oct 27, 2021|09/2021|1.22|0.9301|312720000|290950000|2021-08-04|Aug 04, 2021|06/2021|1.26|0.8937|306330000|291550000
2022-01-16 16:37:24|01214|21228|FN|4.37B|4370000000|118.10|165,735|43.03%|33|2021-11-01|Nov 01, 2021|09/2021|1.45|1.33|543320000|522660000|2021-08-16|Aug 16, 2021|06/2021|1.31|1.22|509570000|487480000
2022-01-16 16:37:29|01215|100223|ITCI|3.98B|3980000000|43.07|946,416|27.5%|29|2021-11-09|Nov 09, 2021|09/2021|-0.95|-0.9254|22210000|22080000|2021-08-09|Aug 09, 2021|06/2021|-0.85|-0.7911|20050000|19030000
2022-01-16 16:37:33|01216|101868|IBP|3.51B|3510000000|118.81|181,149|6.8%|29|2021-11-04|Nov 04, 2021|09/2021|1.49|1.63|509760000|512160000|2021-08-05|Aug 05, 2021|06/2021|1.59|1.47|488100000|478180000
2022-01-16 16:37:36|01217|20656|PSB|6.09B|6090000000|174.65|96,046|27.31%|33|2021-10-28|Oct 28, 2021|09/2021|1.89|0.8542|110450000|109330000|2021-08-03|Aug 03, 2021|06/2021|1.65|0.8398|109360000|108000000
2022-01-16 16:37:40|01218|21153|CBT|3.47B|3470000000|61.06|277,300|28.71%|33|2021-11-08|Nov 08, 2021|09/2021|1.11|1.03|904000000|914880000|2021-08-09|Aug 09, 2021|06/2021|1.35|1.18|917000000|804700000
2022-01-16 16:37:44|01219|15302|AAON|3.75B|3750000000|71.46|186,554|1.45%|32|2021-11-04|Nov 04, 2021|09/2021|0.3745|0.3833|138570000|147150000|2021-08-05|Aug 05, 2021|06/2021|0.38|0.3233|143880000|130350000
2022-01-16 16:37:47|01220|20913|BMI|2.78B|2780000000|95.05|110,327|-3.42%|33|2021-10-15|Oct 15, 2021|09/2021|0.54|0.498|128740000|126490000|2021-07-20|Jul 20, 2021|06/2021|0.48|0.458|122870000|118400000
2022-01-16 16:37:50|01221|1096076|MNTV|2.65B|2650000000|17.77|1,167,858|-29.68%|18|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.1633|114750000|114800000|2021-08-04|Aug 04, 2021|06/2021|-0.2|-0.1706|109390000|107460000
2022-01-16 16:37:54|01222|8243|IGT|5.7B|5700000000|27.96|1,923,526|55.77%|34|2021-11-09|Nov 09, 2021|09/2021|0.4695|0.3421|984000000|981110000|2021-08-03|Aug 03, 2021|06/2021|-0.48|0.2302|1040000000|926630000
2022-01-16 16:37:57|01223|17209|HLIO|2.85B|2850000000|88.00|99,217|52.22%|31|2021-11-08|Nov 08, 2021|09/2021|1.07|0.8|223240000|195930000|2021-08-09|Aug 09, 2021|06/2021|1.2|0.86|223410000|187170000
2022-01-16 16:38:00|01224|41193|APAM|3.63B|3630000000|45.90|508,040|-12.45%|33|2021-10-26|Oct 26, 2021|09/2021|1.33|1.32|316600000|315080000|2021-08-03|Aug 03, 2021|06/2021|1.28|1.25|304900000|302640000
2022-01-16 16:38:04|01225|24288|WTS|6.31B|6310000000|187.62|124,080|45.21%|33|2021-11-03|Nov 03, 2021|09/2021|1.39|1.29|455000000|433810000|2021-08-04|Aug 04, 2021|06/2021|1.48|1.28|467000000|425480000
2022-01-16 16:38:06|01226|1025072|MGY|5.14B|5140000000|22.23|1,690,806|154.35%|18|2021-11-01|Nov 01, 2021|09/2021|0.67|0.6127|283580000|278330000|2021-08-02|Aug 02, 2021|06/2021|0.56|0.407|250730000|232780000
2022-01-16 16:38:11|01227|13983|ITRI|2.86B|2860000000|63.11|343,039|-34.94%|33|2021-11-04|Nov 04, 2021|09/2021|0.21|0.18|486950000|527450000|2021-08-05|Aug 05, 2021|06/2021|0.28|0.4776|489410000|535910000
2022-01-16 16:38:15|01228|945652|DOOR|2.64B|2640000000|111.02|134,693|15.77%|28|2021-11-08|Nov 08, 2021|09/2021|1.99|1.87|652210000|675040000|2021-08-09|Aug 09, 2021|06/2021|2.23|2.12|662410000|634280000
2022-01-16 16:38:18|01229|1159380|ZNTL|3.06B|3060000000|67.54|247,731|37.47%|8|2021-11-10|Nov 10, 2021|09/2021|-0.09|-1.26|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-1.34|-1.13|0.00|0.00
2022-01-16 16:38:21|01230|21194|CALX|3.49B|3490000000|54.70|892,120|66.92%|33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.2843|172200000|167590000|2021-07-26|Jul 26, 2021|06/2021|0.38|0.2714|168670000|161300000
2022-01-16 16:38:24|01231|16483|LANC|4.57B|4570000000|165.85|93,223|-4.83%|33|2021-11-03|Nov 03, 2021|09/2021|1.24|1.63|392060000|406800000|2021-08-26|Aug 26, 2021|06/2021|1.43|1.31|385570000|368290000
2022-01-16 16:38:28|01232|41272|SSTK|3.44B|3440000000|93.48|221,487|33.64%|29|2021-10-26|Oct 26, 2021|09/2021|0.7|0.5775|194440000|185840000|2021-07-27|Jul 27, 2021|06/2021|1.02|0.6725|189910000|180120000
2022-01-16 16:38:34|01233|39328|CVLT|3.17B|3170000000|69.68|325,735|21.22%|33|2021-10-26|Oct 26, 2021|09/2021|0.48|0.57|177840000|184820000|2021-07-27|Jul 27, 2021|06/2021|0.62|0.5186|182970000|181540000
2022-01-16 16:38:38|01234|958234|LOB|3.51B|3510000000|80.83|301,398|64.39%|25|2021-10-27|Oct 27, 2021|09/2021|0.76|0.658|98690000|99000000|2021-07-21|Jul 21, 2021|06/2021|1.41|0.568|141570000|91460000
2022-01-16 16:38:41|01235|15927|DORM|3.35B|3350000000|105.95|97,205|8.38%|33|2021-10-25|Oct 25, 2021|09/2021|1.18|1.22|348430000|329890000|2021-07-26|Jul 26, 2021|06/2021|1.1|1.04|310640000|289100000
2022-01-16 16:38:45|01236|16769|NUVA|2.9B|2900000000|56.06|778,302|-1.58%|33|2021-11-09|Nov 09, 2021|09/2021|0.32|0.5198|270840000|288730000|2021-07-28|Jul 28, 2021|06/2021|0.6|0.4441|294830000|285560000
2022-01-16 16:38:50|01237|16116|FOLD|2.93B|2930000000|10.530|2,480,259|-51.77%|33|2021-11-09|Nov 09, 2021|09/2021|-0.19|-0.1757|79550000|80110000|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.2161|77410000|73160000
2022-01-16 16:38:54|01238|1131264|KTB|2.93B|2930000000|51.04|445,750|17.44%|15|2021-11-04|Nov 04, 2021|09/2021|1.28|1.03|652300000|617070000|2021-08-05|Aug 05, 2021|06/2021|0.7|0.3867|490770000|479410000
2022-01-16 16:38:58|01239|41209|EVTC|3.38B|3380000000|47.64|312,989|24.13%|33|2021-10-27|Oct 27, 2021|09/2021|0.62|0.6186|145880000|142650000|2021-08-03|Aug 03, 2021|06/2021|0.78|0.57|149150000|138290000
2022-01-16 16:39:02|01240|16148|FWRD|3.04B|3040000000|112.66|159,288|40.77%|33|2021-10-27|Oct 27, 2021|09/2021|1.14|1.07|419600000|419800000|2021-07-29|Jul 29, 2021|06/2021|1.11|0.9733|420700000|391500000
2022-01-16 16:39:06|01241|24305|WWW|2.17B|2170000000|26.32|501,249|-17.13%|33|2021-11-10|Nov 10, 2021|09/2021|0.62|0.5986|636700000|652740000|2021-07-29|Jul 29, 2021|06/2021|0.65|0.4995|631900000|572730000
2022-01-16 16:39:10|01242|16119|FORM|3.5B|3500000000|44.72|322,059|-8.4%|33|2021-10-27|Oct 27, 2021|09/2021|0.4|0.3586|189960000|188510000|2021-07-28|Jul 28, 2021|06/2021|0.36|0.3243|188080000|185840000
2022-01-16 16:39:13|01243|15369|ALGT|3.32B|3320000000|186.10|182,513|0.11%|33|2021-10-27|Oct 27, 2021|09/2021|0.66|0.644|459500000|454870000|2021-07-28|Jul 28, 2021|06/2021|3.46|2.88|472430000|460290000
2022-01-16 16:39:16|01244|1162166|NKLA|4.08B|4080000000|10.08|14,300,195|-48.94%|11|2021-11-04|Nov 04, 2021|09/2021|-0.22|-0.2527|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.2|-0.3011|0.00|0.00
2022-01-16 16:39:18|01245|1142294|HCAT|1.67B|1670000000|32.06|442,855|-33.64%|14|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.2174|61740000|60810000|2021-08-05|Aug 05, 2021|06/2021|-0.0017|-0.1368|59630000|56600000
2022-01-16 16:39:21|01246|41321|PTCT|3.09B|3090000000|43.75|645,841|-36.12%|33|2021-10-28|Oct 28, 2021|09/2021|-1.89|-1.66|138740000|120440000|2021-07-29|Jul 29, 2021|06/2021|-1.68|-1.81|116680000|110130000
2022-01-16 16:39:26|01247|21116|AJRD|3.41B|3410000000|42.98|510,427|-9.08%|31|2021-10-26|Oct 26, 2021|09/2021|0.58|0.4669|545300000|548270000|2021-07-26|Jul 26, 2021|06/2021|0.59|0.44|556900000|535700000
2022-01-16 16:39:29|01248|998046|RCM|5.6B|5600000000|20.12|989,689|-21.13%|21|2021-11-02|Nov 02, 2021|09/2021|0.1854|0.11|379700000|372820000|2021-08-03|Aug 03, 2021|06/2021|0.1396|0.09|353400000|343940000
2022-01-16 16:39:32|01249|943153|TBK|2.97B|2970000000|119.89|164,295|103.65%|28|2021-10-20|Oct 20, 2021|09/2021|0.94|1.08|103830000|108780000|2021-07-21|Jul 21, 2021|06/2021|1.17|1.02|104180000|99320000
2022-01-16 16:39:36|01250|1056241|AMEH|2.69B|2690000000|60.35|455,100|178.5%|19|2021-11-04|Nov 04, 2021|09/2021|0.74|0.34|227120000|189080000|2021-08-05|Aug 05, 2021|06/2021|0.28|0.21|175640000|170890000
2022-01-16 16:39:39|01251|940825|CDNA|2.2B|2200000000|41.61|765,807|-52.8%|30|2021-10-28|Oct 28, 2021|09/2021|-0.23|-0.1375|75590000|74110000|2021-07-29|Jul 29, 2021|06/2021|-0.04|-0.086|74190000|67760000
2022-01-16 16:39:44|01252|32534|YELP|2.6B|2600000000|35.60|626,960|13.34%|33|2021-11-04|Nov 04, 2021|09/2021|0.23|-0.0058|269160000|261720000|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.094|257190000|245520000
2022-01-16 16:39:50|01253|945066|SHAK|2.91B|2910000000|69.29|1,007,338|-37.72%|27|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.0582|193900000|197480000|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.0745|187460000|181010000
2022-01-16 16:39:55|01254|20752|FSS|2.56B|2560000000|41.84|240,852|19.78%|33|2021-11-09|Nov 09, 2021|09/2021|0.48|0.4583|298300000|327360000|2021-07-29|Jul 29, 2021|06/2021|0.5|0.4483|334700000|304700000
2022-01-16 16:39:59|01255|15881|CYTK|2.77B|2770000000|33.00|921,081|74.05%|33|2021-11-03|Nov 03, 2021|09/2021|-0.95|-0.776|5440000|5980000|2021-08-05|Aug 05, 2021|06/2021|-0.86|-0.66|2840000|5520000
2022-01-16 16:40:05|01256|1089332|CWK|4.87B|4870000000|21.80|1,065,147|53.74%|16|2021-11-04|Nov 04, 2021|09/2021|0.3361|0.2763|1700000000|1540000000|2021-08-05|Aug 05, 2021|06/2021|0.5|0.2212|1630000000|1400000000
2022-01-16 16:40:11|01257|21166|KAI|2.44B|2440000000|210.59|34,755|37.97%|33|2021-11-02|Nov 02, 2021|09/2021|1.97|1.67|200000000|199710000|2021-08-03|Aug 03, 2021|06/2021|2.01|1.53|195810000|177910000
2022-01-16 16:40:15|01258|21050|AMRC|2.95B|2950000000|57.13|326,620|5.74%|33|2021-11-01|Nov 01, 2021|09/2021|0.41|0.335|273680000|304490000|2021-08-02|Aug 02, 2021|06/2021|0.34|0.2608|273920000|259490000
2022-01-16 16:40:18|01259|15986|EGHT|1.88B|1880000000|16.49|1,430,872|-55.1%|33|2021-11-02|Nov 02, 2021|09/2021|0.01|0.007|151560000|148290000|2021-08-04|Aug 04, 2021|06/2021|0.01|0.004|148330000|142970000
2022-01-16 16:40:22|01260|1156572|ONEM|2.32B|2320000000|12.16|2,283,308|-71.51%|13|2021-11-03|Nov 03, 2021|09/2021|-0.51|-0.3561|151330000|145710000|2021-08-04|Aug 04, 2021|06/2021|-0.3|-0.1779|120420000|115610000
2022-01-16 16:40:26|01261|39267|ENR|2.73B|2730000000|40.99|595,322|-14.62%|33|2021-11-10|Nov 10, 2021|09/2021|0.79|0.7223|766000000|735950000|2021-08-09|Aug 09, 2021|06/2021|0.74|0.6748|721800000|660940000
2022-01-16 16:40:28|01262|1061933|CDLX|2.17B|2170000000|65.37|403,632|-43.37%|19|2021-11-02|Nov 02, 2021|09/2021|-1.35|-0.9525|64980000|62090000|2021-08-03|Aug 03, 2021|06/2021|-1.43|-0.654|58850000|62870000
2022-01-16 16:40:32|01263|968968|EDIT|1.5B|1500000000|22.10|1,323,324|-70.97%|23|2021-11-08|Nov 08, 2021|09/2021|-0.57|-0.8129|6200000|4740000|2021-08-04|Aug 04, 2021|06/2021|-0.81|-0.8235|379000|6030000
2022-01-16 16:40:35|01264|1156642|SDGR|2.18B|2180000000|30.69|791,506|-66.23%|13|2021-11-10|Nov 10, 2021|09/2021|-0.49|-0.374|29850000|31580000|2021-08-12|Aug 12, 2021|06/2021|-0.49|-0.268|29780000|29880000
2022-01-16 16:40:38|01265|955558|APPF|3.99B|3990000000|115.01|95,681|-24.79%|26|2021-11-08|Nov 08, 2021|09/2021|-0.0041|0.072|95810000|93500000|2021-08-09|Aug 09, 2021|06/2021|0.06|0.096|89040000|89180000
2022-01-16 16:40:42|01266|1164702|MP|8.33B|8330000000|46.83|2,599,088|46.94%|7|2021-11-04|Nov 04, 2021|09/2021|0.269|0.1724|99750000|77100000|2021-08-05|Aug 05, 2021|06/2021|0.1731|0.1217|73120000|59140000
2022-01-16 16:40:45|01267|15446|THRM|3.28B|3280000000|98.58|233,534|44.55%|33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.6843|243380000|254340000|2021-07-29|Jul 29, 2021|06/2021|0.85|0.652|266010000|244720000
2022-01-16 16:40:49|01268|101876|MC|4.09B|4090000000|59.54|423,617|11.9%|29|2021-10-27|Oct 27, 2021|09/2021|1.77|1.28|490820000|394370000|2021-07-21|Jul 21, 2021|06/2021|1.19|0.8263|360910000|274400000
2022-01-16 16:40:53|01269|1082075|DOMO|1.47B|1470000000|45.23|400,790|-35.41%|19|2021-12-02|Dec 02, 2021|10/2021|-0.32|-0.344|65080000|64320000|2021-08-26|Aug 26, 2021|07/2021|-0.3|-0.36|62830000|60860000
2022-01-16 16:40:56|01270|1166011|OM|1.71B|1710000000|36.41|458,179|-25.74%|10|2021-11-03|Nov 03, 2021|09/2021|-0.59|-0.7129|26300000|25130000|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.6867|25200000|23730000
2022-01-16 16:41:00|01271|1073204|ZUO|2.02B|2020000000|15.99|929,159|19.24%|21|2021-12-01|Dec 01, 2021|10/2021|-0.02|-0.03|89230000|86560000|2021-08-25|Aug 25, 2021|07/2021|-0.04|-0.0375|86490000|83410000
2022-01-16 16:41:04|01272|39273|CVA|2.69B|2690000000|20.26|1,036,548|41.78%|34|2021-10-28|Oct 28, 2021|09/2021|0.2925|0.1536|539000000|516770000|2021-07-28|Jul 28, 2021|06/2021|-0.14|-0.0155|506000000|499220000
2022-01-16 16:41:07|01273|17405|TTGT|2.45B|2450000000|85.00|228,284|24.02%|33|2021-11-03|Nov 03, 2021|09/2021|0.6|0.5539|69750000|66590000|2021-08-04|Aug 04, 2021|06/2021|0.51|0.4841|63710000|61420000
2022-01-16 16:41:10|01274|48679|FSR|4.42B|4420000000|14.88|9,386,256|-1.26%|23|2021-11-03|Nov 03, 2021|09/2021|-0.37|-0.3438|15000|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.2383|27000|0.00
2022-01-16 16:41:15|01275|1061934|WHD|3.48B|3480000000|45.97|308,023|63.19%|19|2021-11-03|Nov 03, 2021|09/2021|0.19|0.1945|115360000|116130000|2021-07-28|Jul 28, 2021|06/2021|0.16|0.177|108890000|101290000
2022-01-16 16:41:19|01276|17514|VRTS|2.16B|2160000000|284.30|49,884|25.26%|33|2021-10-27|Oct 27, 2021|09/2021|9.71|9.61|252060000|219350000|2021-07-28|Jul 28, 2021|06/2021|9.07|8.1|244010000|203340000
2022-01-16 16:41:24|01277|20930|HAE|2.69B|2690000000|52.69|471,741|-58.08%|33|2021-11-09|Nov 09, 2021|09/2021|0.6|0.6058|239900000|240840000|2021-08-11|Aug 11, 2021|06/2021|0.5|0.45|228530000|219430000
2022-01-16 16:41:27|01278|13935|CNS|4.22B|4220000000|87.40|88,184|18.7%|33|2021-10-20|Oct 20, 2021|09/2021|1.06|0.95|154290000|147980000|2021-07-21|Jul 21, 2021|06/2021|0.94|0.85|144370000|137870000
2022-01-16 16:41:31|01279|16856|PACB|2.74B|2740000000|12.43|2,731,783|-66.34%|32|2021-11-02|Nov 02, 2021|09/2021|0.08|-0.222|34890000|33600000|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.206|30610000|29990000
2022-01-16 16:41:43|01280|29671|ZWS|3.97B|3970000000|32.70|956,268|-23.81%|33|2021-10-26|Oct 26, 2021|09/2021|0.55|0.555|557200000|574570000|2021-07-20|Jul 20, 2021|06/2021|0.2794|0.4955|568300000|543500000
2022-01-16 16:41:48|01281|15434|RIOT|2.41B|2410000000|20.68|14,570,514|-19.78%|21|2021-11-15|Nov 15, 2021|09/2021|0.0886|0.275|64810000|64900000|2021-08-23|Aug 23, 2021|06/2021|0.22|0.0089|31500000|32580000
2022-01-16 16:41:52|01282|977732|RETA|1.05B|1050000000|28.74|813,048|-74.32%|21|2021-11-08|Nov 08, 2021|09/2021|-1.97|-2.17|7390000|2070000|2021-08-09|Aug 09, 2021|06/2021|-2|-1.88|2220000|1250000
2022-01-16 16:41:55|01283|21079|MED|2.36B|2360000000|203.96|115,304|-2.21%|33|2021-11-04|Nov 04, 2021|09/2021|3.56|3.08|413400000|405670000|2021-08-04|Aug 04, 2021|06/2021|3.96|3.32|394190000|359530000
2022-01-16 16:41:58|01284|16879|PCRX|2.85B|2850000000|64.08|446,508|-13.03%|33|2021-11-03|Nov 03, 2021|09/2021|0.72|0.65|127720000|129420000|2021-08-03|Aug 03, 2021|06/2021|0.77|0.7058|135590000|132480000
2022-01-16 16:42:03|01285|16956|PRGS|2.01B|2010000000|45.92|310,060|4.03%|32|2021-09-23|Sep 23, 2021|08/2021|1.18|0.8221|152600000|130930000|2021-06-24|Jun 24, 2021|05/2021|0.82|0.725|129200000|121990000
2022-01-16 16:42:06|01286|1153039|VIR|5.07B|5070000000|38.70|1,619,086|-1.55%|13|2021-11-04|Nov 04, 2021|09/2021|0.82|-0.0475|103620000|138250000|2021-08-05|Aug 05, 2021|06/2021|0.46|-0.4771|177070000|84560000
2022-01-16 16:42:10|01287|48422|XNCR|2.17B|2170000000|37.05|248,906|-23.55%|31|2021-11-08|Nov 08, 2021|09/2021|-0.69|-0.631|19680000|20740000|2021-08-04|Aug 04, 2021|06/2021|0.87|-0.5868|67450000|18510000
2022-01-16 16:42:13|01288|1127922|PLMR|1.31B|1310000000|51.67|126,806|-47.31%|15|2021-11-03|Nov 03, 2021|09/2021|0.07|0.1133|152330000|144270000|2021-08-04|Aug 04, 2021|06/2021|0.51|0.4786|129360000|112580000
2022-01-16 16:42:17|01289|20437|CMP|1.86B|1860000000|54.61|394,667|-13.23%|33|2021-11-15|Nov 15, 2021|09/2021|-0.14|-0.14|211700000|211700000|2021-08-13|Aug 13, 2021|06/2021|-0.49|-0.0529|199400000|194040000
2022-01-16 16:42:19|01290|1164094|BIGC|2.23B|2230000000|31.10|1,604,322|-50.14%|9|2021-11-04|Nov 04, 2021|09/2021|-0.06|-0.1402|59290000|54860000|2021-08-05|Aug 05, 2021|06/2021|-0.06|-0.1167|49010000|46780000
2022-01-16 16:42:23|01291|15545|BECN|3.91B|3910000000|55.56|343,978|30.7%|33|2021-11-18|Nov 18, 2021|09/2021|1.61|1.54|1880000000|1880000000|2021-08-05|Aug 05, 2021|06/2021|1.84|1.33|1870000000|1820000000
2022-01-16 16:42:26|01292|1056451|NMRK|3.67B|3670000000|16.44|1,164,711|131.88%|19|2021-11-05|Nov 05, 2021|09/2021|0.5|0.3675|788130000|685050000|2021-08-06|Aug 06, 2021|06/2021|0.31|0.22|629900000|550640000
2022-01-16 16:42:29|01293|17432|UCTT|2.71B|2710000000|60.34|375,087|50.74%|33|2021-10-27|Oct 27, 2021|09/2021|1.07|1.01|553650000|542280000|2021-08-02|Aug 02, 2021|06/2021|0.99|0.965|515200000|505440000
2022-01-16 16:42:33|01294|958250|GBT|1.87B|1870000000|28.99|1,523,167|-41.93%|22|2021-11-04|Nov 04, 2021|09/2021|-1.13|-1.11|52050000|53690000|2021-08-03|Aug 03, 2021|06/2021|-1.12|-1.19|47560000|43890000
2022-01-16 16:42:38|01295|16296|HSKA|1.64B|1640000000|152.74|71,592|-4.73%|32|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.074|60240000|63800000|2021-08-03|Aug 03, 2021|06/2021|-0.06|-0.2675|64930000|56820000
2022-01-16 16:42:40|01296|1169117|OCDX|4.52B|4520000000|19.06|1,276,136|-|9|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1444|522500000|481710000|2021-08-04|Aug 04, 2021|06/2021|0.16|0.1405|492500000|475570000
2022-01-16 16:42:44|01297|24304|WGO|2.52B|2520000000|75.62|604,987|15.26%|34|2021-12-17|Dec 17, 2021|11/2021|3.51|2.34|1160000000|1030000000|2021-10-20|Oct 20, 2021|08/2021|2.57|2.01|1040000000|958710000
2022-01-16 16:42:48|01298|103921|TSE|2.22B|2220000000|57.20|328,424|4.32%|29|2021-11-05|Nov 05, 2021|09/2021|2.01|2.25|1270000000|1260000000|2021-08-04|Aug 04, 2021|06/2021|3.7|3.02|1270000000|1200000000
2022-01-16 16:42:51|01299|1167600|SKIN|2.28B|2280000000|15.24|2,262,941|37.79%|6|2021-11-09|Nov 09, 2021|09/2021|0.0149|-0.0138|68150000|58050000|2021-08-13|Aug 13, 2021|06/2020|-0.3|--|14120000|--
2022-01-16 16:42:55|01300|16926|PLXS|2.6B|2600000000|92.86|103,569|9.32%|33|2021-10-27|Oct 27, 2021|09/2021|1.16|1.26|843240000|897130000|2021-07-22|Jul 22, 2021|06/2021|0.99|0.7772|814390000|797990000
2022-01-16 16:42:58|01301|942665|OCGN|846.54M|846540000|4.250|29,914,778|91.44%|27|2021-11-09|Nov 09, 2021|09/2021|-0.05|-0.04|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.13|-0.032|0.00|0.00
2022-01-16 16:43:02|01302|16427|JJSF|2.94B|2940000000|154.11|70,592|2.11%|33|2021-11-15|Nov 15, 2021|09/2021|0.98|1.28|323060000|311930000|2021-07-26|Jul 26, 2021|06/2021|1.51|0.775|324340000|310950000
2022-01-16 16:43:06|01303|15314|ACAD|3.71B|3710000000|23.05|1,598,430|-57.04%|33|2021-11-08|Nov 08, 2021|09/2021|-0.09|-0.2595|131610000|127930000|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.3045|115220000|124900000
2022-01-16 16:43:09|01304|15947|DVAX|1.62B|1620000000|13.530|2,314,576|163.74%|31|2021-11-04|Nov 04, 2021|09/2021|-0.24|0.025|108270000|58220000|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.0367|52770000|41600000
2022-01-16 16:43:14|01305|20891|OMI|3.34B|3340000000|44.24|690,286|59.77%|33|2021-11-03|Nov 03, 2021|09/2021|0.74|0.5919|2500000000|2480000000|2021-08-03|Aug 03, 2021|06/2021|1.06|0.9943|2490000000|2480000000
2022-01-16 16:43:18|01306|8939|SPWR|3.49B|3490000000|20.16|3,066,285|-36.92%|33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.0586|323640000|328940000|2021-08-03|Aug 03, 2021|06/2021|0.06|0.0376|308920000|326850000
2022-01-16 16:43:21|01307|15477|VCEL|1.68B|1680000000|35.78|443,334|-8.28%|32|2021-11-09|Nov 09, 2021|09/2021|-0.11|-0.0283|34510000|37480000|2021-08-04|Aug 04, 2021|06/2021|-0.08|-0.0838|39520000|36780000
2022-01-16 16:43:25|01308|16390|IRBT|1.8B|1800000000|66.80|437,744|-25.12%|33|2021-10-27|Oct 27, 2021|09/2021|1.67|0.7339|440680000|417660000|2021-07-28|Jul 28, 2021|06/2021|0.27|0.3193|365600000|351940000
2022-01-16 16:43:28|01309|21237|SPXC|2.56B|2560000000|56.46|144,701|-1.48%|33|2021-11-03|Nov 03, 2021|09/2021|0.41|0.4438|285700000|295040000|2021-08-05|Aug 05, 2021|06/2021|0.49|0.4633|296600000|294220000
2022-01-16 16:43:32|01310|15680|CDXS|1.52B|1520000000|23.50|726,319|-7.11%|33|2021-11-04|Nov 04, 2021|09/2021|0.03|-0.0929|36770000|28590000|2021-08-05|Aug 05, 2021|06/2021|-0.07|-0.1738|25450000|18300000
2022-01-16 16:43:35|01311|20423|SXT|3.87B|3870000000|92.00|164,421|22.45%|33|2021-10-15|Oct 15, 2021|09/2021|0.85|0.8033|344290000|327600000|2021-07-23|Jul 23, 2021|06/2021|0.79|0.7633|335830000|315810000
2022-01-16 16:43:41|01312|992765|IRTC|4.15B|4150000000|141.10|524,140|-43.69%|21|2021-11-04|Nov 04, 2021|09/2021|-0.81|-1.02|85430000|83890000|2021-08-05|Aug 05, 2021|06/2021|-0.59|-0.9436|81280000|72710000
2022-01-16 16:43:44|01313|39279|OAS|2.74B|2740000000|138.90|262,004|212.77%|33|2021-11-03|Nov 03, 2021|09/2021|3.16|1.92|402040000|201800000|2021-08-03|Aug 03, 2021|06/2021|2.76|2.41|393100000|222000000
2022-01-16 16:43:48|01314|13859|OI|2.24B|2240000000|14.28|1,072,603|12.53%|34|2021-10-25|Oct 25, 2021|09/2021|0.58|0.5173|1600000000|1620000000|2021-08-03|Aug 03, 2021|06/2021|0.54|0.476|1700000000|1560000000
2022-01-16 16:43:52|01315|17021|RAVN|2.09B|2090000000|58.08|193,665|58.82%|34|2021-12-01|Dec 01, 2021|10/2021|--|0.2|--|105100000|2021-08-25|Aug 25, 2021|07/2021|0.19|0.1733|114430000|103500000
2022-01-16 16:43:55|01316|958821|CSWI|1.91B|1910000000|120.52|36,129|-3.48%|25|2021-11-03|Nov 03, 2021|09/2021|1.14|1.5|155590000|162090000|2021-08-04|Aug 04, 2021|06/2021|1.46|1.14|161270000|141700000
2022-01-16 16:43:59|01317|20231|EVRI|1.85B|1850000000|20.37|735,824|51%|32|2021-11-03|Nov 03, 2021|09/2021|0.07|0.0297|168300000|161500000|2021-08-04|Aug 04, 2021|06/2021|0.36|0.3279|172580000|168870000
2022-01-16 16:44:03|01318|955547|GKOS|2.52B|2520000000|53.70|522,055|-37.8%|26|2021-11-04|Nov 04, 2021|09/2021|-0.21|-0.2433|74710000|72730000|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.2461|78090000|71320000
2022-01-16 16:44:06|01319|1054959|SFIX|1.81B|1810000000|16.60|3,211,146|-77.53%|19|2021-12-07|Dec 07, 2021|10/2021|-0.02|-0.1424|581240000|570760000|2021-09-21|Sep 21, 2021|07/2021|0.19|-0.1223|571160000|547820000
2022-01-16 16:44:10|01320|1165399|KYMR|2.11B|2110000000|41.07|302,252|-47.01%|8|2021-11-10|Nov 10, 2021|09/2021|-0.56|-0.3674|20340000|19610000|2021-08-06|Aug 06, 2021|06/2021|-0.55|-0.2591|18520000|18810000
2022-01-16 16:44:13|01321|41317|NSTG|1.64B|1640000000|35.88|526,870|-49.51%|30|2021-11-09|Nov 09, 2021|09/2021|-0.69|-0.5475|37150000|37460000|2021-08-04|Aug 04, 2021|06/2021|-0.6|-0.585|33860000|32280000
2022-01-16 16:44:17|01322|1163040|ACCD|1.35B|1350000000|20.21|831,573|-61.39%|12|2022-01-10|Jan 10, 2022|11/2021|0.31|-0.7603|83450000|75890000|2021-10-07|Oct 07, 2021|08/2021|-0.97|-0.5439|73290000|70370000
2022-01-16 16:44:21|01323|16066|FCEL|1.77B|1770000000|4.830|34,207,548|-69.51%|34|2021-12-29|Dec 29, 2021|10/2021|-0.07|-0.0288|13940000|21770000|2021-09-14|Sep 14, 2021|07/2021|-0.04|-0.0556|26820000|20630000
2022-01-16 16:44:28|01324|15502|AVAV|1.5B|1500000000|60.96|237,874|-47.74%|33|2021-12-07|Dec 07, 2021|10/2021|0.78|0.6229|122010000|130830000|2021-09-08|Sep 08, 2021|07/2021|-0.17|-0.2412|101000000|97340000
2022-01-16 16:44:31|01325|1123967|SILK|1.26B|1260000000|36.09|290,487|-39.66%|15|2021-11-09|Nov 09, 2021|09/2021|-0.4|-0.3253|24700000|24320000|2021-07-29|Jul 29, 2021|06/2021|-0.31|-0.3653|26460000|25340000
2022-01-16 16:44:34|01326|1054802|APLS|3.93B|3930000000|40.36|1,036,336|-22.98%|19|2021-11-08|Nov 08, 2021|09/2021|-2.28|-1.69|5650000|7230000|2021-08-09|Aug 09, 2021|06/2021|-2.72|-1.72|623000|500100
2022-01-16 16:44:37|01327|999054|VRRM|2.33B|2330000000|14.90|814,900|14.44%|18|2021-11-04|Nov 04, 2021|09/2021|0.27|0.2083|162100000|154560000|2021-08-09|Aug 09, 2021|06/2021|0.1|0.1414|128660000|111670000
2022-01-16 16:44:41|01328|1054803|BAND|1.71B|1710000000|67.95|442,044|-58.08%|19|2021-11-08|Nov 08, 2021|09/2021|0.25|0.0825|130640000|125330000|2021-08-05|Aug 05, 2021|06/2021|0.32|0.0767|120660000|115800000
2022-01-16 16:44:45|01329|1152337|SWTX|3.04B|3040000000|62.48|363,190|-21.7%|14|2021-11-04|Nov 04, 2021|09/2021|-0.84|-0.7217|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.97|-0.6717|0.00|0.00
2022-01-16 16:44:51|01330|29711|VCRA|2.76B|2760000000|78.96|751,792|83.54%|33|2021-10-28|Oct 28, 2021|09/2021|0.28|0.1483|63570000|60390000|2021-07-29|Jul 29, 2021|06/2021|0.15|0.0987|56180000|53580000
2022-01-16 16:44:55|01331|20687|DY|2.91B|2910000000|96.43|343,932|9.94%|33|2021-11-23|Nov 23, 2021|10/2021|0.95|0.6886|853970000|814790000|2021-09-01|Sep 01, 2021|07/2021|0.6|0.7286|787570000|810470000
2022-01-16 16:44:59|01332|1073228|EAF|3.07B|3070000000|11.67|1,475,154|11.04%|19|2021-11-05|Nov 05, 2021|09/2021|0.45|0.4191|347350000|338210000|2021-08-06|Aug 06, 2021|06/2021|0.43|0.3752|330750000|301930000
2022-01-16 16:45:02|01333|31171|BLMN|1.86B|1860000000|21.11|2,620,909|-1.63%|33|2021-11-02|Nov 02, 2021|09/2021|0.57|0.5395|1010000000|1040000000|2021-07-30|Jul 30, 2021|06/2021|0.81|0.6721|1080000000|1050000000
2022-01-16 16:45:06|01334|20442|EAT|1.65B|1650000000|36.43|1,125,561|-38.44%|29|2021-10-19|Oct 19, 2021|09/2021|0.34|0.6843|876400000|876760000|2021-08-18|Aug 18, 2021|06/2021|1.68|1.72|1010000000|1000000000
2022-01-16 16:45:09|01335|1166013|STEP|4.28B|4280000000|37.16|459,724|-0.8%|10|2021-11-09|Nov 09, 2021|09/2021|0.4|0.2946|139680000|113240000|2021-08-10|Aug 10, 2021|06/2021|0.41|0.225|136250000|94840000
2022-01-16 16:45:12|01336|15775|COKE|5.77B|5770000000|615.60|28,574|141.24%|33|2021-11-09|Nov 09, 2021|09/2021|10.09|7.86|1460000000|--|2021-08-10|Aug 10, 2021|06/2021|8.8|5.78|1430000000|--
2022-01-16 16:45:15|01337|1163891|BFLY|1.33B|1330000000|6.76|3,291,991|-65.89%|7|2021-11-15|Nov 15, 2021|09/2021|-0.07|-0.25|14620000|19500000|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.24|16510000|14500000
2022-01-16 16:45:23|01338|17377|TREE|1.84B|1840000000|138.20|317,111|-54.38%|33|2021-10-28|Oct 28, 2021|09/2021|-0.33|-0.1405|297450000|291380000|2021-07-29|Jul 29, 2021|06/2021|0.48|-0.6634|270000000|269210000
2022-01-16 16:45:30|01339|15634|CAKE|1.96B|1960000000|37.51|925,982|-9%|33|2021-11-03|Nov 03, 2021|09/2021|0.65|0.7034|754470000|763450000|2021-07-27|Jul 27, 2021|06/2021|0.8|0.7446|768960000|749200000
2022-01-16 16:45:35|01340|16396|IRWD|1.92B|1920000000|11.72|2,021,186|6.26%|33|2021-11-04|Nov 04, 2021|09/2021|0.34|0.3067|103750000|105280000|2021-08-05|Aug 05, 2021|06/2021|2.39|0.2233|104030000|93850000
2022-01-16 16:45:38|01341|15324|ACLS|2.38B|2380000000|71.39|432,374|104.44%|33|2021-11-03|Nov 03, 2021|09/2021|0.81|0.712|176690000|170080000|2021-08-04|Aug 04, 2021|06/2021|0.55|0.446|147270000|137270000
2022-01-16 16:45:42|01342|20968|HI|3.67B|3670000000|50.62|331,484|16.42%|33|2021-11-17|Nov 17, 2021|09/2021|1|0.9025|754900000|727830000|2021-08-04|Aug 04, 2021|06/2021|0.85|0.7625|695100000|686080000
2022-01-16 16:45:46|01343|41238|SEAS|4.89B|4890000000|63.24|868,416|113.36%|33|2021-11-09|Nov 09, 2021|09/2021|1.28|1.66|521210000|536550000|2021-08-05|Aug 05, 2021|06/2021|1.59|0.3219|439780000|344860000
2022-01-16 16:45:50|01344|100211|TWOU|1.24B|1240000000|16.43|1,245,332|-61.48%|30|2021-11-09|Nov 09, 2021|09/2021|-0.23|-0.2438|232380000|232950000|2021-07-29|Jul 29, 2021|06/2021|-0.09|-0.1578|237210000|233310000
2022-01-16 16:45:56|01345|20625|CPE|3.5B|3500000000|57.00|1,801,371|267.74%|33|2021-11-03|Nov 03, 2021|09/2021|2.93|2.51|552560000|419750000|2021-08-04|Aug 04, 2021|06/2021|1.49|1.48|440400000|303200000
2022-01-16 16:46:01|01346|1161147|SLQT|1.36B|1360000000|8.27|1,562,451|-64.87%|9|2021-11-04|Nov 04, 2021|09/2021|-0.28|-0.3248|159920000|147950000|2021-08-25|Aug 25, 2021|06/2021|0.02|0.0429|188450000|186580000
2022-01-16 16:46:05|01347|1163278|RLAY|2.84B|2840000000|26.29|538,568|-41.38%|9|2021-11-10|Nov 10, 2021|09/2021|-0.66|-0.612|666000|107140|2021-08-12|Aug 12, 2021|06/2021|-2.1|-0.4486|844000|6670000
2022-01-16 16:46:09|01348|16864|PATK|1.82B|1820000000|77.02|212,610|10.26%|33|2021-10-28|Oct 28, 2021|09/2021|2.45|2.03|1060000000|963330000|2021-07-29|Jul 29, 2021|06/2021|2.52|1.83|1020000000|872640000
2022-01-16 16:46:15|01349|17403|TTEC|3.97B|3970000000|84.43|131,092|14.43%|33|2021-11-09|Nov 09, 2021|09/2021|0.9105|0.8413|566730000|569250000|2021-08-03|Aug 03, 2021|06/2021|1.2|0.9725|554790000|532930000
2022-01-16 16:46:20|01350|16950|CDMO|1.29B|1290000000|20.97|1,002,864|54.99%|35|2021-12-07|Dec 07, 2021|10/2021|0.1016|0.025|26110000|24020000|2021-09-08|Sep 08, 2021|07/2021|0.1321|0.0375|30750000|27810000
2022-01-16 16:46:25|01351|942357|BSIG|1.93B|1930000000|24.44|1,632,199|15.72%|28|2021-10-28|Oct 28, 2021|09/2021|0.28|0.3067|117400000|113000000|2021-07-29|Jul 29, 2021|06/2021|0.4|0.3467|133400000|123250000
2022-01-16 16:46:29|01352|15782|CORT|1.95B|1950000000|18.45|1,660,966|-34.43%|33|2021-11-03|Nov 03, 2021|09/2021|0.24|0.215|96130000|97190000|2021-07-29|Jul 29, 2021|06/2021|0.21|0.165|91590000|86840000
2022-01-16 16:46:32|01353|39287|DAN|3.66B|3660000000|25.35|964,847|22.4%|33|2021-10-26|Oct 26, 2021|09/2021|0.41|0.4611|2200000000|2080000000|2021-07-30|Jul 30, 2021|06/2021|0.59|0.4844|2210000000|2090000000
2022-01-16 16:46:36|01354|20391|AWR|3.47B|3470000000|93.97|150,447|15.48%|33|2021-11-01|Nov 01, 2021|09/2021|0.76|0.7521|136760000|132030000|2021-08-02|Aug 02, 2021|06/2021|0.72|0.7094|128410000|121550000
2022-01-16 16:46:41|01355|1165970|FROG|2.52B|2520000000|26.19|916,721|-56.09%|10|2021-11-04|Nov 04, 2021|09/2021|0.01|-0.029|53700000|52530000|2021-08-05|Aug 05, 2021|06/2021|0.01|0.01|48660000|48210000
2022-01-16 16:46:46|01356|48425|SRNE|1.4B|1400000000|4.560|5,392,106|-52%|28|2021-11-11|Nov 11, 2021|09/2021|-0.4|-0.285|12060000|7790000|2021-08-11|Aug 11, 2021|06/2021|-0.365|-0.365|8370000|8370000
2022-01-16 16:46:51|01357|20464|SBH|2.04B|2040000000|18.13|1,043,073|35%|33|2021-11-11|Nov 11, 2021|09/2021|0.64|0.5086|990260000|976530000|2021-07-29|Jul 29, 2021|06/2021|0.68|0.6229|1020000000|983410000
2022-01-16 16:46:55|01358|34151|NG|2.18B|2180000000|6.570|935,672|-26.18%|29|2021-09-29|Sep 29, 2021|08/2021|-0.04|-0.035|--|--|2021-06-29|Jun 29, 2021|05/2021|-0.03|-0.03|--|--
2022-01-16 16:46:58|01359|1166558|CCCC|1.34B|1340000000|27.54|298,198|-28.11%|7|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.5733|8500000|7610000|2021-08-11|Aug 11, 2021|06/2021|-0.51|-0.59|9780000|6290000
2022-01-16 16:47:01|01360|1153166|BRP|3.48B|3480000000|31.05|306,369|15.34%|12|2021-11-08|Nov 08, 2021|09/2021|0.11|0.1127|135560000|129250000|2021-08-09|Aug 09, 2021|06/2021|-0.22|0.09|119700000|103940000
2022-01-16 16:47:05|01361|48419|HMHC|2.06B|2060000000|16.16|914,771|300.99%|32|2021-11-04|Nov 04, 2021|09/2021|0.72|0.181|417130000|345290000|2021-08-05|Aug 05, 2021|06/2021|0.02|-0.2195|308670000|230760000
2022-01-16 16:47:08|01362|1096139|RVLV|3.39B|3390000000|46.57|921,575|32.26%|15|2021-11-03|Nov 03, 2021|09/2021|0.22|0.1459|244060000|215870000|2021-08-04|Aug 04, 2021|06/2021|0.42|0.2095|228610000|198790000
2022-01-16 16:47:14|01363|1169350|SANA|2.08B|2080000000|11.37|627,665|-|6|2021-11-08|Nov 08, 2021|09/2021|-0.37|-0.4945|0.00|0.00|2021-08-04|Aug 04, 2021|06/2020|-0.48|--|--|--
2022-01-16 16:47:18|01364|39268|CNK|2.04B|2040000000|17.38|3,026,978|-9.05%|33|2021-11-05|Nov 05, 2021|09/2021|-0.65|-0.5906|434820000|428580000|2021-08-06|Aug 06, 2021|06/2021|-1.19|-1.1|294650000|255810000
2022-01-16 16:47:21|01365|52660|OPRX|882.79M|882790000|49.68|266,597|25.64%|29|2021-11-09|Nov 09, 2021|09/2021|0.09|0.13|16120000|15140000|2021-08-04|Aug 04, 2021|06/2021|0.1|0.072|13630000|12450000
2022-01-16 16:47:24|01366|16382|IPAR|3.05B|3050000000|96.21|101,739|57.85%|33|2021-11-08|Nov 08, 2021|09/2021|1.2|0.6801|262700000|262700000|2021-08-09|Aug 09, 2021|06/2021|0.71|0.5497|207570000|207600000
2022-01-16 16:47:29|01367|958819|PJT|2.96B|2960000000|73.11|145,496|-7.99%|25|2021-10-26|Oct 26, 2021|09/2021|0.98|1.27|231300000|272490000|2021-07-29|Jul 29, 2021|06/2021|1.06|0.9667|240680000|224800000
2022-01-16 16:47:34|01368|16984|SAVA|1.84B|1840000000|45.88|4,734,374|334.06%|33|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.15|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.13|-0.128|0.00|0.00
2022-01-16 16:47:37|01369|985947|KDMN|1.7B|1700000000|9.500|11,652,567|95.47%|21|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.1954|14710000|592380|2021-08-08|Aug 08, 2021|06/2021|-0.18|-0.1804|197000|272860
2022-01-16 16:47:44|01370|1165415|CERE|4.06B|4060000000|27.57|384,435|90.93%|7|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.3967|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.42|-0.3925|0.00|0.00
2022-01-16 16:47:47|01371|1163684|PRCH|1.2B|1200000000|12.26|1,390,417|-31.16%|9|2021-11-15|Nov 15, 2021|09/2021|-0.08|-0.1186|62770000|57270000|2021-08-16|Aug 16, 2021|06/2021|-0.17|-0.18|51300000|47050000
2022-01-16 16:47:50|01372|15819|CRVL|3.42B|3420000000|192.92|44,390|82.85%|33|2021-11-02|Nov 02, 2021|09/2021|0.88|--|157700000|--|2021-08-03|Aug 03, 2021|06/2021|0.92|--|152600000|--
2022-01-16 16:47:53|01373|991166|CWH|3.24B|3240000000|37.08|1,088,018|19.19%|21|2021-11-02|Nov 02, 2021|09/2021|1.98|1.81|1920000000|1830000000|2021-08-03|Aug 03, 2021|06/2021|2.51|2.4|2060000000|2080000000
2022-01-16 16:47:57|01374|21074|JOE|2.96B|2960000000|50.32|127,980|12.32%|33|2021-10-27|Oct 27, 2021|09/2021|0.26|--|53900000|--|2021-07-28|Jul 28, 2021|06/2021|0.41|--|72200000|--
2022-01-16 16:48:10|01375|1163356|MEG|1.6B|1600000000|54.25|226,603|34.02%|9|2021-11-09|Nov 09, 2021|09/2021|-0.07|-0.0374|132580000|119120000|2021-08-10|Aug 10, 2021|06/2021|-0.71|-0.055|136220000|120110000
2022-01-16 16:48:15|01376|15855|CVCO|2.6B|2600000000|283.72|45,665|50.67%|30|2021-11-04|Nov 04, 2021|09/2021|4.06|2.72|359540000|328580000|2021-08-05|Aug 05, 2021|06/2021|2.92|2.11|330420000|300990000
2022-01-16 16:48:22|01377|989523|ELF|1.55B|1550000000|29.70|421,164|26.6%|21|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1244|91860000|84030000|2021-08-04|Aug 04, 2021|06/2021|0.27|0.1425|97050000|79520000
2022-01-16 16:48:26|01378|1055909|QTRX|1.2B|1200000000|32.65|235,906|-56.11%|19|2021-11-04|Nov 04, 2021|09/2021|-0.4291|-0.3559|26680000|24010000|2021-08-05|Aug 05, 2021|06/2021|-0.3277|-0.3319|24400000|23050000
2022-01-16 16:48:29|01379|13087|URBN|2.76B|2760000000|28.15|1,732,124|0.07%|34|2021-11-22|Nov 22, 2021|10/2021|0.89|0.8413|1130000000|1120000000|2021-08-24|Aug 24, 2021|07/2021|1.28|0.776|1160000000|1090000000
2022-01-16 16:48:32|01380|1057240|AVYA|1.7B|1700000000|20.21|1,182,548|-4.67%|19|2021-11-22|Nov 22, 2021|09/2021|0.77|0.7164|760000000|738730000|2021-08-09|Aug 09, 2021|06/2021|0.75|0.7082|732000000|729760000
2022-01-16 16:48:36|01381|15736|CLDX|1.49B|1490000000|31.91|448,044|82.03%|33|2021-11-09|Nov 09, 2021|09/2021|-0.45|-0.355|153000|1220000|2021-08-05|Aug 05, 2021|06/2021|-0.34|-0.4|3480000|643330
2022-01-16 16:48:40|01382|20773|PAR|1.18B|1180000000|44.10|298,413|-35.72%|33|2021-11-09|Nov 09, 2021|09/2021|-0.36|-0.3507|77860000|72130000|2021-08-09|Aug 09, 2021|06/2021|-0.36|-0.256|68950000|65190000
2022-01-16 16:48:43|01383|1096055|EB|1.54B|1540000000|16.24|888,466|-5.96%|18|2021-10-28|Oct 28, 2021|09/2021|-0.18|-0.185|53370000|53880000|2021-08-05|Aug 05, 2021|06/2021|-0.22|-0.325|46300000|39930000
2022-01-16 16:48:47|01384|17506|CMPR|1.92B|1920000000|73.60|103,361|-21.54%|33|2021-10-27|Oct 27, 2021|09/2021|0.09|-0.115|657600000|645320000|2021-07-28|Jul 28, 2021|06/2021|-2.31|-0.17|641020000|614660000
2022-01-16 16:48:53|01385|962482|SENS|1.27B|1270000000|2.840|8,872,666|79.75%|23|2021-11-09|Nov 09, 2021|09/2021|0.08|-0.0467|3530000|3570000|2021-08-09|Aug 09, 2021|06/2021|-0.42|-0.0417|3290000|2890000
2022-01-16 16:48:57|01386|1167501|BALY|1.83B|1830000000|33.64|509,186|-35.85%|9|2021-11-04|Nov 04, 2021|09/2021|-0.3|0.4383|314780000|315610000|2021-08-09|Aug 09, 2021|06/2021|1.4|0.75|267730000|242190000
2022-01-16 16:49:01|01387|39343|PRTA|1.84B|1840000000|39.53|401,173|190.88%|31|2021-11-04|Nov 04, 2021|09/2021|2.13|2.26|139170000|140050000|2021-08-05|Aug 05, 2021|06/2021|0.58|0.9982|60070000|70200000
2022-01-16 16:49:05|01388|1165972|SUMO|1.33B|1330000000|11.87|1,045,165|-61.36%|10|2021-12-06|Dec 06, 2021|10/2021|-0.12|-0.14|62020000|60880000|2021-09-09|Sep 09, 2021|07/2021|-0.11|-0.14|58840000|56680000
2022-01-16 16:49:08|01389|24353|TNC|1.5B|1500000000|81.04|41,722|11.21%|33|2021-11-02|Nov 02, 2021|09/2021|1.33|0.86|272000000|273950000|2021-08-03|Aug 03, 2021|06/2021|1.18|0.965|279100000|271350000
2022-01-16 16:49:12|01390|8197|MDP|298.95M|298950000|59.07|806,737|204.17%|33|2021-10-28|Oct 28, 2021|09/2021|0.86|0.6802|708600000|681840000|2021-08-12|Aug 12, 2021|06/2021|1.11|0.4784|717900000|690220000
2022-01-16 16:49:16|01391|20878|KOS|2.07B|2070000000|4.580|9,785,794|67.77%|33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1274|200540000|220670000|2021-08-09|Aug 09, 2021|06/2021|-0.03|0.0567|384120000|400610000
2022-01-16 16:49:20|01392|100232|MBUU|1.4B|1400000000|65.13|126,680|-8.55%|31|2021-11-04|Nov 04, 2021|09/2021|1.37|1.26|253500000|245730000|2021-08-26|Aug 26, 2021|06/2021|1.84|1.62|276720000|255940000
2022-01-16 16:49:23|01393|16255|HEES|1.66B|1660000000|46.48|197,360|51.85%|33|2021-11-02|Nov 02, 2021|09/2021|0.81|0.4893|275440000|319610000|2021-08-03|Aug 03, 2021|06/2021|0.43|0.3989|315760000|300710000
2022-01-16 16:49:27|01394|100231|DRNA|2.99B|2990000000|38.22|3,280,909|62.16%|29|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.4641|62950000|42360000|2021-08-09|Aug 09, 2021|06/2021|-0.53|0.4116|41340000|68810000
2022-01-16 16:49:31|01395|39121|FOE|1.79B|1790000000|21.66|390,409|39.2%|33|2021-11-03|Nov 03, 2021|09/2021|0.24|0.3041|277230000|281530000|2021-08-04|Aug 04, 2021|06/2021|0.35|0.27|294300000|263180000
2022-01-16 16:49:37|01396|6404|SHYF|1.66B|1660000000|47.00|215,772|59.67%|33|2021-11-04|Nov 04, 2021|09/2021|0.63|0.536|272620000|247600000|2021-08-05|Aug 05, 2021|06/2021|0.53|0.53|243980000|241600000
2022-01-16 16:49:40|01397|39249|CYH|1.67B|1670000000|13.12|1,238,506|44.97%|33|2021-10-27|Oct 27, 2021|09/2021|0.69|0.1255|3120000000|3020000000|2021-07-28|Jul 28, 2021|06/2021|0.23|-0.0032|3010000000|2950000000
2022-01-16 16:49:44|01398|8950|LNN|1.54B|1540000000|140.14|52,477|1.43%|34|2022-01-06|Jan 06, 2022|11/2021|0.72|0.8825|166150000|140410000|2021-10-21|Oct 21, 2021|08/2021|0.53|0.8|153650000|141860000
2022-01-16 16:49:47|01399|1096506|BNGO|737.42M|737420000|2.550|8,763,214|-69.75%|18|2021-11-04|Nov 04, 2021|09/2021|-0.07|-0.07|4660000|4220000|2021-08-04|Aug 04, 2021|06/2021|-0.0687|-0.045|3860000|3500000
2022-01-16 16:49:51|01400|17037|RDNT|1.5B|1500000000|28.16|238,983|36.9%|33|2021-11-08|Nov 08, 2021|09/2021|0.3|0.1775|332700000|341260000|2021-08-09|Aug 09, 2021|06/2021|0.05|0.1433|333920000|325090000
2022-01-16 16:49:55|01401|16661|TELL|1.52B|1520000000|3.180|11,112,548|49.3%|22|2021-11-10|Nov 10, 2021|09/2021|-0.04|-0.0394|15600000|15460000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0457|25350000|25200000
2022-01-16 16:50:11|01402|1006460|YEXT|1.12B|1120000000|8.67|1,053,886|-46.51%|20|2021-12-02|Dec 02, 2021|10/2021|-0.04|-0.0668|99530000|98210000|2021-09-02|Sep 02, 2021|07/2021|-0.06|-0.0663|98120000|95050000
2022-01-16 16:50:16|01403|21129|MTOR|1.91B|1910000000|27.20|473,812|3.26%|33|2021-11-17|Nov 17, 2021|09/2021|0.8|0.4922|945000000|991000000|2021-08-04|Aug 04, 2021|06/2021|0.62|0.4963|1020000000|944480000
2022-01-16 16:50:22|01404|20987|DIN|1.24B|1240000000|72.26|263,089|2.53%|33|2021-11-04|Nov 04, 2021|09/2021|1.55|1.36|228720000|223480000|2021-08-05|Aug 05, 2021|06/2021|1.94|1.71|233620000|228180000
2022-01-16 16:50:25|01405|986249|PTGX|1.72B|1720000000|35.96|583,677|47.56%|21|2021-11-03|Nov 03, 2021|09/2021|-0.7|-0.67|10290000|1740000|2021-08-04|Aug 04, 2021|06/2021|-0.69|-0.5455|2270000|5170000
2022-01-16 16:50:29|01406|16364|INFN|1.9B|1900000000|9.030|1,957,973|-6.13%|33|2021-11-03|Nov 03, 2021|09/2021|-0.01|-0.0418|355810000|355260000|2021-08-03|Aug 03, 2021|06/2021|-0.03|-0.048|338230000|344870000
2022-01-16 16:50:33|01407|945661|NVTA|2.66B|2660000000|11.74|3,712,135|-77.68%|27|2021-11-08|Nov 08, 2021|09/2021|-0.81|-0.7106|114400000|125590000|2021-08-03|Aug 03, 2021|06/2021|-0.85|-0.656|116310000|109740000
2022-01-16 16:50:36|01408|17467|USPH|1.23B|1230000000|95.25|89,351|-25.48%|33|2021-11-04|Nov 04, 2021|09/2021|0.85|0.778|125890000|124670000|2021-08-05|Aug 05, 2021|06/2021|0.96|0.726|126930000|122570000
2022-01-16 16:50:53|01409|15830|CSII|777.76M|777760000|19.18|416,241|-57.06%|33|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.101|58370000|63720000|2021-08-04|Aug 04, 2021|06/2021|-0.14|-0.1656|70990000|68820000
2022-01-16 16:50:57|01410|1142327|XPEL|1.81B|1810000000|65.50|164,814|18.36%|15|2021-11-09|Nov 09, 2021|09/2021|0.3|0.315|68530000|64370000|2021-08-09|Aug 09, 2021|06/2021|0.37|0.255|68740000|57780000
2022-01-16 16:51:02|01411|15774|COHU|1.77B|1770000000|36.35|502,033|-19.62%|33|2021-10-28|Oct 28, 2021|09/2021|0.7|0.693|225060000|227980000|2021-07-29|Jul 29, 2021|06/2021|0.89|0.7967|244800000|243360000
2022-01-16 16:51:05|01412|16100|FIZZ|4.21B|4210000000|45.07|251,064|1.66%|27|2021-12-09|Dec 09, 2021|10/2021|0.42|0.5015|283160000|288320000|2021-09-09|Sep 09, 2021|07/2021|0.58|0.5134|311710000|299190000
2022-01-16 16:51:09|01413|20952|ALG|1.89B|1890000000|158.52|32,852|4.63%|32|2021-11-03|Nov 03, 2021|09/2021|1.59|1.97|338310000|340830000|2021-08-04|Aug 04, 2021|06/2021|1.97|1.66|347550000|311100000
2022-01-16 16:51:13|01414|8307|UIS|1.3B|1300000000|19.38|307,296|-19.28%|33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.17|488000000|495150000|2021-08-02|Aug 02, 2021|06/2021|0.68|0.415|517300000|489750000
2022-01-16 16:51:18|01415|958829|SGRY|4.19B|4190000000|47.69|387,254|56.05%|25|2021-11-02|Nov 02, 2021|09/2021|-0.05|-0.0593|559200000|543030000|2021-08-04|Aug 04, 2021|06/2021|-0.0016|-0.1568|543300000|533430000
2022-01-16 16:51:21|01416|16454|KFRC|1.47B|1470000000|72.44|108,618|69.61%|33|2021-11-01|Nov 01, 2021|09/2021|0.96|0.876|402730000|388320000|2021-08-03|Aug 03, 2021|06/2021|1|0.9059|403610000|392090000
2022-01-16 16:51:25|01417|985958|PI|2.21B|2210000000|90.62|385,209|65.3%|22|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.1|45190000|44130000|2021-07-28|Jul 28, 2021|06/2021|0.11|-0.0433|47270000|42690000
2022-01-16 16:51:28|01418|103928|CCS|2.47B|2470000000|73.28|316,025|65.9%|29|2021-10-27|Oct 27, 2021|09/2021|3.63|3.06|958030000|963740000|2021-07-28|Jul 28, 2021|06/2021|3.47|2.84|1040000000|1020000000
2022-01-16 16:51:32|01419|100173|BLFS|1.28B|1280000000|30.84|427,823|-23.53%|30|2021-11-11|Nov 11, 2021|09/2021|0.00|-0.0689|33800000|31590000|2021-08-12|Aug 12, 2021|06/2021|0.19|-0.0413|31200000|27580000
2022-01-16 16:51:36|01420|16647|MNRO|1.92B|1920000000|57.18|181,257|-4.49%|33|2021-10-27|Oct 27, 2021|09/2021|0.62|0.5513|347700000|339130000|2021-07-28|Jul 28, 2021|06/2021|0.55|0.5133|341820000|327630000
2022-01-16 16:51:39|01421|1167746|HYFM|1.02B|1020000000|22.92|586,320|-67.36%|7|2021-11-11|Nov 11, 2021|09/2021|0.17|0.252|123820000|122860000|2021-08-12|Aug 12, 2021|06/2021|0.3|0.1981|133800000|134600000
2022-01-16 16:51:42|01422|16397|ISBC|4.14B|4140000000|17.45|1,844,327|55.53%|33|2021-10-27|Oct 27, 2021|09/2021|0.36|0.3133|210550000|211830000|2021-07-28|Jul 28, 2021|06/2021|0.34|0.3071|207780000|207470000
2022-01-16 16:51:45|01423|1121154|ALEC|1.42B|1420000000|17.51|599,859|3.79%|18|2021-11-04|Nov 04, 2021|09/2021|1.49|2.5|182410000|298670000|2021-08-03|Aug 03, 2021|06/2021|-0.69|-0.6656|6570000|8730000
2022-01-16 16:51:53|01424|8296|EPAC|1.22B|1220000000|20.16|199,704|-10.64%|34|2021-12-21|Dec 21, 2021|11/2021|0.16|0.208|130900000|141240000|2021-09-29|Sep 29, 2021|08/2021|0.19|0.2426|145430000|150480000
2022-01-16 16:51:58|01425|20599|RGR|1.18B|1180000000|67.07|150,891|-6.85%|33|2021-11-03|Nov 03, 2021|09/2021|1.98|2.18|178250000|191100000|2021-08-04|Aug 04, 2021|06/2021|2.5|1.73|200070000|175880000
2022-01-16 16:52:03|01426|8002|ATI|2.6B|2600000000|20.41|1,713,183|10.62%|33|2021-10-28|Oct 28, 2021|09/2021|0.05|-0.0255|725700000|669230000|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.1963|616200000|625660000
2022-01-16 16:52:06|01427|16687|MVIS|633.44M|633440000|3.86|5,050,433|-41.6%|33|2021-10-28|Oct 28, 2021|09/2021|-0.06|-0.04|718000|900000|2021-08-04|Aug 04, 2021|06/2021|-0.09|-0.055|746000|700000
2022-01-16 16:52:10|01428|16691|MYRG|1.65B|1650000000|97.53|102,230|54.78%|33|2021-10-27|Oct 27, 2021|09/2021|1.35|1.19|610180000|645950000|2021-07-28|Jul 28, 2021|06/2021|1.24|0.986|649570000|566160000
2022-01-16 16:52:13|01429|985959|TPIC|490.96M|490960000|13.17|1,073,660|-78.81%|21|2021-11-08|Nov 08, 2021|09/2021|-0.83|0.058|479600000|481430000|2021-08-05|Aug 05, 2021|06/2021|-1.08|-0.6717|458840000|453350000
2022-01-16 16:52:17|01430|16696|ONTO|5.22B|5220000000|105.96|299,087|90.4%|33|2021-11-04|Nov 04, 2021|09/2021|0.98|0.92|200590000|195340000|2021-08-05|Aug 05, 2021|06/2021|0.92|0.802|193390000|177720000
2022-01-16 16:52:23|01431|24298|USNA|1.97B|1970000000|101.25|68,560|27.63%|33|2021-10-26|Oct 26, 2021|09/2021|1.36|1.3|274350000|268070000|2021-07-27|Jul 27, 2021|06/2021|1.87|1.72|336840000|332620000
2022-01-16 16:52:27|01432|6508|EXTR|1.86B|1860000000|14.29|1,356,936|84.15%|33|2021-11-02|Nov 02, 2021|09/2021|0.21|0.1577|267680000|256940000|2021-07-28|Jul 28, 2021|06/2021|0.19|0.1732|278090000|263880000
2022-01-16 16:52:31|01433|942668|JYNT|791.29M|791290000|54.90|164,086|93.79%|29|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0467|20990000|20120000|2021-08-05|Aug 05, 2021|06/2021|0.18|0.055|20220000|17840000
2022-01-16 16:52:35|01434|1141821|CSTL|931.14M|931140000|36.69|229,135|-50.51%|15|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.405|23480000|22970000|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.3323|22760000|19110000
2022-01-16 16:52:39|01435|1096423|GDYN|2.06B|2060000000|31.56|454,641|149.49%|13|2021-11-04|Nov 04, 2021|09/2021|0.11|0.0789|57930000|50920000|2021-08-05|Aug 05, 2021|06/2021|0.1|0.06|47680000|41990000
2022-01-16 16:52:44|01436|945651|ASPN|1.26B|1260000000|38.24|249,857|88.37%|27|2021-10-28|Oct 28, 2021|09/2021|-0.24|-0.2589|30380000|27550000|2021-07-29|Jul 29, 2021|06/2021|-0.23|-0.2733|31670000|25670000
2022-01-16 16:52:47|01437|946347|RCKT|1.21B|1210000000|18.77|476,292|-65.9%|25|2021-11-03|Nov 03, 2021|09/2021|-0.79|-0.6145|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.55|-0.6574|0.00|0.00
2022-01-16 16:52:50|01438|52320|AVXL|1.09B|1090000000|14.39|873,403|147.25%|25|2021-11-24|Nov 24, 2021|09/2021|-0.16|-0.1461|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.14|-0.134|0.00|0.00
2022-01-16 16:52:54|01439|1137414|MORF|1.65B|1650000000|44.75|157,678|48.23%|15|2021-11-04|Nov 04, 2021|09/2021|-0.69|-0.726|3120000|5190000|2021-08-04|Aug 04, 2021|06/2021|-0.77|-0.546|3850000|5800000
2022-01-16 16:52:58|01440|20894|PRO|1.3B|1300000000|29.20|320,125|-35.54%|33|2021-11-02|Nov 02, 2021|09/2021|-0.13|-0.2175|62670000|62390000|2021-08-03|Aug 03, 2021|06/2021|-0.14|-0.2211|62400000|61700000
2022-01-16 16:53:02|01441|16619|MGRC|1.9B|1900000000|78.19|81,313|7.55%|33|2021-10-28|Oct 28, 2021|09/2021|1.33|1.24|173290000|177610000|2021-08-03|Aug 03, 2021|06/2021|1.12|0.91|146440000|133830000
2022-01-16 16:53:05|01442|1073208|LASR|1B|1000000000|22.87|205,219|-32.99%|16|2021-11-04|Nov 04, 2021|09/2021|0.08|0.064|72240000|71140000|2021-08-05|Aug 05, 2021|06/2021|0.09|0.069|69110000|65850000
2022-01-16 16:53:09|01443|39294|BKE|1.78B|1780000000|36.29|550,191|10%|32|2021-11-19|Nov 19, 2021|10/2021|1.26|0.92|319430000|319400000|2021-08-20|Aug 20, 2021|07/2021|1.04|0.66|295120000|295100000
2022-01-16 16:53:12|01444|16918|PLCE|1.06B|1060000000|73.55|383,129|28.43%|32|2021-11-18|Nov 18, 2021|10/2021|5.43|4.69|558230000|560290000|2021-08-18|Aug 18, 2021|07/2021|1.71|0.4714|413860000|442550000
2022-01-16 16:53:16|01445|52609|BLNK|986.64M|986640000|23.38|3,314,562|-50.36%|19|2021-11-11|Nov 11, 2021|09/2021|-0.36|-0.275|6400000|4740000|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.162|4360000|2580000
2022-01-16 16:53:20|01446|17321|TCBI|3.38B|3380000000|66.86|417,756|-2.29%|33|2021-10-20|Oct 20, 2021|09/2021|0.76|1.09|215320000|224440000|2021-07-21|Jul 21, 2021|06/2021|1.31|1.21|227100000|239440000
2022-01-16 16:53:24|01447|16755|NSIT|3.59B|3590000000|102.77|168,210|29.89%|33|2021-11-04|Nov 04, 2021|09/2021|1.87|1.68|2450000000|2160000000|2021-08-05|Aug 05, 2021|06/2021|1.91|1.87|2230000000|2210000000
2022-01-16 16:53:28|01448|20587|MLI|3.33B|3330000000|58.09|284,827|51.12%|33|2021-10-19|Oct 19, 2021|09/2021|3.01|--|982250000|--|2021-07-20|Jul 20, 2021|06/2021|1.92|--|1010000000|--
2022-01-16 16:53:30|01449|1168402|ARKO|1.08B|1080000000|8.690|381,067|5.21%|10|2021-11-10|Nov 10, 2021|09/2021|0.25|0.2075|2040000000|2090000000|2021-08-12|Aug 12, 2021|06/2021|0.19|0.15|1910000000|1810000000
2022-01-16 16:53:35|01450|1168812|STEM|2.15B|2150000000|14.90|3,520,350|-52.68%|9|2021-11-09|Nov 09, 2021|09/2021|0.8241|-0.2725|39830000|35890000|2021-08-11|Aug 11, 2021|06/2021|-1|-0.17|19340000|20210000
2022-01-16 16:53:38|01451|940766|OEC|1.16B|1160000000|19.20|230,809|13.74%|29|2021-11-04|Nov 04, 2021|09/2021|0.45|0.408|393100000|377530000|2021-08-05|Aug 05, 2021|06/2021|0.62|0.5041|400980000|362110000
2022-01-16 16:53:42|01452|1097533|GRWG|560.7M|560700000|9.38|1,947,184|-81.65%|18|2021-11-11|Nov 11, 2021|09/2021|0.07|0.0863|116000000|114780000|2021-08-12|Aug 12, 2021|06/2021|0.11|0.12|125900000|112310000
2022-01-16 16:53:45|01453|1163344|BLI|652.48M|652480000|9.67|1,261,839|-88.45%|9|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.242|24320000|23170000|2021-08-11|Aug 11, 2021|06/2021|-0.27|-0.2341|19250000|19640000
2022-01-16 16:53:48|01454|1050145|DCPH|518.73M|518730000|8.87|2,408,125|-82.28%|19|2021-11-02|Nov 02, 2021|09/2021|-1.37|-1.24|23220000|23470000|2021-08-03|Aug 03, 2021|06/2021|-1.21|-1.16|23570000|21930000
2022-01-16 16:53:52|01455|41328|SFM|3.28B|3280000000|29.24|1,972,698|39.77%|33|2021-11-04|Nov 04, 2021|09/2021|0.56|0.3942|1510000000|1570000000|2021-08-05|Aug 05, 2021|06/2021|0.52|0.4478|1520000000|1600000000
2022-01-16 16:53:56|01456|1165305|INBX|1.19B|1190000000|31.48|207,447|-6.39%|12|2021-11-09|Nov 09, 2021|09/2021|-0.54|-0.595|2530000|1000000|2021-08-09|Aug 09, 2021|06/2021|-0.55|-0.555|954000|825000
2022-01-16 16:53:59|01457|960609|PRPL|697.39M|697390000|10.42|2,107,068|-70.63%|19|2021-11-09|Nov 09, 2021|09/2021|-0.07|0.1506|170780000|198330000|2021-08-09|Aug 09, 2021|06/2021|0.05|0.126|182590000|181670000
2022-01-16 16:54:03|01458|20522|CDE|1.31B|1310000000|5.090|4,453,581|-39.33%|33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.06|207970000|219940000|2021-07-28|Jul 28, 2021|06/2021|0.00|0.1014|214860000|214590000
2022-01-16 16:54:07|01459|21171|MD|2.29B|2290000000|26.91|429,061|14.03%|33|2021-10-28|Oct 28, 2021|09/2021|0.46|0.4149|492950000|480300000|2021-08-06|Aug 06, 2021|06/2021|0.41|0.3224|472960000|453170000
2022-01-16 16:54:14|01460|15691|CERS|1.01B|1010000000|5.840|1,413,079|-19.45%|32|2021-11-02|Nov 02, 2021|09/2021|-0.07|-0.095|42100000|37260000|2021-08-03|Aug 03, 2021|06/2021|-0.09|-0.0975|37760000|31400000
2022-01-16 16:54:17|01461|102883|GPRO|1.63B|1630000000|10.44|2,706,890|19.72%|29|2021-11-04|Nov 04, 2021|09/2021|0.34|0.1958|316670000|292090000|2021-08-05|Aug 05, 2021|06/2021|0.12|0.0381|249590000|232300000
2022-01-16 16:54:21|01462|17234|SPNS|1.77B|1770000000|32.27|97,784|4.05%|29|2021-11-03|Nov 03, 2021|09/2021|0.31|0.2891|118440000|117780000|2021-08-04|Aug 04, 2021|06/2021|0.29|0.2631|115040000|112500000
2022-01-16 16:54:27|01463|976451|BATRK|1.39B|1390000000|26.66|91,698|4.47%|24|2021-11-04|Nov 04, 2021|09/2021|0.39|0.49|234000000|206500000|2021-08-06|Aug 06, 2021|06/2021|0.4|0.445|216000000|154000000
2022-01-16 16:54:30|01464|42590|MGNX|884.57M|884570000|14.44|457,949|-29.87%|32|2021-11-02|Nov 02, 2021|09/2021|-0.86|-0.7105|15660000|34010000|2021-07-29|Jul 29, 2021|06/2021|-0.66|-0.4555|30760000|32150000
2022-01-16 16:54:33|01465|961626|AXSM|1.08B|1080000000|28.60|588,876|-62.74%|21|2021-11-08|Nov 08, 2021|09/2021|-0.93|-0.9538|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.86|-0.9191|0.00|0.00
2022-01-16 16:54:36|01466|1168632|RSI|2.57B|2570000000|11.72|1,168,590|-51.65%|9|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.1183|122920000|113600000|2021-08-12|Aug 12, 2021|06/2021|-0.04|-0.1125|122800000|112420000
2022-01-16 16:54:39|01467|15719|CHRS|1.07B|1070000000|13.90|668,665|-21.6%|29|2021-11-08|Nov 08, 2021|09/2021|-0.49|-0.346|82500000|90690000|2021-08-05|Aug 05, 2021|06/2021|-0.4|-0.21|87640000|87040000
2022-01-16 16:54:43|01468|41266|MODN|1.02B|1020000000|27.87|199,144|-26.62%|33|2021-11-09|Nov 09, 2021|09/2021|0.18|0.0988|51480000|50890000|2021-08-09|Aug 09, 2021|06/2021|0.16|0.0178|51040000|48860000
2022-01-16 16:54:46|01469|15505|AVID|1.47B|1470000000|32.72|339,350|101.11%|30|2021-11-09|Nov 09, 2021|09/2021|0.27|0.25|101640000|96690000|2021-08-03|Aug 03, 2021|06/2021|0.25|0.228|94880000|91540000
2022-01-16 16:54:49|01470|1073226|ROAD|1.4B|1400000000|26.71|224,661|-22.44%|20|2021-11-23|Nov 23, 2021|09/2021|0.173|0.3817|279040000|312370000|2021-08-06|Aug 06, 2021|06/2021|0.1826|0.3283|261660000|291520000
2022-01-16 16:54:54|01471|17291|SWBI|843.23M|843230000|17.46|1,076,776|-17.52%|33|2021-12-02|Dec 02, 2021|10/2021|1.13|1.29|230480000|264980000|2021-09-01|Sep 01, 2021|07/2021|1.57|1.26|274610000|278590000
2022-01-16 16:54:57|01472|1167332|TLS|911.21M|911210000|13.65|912,605|-63.85%|9|2021-11-15|Nov 15, 2021|09/2021|0.1|0.1046|70070000|76020000|2021-08-16|Aug 16, 2021|06/2021|0.04|0.0193|52560000|53700000
2022-01-16 16:55:02|01473|16266|HIBB|847.47M|847470000|61.91|388,298|13.99%|33|2021-12-03|Dec 03, 2021|10/2021|1.68|1.62|381720000|360140000|2021-08-27|Aug 27, 2021|07/2021|2.86|1.43|419260000|314120000
2022-01-16 16:55:05|01474|1137573|REAL|985.78M|985780000|10.67|3,054,777|-60.85%|13|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.5323|118840000|113400000|2021-08-09|Aug 09, 2021|06/2021|-0.5|-0.4776|104910000|108280000
2022-01-16 16:55:08|01475|48420|MMAT|601.9M|601900000|2.140|7,057,117|56.2%|20|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.02|572610|1550000|2021-08-13|Aug 13, 2021|06/2021|-0.03|-0.03|620000|620000
2022-01-16 16:55:11|01476|39304|WCC|6.77B|6770000000|134.25|317,558|56.63%|33|2021-11-04|Nov 04, 2021|09/2021|2.74|2.56|4730000000|4700000000|2021-08-05|Aug 05, 2021|06/2021|2.64|1.97|4600000000|4350000000
2022-01-16 16:55:16|01477|1075231|EVOP|2B|2000000000|23.95|340,280|-12.88%|19|2021-11-03|Nov 03, 2021|09/2021|0.27|0.2455|135040000|129660000|2021-08-04|Aug 04, 2021|06/2021|0.21|0.1685|122240000|117320000
2022-01-16 16:55:21|01478|15693|CEVA|931.82M|931820000|40.56|111,875|-24.79%|33|2021-11-09|Nov 09, 2021|09/2021|0.2|0.17|32790000|31050000|2021-08-09|Aug 09, 2021|06/2021|0.22|0.115|30460000|25350000
2022-01-16 16:55:25|01479|961108|VRAY|843.73M|843730000|4.770|1,375,394|-7.92%|23|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.1639|19180000|17050000|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.1663|15030000|14410000
2022-01-16 16:55:29|01480|100207|HRTX|886.84M|886840000|8.70|1,983,877|-50.68%|31|2021-11-03|Nov 03, 2021|09/2021|-0.51|-0.608|23230000|25520000|2021-08-09|Aug 09, 2021|06/2021|-0.62|-0.558|22440000|29450000
2022-01-16 16:55:32|01481|102914|RDUS|302.99M|302990000|6.40|2,081,056|-70.56%|29|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.2129|56810000|61270000|2021-08-05|Aug 05, 2021|06/2021|-0.35|-0.3373|51800000|59740000
2022-01-16 16:55:35|01482|1166431|LUNG|1.02B|1020000000|27.79|359,154|-53.19%|11|2021-11-02|Nov 02, 2021|09/2021|-0.28|-0.3722|13260000|13180000|2021-08-03|Aug 03, 2021|06/2021|-0.34|-0.3718|12200000|10590000
2022-01-16 16:55:39|01483|1052242|KIDS|1.05B|1050000000|53.41|81,928|30.87%|19|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.2785|25080000|26280000|2021-08-04|Aug 04, 2021|06/2021|-0.11|-0.3214|26700000|24250000
2022-01-16 16:55:43|01484|15493|ATRI|1.25B|1250000000|692.49|4,327|-5.66%|29|2021-11-08|Nov 08, 2021|09/2021|4.58|--|42860000|--|2021-08-09|Aug 09, 2021|06/2021|4.88|--|42690000|--
2022-01-16 16:55:47|01485|949612|UUUU|1.12B|1120000000|7.150|3,538,511|79.65%|27|2021-11-01|Nov 01, 2021|09/2021|-0.01|-0.025|700000|700000|2021-07-31|Jul 31, 2021|06/2021|0.04|-0.035|650000|600000
2022-01-16 16:55:51|01486|1054772|SNBR|1.64B|1640000000|72.55|316,321|-23.59%|22|2021-10-27|Oct 27, 2021|09/2021|2.22|1.44|640390000|565730000|2021-07-20|Jul 20, 2021|06/2021|0.88|1.1|484320000|511030000
2022-01-16 16:55:56|01487|1131121|IHRT|3.04B|3040000000|20.64|893,207|49.57%|20|2021-11-04|Nov 04, 2021|09/2021|0.02|0.02|928050000|914500000|2021-08-05|Aug 05, 2021|06/2021|-0.22|-0.22|861610000|808550000
2022-01-16 16:56:00|01488|20713|PLOW|881.09M|881090000|38.34|94,272|-10.88%|33|2021-11-01|Nov 01, 2021|09/2021|0.29|0.3775|127640000|136350000|2021-08-02|Aug 02, 2021|06/2021|0.9|0.6333|157530000|141530000
2022-01-16 16:56:04|01489|31047|LMAT|999.97M|999970000|45.79|95,947|7.26%|33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.325|38370000|39050000|2021-07-29|Jul 29, 2021|06/2021|0.4|0.3517|40670000|39570000
2022-01-16 16:56:08|01490|1073623|LOVE|795.63M|795630000|52.61|383,315|7.63%|20|2021-12-08|Dec 08, 2021|10/2021|0.17|-0.4102|116680000|112190000|2021-09-09|Sep 09, 2021|07/2021|0.52|-0.0838|102450000|90970000
2022-01-16 16:56:17|01491|1163343|ALXO|749.24M|749240000|18.50|453,168|-77.8%|11|2021-11-11|Nov 11, 2021|09/2021|-0.61|-0.4758|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.4|-0.4365|0.00|0.00
2022-01-16 16:56:20|01492|942670|UPLD|616.94M|616940000|20.21|481,822|-55.64%|27|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4713|76050000|77710000|2021-08-04|Aug 04, 2021|06/2021|0.41|0.4213|76260000|75250000
2022-01-16 16:56:23|01493|1165436|DNMR|666.29M|666290000|6.64|2,877,588|-76.36%|7|2021-11-15|Nov 15, 2021|09/2021|0.08|-0.0767|13370000|14560000|2021-08-16|Aug 16, 2021|06/2021|0.39|-0.07|14470000|11800000
2022-01-16 16:56:26|01494|1010720|SGH|1.64B|1640000000|66.25|537,269|68.92%|20|2022-01-04|Jan 04, 2022|11/2021|2.16|2|469940000|460060000|2021-10-12|Oct 12, 2021|08/2021|2.16|1.6|467710000|461000000
2022-01-16 16:56:30|01495|1076636|CHX|4.96B|4960000000|24.57|1,054,903|38.97%|19|2021-10-27|Oct 27, 2021|09/2021|0.15|0.1781|818790000|790540000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0974|749170000|721190000
2022-01-16 16:56:33|01496|100237|RVNC|1.1B|1100000000|15.36|1,230,989|-46.37%|31|2021-11-09|Nov 09, 2021|09/2021|-0.8686|-0.969|19750000|20070000|2021-08-05|Aug 05, 2021|06/2021|-0.8267|-0.962|18800000|15500000
2022-01-16 16:56:37|01497|1163489|NRIX|1.04B|1040000000|23.24|339,618|-47.93%|11|2021-10-14|Oct 14, 2021|08/2021|-0.65|-0.6214|10250000|8540000|2021-07-13|Jul 13, 2021|05/2021|-0.6|-0.535|7090000|8230000
2022-01-16 16:56:41|01498|17003|QADA|293.1M|293100000|87.63|366,464|32.13%|34|2021-11-30|Nov 30, 2021|10/2021|--|0.33|--|83710000|2021-08-25|Aug 25, 2021|07/2021|0.4896|0.2567|84840000|81670000
2022-01-16 16:56:45|01499|101850|ATEN|1.12B|1120000000|14.45|1,011,559|46.55%|30|2021-10-28|Oct 28, 2021|09/2021|0.17|0.14|65360000|62500000|2021-07-27|Jul 27, 2021|06/2021|0.13|0.113|59170000|56470000
2022-01-16 16:56:52|01500|995093|JELD|2.34B|2340000000|25.58|616,972|-7.12%|21|2021-11-01|Nov 01, 2021|09/2021|0.45|0.3614|1150000000|1160000000|2021-08-02|Aug 02, 2021|06/2021|0.59|0.5831|1250000000|1140000000
2022-01-16 16:56:55|01501|20872|HL|2.73B|2730000000|5.080|6,562,210|-4.33%|33|2021-11-04|Nov 04, 2021|09/2021|-0.002|0.005|193560000|181650000|2021-08-05|Aug 05, 2021|06/2021|0.061|0.0538|217980000|221490000
2022-01-16 16:56:59|01502|17079|ROLL|5.86B|5860000000|204.63|135,112|10.03%|33|2021-11-12|Nov 12, 2021|09/2021|0.89|1.05|160900000|159530000|2021-08-05|Aug 05, 2021|06/2021|1.04|0.995|156210000|158920000
2022-01-16 16:57:01|01503|1164710|HRMY|2.14B|2140000000|36.68|489,768|-5.51%|9|2021-11-09|Nov 09, 2021|09/2021|-0.17|0.28|80730000|79900000|2021-08-10|Aug 10, 2021|06/2021|0.24|0.1767|73820000|68830000
2022-01-16 16:57:05|01504|8286|THC|8.68B|8680000000|81.04|898,546|71.04%|34|2021-10-20|Oct 20, 2021|09/2021|1.99|1.03|4890000000|4830000000|2021-07-21|Jul 21, 2021|06/2021|1.59|1.07|4950000000|4770000000
2022-01-16 16:57:09|01505|24359|VVI|836.2M|836200000|40.73|111,345|9.64%|33|2021-11-04|Nov 04, 2021|09/2021|0.58|1.32|233600000|143580000|2021-08-05|Aug 05, 2021|06/2021|-1.89|-0.77|61230000|52200000
2022-01-16 16:57:12|01506|1177783|CCSI|1.18B|1180000000|59.12|144,038|-|4|2021-12-01|Dec 01, 2021|09/2021|1.34|1.31|89100000|89100000|2021-09-21|Sep 21, 2021|06/2020|3.71|--|336800000|--
2022-01-16 16:57:16|01507|940761|XENT|911.16M|911160000|27.23|190,687|13.55%|29|2021-11-02|Nov 02, 2021|09/2021|-0.48|-0.4215|24400000|30210000|2021-08-06|Aug 06, 2021|06/2021|-0.49|-0.4222|27350000|27300000
2022-01-16 16:57:20|01508|16481|GDEN|1.33B|1330000000|45.91|154,197|136.04%|33|2021-11-03|Nov 03, 2021|09/2021|0.9061|0.7355|282420000|259180000|2021-08-05|Aug 05, 2021|06/2021|3.26|0.4867|292470000|251830000
2022-01-16 16:57:23|01509|1096424|UTZ|2.35B|2350000000|17.18|593,845|-23.61%|10|2021-11-10|Nov 10, 2021|09/2021|0.18|0.1541|312680000|307560000|2021-08-12|Aug 12, 2021|06/2021|0.13|0.1436|299200000|289610000
2022-01-16 16:57:26|01510|1013390|SAFE|3.99B|3990000000|70.60|133,159|-5.77%|19|2021-10-21|Oct 21, 2021|09/2021|0.38|0.3511|47300000|47830000|2021-07-22|Jul 22, 2021|06/2021|0.28|0.3286|44200000|45340000
2022-01-16 16:57:31|01511|24411|UMH|1.22B|1220000000|24.92|279,063|61.71%|33|2021-11-03|Nov 03, 2021|09/2021|-0.07|-0.028|48030000|49960000|2021-08-04|Aug 04, 2021|06/2021|0.18|0.00|48960000|44460000
2022-01-16 16:57:35|01512|20545|NUS|2.7B|2700000000|54.26|457,143|-2.57%|33|2021-11-03|Nov 03, 2021|09/2021|0.97|0.8575|641150000|639890000|2021-08-04|Aug 04, 2021|06/2021|1.15|1.05|704060000|702540000
2022-01-16 16:57:38|01513|1159415|MNMD|471.75M|471750000|1.120|4,093,307|-63.75%|7|2021-11-15|Nov 15, 2021|09/2021|-0.06|-0.035|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.09|-0.04|0.00|0.00
2022-01-16 16:57:43|01514|942658|FGEN|1.33B|1330000000|14.34|1,152,368|-66.83%|26|2021-11-09|Nov 09, 2021|09/2021|0.54|-0.007|155970000|129740000|2021-08-09|Aug 09, 2021|06/2021|-1.45|-0.482|24360000|69080000
2022-01-16 16:57:52|01515|17214|MDGL|1.34B|1340000000|78.45|148,202|-28.05%|31|2021-11-04|Nov 04, 2021|09/2021|-3.79|-3.87|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-3.72|-3.58|0.00|0.00
2022-01-16 16:57:54|01516|960555|ACRS|661.87M|661870000|10.81|421,211|83.84%|24|2021-11-02|Nov 02, 2021|09/2021|-0.35|-0.2817|1660000|1770000|2021-08-05|Aug 05, 2021|06/2021|-0.34|-0.275|1800000|1750000
2022-01-16 16:57:58|01517|1075234|GSKY|2.09B|2090000000|11.340|1,734,514|128.17%|19|2021-11-04|Nov 04, 2021|09/2021|0.21|0.1286|128150000|143300000|2021-07-28|Jul 28, 2021|06/2021|0.25|0.0563|136520000|143220000
2022-01-16 16:58:01|01518|17158|SGMO|932.32M|932320000|6.40|1,468,917|-59.37%|31|2021-11-04|Nov 04, 2021|09/2021|-0.33|-0.3369|28560000|25960000|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.3131|27870000|26530000
2022-01-16 16:58:04|01519|102079|GSAT|1.87B|1870000000|1.0400|7,611,209|19.33%|29|2021-11-04|Nov 04, 2021|09/2021|-0.0165|-0.0125|32610000|28390000|2021-08-05|Aug 05, 2021|06/2021|-0.01|-0.0133|30280000|27360000
2022-01-16 16:58:08|01520|24407|UEC|887.28M|887280000|3.320|8,626,544|95.29%|26|2021-12-15|Dec 15, 2021|10/2021|-0.01|0.0332|0.00|0.00|2021-10-29|Oct 29, 2021|07/2021|-0.07|-0.0127|0.00|0.00
2022-01-16 16:58:12|01521|20734|CAL|881.78M|881780000|23.15|492,980|37.06%|30|2021-11-18|Nov 18, 2021|10/2021|1.59|1.15|784160000|753480000|2021-08-31|Aug 31, 2021|07/2021|1.19|0.535|675530000|640400000
2022-01-16 16:58:15|01522|1162159|GBIO|395.65M|395650000|6.97|464,770|-78.33%|9|2021-11-10|Nov 10, 2021|09/2021|-0.56|-0.5433|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.55|-0.4571|0.00|0.00
2022-01-16 16:58:19|01523|1096068|YMAB|528.96M|528960000|12.12|241,772|-74.51%|18|2021-11-04|Nov 04, 2021|09/2021|-0.66|-0.584|9000000|10870000|2021-08-05|Aug 05, 2021|06/2021|-0.53|-0.6633|11000000|7330000
2022-01-16 16:58:23|01524|16018|ERII|1.12B|1120000000|19.72|400,216|35.91%|33|2021-11-04|Nov 04, 2021|09/2021|0.02|-0.005|20780000|20270000|2021-08-06|Aug 06, 2021|06/2021|0.02|0.0133|20610000|21930000
2022-01-16 16:58:28|01525|16105|FLWS|1.56B|1560000000|24.01|628,971|-18.61%|33|2021-10-28|Oct 28, 2021|09/2021|-0.2|-0.2486|309370000|295860000|2021-08-26|Aug 26, 2021|06/2021|0.2|0.1857|486980000|474080000
2022-01-16 16:58:32|01526|16330|IDCC|2.14B|2140000000|69.64|134,591|6.06%|33|2021-11-04|Nov 04, 2021|09/2021|0.83|0.4133|143500000|120270000|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.0933|87740000|84330000
2022-01-16 16:58:36|01527|1010529|VERI|633.01M|633010000|18.15|573,983|-53.09%|20|2021-11-09|Nov 09, 2021|09/2021|-0.07|-0.114|22660000|22030000|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.142|19210000|19050000
2022-01-16 16:58:40|01528|15359|AGYS|1B|1000000000|40.99|98,409|-3.55%|32|2021-10-26|Oct 26, 2021|09/2021|0.18|0.1775|37890000|40340000|2021-07-27|Jul 27, 2021|06/2021|0.21|0.165|38730000|36920000
2022-01-16 16:58:43|01529|1089330|TTCF|1.14B|1140000000|13.89|1,296,024|-45.06%|10|2021-11-16|Nov 16, 2021|09/2021|-0.1|-0.055|58780000|63950000|2021-08-12|Aug 12, 2021|06/2021|-0.65|-0.01|50720000|54050000
2022-01-16 16:58:46|01530|1131055|DM|1.35B|1350000000|4.35|6,476,813|-81.68%|9|2021-11-15|Nov 15, 2021|09/2021|-0.108|-0.084|25440000|28760000|2021-08-11|Aug 11, 2021|06/2021|-0.0846|-0.0957|18980000|19180000
2022-01-16 16:58:49|01531|21247|DBI|1.01B|1010000000|13.82|1,257,938|47.65%|30|2021-12-07|Dec 07, 2021|10/2021|0.86|0.5599|853470000|895560000|2021-08-31|Aug 31, 2021|07/2021|0.56|0.2374|817340000|747690000
2022-01-16 16:58:53|01532|24309|TEN|1.07B|1070000000|12.97|844,646|20.54%|33|2021-11-05|Nov 05, 2021|09/2021|0.17|0.1476|4300000000|4020000000|2021-08-05|Aug 05, 2021|06/2021|0.84|0.8501|4600000000|4390000000
2022-01-16 16:59:00|01533|16627|MITK|724.67M|724670000|16.24|397,715|-4.08%|33|2021-11-04|Nov 04, 2021|09/2021|0.22|0.1932|33270000|33280000|2021-07-29|Jul 29, 2021|06/2021|0.23|0.1628|31780000|29220000
2022-01-16 16:59:03|01534|1089225|RPAY|1.65B|1650000000|17.13|646,630|-29.13%|14|2021-11-09|Nov 09, 2021|09/2021|0.21|0.1801|61130000|59310000|2021-08-09|Aug 09, 2021|06/2021|0.16|0.1411|48410000|44440000
2022-01-16 16:59:06|01535|1088196|CRNX|1.13B|1130000000|24.01|328,769|68.97%|19|2021-11-05|Nov 05, 2021|09/2021|-0.73|-0.716|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.7|-0.6104|0.00|0.00
2022-01-16 16:59:10|01536|20506|CNR|2.06B|2060000000|16.34|573,395|46.55%|35|2021-11-09|Nov 09, 2021|09/2021|0.39|0.545|1440000000|1420000000|2021-08-04|Aug 04, 2021|06/2021|0.67|0.315|1400000000|1390000000
2022-01-16 16:59:27|01537|949602|PRTY|634.07M|634070000|5.650|2,874,243|-16.79%|27|2021-11-09|Nov 09, 2021|09/2021|0.02|0.005|510200000|514250000|2021-08-05|Aug 05, 2021|06/2021|0.29|0.165|535750000|483050000
2022-01-16 16:59:32|01538|15356|AGEN|783.34M|783340000|3.050|4,352,597|-8.96%|32|2021-11-09|Nov 09, 2021|09/2021|0.72|0.4567|252950000|183100000|2021-08-09|Aug 09, 2021|06/2021|-0.37|-0.2433|10730000|20410000
2022-01-16 16:59:36|01539|30937|TCX|864.74M|864740000|80.82|20,908|10.33%|31|2021-11-04|Nov 04, 2021|09/2021|0.13|--|75900000|--|2021-08-05|Aug 05, 2021|06/2021|0.17|--|75090000|--
2022-01-16 16:59:39|01540|994018|ICHR|1.39B|1390000000|48.80|222,672|23.2%|21|2021-11-02|Nov 02, 2021|09/2021|0.81|0.81|262860000|263000000|2021-08-03|Aug 03, 2021|06/2021|0.9|0.85|282310000|285000000
2022-01-16 16:59:43|01541|941649|AFMD|546.55M|546550000|4.440|1,831,029|-35.47%|28|2021-11-10|Nov 10, 2021|09/2021|-0.14|-0.1404|8660000|8280000|2021-09-08|Sep 08, 2021|06/2021|-0.16|-0.0857|9710000|7600000
2022-01-16 16:59:46|01542|1171385|SNCY|1.59B|1590000000|27.59|614,769|-|9|2021-11-01|Nov 01, 2021|09/2021|0.23|0.1418|173660000|173770000|2021-07-28|Jul 28, 2021|06/2020|-0.13|--|35380000|--
2022-01-16 16:59:50|01543|17189|SLP|956.32M|956320000|47.40|161,561|-33.42%|31|2022-01-06|Jan 06, 2022|11/2021|0.15|0.0975|12420000|11230000|2021-10-25|Oct 25, 2021|08/2021|0.01|0.0533|9840000|8170000
2022-01-16 16:59:53|01544|1169886|EBC|3.79B|3790000000|22.04|655,011|34.47%|8|2021-10-28|Oct 28, 2021|09/2021|0.22|0.2075|147010000|150940000|2021-07-29|Jul 29, 2021|06/2021|0.22|0.2075|147360000|148630000
2022-01-16 16:59:58|01545|100222|INGN|699.9M|699900000|30.80|230,903|-29.95%|30|2021-11-04|Nov 04, 2021|09/2021|0.53|-0.25|93110000|86690000|2021-08-04|Aug 04, 2021|06/2021|0.22|-0.11|101560000|88750000
2022-01-16 17:00:02|01546|15595|BOOM|897.88M|897880000|46.58|121,105|-6.8%|33|2021-10-21|Oct 21, 2021|09/2021|0.02|0.0998|67180000|71470000|2021-07-22|Jul 22, 2021|06/2021|0.1|0.1278|65440000|69480000
2022-01-16 17:00:12|01547|20935|MDC|3.88B|3880000000|54.96|423,625|23.64%|33|2021-10-28|Oct 28, 2021|09/2021|1.99|2.01|1300000000|1350000000|2021-07-29|Jul 29, 2021|06/2021|2.11|1.99|1400000000|1340000000
2022-01-16 17:00:17|01548|16618|MGPI|1.85B|1850000000|84.26|142,615|59.61%|26|2021-11-03|Nov 03, 2021|09/2021|1.09|0.4|176610000|147950000|2021-08-04|Aug 04, 2021|06/2021|1.27|0.5333|174940000|128820000
2022-01-16 17:00:25|01549|16583|MCRI|1.29B|1290000000|68.65|46,906|12.99%|33|2021-10-25|Oct 25, 2021|09/2021|1.15|0.9901|111630000|101140000|2021-07-28|Jul 28, 2021|06/2021|0.93|0.6612|97720000|83030000
2022-01-16 17:00:29|01550|15829|CSGS|1.81B|1810000000|57.52|192,570|33.21%|33|2021-11-04|Nov 04, 2021|09/2021|0.88|0.825|246970000|240000000|2021-08-05|Aug 05, 2021|06/2021|0.82|0.79|238480000|235000000
2022-01-16 17:00:36|01551|15899|DENN|1B|1000000000|15.85|628,721|-2.52%|33|2021-11-02|Nov 02, 2021|09/2021|0.16|0.1551|103790000|110520000|2021-08-03|Aug 03, 2021|06/2021|0.18|0.1189|106170000|99470000
2022-01-16 17:00:39|01552|16251|HCSG|1.4B|1400000000|18.72|1,008,975|-38.36%|33|2021-10-20|Oct 20, 2021|09/2021|0.13|0.2653|415590000|410480000|2021-07-21|Jul 21, 2021|06/2021|0.13|0.298|398170000|407460000
2022-01-16 17:00:44|01553|15484|ATEC|1.21B|1210000000|12.21|943,661|-14.32%|33|2021-11-04|Nov 04, 2021|09/2021|-0.43|-0.2311|62880000|59190000|2021-08-03|Aug 03, 2021|06/2021|-0.39|-0.1917|62250000|49220000
2022-01-16 17:00:47|01554|16158|GBCI|6.63B|6630000000|59.72|321,170|19.15%|33|2021-10-21|Oct 21, 2021|09/2021|0.79|0.7167|197430000|195150000|2021-07-22|Jul 22, 2021|06/2021|0.81|0.7243|190990000|199140000
2022-01-16 17:00:51|01555|15852|CUTR|665.83M|665830000|37.08|153,464|46.21%|33|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.046|57380000|51520000|2021-08-04|Aug 04, 2021|06/2021|0.39|-0.058|58590000|50160000
2022-01-16 17:00:55|01556|17245|SRDX|657.68M|657680000|47.06|52,338|7%|33|2021-11-10|Nov 10, 2021|09/2021|-0.1|-0.2625|23970000|23060000|2021-08-04|Aug 04, 2021|06/2021|-0.17|-0.1825|23870000|23310000
2022-01-16 17:00:59|01557|942485|PLAY|1.84B|1840000000|38.06|1,262,688|13.07%|29|2021-12-07|Dec 07, 2021|10/2021|0.21|0.1255|317980000|319740000|2021-09-09|Sep 09, 2021|07/2021|1.07|0.5812|377640000|358460000
2022-01-16 17:01:03|01558|101852|OUT|3.71B|3710000000|25.47|1,003,331|32.11%|30|2021-11-04|Nov 04, 2021|09/2021|0.18|0.0541|399200000|387820000|2021-08-05|Aug 05, 2021|06/2021|-0.05|-0.1139|341000000|327530000
2022-01-16 17:01:05|01559|1099056|PAYA|817.2M|817200000|6.19|1,107,533|-55.18%|10|2021-11-05|Nov 05, 2021|09/2021|0.04|0.09|63100000|63790000|2021-08-06|Aug 06, 2021|06/2021|0.11|0.0775|63900000|60810000
2022-01-16 17:01:09|01560|17255|SP|682.98M|682980000|29.41|73,046|-3.57%|33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5025|161600000|161800000|2021-07-28|Jul 28, 2021|06/2021|0.49|0.2425|141200000|141100000
2022-01-16 17:01:12|01561|101907|SPWH|463.37M|463370000|10.56|1,196,910|-39.97%|30|2021-12-08|Dec 08, 2021|10/2021|0.51|0.5467|401010000|385940000|2021-09-01|Sep 01, 2021|07/2021|0.44|0.49|361780000|349390000
2022-01-16 17:01:15|01562|21231|IDT|1.05B|1050000000|40.61|188,147|193.42%|34|2021-12-07|Dec 07, 2021|10/2021|-0.1|--|370100000|--|2021-10-06|Oct 06, 2021|07/2021|1.46|--|390000000|--
2022-01-16 17:01:18|01563|17480|OSPN|660.1M|660100000|16.54|187,567|-27.84%|33|2021-11-02|Nov 02, 2021|09/2021|0.0334|-0.13|52280000|51380000|2021-08-04|Aug 04, 2021|06/2021|-0.0465|-0.0425|52280000|52170000
2022-01-16 17:01:22|01564|16968|PRTS|526.45M|526450000|10.02|915,698|-22.98%|33|2021-11-02|Nov 02, 2021|09/2021|-0.09|-0.05|141850000|133760000|2021-08-05|Aug 05, 2021|06/2021|0.04|-0.045|157540000|133350000
2022-01-16 17:01:26|01565|1096422|SIBN|758.88M|758880000|22.66|352,616|-20.44%|20|2021-11-08|Nov 08, 2021|09/2021|-0.48|-0.4171|22290000|22490000|2021-08-02|Aug 02, 2021|06/2021|-0.42|-0.398|22190000|21740000
2022-01-16 17:01:30|01566|16693|VXRT|736.66M|736660000|5.870|3,409,061|-18.25%|32|2021-11-04|Nov 04, 2021|09/2021|-0.14|-0.144|200000|118400|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.1425|112000|549250
2022-01-16 17:01:35|01567|17460|CTLP|591.16M|591160000|8.33|260,131|-19.59%|33|2021-11-04|Nov 04, 2021|09/2021|-0.02|-0.0275|45780000|47420000|2021-09-02|Sep 02, 2021|06/2021|0.04|-0.0475|49020000|46690000
2022-01-16 17:01:38|01568|958828|RGNX|1.2B|1200000000|27.96|353,968|-42.16%|24|2021-11-02|Nov 02, 2021|09/2021|-1.37|-1.03|30770000|33170000|2021-08-09|Aug 09, 2021|06/2021|-1.36|-1.12|22040000|21170000
2022-01-16 17:01:45|01569|15688|CENTA|2.47B|2470000000|44.77|179,551|18.44%|31|2021-11-22|Nov 22, 2021|09/2021|-0.06|-0.2425|739130000|729030000|2021-08-04|Aug 04, 2021|06/2021|1.37|1.01|1040000000|954200000
2022-01-16 17:01:49|01570|953811|CWEN|6.65B|6650000000|32.96|664,845|-2.43%|26|2021-11-04|Nov 04, 2021|09/2021|0.18|0.8717|351000000|393140000|2021-08-03|Aug 03, 2021|06/2021|0.7512|0.79|380000000|373390000
2022-01-16 17:01:52|01571|20362|HNGR|728.88M|728880000|18.83|164,312|-18.06%|27|2021-11-08|Nov 08, 2021|09/2021|0.39|0.27|289830000|286310000|2021-08-04|Aug 04, 2021|06/2021|0.27|0.185|280820000|271230000
2022-01-16 17:01:56|01572|15406|AMSWA|835.1M|835100000|24.93|112,413|27.45%|34|2021-11-18|Nov 18, 2021|10/2021|0.12|0.0684|31210000|29690000|2021-08-25|Aug 25, 2021|07/2021|0.11|0.0502|29270000|28520000
2022-01-16 17:01:59|01573|953806|CHCT|1.1B|1100000000|46.63|95,776|-2.83%|26|2021-11-02|Nov 02, 2021|09/2021|0.2|0.25|22450000|22560000|2021-08-03|Aug 03, 2021|06/2021|0.22|0.2367|22010000|21720000
2022-01-16 17:02:03|01574|1129318|TMDX|458.45M|458450000|16.51|201,315|-15.07%|14|2021-11-09|Nov 09, 2021|09/2021|-0.47|-0.3553|5370000|6340000|2021-08-05|Aug 05, 2021|06/2021|-0.39|-0.2821|8170000|7420000
2022-01-16 17:02:06|01575|1163504|ALVR|644.95M|644950000|10.40|202,241|-76.85%|9|2021-11-05|Nov 05, 2021|09/2021|-0.72|-0.5509|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.6|-0.455|0.00|0.00
2022-01-16 17:02:15|01576|992763|FRTA|1.6B|1600000000|23.87|157,697|22.16%|21|2021-10-27|Oct 27, 2021|09/2021|0.596|0.6384|526600000|459350000|2021-07-28|Jul 28, 2021|06/2021|0.5876|0.5301|492800000|436130000
2022-01-16 17:02:18|01577|41010|ORMP|423.04M|423040000|11.05|879,256|152.86%|25|2021-12-01|Dec 01, 2021|08/2021|-0.205|-0.185|741500|1060000|2021-07-14|Jul 14, 2021|05/2021|-0.17|-0.15|700000|700000
2022-01-16 17:02:22|01578|1153093|BRBR|3.54B|3540000000|25.92|2,733,956|7.55%|14|2021-11-18|Nov 18, 2021|09/2021|0.25|0.2551|340000000|357870000|2021-08-05|Aug 05, 2021|06/2021|0.3|0.2156|342600000|292270000
2022-01-16 17:02:26|01579|16757|NSSC|806.2M|806200000|21.96|139,426|53.3%|32|2021-11-08|Nov 08, 2021|09/2021|0.21|0.2476|31050000|29530000|2021-09-13|Sep 13, 2021|06/2021|0.27|0.2497|35430000|29800000
2022-01-16 17:02:28|01580|1166236|CRSR|1.95B|1950000000|20.72|1,163,681|-45.66%|10|2021-11-02|Nov 02, 2021|09/2021|0.16|0.2398|391120000|391110000|2021-08-03|Aug 03, 2021|06/2021|0.36|0.3872|472900000|475230000
2022-01-16 17:02:34|01581|48375|AR|6.29B|6290000000|20.03|6,163,225|175.9%|32|2021-10-27|Oct 27, 2021|09/2021|0.19|0.3049|1480000000|1240000000|2021-07-28|Jul 28, 2021|06/2021|0.1352|0.2558|1090000000|1160000000
2022-01-16 17:02:38|01582|1095982|ACEL|1.15B|1150000000|12.25|251,195|17.79%|13|2021-11-03|Nov 03, 2021|09/2021|0.1828|0.1865|193350000|188520000|2021-08-04|Aug 04, 2021|06/2021|0.2718|0.2134|201970000|202240000
2022-01-16 17:02:42|01583|15858|CVGW|761.04M|761040000|43.05|147,929|-41.26%|31|2021-12-20|Dec 20, 2021|10/2021|-0.08|-0.108|273420000|268480000|2021-09-08|Sep 08, 2021|07/2021|-0.17|-0.048|285010000|281670000
2022-01-16 17:02:45|01584|16670|MSEX|1.79B|1790000000|102.10|99,748|42.52%|31|2021-10-29|Oct 29, 2021|09/2021|0.65|0.795|39870000|41000000|2021-07-30|Jul 30, 2021|06/2021|0.62|0.585|36700000|36000000
2022-01-16 17:02:48|01585|1163804|PAE|930.24M|930240000|9.990|1,612,265|6.84%|11|2021-11-04|Nov 04, 2021|09/2021|0.31|0.1625|689510000|770520000|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1727|747200000|759260000
2022-01-16 17:02:51|01586|17014|QNST|881.98M|881980000|16.26|430,032|-17.46%|33|2021-11-03|Nov 03, 2021|09/2021|0.17|0.16|159610000|152310000|2021-08-04|Aug 04, 2021|06/2021|0.17|0.1467|151200000|142610000
2022-01-16 17:02:55|01587|15565|BJRI|752.01M|752010000|32.27|366,797|-31.21%|33|2021-10-21|Oct 21, 2021|09/2021|-0.13|0.0808|282180000|292270000|2021-07-29|Jul 29, 2021|06/2021|0.26|0.1721|290280000|285040000
2022-01-16 17:02:59|01588|21061|CRY|753.16M|753160000|19.15|177,600|-21%|33|2021-11-04|Nov 04, 2021|09/2021|0.26|0.025|72210000|72400000|2021-07-29|Jul 29, 2021|06/2021|-0.06|0.00|76150000|70970000
2022-01-16 17:03:02|01589|951679|COLL|645.14M|645140000|18.54|278,120|-22.94%|26|2021-11-04|Nov 04, 2021|09/2021|0.8746|0.96|78840000|85060000|2021-08-05|Aug 05, 2021|06/2021|0.8565|0.9629|82940000|84610000
2022-01-16 17:03:06|01590|24284|UHT|810.94M|810940000|58.83|48,050|-16.08%|30|2021-10-25|Oct 25, 2021|09/2021|0.39|--|21210000|--|2021-07-26|Jul 26, 2021|06/2021|0.48|--|20880000|--
2022-01-16 17:03:09|01591|1168633|GNOG|660.24M|660240000|8.44|631,342|-59.34%|9|2021-11-10|Nov 10, 2021|09/2021|-0.55|-0.06|35640000|34190000|2021-08-16|Aug 16, 2021|06/2021|-0.13|-0.11|31690000|30310000
2022-01-16 17:03:12|01592|1024881|PETQ|604.03M|604030000|20.54|387,926|-45.12%|19|2021-11-03|Nov 03, 2021|09/2021|0.1015|0.09|210530000|196820000|2021-08-04|Aug 04, 2021|06/2021|0.651|0.7333|271010000|304600000
2022-01-16 17:03:16|01593|1006458|CADE|6.57B|6570000000|34.14|1,944,851|13.23%|20|2021-10-25|Oct 25, 2021|09/2021|0.65|0.6511|265960000|264000000|2021-07-22|Jul 22, 2021|06/2021|0.8|0.4867|185020000|177910000
2022-01-16 17:03:19|01594|15850|CTRN|477.54M|477540000|57.36|296,411|-6.93%|30|2021-11-30|Nov 30, 2021|10/2021|1.03|0.4475|227960000|220800000|2021-08-24|Aug 24, 2021|07/2021|1.36|0.4267|237280000|227210000
2022-01-16 17:03:23|01595|16381|IOSP|2.43B|2430000000|98.56|125,319|1.33%|33|2021-11-02|Nov 02, 2021|09/2021|1.15|1.01|376100000|346150000|2021-08-03|Aug 03, 2021|06/2021|1.3|0.8867|354500000|334950000
2022-01-16 17:03:26|01596|21106|DBD|858.77M|858770000|10.96|727,296|-3.69%|33|2021-10-28|Oct 28, 2021|09/2021|0.34|0.524|958200000|1040000000|2021-07-29|Jul 29, 2021|06/2021|0.1|0.25|943500000|959430000
2022-01-16 17:03:29|01597|16311|TVTY|1.25B|1250000000|25.09|244,632|21.5%|33|2021-11-02|Nov 02, 2021|09/2021|0.42|0.3608|126290000|121900000|2021-08-04|Aug 04, 2021|06/2021|0.48|0.3617|120070000|111670000
2022-01-16 17:03:33|01598|20991|FUL|4.05B|4050000000|77.01|265,574|45.25%|32|2021-09-22|Sep 22, 2021|08/2021|0.79|0.7885|826830000|797400000|2021-06-23|Jun 23, 2021|05/2021|0.94|0.9207|827870000|764370000
2022-01-16 17:03:36|01599|16965|MODV|1.81B|1810000000|129.01|67,021|-20.52%|33|2021-11-05|Nov 05, 2021|09/2021|1.63|1.42|493060000|499600000|2021-08-06|Aug 06, 2021|06/2021|2.13|1.29|474450000|486950000
2022-01-16 17:03:40|01600|1142209|RAPT|874.56M|874560000|29.60|263,488|41.56%|12|2021-11-10|Nov 10, 2021|09/2021|-0.63|-0.6227|966000|778170|2021-08-11|Aug 11, 2021|06/2021|-0.63|-0.6794|869000|1010000
2022-01-16 17:03:48|01601|17543|WETF|907.72M|907720000|6.390|833,914|21.25%|33|2021-10-29|Oct 29, 2021|09/2021|0.1|0.0894|78110000|77500000|2021-07-30|Jul 30, 2021|06/2021|0.1|0.0871|77600000|75580000
2022-01-16 17:03:56|01602|16053|FARO|1.13B|1130000000|61.85|61,220|-16.32%|33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.0725|79170000|82330000|2021-07-28|Jul 28, 2021|06/2021|0.12|0.115|82110000|81640000
2022-01-16 17:04:00|01603|15800|CRAI|657.07M|657070000|88.47|40,194|53.06%|33|2021-11-04|Nov 04, 2021|09/2021|1.44|1.07|136410000|138030000|2021-08-05|Aug 05, 2021|06/2021|1.53|0.9267|148240000|138270000
2022-01-16 17:04:03|01604|985781|TCMD|356.42M|356420000|17.98|320,331|-64.33%|21|2021-11-08|Nov 08, 2021|09/2021|-0.082|0.12|52500000|57440000|2021-08-02|Aug 02, 2021|06/2021|0.07|0.01|51060000|49920000
2022-01-16 17:04:07|01605|15538|CLAR|876.61M|876610000|23.70|238,849|51.05%|33|2021-11-08|Nov 08, 2021|09/2021|0.13|0.0225|108970000|105840000|2021-08-02|Aug 02, 2021|06/2021|0.06|0.0675|73310000|63470000
2022-01-16 17:04:10|01606|1084219|RUBY|792.62M|792620000|8.82|404,414|-6.96%|19|2021-11-08|Nov 08, 2021|09/2021|-0.55|-0.5633|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.56|-0.4887|0.00|0.00
2022-01-16 17:04:14|01607|1159426|KROS|1.21B|1210000000|51.78|156,068|-27.67%|11|2021-11-04|Nov 04, 2021|09/2021|-0.87|-0.7225|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.67|-0.655|100000|0.00
2022-01-16 17:04:18|01608|15737|CLFD|933.12M|933120000|67.84|157,034|148.13%|30|2021-11-04|Nov 04, 2021|09/2021|0.53|0.405|45240000|38250000|2021-07-22|Jul 22, 2021|06/2021|0.44|0.31|38740000|32100000
2022-01-16 17:04:21|01609|1165669|PLBY|909.54M|909540000|21.98|1,439,612|91.13%|7|2021-11-15|Nov 15, 2021|09/2021|-0.18|-0.042|58360000|57660000|2021-08-10|Aug 10, 2021|06/2021|-0.24|-0.014|49850000|46900000
2022-01-16 17:04:24|01610|1163770|PNTG|533.95M|533950000|18.75|204,911|-67.41%|11|2021-11-01|Nov 01, 2021|09/2021|0.11|0.2575|111920000|110010000|2021-08-09|Aug 09, 2021|06/2021|0.17|0.21|110350000|107120000
2022-01-16 17:04:26|01611|1052946|DMTK|430.31M|430310000|14.48|690,571|-62.87%|14|2021-11-09|Nov 09, 2021|09/2021|-0.68|-0.6367|3030000|3420000|2021-08-04|Aug 04, 2021|06/2021|-0.4623|-0.5333|3120000|2850000
2022-01-16 17:04:30|01612|15925|DMRC|637.59M|637590000|36.80|99,934|-18%|30|2021-11-15|Nov 15, 2021|09/2021|-0.17|-0.49|6420000|6530000|2021-08-05|Aug 05, 2021|06/2021|-0.94|-0.91|6280000|6430000
2022-01-16 17:04:34|01613|20958|EME|6.65B|6650000000|124.65|206,393|27.06%|33|2021-10-28|Oct 28, 2021|09/2021|1.85|1.79|2520000000|2390000000|2021-07-29|Jul 29, 2021|06/2021|1.78|1.58|2440000000|2250000000
2022-01-16 17:04:37|01614|16351|IMGN|1.43B|1430000000|6.490|3,992,341|-9.99%|33|2021-10-29|Oct 29, 2021|09/2021|-0.18|-0.1844|9210000|19030000|2021-07-30|Jul 30, 2021|06/2021|-0.15|-0.1822|16950000|18920000
2022-01-16 17:04:41|01615|17100|RUTH|682.94M|682940000|20.23|339,779|7.49%|33|2021-10-29|Oct 29, 2021|09/2021|0.2|0.118|104190000|104160000|2021-08-06|Aug 06, 2021|06/2021|0.36|0.236|110910000|108150000
2022-01-16 17:04:44|01616|16533|TSAT|1.28B|1280000000|25.90|161,742|0%|28|2021-11-22|Nov 22, 2021|09/2021|-0.81|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.69|--|--|--
2022-01-16 17:04:48|01617|15522|NOTV|811.48M|811480000|32.86|198,414|110.64%|31|2021-12-07|Dec 07, 2021|09/2021|0.06|-0.15|30080000|24480000|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.08|22890000|21100000
2022-01-16 17:04:52|01618|15814|CRMT|647.64M|647640000|99.50|59,279|-18.44%|33|2021-11-17|Nov 17, 2021|10/2021|3.33|3.2|288300000|269360000|2021-08-17|Aug 17, 2021|07/2021|3.57|3.49|280330000|249750000
2022-01-16 17:04:56|01619|1166923|ARRY|1.96B|1960000000|13.08|2,810,427|-71.52%|9|2021-11-11|Nov 11, 2021|09/2021|-0.07|-0.0559|192070000|201310000|2021-08-11|Aug 11, 2021|06/2021|0.07|0.0161|202800000|223880000
2022-01-16 17:05:00|01620|51011|VUZI|479.15M|479150000|7.53|3,438,654|-16.29%|27|2021-11-08|Nov 08, 2021|09/2021|-0.13|-0.1267|3020000|3790000|2021-08-10|Aug 10, 2021|06/2021|-0.14|-0.0967|2920000|4330000
2022-01-16 17:05:04|01621|24424|ATRS|607.05M|607050000|3.570|662,327|-16.59%|33|2021-11-04|Nov 04, 2021|09/2021|0.03|0.0257|48190000|47930000|2021-08-05|Aug 05, 2021|06/2021|0.03|0.0171|44980000|43260000
2022-01-16 17:05:07|01622|1010717|WOW|1.75B|1750000000|20.10|400,517|78.98%|19|2021-11-08|Nov 08, 2021|09/2021|6.24|0.1692|267700000|279110000|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1035|287300000|281490000
2022-01-16 17:05:11|01623|1084220|REPL|1.12B|1120000000|23.87|239,636|-44.78%|20|2021-11-04|Nov 04, 2021|09/2021|-0.56|-0.5133|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.53|-0.4411|0.00|0.00
2022-01-16 17:05:15|01624|15339|ADUS|1.34B|1340000000|85.05|104,218|-29.38%|33|2021-11-01|Nov 01, 2021|09/2021|0.91|0.885|216660000|226340000|2021-08-02|Aug 02, 2021|06/2021|0.9|0.8688|217890000|216790000
2022-01-16 17:05:22|01625|7999|KBH|4.29B|4290000000|49.04|1,611,319|37.14%|34|2022-01-12|Jan 12, 2022|11/2021|1.91|1.77|1680000000|1710000000|2021-09-22|Sep 22, 2021|08/2021|1.6|1.6|1470000000|1560000000
2022-01-16 17:05:24|01626|1166405|PMVP|798.69M|798690000|17.60|485,233|-60.24%|9|2021-11-12|Nov 12, 2021|09/2021|-0.33|-0.2967|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.29|-0.28|0.00|0.00
2022-01-16 17:05:28|01627|20978|ALX|1.34B|1340000000|262.49|12,451|-4.94%|33|2021-11-01|Nov 01, 2021|09/2021|2.39|2.93|48950000|54100000|2021-08-02|Aug 02, 2021|06/2021|4.33|2.94|51390000|54000000
2022-01-16 17:05:32|01628|1075233|SRRK|710.24M|710240000|20.23|200,815|-64.77%|19|2021-11-09|Nov 09, 2021|09/2021|-1.02|-0.816|5460000|4640000|2021-08-10|Aug 10, 2021|06/2021|-0.84|-0.7499|4600000|5200000
2022-01-16 17:05:36|01629|24412|MCF|648.31M|648310000|3.220|1,223,205|5.92%|33|2021-11-15|Nov 15, 2021|09/2021|-0.0639|0.07|99930000|81700000|2021-08-11|Aug 11, 2021|06/2021|0.0961|0.06|83640000|68900000
2022-01-16 17:05:40|01630|989659|TRHC|361.89M|361890000|15.02|662,173|-70.96%|21|2021-11-04|Nov 04, 2021|09/2021|-0.04|0.0338|86590000|88520000|2021-08-05|Aug 05, 2021|06/2021|-0.01|-0.0033|82310000|81580000
2022-01-16 17:05:45|01631|17073|ROCK|2.03B|2030000000|62.20|151,949|-35.24%|33|2021-10-27|Oct 27, 2021|09/2021|0.91|1.17|369350000|376930000|2021-08-03|Aug 03, 2021|06/2021|0.8|0.8725|348400000|327350000
2022-01-16 17:05:49|01632|16120|FORR|1.08B|1080000000|56.38|63,643|36.61%|33|2021-11-03|Nov 03, 2021|09/2021|0.41|0.2567|118140000|116680000|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5567|128670000|122040000
2022-01-16 17:05:53|01633|15428|AOSL|1.34B|1340000000|50.79|528,365|79.03%|32|2021-11-04|Nov 04, 2021|09/2021|1.06|0.9467|187040000|180000000|2021-08-11|Aug 11, 2021|06/2021|0.95|0.7457|177310000|170000000
2022-01-16 17:05:56|01634|41007|NRC|971.92M|971920000|38.21|40,434|-18.04%|29|2021-11-02|Nov 02, 2021|09/2021|0.38|--|37770000|--|2021-08-03|Aug 03, 2021|06/2021|0.35|--|36430000|--
2022-01-16 17:06:00|01635|16540|LQDT|701.31M|701310000|21.08|197,178|17.05%|33|2021-12-09|Dec 09, 2021|09/2021|0.26|0.11|70300000|60920000|2021-08-05|Aug 05, 2021|06/2021|0.31|0.19|69670000|68220000
2022-01-16 17:06:04|01636|16476|KTOS|2.09B|2090000000|16.87|880,752|-42.91%|32|2021-11-03|Nov 03, 2021|09/2021|0.09|-0.0021|200600000|203730000|2021-08-03|Aug 03, 2021|06/2021|0.01|-0.01|205100000|198950000
2022-01-16 17:06:07|01637|51057|PARR|1.06B|1060000000|17.60|357,533|30.37%|28|2021-11-03|Nov 03, 2021|09/2021|0.76|0.6945|1310000000|1180000000|2021-08-04|Aug 04, 2021|06/2021|-0.81|-0.702|1220000000|1050000000
2022-01-16 17:06:10|01638|39322|AMCX|1.78B|1780000000|42.20|426,759|0.36%|33|2021-11-05|Nov 05, 2021|09/2021|2.68|1.18|810770000|706060000|2021-08-06|Aug 06, 2021|06/2021|3.45|1.8|771390000|696880000
2022-01-16 17:06:12|01639|1167741|SEER|1.21B|1210000000|19.59|441,016|-75.35%|7|2021-11-09|Nov 09, 2021|09/2021|-0.3|-0.2846|2160000|1230000|2021-08-12|Aug 12, 2021|06/2021|-0.27|-0.2775|1330000|787030
2022-01-16 17:06:16|01640|1088201|ARLO|814.33M|814330000|9.660|991,412|22.43%|19|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.138|111150000|106240000|2021-08-04|Aug 04, 2021|06/2021|-0.04|-0.1503|98570000|86890000
2022-01-16 17:06:20|01641|16908|PGTI|1.31B|1310000000|21.90|244,419|-3.27%|34|2021-11-11|Nov 11, 2021|09/2021|0.26|0.234|300430000|297940000|2021-08-12|Aug 12, 2021|06/2021|0.18|0.3075|285500000|281740000
2022-01-16 17:06:24|01642|41289|AXGN|380.3M|380300000|9.15|364,174|-51.17%|31|2021-11-03|Nov 03, 2021|09/2021|-0.09|-0.1267|31200000|33670000|2021-08-04|Aug 04, 2021|06/2021|-0.09|-0.1308|33580000|32180000
2022-01-16 17:06:29|01643|21035|MTRN|1.83B|1830000000|89.61|87,673|31.37%|33|2021-11-02|Nov 02, 2021|09/2021|1.1|0.8367|388030000|375370000|2021-08-03|Aug 03, 2021|06/2021|0.86|0.7533|371000000|343500000
2022-01-16 17:06:32|01644|1141598|NOVA|2.65B|2650000000|23.59|2,360,777|-50.32%|15|2021-10-27|Oct 27, 2021|09/2021|-0.25|-0.2975|68900000|67180000|2021-07-28|Jul 28, 2021|06/2021|-0.57|-0.26|66560000|56970000
2022-01-16 17:06:36|01645|17057|RIGL|413.83M|413830000|2.420|1,564,159|-35.64%|33|2021-11-02|Nov 02, 2021|09/2021|-0.12|-0.0996|21540000|23560000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.1093|26270000|20370000
2022-01-16 17:06:54|01646|17056|RICK|807.02M|807020000|84.95|51,404|123.38%|34|2022-01-10|Jan 10, 2022|12/2021|1.03|1.03|61100000|60520000|2021-12-14|Dec 14, 2021|09/2021|1.58|0.67|54940000|54400000
2022-01-16 17:06:57|01647|101855|QUOT|665.67M|665670000|7.05|1,249,877|-28.57%|30|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.085|135880000|130950000|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.1|123880000|122060000
2022-01-16 17:07:01|01648|32530|OVV|10.79B|10790000000|41.33|2,879,281|138.21%|33|2021-11-02|Nov 02, 2021|09/2021|1.52|1.56|1790000000|1790000000|2021-07-27|Jul 27, 2021|06/2021|1.12|1.11|1690000000|1660000000
2022-01-16 17:07:05|01649|21118|HSC|1.38B|1380000000|17.39|403,759|-6.56%|33|2021-11-02|Nov 02, 2021|09/2021|0.2|0.248|544300000|578770000|2021-08-03|Aug 03, 2021|06/2021|0.28|0.236|569820000|556350000
2022-01-16 17:07:09|01650|21029|HZO|1.13B|1130000000|51.25|258,803|20.53%|33|2021-10-26|Oct 26, 2021|09/2021|1.45|1.17|462310000|512360000|2021-07-22|Jul 22, 2021|06/2021|2.59|2.07|666330000|633830000
2022-01-16 17:07:12|01651|1163666|BTRS|1.09B|1090000000|6.65|1,181,295|-60.3%|11|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0704|32730000|33130000|2021-08-11|Aug 11, 2021|06/2021|-0.07|-0.069|31590000|30800000
2022-01-16 17:07:15|01652|1161533|AMTI|421.08M|421080000|10.94|263,055|-68.75%|9|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.62|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.62|-0.6|0.00|0.00
2022-01-16 17:07:19|01653|977673|TPB|693.97M|693970000|36.77|231,123|-16.77%|23|2021-10-26|Oct 26, 2021|09/2021|0.65|0.57|109900000|112930000|2021-07-27|Jul 27, 2021|06/2021|0.73|0.5533|122640000|106220000
2022-01-16 17:07:26|01654|17143|SCVL|1.02B|1020000000|36.14|276,618|-15.38%|31|2021-11-17|Nov 17, 2021|10/2021|1.64|1.15|356340000|314700000|2021-08-25|Aug 25, 2021|07/2021|1.54|0.81|332230000|302510000
2022-01-16 17:07:29|01655|16389|AMRX|1.4B|1400000000|4.640|766,511|-3.93%|33|2021-11-03|Nov 03, 2021|09/2021|0.21|0.2043|528590000|544090000|2021-08-09|Aug 09, 2021|06/2021|0.25|0.1838|535080000|522600000
2022-01-16 17:07:32|01656|1171971|ULCC|3B|3000000000|13.87|497,839|-|6|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.2053|630000000|600170000|2021-08-04|Aug 04, 2021|06/2021|-0.24|-0.3009|550000000|538420000
2022-01-16 17:07:36|01657|32332|FC|711.71M|711710000|49.78|54,699|99.76%|35|2022-01-06|Jan 06, 2022|11/2021|0.27|0.0333|61260000|55370000|2021-11-09|Nov 09, 2021|08/2021|0.13|0.145|68950000|63450000
2022-01-16 17:07:40|01658|21084|AVNT|5.03B|5030000000|54.93|434,252|28.25%|33|2021-10-28|Oct 28, 2021|09/2021|0.7|0.6828|1220000000|1170000000|2021-07-30|Jul 30, 2021|06/2021|0.87|0.8095|1240000000|1120000000
2022-01-16 17:07:43|01659|20911|BFS|1.69B|1690000000|53.01|36,953|66.49%|31|2021-11-04|Nov 04, 2021|09/2021|0.44|--|59060000|60620000|2021-08-05|Aug 05, 2021|06/2021|0.42|--|58820000|59140000
2022-01-16 17:07:48|01660|1172577|AGTI|2.62B|2620000000|20.08|207,829|-|6|2021-11-09|Nov 09, 2021|09/2021|0.23|0.0784|262420000|241850000|2021-08-12|Aug 12, 2021|06/2021|0.23|0.0877|250540000|241840000
2022-01-16 17:07:51|01661|1164095|RXT|2.68B|2680000000|12.78|980,285|-30.88%|10|2021-11-15|Nov 15, 2021|09/2021|0.25|0.2408|717900000|755950000|2021-08-11|Aug 11, 2021|06/2021|0.24|0.1828|743800000|741600000
2022-01-16 17:07:54|01662|999053|IMXI|644.46M|644460000|16.69|168,079|8.87%|19|2021-11-03|Nov 03, 2021|09/2021|0.4|0.3465|120710000|116600000|2021-08-04|Aug 04, 2021|06/2021|0.39|0.3265|116750000|103460000
2022-01-16 17:07:58|01663|20483|CIR|497.94M|497940000|24.58|77,185|-35.65%|33|2021-11-12|Nov 12, 2021|09/2021|0.5|0.5568|190780000|203190000|2021-08-10|Aug 10, 2021|06/2021|0.35|0.3283|190350000|189160000
2022-01-16 17:08:02|01664|992755|GOLF|3.63B|3630000000|49.28|186,092|21.86%|21|2021-11-04|Nov 04, 2021|09/2021|0.52|0.14|521630000|415030000|2021-08-05|Aug 05, 2021|06/2021|1.08|0.7643|624850000|530900000
2022-01-16 17:08:13|01665|1172768|PRVA|2.35B|2350000000|22.06|668,245|-|6|2021-11-08|Nov 08, 2021|09/2021|-0.09|-0.135|251520000|215150000|2021-08-09|Aug 09, 2021|06/2020|0.05|--|183300000|--
2022-01-16 17:08:17|01666|1171961|ALHC|1.57B|1570000000|8.39|1,018,519|-|7|2021-11-04|Nov 04, 2021|09/2021|-0.26|-0.1637|293470000|275480000|2021-08-09|Aug 09, 2021|06/2021|-0.25|-0.1052|308950000|267350000
2022-01-16 17:08:21|01667|20250|AXL|1.13B|1130000000|9.94|1,091,776|13.73%|33|2021-11-05|Nov 05, 2021|09/2021|0.15|0.005|1290000000|1160000000|2021-07-30|Jul 30, 2021|06/2021|0.29|0.0192|1380000000|1150000000
2022-01-16 17:08:25|01668|41259|ECOM|669.19M|669190000|22.27|149,634|17.09%|33|2021-11-09|Nov 09, 2021|09/2021|0.209|0.17|41580000|41530000|2021-08-05|Aug 05, 2021|06/2021|0.2639|0.1967|41540000|40040000
2022-01-16 17:08:28|01669|1166469|NUVB|1.31B|1310000000|6.010|1,083,576|-44.86%|6|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.1053|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.0985|0.00|0.00
2022-01-16 17:08:32|01670|41000|MDXG|568.37M|568370000|5.12|623,256|-41.62%|33|2021-11-02|Nov 02, 2021|09/2021|0.0231|-0.095|63070000|60260000|2021-08-03|Aug 03, 2021|06/2021|0.0206|-0.1|67850000|58770000
2022-01-16 17:08:36|01671|1097394|VAPO|448.19M|448190000|17.19|194,178|-47.75%|17|2021-11-03|Nov 03, 2021|09/2021|-0.52|-0.522|38120000|30890000|2021-08-09|Aug 09, 2021|06/2021|-0.67|-0.644|20630000|18260000
2022-01-16 17:08:39|01672|992960|ADNT|4.75B|4750000000|50.35|818,669|43.41%|21|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.755|2770000000|2770000000|2021-08-05|Aug 05, 2021|06/2021|-0.53|0.15|3240000000|3240000000
2022-01-16 17:08:43|01673|17387|TRNS|707.59M|707590000|94.11|38,558|165.85%|31|2021-11-02|Nov 02, 2021|09/2021|0.4|0.368|50390000|48050000|2021-07-27|Jul 27, 2021|06/2021|0.49|0.252|47790000|44420000
2022-01-16 17:08:46|01674|1131468|POWW|551.39M|551390000|4.790|2,059,714|-29.87%|15|2021-11-15|Nov 15, 2021|09/2021|0.17|0.105|61000000|55000000|2021-08-16|Aug 16, 2021|06/2021|0.13|0.065|44480000|44030000
2022-01-16 17:08:49|01675|940764|OCUL|474.98M|474980000|6.20|1,010,255|-69.5%|29|2021-11-08|Nov 08, 2021|09/2021|0.03|-0.26|12150000|12450000|2021-08-09|Aug 09, 2021|06/2021|-0.11|-0.21|11720000|10830000
2022-01-16 17:08:54|01676|15645|CASH|1.9B|1900000000|63.02|266,006|60.72%|31|2021-10-27|Oct 27, 2021|09/2021|0.5|0.805|120210000|116500000|2021-07-28|Jul 28, 2021|06/2021|1.21|0.8889|130930000|117500000
2022-01-16 17:08:57|01677|958235|MCFT|501.87M|501870000|26.49|120,081|-2.03%|26|2021-11-10|Nov 10, 2021|09/2021|0.67|0.558|144010000|135580000|2021-09-02|Sep 02, 2021|06/2021|0.98|0.778|155530000|142310000
2022-01-16 17:09:03|01678|20425|AIN|2.88B|2880000000|88.90|123,228|16.93%|33|2021-10-25|Oct 25, 2021|09/2021|0.83|0.6957|232440000|218630000|2021-07-26|Jul 26, 2021|06/2021|1.01|0.7267|234520000|219320000
2022-01-16 17:09:06|01679|1174617|FA|2.7B|2700000000|17.67|773,547|-|12|2021-11-08|Nov 08, 2021|09/2020|-0.02|--|136800000|--|2021-11-08|Nov 08, 2021|09/2021|0.28|0.1937|192870000|168200000
2022-01-16 17:09:10|01680|16418|JBSS|1.02B|1020000000|88.86|32,669|11.58%|29|2021-10-25|Oct 25, 2021|09/2021|1.66|1.39|226330000|218000000|2021-08-18|Aug 18, 2021|06/2021|1.07|1.15|206740000|198200000
2022-01-16 17:09:14|01681|41318|NDLS|389.73M|389730000|8.53|279,604|-3.29%|33|2021-10-27|Oct 27, 2021|09/2021|0.12|0.0883|125130000|124990000|2021-08-03|Aug 03, 2021|06/2021|0.1|0.106|125650000|123320000
2022-01-16 17:09:17|01682|1071995|BTAI|545.62M|545620000|19.50|295,050|-62.13%|19|2021-11-10|Nov 10, 2021|09/2021|-0.96|-1.04|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-1.11|-1.07|0.00|0.00
2022-01-16 17:09:21|01683|15811|CRIS|334.37M|334370000|3.650|1,830,511|-71.48%|33|2021-11-09|Nov 09, 2021|09/2021|-0.12|-0.13|3040000|2710000|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.11|2290000|2480000
2022-01-16 17:09:24|01684|16917|VBIV|527.47M|527470000|2.050|3,454,123|-36.43%|24|2021-11-08|Nov 08, 2021|09/2021|-0.06|-0.07|107000|203670|2021-08-02|Aug 02, 2021|06/2021|-0.07|-0.0667|142000|481330
2022-01-16 17:09:29|01685|15744|CLVS|352.24M|352240000|2.710|3,590,039|-51.43%|33|2021-11-03|Nov 03, 2021|09/2021|-0.56|-0.4779|37920000|39400000|2021-08-04|Aug 04, 2021|06/2021|-0.61|-0.5656|36820000|41350000
2022-01-16 17:09:35|01686|20972|POLY|1.23B|1230000000|30.92|382,912|-5.7%|33|2021-10-28|Oct 28, 2021|09/2021|0.77|0.615|420080000|436420000|2021-07-29|Jul 29, 2021|06/2021|0.6|0.4558|432430000|419830000
2022-01-16 17:09:38|01687|41197|BCC|2.77B|2770000000|70.35|305,071|44.57%|29|2021-11-01|Nov 01, 2021|09/2021|2.31|2.09|1880000000|1650000000|2021-08-02|Aug 02, 2021|06/2021|7.62|4.75|2440000000|2060000000
2022-01-16 17:09:41|01688|1173360|FLYW|3.25B|3250000000|31.09|1,169,942|-|6|2021-11-09|Nov 09, 2021|09/2021|0.08|-0.0142|62000000|50210000|2021-08-10|Aug 10, 2021|06/2021|-0.35|-0.1465|33000000|23950000
2022-01-16 17:09:45|01689|16249|HCKT|592.86M|592860000|19.90|79,656|37.91%|33|2021-11-09|Nov 09, 2021|09/2021|0.32|0.2833|71400000|66830000|2021-08-10|Aug 10, 2021|06/2021|0.39|0.2867|73200000|65280000
2022-01-16 17:09:52|01690|1081674|IIIV|744.1M|744100000|23.06|239,136|-22.04%|19|2021-11-17|Nov 17, 2021|09/2021|0.33|0.2897|67190000|64480000|2021-08-09|Aug 09, 2021|06/2021|0.26|0.277|61960000|55990000
2022-01-16 17:09:57|01691|39235|SKT|2.11B|2110000000|19.44|942,777|54.04%|33|2021-11-01|Nov 01, 2021|09/2021|-0.11|0.1|107270000|95530000|2021-08-03|Aug 03, 2021|06/2021|0.02|-0.0078|96820000|96310000
2022-01-16 17:09:59|01692|1167037|GATO|694.8M|694800000|10.05|668,395|-19.79%|11|2021-11-08|Nov 08, 2021|09/2021|-0.22|0.0825|57000000|59000000|2021-08-09|Aug 09, 2021|06/2021|0.23|0.1324|75000000|71000000
2022-01-16 17:10:05|01693|16899|PETS|484.8M|484800000|23.99|369,495|-30.92%|29|2021-10-25|Oct 25, 2021|09/2021|0.31|0.3467|67400000|70960000|2021-07-26|Jul 26, 2021|06/2021|0.22|0.37|79310000|87730000
2022-01-16 17:10:09|01694|1153168|PHAT|458.99M|458990000|15.16|190,909|-59.63%|12|2021-11-08|Nov 08, 2021|09/2021|-0.98|-1.05|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.8854|-1.07|0.00|0.00
2022-01-16 17:10:12|01695|40065|ICPT|524.75M|524750000|17.76|845,595|-35.3%|33|2021-11-03|Nov 03, 2021|09/2021|-0.11|-1.1|92830000|83040000|2021-07-29|Jul 29, 2021|06/2021|-0.33|-1.22|96580000|82680000
2022-01-16 17:10:16|01696|1123797|DTIL|360.96M|360960000|5.94|427,269|-47.43%|16|2021-11-10|Nov 10, 2021|09/2021|-0.19|-0.5919|24040000|6020000|2021-08-12|Aug 12, 2021|06/2021|0.36|-0.4445|68810000|13860000
2022-01-16 17:10:22|01697|1096237|ALLO|1.89B|1890000000|13.28|1,447,210|-59%|15|2021-11-04|Nov 04, 2021|09/2021|-0.57|-0.5591|49000|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.53|-0.5471|44000|263860
2022-01-16 17:10:25|01698|16314|HWKN|831.63M|831630000|39.39|42,093|-26.84%|30|2021-10-27|Oct 27, 2021|09/2021|0.67|0.788|183280000|176320000|2021-07-29|Jul 29, 2021|06/2021|0.79|0.696|181240000|178770000
2022-01-16 17:10:29|01699|16949|PPBI|4.18B|4180000000|44.27|358,468|28.13%|33|2021-10-21|Oct 21, 2021|09/2021|0.9578|0.8233|199170000|188880000|2021-07-27|Jul 27, 2021|06/2021|1.02|0.7057|187660000|180180000
2022-01-16 17:10:33|01700|15438|ARAY|385.5M|385500000|4.240|1,408,964|-10.74%|33|2021-11-03|Nov 03, 2021|09/2021|-0.01|-0.0378|107440000|93860000|2021-08-11|Aug 11, 2021|06/2021|-0.12|-0.022|110940000|102040000
2022-01-16 17:10:36|01701|1096533|VLDR|815.26M|815260000|4.15|3,603,668|-81.92%|14|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.1514|13060000|19560000|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.1439|13600000|17350000
2022-01-16 17:10:40|01702|101922|PAHC|853.41M|853410000|21.07|73,903|-1.36%|30|2021-11-02|Nov 02, 2021|09/2021|0.25|0.2933|214700000|201060000|2021-08-25|Aug 25, 2021|06/2021|0.32|0.3125|220300000|214280000
2022-01-16 17:10:43|01703|15393|AMKR|6.11B|6110000000|24.99|954,474|38.53%|33|2021-10-25|Oct 25, 2021|09/2021|0.74|0.4361|1680000000|1470000000|2021-07-26|Jul 26, 2021|06/2021|0.51|0.42|1410000000|1350000000
2022-01-16 17:10:47|01704|41295|LIND|930.21M|930210000|18.53|239,232|10.1%|24|2021-11-02|Nov 02, 2021|09/2021|-0.5|-0.4827|64510000|38000000|2021-08-03|Aug 03, 2021|06/2021|-0.71|-0.575|15270000|7900000
2022-01-16 17:10:50|01705|1153167|ONEW|844.23M|844230000|55.72|83,940|66.08%|14|2021-11-18|Nov 18, 2021|09/2021|1.35|1.18|280310000|290550000|2021-07-29|Jul 29, 2021|06/2021|3.04|2.4|404210000|454230000
2022-01-16 17:10:53|01706|1052375|RMNI|445.99M|445990000|5.130|682,894|-21.08%|19|2021-11-03|Nov 03, 2021|09/2021|0.1503|0.1025|95640000|94920000|2021-08-04|Aug 04, 2021|06/2021|0.0981|0.0725|91610000|89880000
2022-01-16 17:10:57|01707|17617|ZIXI|481.87M|481870000|8.485|1,402,386|-3.41%|33|2021-11-08|Nov 08, 2021|09/2021|0.15|0.15|64850000|64170000|2021-08-05|Aug 05, 2021|06/2021|0.14|0.14|62830000|61350000
2022-01-16 17:11:00|01708|17164|SHEN|1.22B|1220000000|24.39|211,899|-43.65%|33|2021-10-28|Oct 28, 2021|09/2021|0.13|-0.11|62240000|61910000|2021-07-29|Jul 29, 2021|06/2021|0.04|0.03|60700000|60030000
2022-01-16 17:11:04|01709|953808|EVH|2.23B|2230000000|25.36|565,096|43.52%|26|2021-11-03|Nov 03, 2021|09/2021|-0.03|-0.0343|222470000|226000000|2021-08-04|Aug 04, 2021|06/2021|0.0024|-0.0486|222060000|216560000
2022-01-16 17:11:07|01710|1163373|EOSE|305.55M|305550000|5.69|561,625|-75.29%|7|2021-11-10|Nov 10, 2021|09/2021|-0.34|-0.4699|718000|1310000|2021-08-11|Aug 11, 2021|06/2021|-1.04|-0.1733|612000|2840000
2022-01-16 17:11:10|01711|100224|FLXN|458.93M|458930000|9.120|1,805,863|-30.17%|29|2021-11-08|Nov 08, 2021|09/2021|-0.6|-0.5625|21610000|21630000|2021-08-04|Aug 04, 2021|06/2021|-0.44|-0.501|28180000|28940000
2022-01-16 17:11:14|01712|30677|APYX|399.42M|399420000|11.63|73,161|17.24%|33|2021-11-11|Nov 11, 2021|09/2021|-0.12|-0.15|11800000|10200000|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.1475|11220000|8860000
2022-01-16 17:11:17|01713|48411|AERI|357.55M|357550000|7.55|1,134,615|-45.88%|30|2021-11-04|Nov 04, 2021|09/2021|-0.72|-0.6523|29310000|29090000|2021-08-04|Aug 04, 2021|06/2021|-0.67|-0.6801|27190000|26300000
2022-01-16 17:11:19|01714|1167959|BCAB|465.24M|465240000|12.63|283,091|-72.17%|8|2021-11-15|Nov 15, 2021|09/2021|-0.68|-0.6441|0.00|0.00|2021-08-18|Aug 18, 2021|06/2021|-0.9|-0.8457|250000|125000
2022-01-16 17:11:23|01715|20613|BXC|795.17M|795170000|81.92|162,182|126.11%|33|2021-11-02|Nov 02, 2021|09/2021|4.74|3.92|971000000|878610000|2021-08-03|Aug 03, 2021|06/2021|11.61|4.96|1310000000|1010000000
2022-01-16 17:11:26|01716|16798|OFLX|1.38B|1380000000|136.82|10,213|-6.35%|19|2021-10-20|Oct 20, 2021|09/2021|0.61|--|31730000|--|2021-07-16|Jul 16, 2021|06/2021|0.61|--|31970000|--
2022-01-16 17:11:30|01717|1171835|PCT|990.2M|990200000|7.92|1,033,695|-53.11%|7|2021-11-11|Nov 11, 2021|09/2021|-0.18|-0.1342|0.00|0.00|2021-08-17|Aug 17, 2021|06/2021|-0.13|-0.16|0.00|0.00
2022-01-16 17:11:33|01718|31075|VSTM|327.93M|327930000|1.800|1,588,081|-26.53%|33|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0845|2000|37500|2021-08-02|Aug 02, 2021|06/2021|-0.1|-0.0833|500000|50000
2022-01-16 17:11:38|01719|41245|TMHC|4.03B|4030000000|32.79|798,017|32.11%|33|2021-10-27|Oct 27, 2021|09/2021|1.34|1.2|1860000000|1780000000|2021-07-29|Jul 29, 2021|06/2021|0.95|0.9989|1720000000|1730000000
2022-01-16 17:11:41|01720|986076|ATOM|381.64M|381640000|16.48|320,073|-42.5%|21|2021-10-28|Oct 28, 2021|09/2021|-0.19|-0.12|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.17|-0.14|0.00|0.00
2022-01-16 17:11:44|01721|1114557|GCMG|1.88B|1880000000|9.96|268,682|-24.83%|18|2021-11-10|Nov 10, 2021|09/2021|0.1281|0.1287|118080000|102760000|2021-08-10|Aug 10, 2021|06/2021|0.1|0.1021|119700000|103200000
2022-01-16 17:11:49|01722|1137411|STOK|722.5M|722500000|19.58|209,918|-70.59%|15|2021-11-08|Nov 08, 2021|09/2021|-0.61|-0.5704|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.461|0.00|0.00
2022-01-16 17:11:53|01723|101902|ALDX|219.59M|219590000|3.78|1,105,687|-71.73%|29|2021-10-28|Oct 28, 2021|09/2021|-0.27|-0.2629|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.28|-0.2414|0.00|0.00
2022-01-16 17:11:59|01724|1131054|RMO|418.51M|418510000|3.120|4,385,346|-85.87%|11|2021-11-15|Nov 15, 2021|09/2021|-0.13|-0.28|5760000|3150000|2021-08-16|Aug 16, 2021|06/2021|-0.22|-0.1567|926000|2050000
2022-01-16 17:12:03|01725|15416|ANDE|1.29B|1290000000|39.28|170,270|59.61%|33|2021-11-02|Nov 02, 2021|09/2021|0.41|-0.1425|3000000000|2650000000|2021-08-03|Aug 03, 2021|06/2021|1.3|0.61|3270000000|2280000000
2022-01-16 17:12:07|01726|102083|XXII|401.99M|401990000|2.470|3,590,393|-11.15%|25|2021-11-04|Nov 04, 2021|09/2021|-0.06|-0.04|7800000|8310000|2021-08-05|Aug 05, 2021|06/2021|-0.03|-0.03|8400000|7100000
2022-01-16 17:12:10|01727|1174428|VERV|1.58B|1580000000|32.79|441,204|-|6|2021-11-10|Nov 10, 2021|09/2020|-0.19|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.47|-0.4525|0.00|0.00
2022-01-16 17:12:13|01728|32546|GRPN|651.81M|651810000|22.05|1,017,724|-35.83%|33|2021-11-04|Nov 04, 2021|09/2021|0.38|0.11|214170000|213040000|2021-08-05|Aug 05, 2021|06/2021|0.7381|-0.03|265960000|244660000
2022-01-16 17:12:16|01729|16338|IESC|1.06B|1060000000|51.19|23,015|6.71%|21|2021-12-03|Dec 03, 2021|09/2021|1.06|--|483800000|--|2021-08-05|Aug 05, 2021|06/2021|0.99|--|406000000|--
2022-01-16 17:12:19|01730|1053090|FNKO|902.85M|902850000|17.80|500,988|47.6%|19|2021-11-04|Nov 04, 2021|09/2021|0.39|0.2722|267730000|240740000|2021-08-05|Aug 05, 2021|06/2021|0.4|0.1833|236110000|205150000
2022-01-16 17:12:22|01731|1167577|PRG|2.77B|2770000000|42.31|734,345|-27.82%|9|2021-11-03|Nov 03, 2021|09/2021|0.94|0.9|650410000|678380000|2021-07-29|Jul 29, 2021|06/2021|1.09|0.8125|659970000|656570000
2022-01-16 17:12:28|01732|15965|ECHO|1.28B|1280000000|48.24|425,785|76.7%|33|2021-10-26|Oct 26, 2021|09/2021|0.93|0.737|985600000|928020000|2021-07-28|Jul 28, 2021|06/2021|0.84|0.598|934520000|847370000
2022-01-16 17:12:32|01733|1014086|MRSN|451.61M|451610000|6.28|901,521|-70.22%|19|2021-11-09|Nov 09, 2021|09/2021|-0.63|-0.5683|11000|120500|2021-08-06|Aug 06, 2021|06/2021|-0.59|-0.4867|11000|170000
2022-01-16 17:12:37|01734|940835|MRNS|407M|407000000|11.07|144,067|-12.14%|27|2021-11-09|Nov 09, 2021|09/2021|-0.53|-0.7333|10110000|5160000|2021-08-10|Aug 10, 2021|06/2021|-0.65|-0.6867|1910000|2630000
2022-01-16 17:12:43|01735|955564|MCRB|738.45M|738450000|8.04|1,870,091|-67.16%|25|2021-11-10|Nov 10, 2021|09/2021|0.72|-0.0544|126730000|28520000|2021-08-03|Aug 03, 2021|06/2021|-0.53|-0.37|5260000|5860000
2022-01-16 17:12:47|01736|1166744|STTK|308.4M|308400000|7.30|350,649|-83.85%|7|2021-11-09|Nov 09, 2021|09/2021|-0.41|-0.445|1900000|1980000|2021-08-11|Aug 11, 2021|06/2021|-0.56|-0.35|-4230000|1980000
2022-01-16 17:12:52|01737|1171757|VEI|1.32B|1320000000|17.58|319,999|-|8|2021-12-01|Dec 01, 2021|09/2021|0.2|0.2|--|233990000|2021-08-13|Aug 13, 2021|06/2021|-4.83|0.0798|-64450000|215760000
2022-01-16 17:12:58|01738|102920|TBPH|728.14M|728140000|9.88|1,105,556|-45.08%|28|2021-11-03|Nov 03, 2021|09/2021|-0.48|-0.5675|13190000|14400000|2021-08-03|Aug 03, 2021|06/2021|-0.8|-1.02|12910000|15410000
2022-01-16 17:13:00|01739|1168028|MASS|492.43M|492430000|17.65|279,500|-71.74%|8|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.145|12550000|12030000|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.215|8280000|7150000
2022-01-16 17:13:03|01740|1169890|XOG|1.77B|1770000000|68.54|191,509|-|8|2021-11-05|Nov 05, 2021|09/2021|--|2.72|--|219400000|2021-08-11|Aug 11, 2021|06/2021|0.93|2.13|224000000|212900000
2022-01-16 17:13:06|01741|6425|ATLC|1.09B|1090000000|71.91|111,071|197.64%|20|2021-11-12|Nov 12, 2021|09/2021|1.96|1.73|203920000|187470000|2021-08-13|Aug 13, 2021|06/2021|1.56|1.42|179520000|154340000
2022-01-16 17:13:10|01742|1097629|REZI|3.78B|3780000000|26.17|678,309|4.72%|18|2021-11-04|Nov 04, 2021|09/2021|0.46|0.4496|1500000000|1520000000|2021-08-05|Aug 05, 2021|06/2021|0.3901|0.3097|1480000000|1430000000
2022-01-16 17:13:14|01743|1163765|APPH|405.8M|405800000|4.02|1,557,908|-83.02%|7|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.2873|543000|350000|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.16|3140000|5900000
2022-01-16 17:13:19|01744|994771|ORGO|1.08B|1080000000|8.42|821,045|-11.37%|19|2021-11-09|Nov 09, 2021|09/2021|0.09|0.0625|113750000|112240000|2021-08-09|Aug 09, 2021|06/2021|0.15|0.0575|123200000|105950000
2022-01-16 17:13:23|01745|1137410|AKRO|776.61M|776610000|22.26|179,991|-23.87%|14|2021-11-12|Nov 12, 2021|09/2021|-0.7|-0.8667|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.83|-0.7095|0.00|0.00
2022-01-16 17:13:26|01746|16469|KOPN|313.47M|313470000|3.500|1,752,594|9.37%|33|2021-11-02|Nov 02, 2021|09/2021|-0.02|-0.04|10890000|10300000|2021-08-03|Aug 03, 2021|06/2021|-0.04|-0.03|9910000|11160000
2022-01-16 17:13:29|01747|1009132|LBRT|2.24B|2240000000|12.45|1,731,000|-1.5%|19|2021-10-27|Oct 27, 2021|09/2021|-0.22|-0.1024|653730000|616820000|2021-07-27|Jul 27, 2021|06/2021|-0.29|-0.0982|581290000|594540000
2022-01-16 17:13:32|01748|1163507|VITL|741.21M|741210000|18.39|195,768|-28.39%|11|2021-11-09|Nov 09, 2021|09/2021|-0.03|-0.0514|64630000|63670000|2021-08-10|Aug 10, 2021|06/2021|0.09|-0.0167|60320000|58260000
2022-01-16 17:13:36|01749|15765|CNTY|321.62M|321620000|10.86|139,392|48.77%|27|2021-11-05|Nov 05, 2021|09/2021|0.36|0.2714|116610000|106700000|2021-08-06|Aug 06, 2021|06/2021|0.22|0.0298|92190000|85300000
2022-01-16 17:13:40|01750|24324|WD|4.65B|4650000000|145.01|107,978|62%|33|2021-11-04|Nov 04, 2021|09/2021|2.21|2.07|346290000|311430000|2021-08-05|Aug 05, 2021|06/2021|1.73|2.05|281410000|274330000
2022-01-16 17:13:44|01751|1053089|SPRO|426.67M|426670000|13.20|104,364|-19.76%|19|2021-11-10|Nov 10, 2021|09/2021|-0.7|-0.6633|3060000|4470000|2021-08-05|Aug 05, 2021|06/2021|-0.63|-0.75|5150000|4530000
2022-01-16 17:13:49|01752|21093|GIC|1.4B|1400000000|36.96|37,372|-4.72%|32|2021-11-02|Nov 02, 2021|09/2021|0.61|0.48|277400000|263960000|2021-08-03|Aug 03, 2021|06/2021|0.55|0.36|272600000|274910000
2022-01-16 17:13:52|01753|32540|BCOV|404.75M|404750000|9.85|279,960|-43.91%|33|2021-10-27|Oct 27, 2021|09/2021|0.05|0.02|52160000|50940000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0267|51470000|50150000
2022-01-16 17:13:55|01754|41216|PGEN|667.77M|667770000|3.230|1,392,743|-59.68%|30|2021-11-11|Nov 11, 2021|09/2021|-0.15|-0.156|21600000|20300000|2021-08-09|Aug 09, 2021|06/2021|-0.1|-0.1242|33580000|21060000
2022-01-16 17:13:57|01755|1073210|GSHD|3.68B|3680000000|98.59|181,450|-27.79%|18|2021-10-27|Oct 27, 2021|09/2021|0.26|0.1521|41680000|39770000|2021-07-28|Jul 28, 2021|06/2021|0.13|0.1815|38170000|37690000
2022-01-16 17:14:02|01756|15560|ALBO|523.22M|523220000|27.14|174,603|-23.76%|33|2021-11-04|Nov 04, 2021|09/2021|2.9|0.465|3660000|27830000|2021-08-05|Aug 05, 2021|06/2021|-1.9|-1.99|2430000|1980000
2022-01-16 17:14:05|01757|941754|RCEL|262.35M|262350000|10.35|103,413|-54.51%|16|2021-11-08|Nov 08, 2021|09/2021|-0.24|-0.38|7020000|7100000|2021-08-26|Aug 26, 2021|06/2021|-0.19|-0.292|10300000|8280000
2022-01-16 17:14:12|01758|42593|KPTI|607.4M|607400000|8.04|2,255,819|-46.18%|31|2021-11-03|Nov 03, 2021|09/2021|-0.69|-0.6733|37690000|26210000|2021-08-05|Aug 05, 2021|06/2021|-0.71|-0.745|22600000|26300000
2022-01-16 17:14:15|01759|15395|AMOT|605.02M|605020000|39.37|32,072|17.59%|28|2021-11-03|Nov 03, 2021|09/2021|0.41|0.2967|102700000|102570000|2021-08-04|Aug 04, 2021|06/2021|0.33|0.26|97430000|100230000
2022-01-16 17:14:18|01760|17604|YORW|598.62M|598620000|45.68|27,078|-0.95%|29|2021-11-05|Nov 05, 2021|09/2021|0.36|0.39|14500000|15000000|2021-08-05|Aug 05, 2021|06/2021|0.35|0.33|13800000|14000000
2022-01-16 17:14:22|01761|16295|HSII|883.77M|883770000|45.11|129,206|37.61%|33|2021-10-25|Oct 25, 2021|09/2021|1.11|0.8533|263830000|250730000|2021-07-26|Jul 26, 2021|06/2021|1.14|0.7733|259980000|219870000
2022-01-16 17:14:26|01762|20183|PMT|1.78B|1780000000|18.31|958,862|6.33%|33|2021-11-04|Nov 04, 2021|09/2021|-0.45|0.5011|47850000|186220000|2021-08-05|Aug 05, 2021|06/2021|0.32|0.601|121570000|182030000
2022-01-16 17:14:30|01763|986081|PAVM|169.71M|169710000|1.930|2,193,206|-3.98%|22|2021-11-16|Nov 16, 2021|09/2021|-0.49|-0.14|200000|275000|2021-08-12|Aug 12, 2021|06/2021|-0.14|-0.1|0.00|0.00
2022-01-16 17:14:32|01764|1152339|IGMS|710.26M|710260000|21.88|285,191|-77.48%|13|2021-11-04|Nov 04, 2021|09/2021|-1.32|-1.33|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.16|-1.16|0.00|0.00
2022-01-16 17:14:35|01765|1123581|GOEV|1.61B|1610000000|6.740|5,532,587|-60.12%|11|2021-11-15|Nov 15, 2021|09/2021|-0.35|-0.44|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.5|-0.355|-250000|-500000
2022-01-16 17:14:39|01766|31055|HEAR|343.87M|343870000|21.43|359,906|-1.06%|32|2021-11-04|Nov 04, 2021|09/2021|0.26|0.0467|85310000|78440000|2021-08-05|Aug 05, 2021|06/2021|0.14|-0.07|78560000|70170000
2022-01-16 17:14:43|01767|40072|LAND|1.14B|1140000000|33.03|373,887|113.23%|32|2021-11-09|Nov 09, 2021|09/2021|-0.052|-0.056|19590000|18140000|2021-08-10|Aug 10, 2021|06/2021|-0.117|-0.0867|16890000|16640000
2022-01-16 17:14:47|01768|15541|BDSI|302.32M|302320000|3.060|1,434,571|-29%|32|2021-11-03|Nov 03, 2021|09/2021|0.07|0.055|41100000|42040000|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0486|41400000|41830000
2022-01-16 17:14:50|01769|8262|PBI|1.16B|1160000000|6.600|2,032,543|-11.29%|29|2021-11-03|Nov 03, 2021|09/2021|0.08|0.07|875450000|892290000|2021-08-03|Aug 03, 2021|06/2021|0.11|0.05|899200000|895460000
2022-01-16 17:14:54|01770|960616|DSKE|591.77M|591770000|9.470|380,350|61.05%|20|2021-10-22|Oct 22, 2021|09/2021|0.3|0.3233|424600000|423290000|2021-08-03|Aug 03, 2021|06/2021|0.49|0.0933|404000000|369450000
2022-01-16 17:14:58|01771|1056454|CUE|316.02M|316020000|9.95|323,522|-21.09%|19|2021-11-17|Nov 17, 2021|09/2021|-0.41|-0.385|2400000|2400000|2021-08-17|Aug 17, 2021|06/2021|-0.33|-0.417|2740000|1060000
2022-01-16 17:15:03|01772|16807|OMER|360.87M|360870000|5.77|1,293,579|-68.05%|32|2021-11-09|Nov 09, 2021|09/2021|-0.36|-0.4713|30000000|27960000|2021-08-09|Aug 09, 2021|06/2021|-0.46|-0.5779|28820000|24270000
2022-01-16 17:15:06|01773|21249|ENS|3.37B|3370000000|80.35|247,746|-8.49%|33|2021-11-10|Nov 10, 2021|09/2021|1.01|1.07|791400000|807070000|2021-08-11|Aug 11, 2021|06/2021|1.25|1.2|814900000|811600000
2022-01-16 17:15:11|01774|40985|EPZM|225.45M|225450000|2.170|1,631,079|-81.49%|33|2021-11-09|Nov 09, 2021|09/2021|-0.64|-0.48|5200000|8650000|2021-08-09|Aug 09, 2021|06/2021|-0.63|-0.6166|13010000|8990000
2022-01-16 17:15:15|01775|29721|VSH|3.22B|3220000000|22.27|788,143|-1.15%|33|2021-11-03|Nov 03, 2021|09/2021|0.63|0.65|813660000|832730000|2021-08-10|Aug 10, 2021|06/2021|0.61|0.5925|819120000|821220000
2022-01-16 17:15:19|01776|16095|VERU|471.38M|471380000|5.890|1,158,473|-33.78%|31|2021-12-02|Dec 02, 2021|09/2021|-0.0505|-0.092|15650000|18170000|2021-08-12|Aug 12, 2021|06/2021|-0.03|-0.06|17660000|14100000
2022-01-16 17:15:22|01777|985960|VTGN|347.48M|347480000|1.740|1,238,874|-27.5%|21|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0575|358000|351370|2021-08-12|Aug 12, 2021|06/2021|-0.04|-0.0533|354100|394630
2022-01-16 17:15:30|01778|1131528|RLMD|550.64M|550640000|19.86|152,304|-46.14%|16|2021-11-11|Nov 11, 2021|09/2021|-2.44|-1.6|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-1.56|-1.47|0.00|0.00
2022-01-16 17:15:34|01779|41336|ISEE|1.57B|1570000000|13.670|1,286,477|139.4%|33|2021-11-09|Nov 09, 2021|09/2021|-0.23|-0.2776|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.32|-0.24|0.00|0.00
2022-01-16 17:15:41|01780|30710|CVM|285.85M|285850000|6.61|782,887|-53.68%|24|2021-12-22|Dec 22, 2021|09/2021|-0.19|-0.1|100000|100000|2021-08-16|Aug 16, 2021|06/2021|-0.25|-0.13|0.00|100000
2022-01-16 17:15:45|01781|1055906|CURO|689.47M|689470000|16.57|171,180|4.67%|19|2021-11-01|Nov 01, 2021|09/2021|0.15|0.1037|209280000|206550000|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3188|187690000|190240000
2022-01-16 17:15:48|01782|1172578|SWIM|2.39B|2390000000|19.92|747,782|-|7|2021-11-10|Nov 10, 2021|09/2020|0.18|--|127500000|--|2021-11-10|Nov 10, 2021|09/2021|0.1743|0.1488|161960000|158870000
2022-01-16 17:15:52|01783|949615|KALV|306.85M|306850000|12.54|196,462|-27.89%|27|2021-12-09|Dec 09, 2021|10/2021|-0.8|-0.7914|0.00|0.00|2021-09-09|Sep 09, 2021|07/2021|-0.66|-0.7133|0.00|0.00
2022-01-16 17:15:55|01784|17175|SIGA|518.07M|518070000|6.990|316,407|-3.85%|24|2021-11-04|Nov 04, 2021|09/2021|-0.04|--|4850000|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|8650000|--
2022-01-16 17:16:01|01785|16013|EPAY|2.53B|2530000000|56.36|1,047,590|7.17%|33|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2464|123610000|122010000|2021-08-10|Aug 10, 2021|06/2021|0.27|0.2649|122130000|122880000
2022-01-16 17:16:04|01786|1172513|RXRX|2.33B|2330000000|13.81|1,576,527|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.28|-0.28|2500000|2680000|2021-08-13|Aug 13, 2021|06/2020|-1.3|--|186000|--
2022-01-16 17:16:06|01787|1175843|ADGI|634.13M|634130000|5.70|7,564,233|-|3|2021-11-15|Nov 15, 2021|09/2021|-0.98|-0.735|0.00|0.00|2021-09-20|Sep 20, 2021|06/2021|-0.18|-0.795|0.00|0.00
2022-01-16 17:16:09|01788|1161406|PLRX|456.97M|456970000|12.68|152,111|-51.47%|11|2021-11-09|Nov 09, 2021|09/2021|-0.75|-0.6904|1610000|3170000|2021-08-09|Aug 09, 2021|06/2021|-0.64|-0.6702|1790000|4170000
2022-01-16 17:16:12|01789|1174611|XMTR|2.41B|2410000000|54.34|372,520|-|7|2021-11-10|Nov 10, 2021|09/2021|-0.33|-0.2788|56730000|54380000|2021-08-12|Aug 12, 2021|06/2021|-1.46|-0.3102|50590000|48300000
2022-01-16 17:16:17|01790|16434|JOUT|919.33M|919330000|90.84|30,791|-17.35%|33|2021-12-10|Dec 10, 2021|09/2021|0.68|0.65|166260000|164230000|2021-08-09|Aug 09, 2021|06/2021|2.83|2.5|213570000|198680000
2022-01-16 17:16:20|01791|1167038|MAX|932.97M|932970000|15.51|309,452|-59.65%|7|2021-11-10|Nov 10, 2021|09/2021|-0.1|0.0056|152750000|161710000|2021-08-12|Aug 12, 2021|06/2021|-0.01|0.0125|157350000|158680000
2022-01-16 17:16:24|01792|30761|FLL|342.62M|342620000|10.010|297,636|145.34%|33|2021-11-08|Nov 08, 2021|09/2021|0.13|0.0403|47240000|43170000|2021-08-10|Aug 10, 2021|06/2021|0.1655|0.0929|47440000|45590000
2022-01-16 17:16:32|01793|13966|ARNA|5.7B|5700000000|92.65|1,231,741|15.09%|33|2021-11-04|Nov 04, 2021|09/2021|-3.21|-2.55|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-2.4|-2.2|0.00|0.00
2022-01-16 17:16:36|01794|1173828|LFST|3.2B|3200000000|8.56|1,081,333|-|6|2021-11-10|Nov 10, 2021|09/2020|-0.01|--|102000000|--|2021-11-08|Nov 08, 2021|09/2021|-0.35|-0.0297|173840000|171310000
2022-01-16 17:16:39|01795|17541|WERN|3.11B|3110000000|46.45|583,311|10.75%|33|2021-10-28|Oct 28, 2021|09/2021|0.79|0.9555|702890000|703780000|2021-07-29|Jul 29, 2021|06/2021|0.86|0.8706|649810000|648670000
2022-01-16 17:16:43|01796|20705|MYE|696.88M|696880000|19.23|92,255|-13.92%|32|2021-11-04|Nov 04, 2021|09/2021|0.23|0.26|200060000|197030000|2021-08-05|Aug 05, 2021|06/2021|0.29|0.275|187400000|182760000
2022-01-16 17:16:46|01797|1175117|LAW|1.71B|1710000000|29.65|392,921|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.17|-0.2159|29850000|25790000|2021-09-03|Sep 03, 2021|06/2020|-0.1|--|15730000|--
2022-01-16 17:16:50|01798|15639|CAMP|221.88M|221880000|6.18|239,158|-40.52%|34|2021-12-21|Dec 21, 2021|11/2021|-0.08|0.0825|68780000|77560000|2021-09-23|Sep 23, 2021|08/2021|0.08|0.0617|79010000|79910000
2022-01-16 17:16:55|01799|1010656|GTHX|429.9M|429900000|10.11|909,209|-51.46%|19|2021-11-03|Nov 03, 2021|09/2021|-1|-1.02|4860000|4780000|2021-08-04|Aug 04, 2021|06/2021|-0.94|-0.9759|6600000|2770000
2022-01-16 17:16:57|01800|1174520|BHG|1.89B|1890000000|3.00|3,695,244|-|7|2021-11-15|Nov 15, 2021|09/2020|-0.14|--|840500000|--|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.146|1080000000|1070000000
2022-01-16 17:17:01|01801|1169335|ONTF|791.53M|791530000|16.64|681,413|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.03|-0.0834|49360000|48040000|2021-08-10|Aug 10, 2021|06/2021|0.04|0.0016|52120000|51060000
2022-01-16 17:17:04|01802|40070|HGEN|181.88M|181880000|2.85|2,062,888|-84.37%|28|2021-11-12|Nov 12, 2021|09/2021|-1.12|-0.9841|1000000|1020000|2021-08-12|Aug 12, 2021|06/2021|-1.2|-0.8616|1040000|796670
2022-01-16 17:17:07|01803|1166959|ALGS|144.9M|144900000|3.40|296,649|-89.25%|9|2021-11-04|Nov 04, 2021|09/2021|-0.78|-0.8148|1540000|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.79|-0.8067|1550000|0.00
2022-01-16 17:17:11|01804|960580|CTMX|257.73M|257730000|3.950|1,221,935|-50.19%|23|2021-11-04|Nov 04, 2021|09/2021|-0.35|-0.3128|17590000|18380000|2021-08-05|Aug 05, 2021|06/2021|-0.3|-0.3193|16290000|16960000
2022-01-16 17:17:16|01805|960944|AKTS|306.55M|306550000|5.89|612,529|-55.07%|21|2021-11-01|Nov 01, 2021|09/2021|-0.25|-0.21|1870000|2010000|2021-08-30|Aug 30, 2021|06/2021|-0.2|-0.235|2160000|2500000
2022-01-16 17:17:22|01806|1011049|SSTI|327.39M|327390000|28.04|42,812|-39.5%|19|2021-11-09|Nov 09, 2021|09/2021|-0.08|0.0086|14550000|14970000|2021-08-10|Aug 10, 2021|06/2021|-0.02|0.0214|14620000|14920000
2022-01-16 17:17:29|01807|15989|EHTH|665.51M|665510000|25.22|705,609|-64.51%|33|2021-11-08|Nov 08, 2021|09/2021|-1.78|-1.11|63910000|93670000|2021-07-29|Jul 29, 2021|06/2021|-0.45|-0.597|96560000|90810000
2022-01-16 17:17:33|01808|1143675|CFB|812.66M|812660000|15.96|103,769|33.56%|11|2021-10-18|Oct 18, 2021|09/2021|0.5056|0.306|40700000|46490000|2021-07-22|Jul 22, 2021|06/2021|0.3|0.2632|48200000|45500000
2022-01-16 17:17:36|01809|1167423|OLMA|265.89M|265890000|6.69|820,604|-83.99%|9|2021-11-10|Nov 10, 2021|09/2021|-0.45|-0.4347|0.00|0.00|2021-08-10|Aug 10, 2021|06/2020|-0.06|--|--|--
2022-01-16 17:17:40|01810|1050114|KRYS|1.55B|1550000000|62.28|436,451|-8.21%|19|2021-11-08|Nov 08, 2021|09/2021|-0.7|-0.7588|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.74|-0.7575|0.00|0.00
2022-01-16 17:17:44|01811|41316|NVEE|1.81B|1810000000|117.60|139,329|25.04%|29|2021-11-09|Nov 09, 2021|09/2021|1.25|1.15|185550000|186660000|2021-08-10|Aug 10, 2021|06/2021|1.34|1|179500000|174090000
2022-01-16 17:17:48|01812|1050151|FUV|274.95M|274950000|7.30|698,348|-54.03%|19|2021-11-15|Nov 15, 2021|09/2021|-0.31|-0.2|1500000|1880000|2021-08-16|Aug 16, 2021|06/2021|-0.23|-0.16|717000|2090000
2022-01-16 17:17:52|01813|16459|KIRK|216.77M|216770000|16.81|384,258|-13.26%|32|2021-12-02|Dec 02, 2021|10/2021|0.51|0.5767|143630000|146130000|2021-09-02|Sep 02, 2021|07/2021|-0.01|-0.0233|114790000|115540000
2022-01-16 17:17:55|01814|50983|CLPT|232.85M|232850000|9.85|267,079|-43.71%|30|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.16|4570000|4000000|2021-08-10|Aug 10, 2021|06/2021|-0.17|-0.135|3410000|3690000
2022-01-16 17:17:59|01815|1172512|EBET|201.52M|201520000|14.20|96,604|-|6|2021-12-23|Dec 23, 2021|09/2021|-0.45|--|78820|--|2021-08-13|Aug 13, 2021|06/2020|-0|--|63740|--
2022-01-16 17:18:02|01816|29761|BCOR|834.06M|834060000|17.12|284,373|3.13%|33|2021-11-04|Nov 04, 2021|09/2021|-0.26|-0.3667|174170000|165710000|2021-08-04|Aug 04, 2021|06/2021|1.28|1.14|254310000|252000000
2022-01-16 17:18:07|01817|17614|ZIOP|203.04M|203040000|0.946|2,203,809|-73.05%|33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1257|398000|0.00|2021-09-06|Sep 06, 2021|06/2021|-0.11|-0.1172|0.00|0.00
2022-01-16 17:18:10|01818|41223|CWENa|6.34B|6340000000|30.32|197,455|-4.95%|32|2021-11-04|Nov 04, 2021|09/2021|0.18|0.8717|351000000|393140000|2021-08-03|Aug 03, 2021|06/2021|0.7512|0.79|380000000|373390000
2022-01-16 17:18:14|01819|17089|RRGB|255.23M|255230000|16.24|319,056|-34.75%|33|2021-11-10|Nov 10, 2021|09/2021|-0.88|-0.5467|275400000|279740000|2021-08-18|Aug 18, 2021|06/2021|-0.22|0.004|276980000|279990000
2022-01-16 17:18:18|01820|949588|CCRD|335.41M|335410000|38.55|29,790|-4.84%|21|2021-11-04|Nov 04, 2021|09/2021|0.29|0.1111|12940000|8520000|2021-08-05|Aug 05, 2021|06/2021|0.32|0.278|13360000|10590000
2022-01-16 17:18:21|01821|1172722|AVAH|1.17B|1170000000|6.35|455,209|-|4|2021-11-15|Nov 15, 2021|09/2021|0.11|0.118|411280000|445790000|2021-08-11|Aug 11, 2021|06/2021|0.1|0.1015|436110000|434010000
2022-01-16 17:18:25|01822|31050|MEIP|330.79M|330790000|2.490|1,505,742|-12.32%|26|2021-11-10|Nov 10, 2021|09/2021|-0.13|-0.1314|13390000|10560000|2021-09-02|Sep 02, 2021|06/2021|-0.0502|-0.1686|10120000|4170000
2022-01-16 17:18:29|01823|16771|NVEC|326.48M|326480000|67.55|19,383|6.04%|31|2021-10-20|Oct 20, 2021|09/2021|0.75|--|6820000|--|2021-07-21|Jul 21, 2021|06/2021|0.74|--|7150000|--
2022-01-16 17:18:32|01824|997802|BYSI|151.87M|151870000|3.88|1,796,949|-69.88%|20|2021-12-30|Dec 30, 2021|09/2021|-0.47|-0.61|337000|113330|2021-09-10|Sep 10, 2021|06/2021|-0.49|-0.485|338000|8770000
2022-01-16 17:18:36|01825|976450|BATRA|1.4B|1400000000|27.18|68,752|5.55%|24|2021-11-04|Nov 04, 2021|09/2021|0.39|0.49|234000000|206500000|2021-08-06|Aug 06, 2021|06/2021|0.4|0.445|216000000|154000000
2022-01-16 17:18:40|01826|1173127|BYRN|282.9M|282900000|11.98|225,799|-14.43%|7|2021-10-08|Oct 08, 2021|08/2021|-0.04|-0.01|8700000|8700000|2021-06-30|Jun 30, 2021|05/2021|0.16|-0.2|13400000|8500000
2022-01-16 17:18:44|01827|30809|INFU|333.7M|333700000|16.16|77,997|-4.66%|32|2021-11-15|Nov 15, 2021|09/2021|-0.02|0.025|26570000|26680000|2021-08-12|Aug 12, 2021|06/2021|0.04|0.0775|24830000|26530000
2022-01-16 17:18:49|01828|48379|CTT|420.93M|420930000|8.61|539,244|-9.65%|30|2021-11-04|Nov 04, 2021|09/2021|0.48|0.2507|22070000|23670000|2021-08-05|Aug 05, 2021|06/2021|0.04|-0.0303|31940000|28530000
2022-01-16 17:18:53|01829|24310|TTI|406.21M|406210000|3.200|1,058,376|146.15%|33|2021-11-01|Nov 01, 2021|09/2021|0.0097|0.00|95470000|105200000|2021-08-02|Aug 02, 2021|06/2021|-0.02|0.015|102330000|106950000
2022-01-16 17:18:57|01830|949598|NXRT|2.09B|2090000000|82.46|106,228|93.93%|26|2021-11-02|Nov 02, 2021|09/2021|0.648|0.005|56400000|55440000|2021-07-27|Jul 27, 2021|06/2021|0.6555|-0.255|52600000|53340000
2022-01-16 17:19:01|01831|940830|MARA|2.93B|2930000000|28.59|13,370,309|27.69%|29|2021-11-10|Nov 10, 2021|09/2021|-0.22|0.425|51710000|67370000|2021-08-13|Aug 13, 2021|06/2021|-1.09|0.1633|29300000|34370000
2022-01-16 17:19:05|01832|15590|AX|3.6B|3600000000|60.46|226,186|44.64%|32|2021-10-28|Oct 28, 2021|09/2021|0.99|0.89|173340000|165640000|2021-07-29|Jul 29, 2021|06/2021|0.9|0.862|158460000|159270000
2022-01-16 17:19:09|01833|52674|CDXC|205.83M|205830000|3.010|342,358|-35.55%|28|2021-11-03|Nov 03, 2021|09/2021|-0.13|-0.0923|17310000|17180000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.082|17700000|17160000
2022-01-16 17:19:13|01834|16552|LUNA|236.56M|236560000|7.40|159,602|-28.78%|27|2021-11-15|Nov 15, 2021|09/2021|0.03|0.0514|20330000|30040000|2021-08-09|Aug 09, 2021|06/2021|0.06|0.0521|27940000|28910000
2022-01-16 17:19:19|01835|48662|AMPE|112.2M|112200000|0.4940|1,671,447|-63.68%|24|2021-11-10|Nov 10, 2021|09/2021|-0.02|-0.02|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.02|-0.02|0.00|0.00
2022-01-16 17:19:23|01836|17278|STXS|424.46M|424460000|5.730|278,047|22.7%|33|2021-11-11|Nov 11, 2021|09/2021|-0.07|-0.0425|9110000|9030000|2021-08-10|Aug 10, 2021|06/2021|-0.02|-0.03|9050000|8150000
2022-01-16 17:19:28|01837|17553|WINA|812.37M|812370000|224.02|7,524|22.42%|27|2021-10-13|Oct 13, 2021|09/2021|2.67|--|20150000|--|2021-07-14|Jul 14, 2021|06/2021|2.33|--|19030000|--
2022-01-16 17:19:31|01838|17235|SPPI|194.32M|194320000|1.130|4,725,685|-68.52%|33|2021-11-10|Nov 10, 2021|09/2021|-0.21|-0.2767|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.32|-0.298|0.00|0.00
2022-01-16 17:19:35|01839|942492|SIEN|176.11M|176110000|3.030|511,556|-30.98%|28|2021-11-10|Nov 10, 2021|09/2021|-0.08|-0.2086|19620000|18340000|2021-08-10|Aug 10, 2021|06/2021|-0.35|-0.2175|20100000|20680000
2022-01-16 17:19:39|01840|1137415|CMBM|629.38M|629380000|23.62|215,627|-17.41%|13|2021-11-04|Nov 04, 2021|09/2021|0.23|0.1789|75920000|78890000|2021-08-09|Aug 09, 2021|06/2021|0.45|0.3293|92700000|88170000
2022-01-16 17:19:46|01841|16471|KRNY|1B|1000000000|13.84|305,199|23.35%|32|2021-10-27|Oct 27, 2021|09/2021|0.26|0.2167|53390000|53100000|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2133|52040000|52800000
2022-01-16 17:19:49|01842|985717|PLSE|368.32M|368320000|12.43|58,427|-53.86%|21|2021-11-15|Nov 15, 2021|09/2021|-0.4171|-0.5333|574000|188670|2021-08-09|Aug 09, 2021|06/2021|-0.4769|-0.6933|0.00|34130
2022-01-16 17:19:52|01843|1175347|CTKB|1.84B|1840000000|13.74|183,670|-|4|2021-11-08|Nov 08, 2021|09/2021|0.02|0.0233|34380000|33370000|2021-09-02|Sep 02, 2021|06/2021|0.07|0.055|30410000|28270000
2022-01-16 17:19:57|01844|958168|OOMA|459.58M|459580000|19.31|94,968|31.63%|26|2021-12-02|Dec 02, 2021|10/2021|0.13|0.0883|49170000|48030000|2021-09-02|Sep 02, 2021|07/2021|0.13|0.0863|47060000|46360000
2022-01-16 17:20:00|01845|24427|URG|280.82M|280820000|1.3000|3,253,337|21.5%|31|2021-11-01|Nov 01, 2021|09/2021|-0.04|-0.02|9000|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.04|-0.015|7000|0.00
2022-01-16 17:20:05|01846|17559|WLDN|403.84M|403840000|31.57|96,558|-35.4%|33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.3333|54470000|52320000|2021-08-05|Aug 05, 2021|06/2021|0.24|0.2067|47250000|48250000
2022-01-16 17:20:09|01847|15935|DRRX|170.79M|170790000|0.7507|728,899|-63.02%|33|2021-11-02|Nov 02, 2021|09/2021|-0.0439|-0.0467|2170000|1950000|2021-07-29|Jul 29, 2021|06/2021|-0.0402|-0.0425|2300000|3650000
2022-01-16 17:20:14|01848|15402|AMRS|1.54B|1540000000|4.99|6,749,168|-55.8%|33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.15|47870000|64210000|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.125|52320000|53730000
2022-01-16 17:20:17|01849|1166361|TSHA|366.66M|366660000|9.53|184,848|-67.78%|6|2021-11-10|Nov 10, 2021|09/2021|-1.35|-1.08|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-1.09|-0.8397|0.00|0.00
2022-01-16 17:20:21|01850|17296|SYBT|1.73B|1730000000|64.95|54,908|54.64%|31|2021-10-27|Oct 27, 2021|09/2021|0.86|0.76|63260000|62630000|2021-07-28|Jul 28, 2021|06/2021|0.17|0.3975|57370000|52200000
2022-01-16 17:20:25|01851|16412|JACK|1.85B|1850000000|88.03|366,336|-11.57%|33|2021-11-23|Nov 23, 2021|09/2021|1.75|1.74|278450000|288660000|2021-08-04|Aug 04, 2021|06/2021|1.78|1.49|269460000|258890000
2022-01-16 17:20:28|01852|48372|KODK|354.72M|354720000|4.510|1,941,387|-44.59%|32|2021-11-09|Nov 09, 2021|09/2021|0.06|--|287000000|--|2021-08-10|Aug 10, 2021|06/2021|0.13|--|291000000|--
2022-01-16 17:20:33|01853|985884|NMTR|218.24M|218240000|0.8536|1,604,700|-35.33%|19|2021-11-15|Nov 15, 2021|09/2021|-0.05|-0.04|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.03|-0.03|0.00|0.00
2022-01-16 17:20:37|01854|100209|EGRX|609.66M|609660000|47.21|97,564|-6.83%|28|2021-11-09|Nov 09, 2021|09/2021|0.56|0.8333|39850000|46470000|2021-08-09|Aug 09, 2021|06/2021|0.93|0.8|48120000|45800000
2022-01-16 17:20:40|01855|1055294|OSW|942.85M|942850000|10.32|327,376|21.84%|16|2021-11-03|Nov 03, 2021|09/2021|-0.11|-0.1367|43640000|27900000|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1967|9160000|6430000
2022-01-16 17:20:43|01856|1175329|BASE|880.61M|880610000|20.20|532,753|-|5|2021-12-07|Dec 07, 2021|10/2021|-0.29|-0.355|30820000|29420000|2021-09-08|Sep 08, 2021|07/2021|-1.54|-1.39|29700000|28190000
2022-01-16 17:20:47|01857|1169489|APR|1.32B|1320000000|37.30|496,117|-|8|2021-11-04|Nov 04, 2021|09/2021|0.6|0.4788|287200000|285260000|2021-08-05|Aug 05, 2021|06/2021|0.54|0.37|286280000|278740000
2022-01-16 17:20:51|01858|8070|ARCH|1.48B|1480000000|96.58|492,481|91.78%|32|2021-10-26|Oct 26, 2021|09/2021|4.92|5.64|594410000|509870000|2021-07-27|Jul 27, 2021|06/2021|1.66|1.12|450390000|370030000
2022-01-16 17:20:57|01859|949611|TXMD|146.69M|146690000|0.3452|5,887,065|-74.99%|27|2021-11-11|Nov 11, 2021|09/2021|-0.11|-0.1|24470000|25870000|2021-08-04|Aug 04, 2021|06/2021|-0.11|-0.11|23000000|22110000
2022-01-16 17:21:00|01860|1043334|REKR|248.47M|248470000|5.65|851,434|-46.6%|19|2021-11-15|Nov 15, 2021|09/2021|-0.23|-0.12|2620000|5010000|2021-08-16|Aug 16, 2021|06/2021|-0.12|-0.0938|4270000|4930000
2022-01-16 17:21:04|01861|953051|STKS|407.12M|407120000|12.68|187,300|215.42%|26|2021-11-04|Nov 04, 2021|09/2021|0.11|0.195|71870000|69280000|2021-08-10|Aug 10, 2021|06/2021|0.19|0.11|70760000|61210000
2022-01-16 17:21:08|01862|32353|WW|985.2M|985200000|14.07|1,312,495|-45.83%|33|2021-11-04|Nov 04, 2021|09/2021|0.7681|0.7303|293500000|314120000|2021-08-10|Aug 10, 2021|06/2021|0.48|0.6625|311400000|337460000
2022-01-16 17:21:12|01863|942488|VBTX|2.12B|2120000000|43.07|269,110|49.81%|26|2021-10-26|Oct 26, 2021|09/2021|0.73|0.6783|86900000|85130000|2021-07-27|Jul 27, 2021|06/2021|0.59|0.592|79590000|76710000
2022-01-16 17:21:17|01864|40981|CMRX|521.17M|521170000|6.000|1,016,208|-24.43%|33|2021-11-04|Nov 04, 2021|09/2021|-0.21|-0.15|107000|8970000|2021-08-05|Aug 05, 2021|06/2021|-0.21|-0.1883|391000|580000
2022-01-16 17:21:21|01865|940814|RYI|950.64M|950640000|24.76|151,812|72.66%|29|2021-11-03|Nov 03, 2021|09/2021|3.25|1.75|1580000000|1540000000|2021-08-04|Aug 04, 2021|06/2021|1.24|0.705|1420000000|1320000000
2022-01-16 17:21:29|01866|1073762|CLBK|2.28B|2280000000|20.93|118,693|30.98%|18|2021-10-27|Oct 27, 2021|09/2021|0.184|0.2|66230000|54100000|2021-07-28|Jul 28, 2021|06/2021|0.2665|0.195|72470000|53410000
2022-01-16 17:21:34|01867|31172|CHUY|549.7M|549700000|27.76|105,749|-16.31%|33|2021-11-04|Nov 04, 2021|09/2021|0.45|0.3771|101940000|102660000|2021-08-05|Aug 05, 2021|06/2021|0.62|0.48|108150000|104150000
2022-01-16 17:21:37|01868|962434|TRIL|2.45B|2450000000|23.33|57,870|25.9%|21|2021-11-12|Nov 12, 2021|09/2021|-0.18|-0.188|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.18|-0.14|10000|0.00
2022-01-16 17:21:40|01869|1162161|PCVX|1.07B|1070000000|19.43|203,552|-24.4%|9|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.5467|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.46|-0.5233|0.00|0.00
2022-01-16 17:21:45|01870|16882|PCYO|323.93M|323930000|13.53|65,917|19.73%|31|2022-01-10|Jan 10, 2022|11/2021|0.06|--|4270000|--|2021-11-09|Nov 09, 2021|08/2021|0.08|--|17100000|--
2022-01-16 17:21:48|01871|24337|VGR|1.8B|1800000000|11.70|1,088,194|-4.33%|33|2021-11-08|Nov 08, 2021|09/2021|0.2409|0.395|652650000|651800000|2021-08-04|Aug 04, 2021|06/2021|0.63|0.255|729530000|559300000
2022-01-16 17:21:52|01872|15535|BCRX|2.79B|2790000000|15.48|3,473,992|75.91%|33|2021-11-03|Nov 03, 2021|09/2021|-0.33|-0.2927|40990000|40200000|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.2336|49960000|28110000
2022-01-16 17:21:55|01873|1172517|SKYT|528.09M|528090000|13.52|362,214|-|8|2021-11-02|Nov 02, 2021|09/2021|-0.29|-0.14|35030000|43230000|2021-08-04|Aug 04, 2021|06/2020|-0.14|--|30760000|--
2022-01-16 17:21:59|01874|39301|PRLB|1.39B|1390000000|50.32|486,034|-70.16%|33|2021-10-28|Oct 28, 2021|09/2021|0.35|0.426|125340000|128130000|2021-07-29|Jul 29, 2021|06/2021|0.39|0.4417|123050000|122360000
2022-01-16 17:22:03|01875|41214|HASI|3.91B|3910000000|46.19|457,845|-28.79%|31|2021-11-04|Nov 04, 2021|09/2021|0.41|0.4117|21530000|22730000|2021-08-05|Aug 05, 2021|06/2021|0.57|0.3916|18430000|24080000
2022-01-16 17:22:06|01876|1129437|CRTX|319.09M|319090000|10.68|2,235,563|-67.25%|14|2021-11-17|Nov 17, 2021|09/2021|-0.7296|-0.7147|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.74|-0.7947|0.00|0.00
2022-01-16 17:22:10|01877|1171599|NAPA|2.47B|2470000000|21.53|704,646|-|6|2021-12-08|Dec 08, 2021|10/2021|0.2|0.1467|104180000|96740000|2021-10-04|Oct 04, 2021|07/2021|0.08|0.0148|70890000|60160000
2022-01-16 17:22:13|01878|1081602|EVER|478.66M|478660000|16.18|424,293|-57.61%|16|2021-11-01|Nov 01, 2021|09/2021|-0.18|-0.1563|107560000|109790000|2021-08-02|Aug 02, 2021|06/2021|-0.07|-0.0988|105060000|102310000
2022-01-16 17:22:17|01879|1073473|EVLO|295.1M|295100000|5.52|245,766|-61.75%|19|2021-10-28|Oct 28, 2021|09/2021|-0.63|-0.5271|0.00|0.00|2021-07-29|Jul 29, 2021|06/2021|-0.59|-0.52|0.00|0.00
2022-01-16 17:22:22|01880|958814|FLOW|3.6B|3600000000|85.67|463,626|55.68%|25|2021-11-10|Nov 10, 2021|09/2021|0.79|0.7043|389600000|388560000|2021-08-04|Aug 04, 2021|06/2021|0.63|0.6|381600000|367260000
2022-01-16 17:22:26|01881|20297|LPI|1.26B|1260000000|75.12|711,222|182.3%|33|2021-11-02|Nov 02, 2021|09/2021|1.84|2.52|379250000|323370000|2021-08-04|Aug 04, 2021|06/2021|1.71|2.67|294370000|262190000
2022-01-16 17:22:30|01882|24347|TG|395.39M|395390000|11.80|170,604|-28.14%|33|2021-11-05|Nov 05, 2021|09/2021|0.22|--|209500000|--|2021-08-06|Aug 06, 2021|06/2021|0.48|--|0.61|--
2022-01-16 17:22:33|01883|1172718|TMCI|1.09B|1090000000|20.48|341,668|-|7|2021-11-04|Nov 04, 2021|09/2021|-0.12|-0.1192|21620000|21060000|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.12|20650000|18930000
2022-01-16 17:22:37|01884|20157|MNR|2.06B|2060000000|20.91|928,179|18.87%|32|2021-11-12|Nov 12, 2021|09/2021|0.2183|0.0769|39920000|40940000|2021-08-02|Aug 02, 2021|06/2021|0.0883|0.08|39030000|39390000
2022-01-16 17:22:41|01885|39296|TGH|1.99B|1990000000|40.38|412,039|107.4%|33|2021-11-04|Nov 04, 2021|09/2021|1.52|1.23|222760000|197830000|2021-08-05|Aug 05, 2021|06/2021|1.48|1.21|216110000|193800000
2022-01-16 17:22:46|01886|21226|CTS|1.15B|1150000000|35.84|121,075|1.59%|33|2021-10-27|Oct 27, 2021|09/2021|0.46|0.3733|122380000|117100000|2021-07-27|Jul 27, 2021|06/2021|0.52|0.3833|129590000|122470000
2022-01-16 17:22:51|01887|16068|FCFS|2.99B|2990000000|73.85|287,712|24.12%|33|2021-10-20|Oct 20, 2021|09/2021|0.84|0.8086|399670000|409860000|2021-07-21|Jul 21, 2021|06/2021|0.71|0.6086|389580000|381010000
2022-01-16 17:22:54|01888|1061935|EOLS|319.57M|319570000|5.75|434,151|-1.37%|19|2021-11-02|Nov 02, 2021|09/2021|-0.2628|-0.2714|26680000|25410000|2021-08-04|Aug 04, 2021|06/2021|-0.1929|-0.26|26100000|24670000
2022-01-16 17:22:59|01889|16243|HBIO|247.31M|247310000|6.060|157,603|39.63%|33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.05|29660000|27910000|2021-08-05|Aug 05, 2021|06/2021|0.06|0.05|29200000|27670000
2022-01-16 17:23:05|01890|16501|LGND|2.09B|2090000000|124.91|126,118|1.27%|33|2021-11-09|Nov 09, 2021|09/2021|1.58|1.06|64840000|58740000|2021-07-29|Jul 29, 2021|06/2021|1.63|1.38|84680000|71410000
2022-01-16 17:23:08|01891|20964|GEF|3.01B|3010000000|61.91|170,749|22.67%|34|2021-12-08|Dec 08, 2021|10/2021|1.93|1.49|1580000000|1480000000|2021-09-01|Sep 01, 2021|07/2021|1.93|1.54|1490000000|1390000000
2022-01-16 17:23:12|01892|1174646|EVCM|2.45B|2450000000|12.53|238,565|-|7|2021-11-09|Nov 09, 2021|09/2020|-0.1|--|89150000|--|2021-11-08|Nov 08, 2021|09/2021|0.1289|0.0569|128530000|123390000
2022-01-16 17:23:15|01893|1174987|SGHT|751.24M|751240000|15.88|264,688|-|7|2022-01-10|Jan 10, 2022|12/2021|-0.403|-0.3987|13700000|13700000|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.2632|13100000|12070000
2022-01-16 17:23:17|01894|1009134|URGN|190.35M|190350000|8.49|135,307|-57.61%|19|2021-11-15|Nov 15, 2021|09/2021|-1.35|-1.28|11350000|15370000|2021-08-04|Aug 04, 2021|06/2021|-1.17|-1.14|13030000|11760000
2022-01-16 17:23:20|01895|1156702|RVMD|1.93B|1930000000|26.21|466,035|-35.71%|12|2021-11-10|Nov 10, 2021|09/2021|-0.72|-0.6257|1100000|8700000|2021-08-11|Aug 11, 2021|06/2021|-0.6|-0.56|8700000|9380000
2022-01-16 17:23:24|01896|1082094|CCB|669.96M|669960000|52.08|45,437|142.46%|24|2021-10-27|Oct 27, 2021|09/2021|0.54|0.45|24940000|22410000|2021-07-27|Jul 27, 2021|06/2021|0.56|0.4833|23390000|20880000
2022-01-16 17:23:28|01897|41265|LXFR|511.71M|511710000|18.47|80,313|6.7%|31|2021-10-25|Oct 25, 2021|09/2021|0.26|0.2586|91200000|91700000|2021-07-26|Jul 26, 2021|06/2021|0.4698|0.2934|99000000|93650000
2022-01-16 17:23:31|01898|1122406|ZYXI|315.24M|315240000|8.14|316,982|-45.25%|18|2021-11-02|Nov 02, 2021|09/2021|0.1545|0.1224|34790000|35450000|2021-07-29|Jul 29, 2021|06/2021|0.08|0.066|31020000|31280000
2022-01-16 17:23:36|01899|17508|AWH|149.13M|149130000|1.330|1,481,535|-78.69%|33|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.07|1670000|1600000|2021-08-12|Aug 12, 2021|06/2021|-0.06|-0.06|1800000|1650000
2022-01-16 17:23:41|01900|943140|CTSO|159.39M|159390000|3.220|251,018|-62.47%|28|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.1215|9760000|9700000|2021-08-03|Aug 03, 2021|06/2021|-0.11|-0.05|12020000|12270000
2022-01-16 17:23:43|01901|1175111|ERAS|1.57B|1570000000|12.94|400,036|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.46|-0.5117|0.00|0.00|2021-08-26|Aug 26, 2021|06/2021|-1.2|-0.71|0.00|0.00
2022-01-16 17:23:47|01902|1061417|AGS|259.98M|259980000|7.040|227,079|12.1%|19|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.1266|67280000|64000000|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.1537|66840000|59350000
2022-01-16 17:23:52|01903|16486|LAWS|413.6M|413600000|46.55|13,457|-3.1%|33|2021-10-28|Oct 28, 2021|09/2021|0.39|0.63|105570000|107200000|2021-07-29|Jul 29, 2021|06/2021|0.31|0.595|106540000|107800000
2022-01-16 17:23:56|01904|955568|SPNE|472.29M|472290000|12.96|133,040|-22.77%|26|2021-10-28|Oct 28, 2021|09/2021|-0.48|-0.3118|46450000|47460000|2021-08-02|Aug 02, 2021|06/2021|-0.16|-0.3156|47460000|46170000
2022-01-16 17:23:59|01905|1175346|CRBU|698.83M|698830000|11.61|385,846|-|5|2021-11-09|Nov 09, 2021|09/2021|-0.46|-0.1209|3980000|16500000|2021-09-02|Sep 02, 2021|06/2021|-1.39|0.4219|1480000|16500000
2022-01-16 17:24:02|01906|17395|PRTK|224.34M|224340000|4.470|277,087|-34.26%|32|2021-11-08|Nov 08, 2021|09/2021|-0.37|-0.4501|24400000|23820000|2021-08-09|Aug 09, 2021|06/2021|0.2|0.3575|57490000|58010000
2022-01-16 17:24:06|01907|52757|GWRS|356.72M|356720000|15.75|28,352|-4.6%|23|2021-11-08|Nov 08, 2021|09/2021|0.0986|0.06|11400000|11500000|2021-08-05|Aug 05, 2021|06/2021|0.0665|0.04|10940000|10500000
2022-01-16 17:24:10|01908|16204|GOOD|926.13M|926130000|24.68|177,271|33.12%|33|2021-11-01|Nov 01, 2021|09/2021|0.04|-0.0067|34330000|34400000|2021-08-09|Aug 09, 2021|06/2021|-0.08|-0.0575|33370000|34740000
2022-01-16 17:24:14|01909|50891|BEEM|128.42M|128420000|14.35|345,601|-76.36%|19|2021-11-11|Nov 11, 2021|09/2021|-0.19|-0.2162|2020000|3110000|2021-08-12|Aug 12, 2021|06/2021|-0.18|-0.1389|2120000|1910000
2022-01-16 17:24:17|01910|41302|ESPR|240.6M|240600000|3.93|2,167,326|-84.62%|32|2021-11-02|Nov 02, 2021|09/2021|-2.62|-2.8|14410000|11890000|2021-08-03|Aug 03, 2021|06/2021|-1.67|-1.84|40660000|42180000
2022-01-16 17:24:20|01911|1175352|MLNK|1.47B|1470000000|18.29|115,672|-|5|2021-11-03|Nov 03, 2021|09/2021|0.06|-0.0521|67370000|63110000|2021-09-07|Sep 07, 2021|06/2020|-0.04|--|49540000|--
2022-01-16 17:24:24|01912|1122729|SOLY|487.65M|487650000|22.58|209,693|132.78%|16|2021-11-11|Nov 11, 2021|09/2021|-0.01|-0.3|370000|200000|2021-08-06|Aug 06, 2021|06/2021|-0.37|-0.34|0.00|0.00
2022-01-16 17:24:27|01913|100219|SESN|156.94M|156940000|0.787|11,905,572|-48.9%|29|2021-11-08|Nov 08, 2021|09/2021|0.36|-0.07|0.00|533330|2021-08-09|Aug 09, 2021|06/2021|-0.15|-0.0633|2200000|0.00
2022-01-16 17:24:32|01914|20993|GDOT|1.89B|1890000000|34.63|425,203|-35.89%|33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.3645|328920000|304190000|2021-08-03|Aug 03, 2021|06/2021|0.68|0.4249|357940000|312520000
2022-01-16 17:24:36|01915|16323|ICAD|152.92M|152920000|6.09|207,305|-53.3%|32|2021-11-09|Nov 09, 2021|09/2021|-0.09|-0.0805|9360000|9900000|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.0756|7830000|9150000
2022-01-16 17:24:41|01916|32325|MTH|4.3B|4300000000|115.29|321,161|40.55%|33|2021-10-27|Oct 27, 2021|09/2021|5.25|4.46|1260000000|1200000000|2021-07-28|Jul 28, 2021|06/2021|4.36|3.28|1280000000|1150000000
2022-01-16 17:24:45|01917|940829|IRMD|543.53M|543530000|44.04|63,676|85.28%|29|2021-10-29|Oct 29, 2021|09/2021|0.23|0.17|10910000|10400000|2021-07-30|Jul 30, 2021|06/2021|0.14|0.095|9810000|8460000
2022-01-16 17:24:48|01918|1166924|CDAK|204.2M|204200000|9.13|66,851|-67.74%|11|2021-11-04|Nov 04, 2021|09/2021|-0.97|-0.85|1160000|1440000|2021-08-05|Aug 05, 2021|06/2021|-0.99|-0.98|890000|1350000
2022-01-16 17:24:52|01919|15758|FBIO|230.14M|230140000|2.310|405,735|-31.45%|31|2021-11-15|Nov 15, 2021|09/2021|-0.26|-0.0817|21090000|18420000|2021-08-16|Aug 16, 2021|06/2021|-0.04|-0.1417|17840000|13940000
2022-01-16 17:24:56|01920|955563|LNTH|1.85B|1850000000|27.29|421,920|76.86%|26|2021-11-04|Nov 04, 2021|09/2021|0.08|0.0633|102070000|97130000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0494|101060000|94770000
2022-01-16 17:25:00|01921|15561|GRBK|1.31B|1310000000|25.72|503,566|19.68%|26|2021-11-02|Nov 02, 2021|09/2021|0.95|1.05|342340000|365450000|2021-08-03|Aug 03, 2021|06/2021|1.02|0.8524|332280000|345860000
2022-01-16 17:25:05|01922|21204|GHL|356.41M|356410000|19.34|85,962|48.43%|33|2021-11-03|Nov 03, 2021|09/2021|0.85|0.3675|88650000|74480000|2021-08-03|Aug 03, 2021|06/2021|-0.45|0.225|43240000|71800000
2022-01-16 17:25:10|01923|30818|ITI|174.83M|174830000|4.130|227,459|-43.42%|33|2021-11-03|Nov 03, 2021|09/2021|-0.05|0.01|33250000|34540000|2021-08-05|Aug 05, 2021|06/2021|0.01|0.0133|34090000|33060000
2022-01-16 17:25:13|01924|1072038|PACK|2.62B|2620000000|32.22|345,663|102.51%|15|2021-10-28|Oct 28, 2021|09/2021|-0.02|0.024|95600000|93200000|2021-07-29|Jul 29, 2021|06/2021|-0.07|0.00|87500000|79500000
2022-01-16 17:25:17|01925|16210|INDT|815.44M|815440000|80.15|30,189|14.68%|20|2021-11-04|Nov 04, 2021|08/2021|-0.46|-0.04|10750000|10320000|2021-08-09|Aug 09, 2021|05/2021|-0.15|--|9840000|10000000
2022-01-16 17:25:24|01926|1057276|VVNT|1.64B|1640000000|7.85|580,852|-65.99%|13|2021-11-15|Nov 15, 2021|09/2021|-0.44|-0.4733|386700000|354970000|2021-08-03|Aug 03, 2021|06/2021|-0.35|-0.354|355200000|345940000
2022-01-16 17:25:28|01927|1169942|BVS|1.1B|1100000000|14.65|302,090|-|8|2021-11-09|Nov 09, 2021|09/2021|0.25|0.1405|108890000|102390000|2021-08-10|Aug 10, 2021|06/2021|0.16|0.1366|109820000|100970000
2022-01-16 17:25:36|01928|20234|HVT|540.11M|540110000|30.31|235,093|-8.54%|33|2021-10-28|Oct 28, 2021|09/2021|1.31|1.19|260400000|263630000|2021-07-27|Jul 27, 2021|06/2021|1.21|0.765|249990000|217510000
2022-01-16 17:25:40|01929|21139|SCL|2.73B|2730000000|121.69|72,255|-0.73%|34|2021-10-20|Oct 20, 2021|09/2021|1.57|1.39|602690000|540250000|2021-07-28|Jul 28, 2021|06/2021|1.81|1.84|595510000|545430000
2022-01-16 17:25:43|01930|1171992|EWTX|862.68M|862680000|17.50|391,598|-|6|2021-11-10|Nov 10, 2021|09/2021|-0.26|-0.2133|0.00|0.00|2021-08-09|Aug 09, 2021|06/2020|-0.08|--|--|--
2022-01-16 17:25:46|01931|1167330|NGMS|628.32M|628320000|24.62|115,485|-22.94%|6|2021-11-10|Nov 10, 2021|09/2021|0.06|0.0787|11970000|17830000|2021-08-11|Aug 11, 2021|06/2021|0.1|0.1184|12890000|18160000
2022-01-16 17:25:50|01932|30875|BTX|167.58M|167580000|3.22|532,717|-32.64%|26|2021-11-09|Nov 09, 2021|09/2021|-1.7|-0.08|0.00|--|2021-08-16|Aug 16, 2021|06/2021|-0.24|--|--|--
2022-01-16 17:25:54|01933|945080|ATEX|954.14M|954140000|51.95|75,352|36.5%|26|2021-11-03|Nov 03, 2021|09/2021|-0.67|-0.6167|182000|91000|2021-08-11|Aug 11, 2021|06/2021|-0.67|-0.59|182000|146000
2022-01-16 17:25:58|01934|1174605|INTA|1.34B|1340000000|21.91|151,523|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.04|-0.07|62190000|57010000|2021-09-08|Sep 08, 2021|06/2021|-0.19|-0.3857|61260000|54430000
2022-01-16 17:26:02|01935|968972|SNDX|978.2M|978200000|18.09|555,923|-23.77%|23|2021-11-15|Nov 15, 2021|09/2021|-0.4|-0.1628|12380000|29410000|2021-08-09|Aug 09, 2021|06/2021|-0.44|-0.7145|379000|225000
2022-01-16 17:26:06|01936|102891|AMPH|1.21B|1210000000|25.37|208,192|35.74%|29|2021-11-08|Nov 08, 2021|09/2021|0.46|0.24|112200000|103250000|2021-08-09|Aug 09, 2021|06/2021|0.16|0.21|101660000|101300000
2022-01-16 17:26:09|01937|1127924|TPTX|1.9B|1900000000|38.34|476,592|-70.87%|14|2021-11-09|Nov 09, 2021|09/2021|-1.34|-1.27|460000|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.14|-1.21|5160000|0.00
2022-01-16 17:26:13|01938|991170|FLGT|2.39B|2390000000|79.96|480,263|13.07%|21|2021-11-09|Nov 09, 2021|09/2021|4.05|3.25|227900000|264000000|2021-08-09|Aug 09, 2021|06/2021|2.55|2.76|153620000|197340000
2022-01-16 17:26:17|01939|100227|AKBA|384.91M|384910000|2.200|2,852,093|-27.87%|30|2021-11-04|Nov 04, 2021|09/2021|-0.34|-0.32|48760000|49620000|2021-08-05|Aug 05, 2021|06/2021|-0.51|-0.3391|52910000|52310000
2022-01-16 17:26:21|01940|16247|HCCI|755.65M|755650000|31.24|65,933|40.28%|33|2021-10-20|Oct 20, 2021|09/2021|0.79|0.58|123180000|117320000|2021-07-28|Jul 28, 2021|06/2021|0.64|0.3775|117280000|107260000
2022-01-16 17:26:24|01941|1056452|CASA|442.07M|442070000|5.140|290,546|-34.85%|17|2021-11-02|Nov 02, 2021|09/2021|-0.05|0.0355|99220000|106450000|2021-07-29|Jul 29, 2021|06/2021|0.01|0.014|92730000|90530000
2022-01-16 17:26:28|01942|1160904|IMVT|903.9M|903900000|7.86|643,361|-82.18%|11|2021-11-05|Nov 05, 2021|09/2021|-0.35|-0.2629|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.31|-0.31|0.00|0.00
2022-01-16 17:26:32|01943|20614|CAI|962.84M|962840000|56.00|121,309|66.22%|33|2021-11-02|Nov 02, 2021|09/2021|2.04|2.79|100800000|100800000|2021-08-11|Aug 11, 2021|06/2021|2.04|1.98|85700000|83450000
2022-01-16 17:26:36|01944|8120|ANF|1.93B|1930000000|34.14|1,710,817|40.73%|31|2021-11-23|Nov 23, 2021|10/2021|0.86|0.6607|905160000|895170000|2021-08-26|Aug 26, 2021|07/2021|1.7|0.7672|864850000|879180000
2022-01-16 17:26:40|01945|16453|SMPL|3.95B|3950000000|39.15|488,808|39.82%|19|2022-01-05|Jan 05, 2022|11/2021|0.43|0.344|281270000|266250000|2021-10-22|Oct 22, 2021|08/2021|0.29|0.2543|259850000|255430000
2022-01-16 17:26:44|01946|15435|SEEL|148.75M|148750000|1.410|2,906,785|-12.42%|33|2021-11-04|Nov 04, 2021|09/2021|-0.11|-0.1033|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.1|-0.105|0.00|0.00
2022-01-16 17:26:48|01947|102913|QTNT|214.82M|214820000|2.100|809,336|-65.35%|29|2021-11-15|Nov 15, 2021|09/2021|-0.28|-0.2533|9470000|8880000|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.265|9090000|9250000
2022-01-16 17:26:52|01948|41243|TPH|2.91B|2910000000|26.17|1,027,151|47.35%|33|2021-10-21|Oct 21, 2021|09/2021|1.17|0.8644|1030000000|928550000|2021-07-22|Jul 22, 2021|06/2021|1|0.8389|1020000000|997310000
2022-01-16 17:26:56|01949|15486|ATHX|206.18M|206180000|0.8765|1,879,880|-54.35%|32|2021-11-15|Nov 15, 2021|09/2021|-0.07|-0.095|4790000|62500|2021-08-09|Aug 09, 2021|06/2021|-0.1|-0.1|125000|62500
2022-01-16 17:27:00|01950|41291|BNFT|355.03M|355030000|10.62|185,335|-24.09%|33|2021-11-03|Nov 03, 2021|09/2021|-0.19|-0.2438|62030000|59000000|2021-08-03|Aug 03, 2021|06/2021|-0.18|-0.13|60900000|59220000
2022-01-16 17:27:03|01951|16363|INFI|127.29M|127290000|1.430|1,630,700|-55.03%|33|2021-11-02|Nov 02, 2021|09/2021|-0.12|-0.1382|428000|393430|2021-07-27|Jul 27, 2021|06/2021|-0.13|-0.1357|512000|239430
2022-01-16 17:27:06|01952|1172291|ALKT|1.43B|1430000000|16.26|466,358|-|6|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0866|39760000|38660000|2021-08-04|Aug 04, 2021|06/2021|-0.15|-0.0918|36700000|34600000
2022-01-16 17:27:09|01953|1174606|IAS|2.7B|2700000000|17.54|507,364|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.0571|79010000|75460000|2021-08-12|Aug 12, 2021|06/2021|-0.26|-0.0375|75080000|70720000
2022-01-16 17:27:12|01954|1174324|LYEL|1.45B|1450000000|6.04|519,660|-|5|2021-11-12|Nov 12, 2021|09/2021|-0.1771|-0.47|2760000|2880000|2021-08-18|Aug 18, 2021|06/2021|-1.47|-0.375|2630000|2310000
2022-01-16 17:27:17|01955|1175582|TNYA|412.81M|412810000|10.00|123,249|-|7|2021-11-10|Nov 10, 2021|09/2020|-0.26|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.4867|0.00|0.00
2022-01-16 17:27:20|01956|1175428|ICVX|644.58M|644580000|16.51|88,704|-|5|2021-11-15|Nov 15, 2021|09/2021|-1.3|-0.4867|1830000|2600000|2021-09-13|Sep 13, 2021|06/2021|-2.86|-0.895|1900000|1550000
2022-01-16 17:27:23|01957|1174647|DNUT|2.71B|2710000000|16.20|1,296,638|-|5|2021-11-09|Nov 09, 2021|09/2021|0.06|0.0617|342800000|337660000|2021-08-18|Aug 18, 2021|06/2020|-0.08|--|245000000|--
2022-01-16 17:27:28|01958|1129440|APLT|103.29M|103290000|3.94|252,576|-82%|12|2021-11-12|Nov 12, 2021|09/2021|-1.09|-1.15|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.99|-1.13|0.00|0.00
2022-01-16 17:27:32|01959|15687|CENT|2.68B|2680000000|48.57|59,031|18.52%|31|2021-11-22|Nov 22, 2021|09/2021|-0.06|-0.2425|739130000|729030000|2021-08-04|Aug 04, 2021|06/2021|1.37|1.01|1040000000|954200000
2022-01-16 17:27:37|01960|40052|AXDX|285.62M|285620000|4.100|414,049|-55.58%|24|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.3246|3120000|3610000|2021-08-05|Aug 05, 2021|06/2021|-0.36|-0.33|2800000|3060000
2022-01-16 17:27:40|01961|1073426|OBNK|1.05B|1050000000|44.71|44,867|47.66%|19|2021-10-27|Oct 27, 2021|09/2021|1.14|0.982|68460000|68200000|2021-07-28|Jul 28, 2021|06/2021|1.17|0.986|66730000|69820000
2022-01-16 17:27:45|01962|1062876|FLMN|430.28M|430280000|4.980|661,958|41.08%|19|2021-11-03|Nov 03, 2021|09/2021|0.11|0.083|19210000|18830000|2021-08-04|Aug 04, 2021|06/2021|0.07|0.0801|16160000|18550000
2022-01-16 17:27:49|01963|17342|MTEM|208.33M|208330000|3.700|293,928|-66.52%|33|2021-11-15|Nov 15, 2021|09/2021|-0.54|-0.4501|2380000|8700000|2021-08-12|Aug 12, 2021|06/2021|-0.28|-0.3037|15130000|16800000
2022-01-16 17:27:53|01964|40983|THRY|1.16B|1160000000|34.03|374,747|82.08%|18|2021-11-11|Nov 11, 2021|09/2021|0.95|0.52|297000000|262530000|2021-08-11|Aug 11, 2021|06/2021|0.66|1.22|291050000|286530000
2022-01-16 17:27:57|01965|17122|SBGI|2.29B|2290000000|30.25|871,851|-8.89%|33|2021-11-03|Nov 03, 2021|09/2021|0.25|-0.8614|1540000000|1580000000|2021-08-04|Aug 04, 2021|06/2021|-4.41|-4.34|1610000000|1610000000
2022-01-16 17:28:01|01966|1166406|PRLD|441.47M|441470000|9.52|409,385|-87.21%|7|2021-11-12|Nov 12, 2021|09/2021|-0.66|-0.625|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.58|-0.494|0.00|0.00
2022-01-16 17:28:06|01967|20826|HNI|1.83B|1830000000|41.93|182,738|24.83%|33|2021-10-25|Oct 25, 2021|09/2021|0.43|0.43|586700000|592140000|2021-07-29|Jul 29, 2021|06/2021|0.4|0.2167|510460000|493430000
2022-01-16 17:28:09|01968|30748|EVI|338.35M|338350000|25.85|23,575|-22.12%|19|2021-11-09|Nov 09, 2021|09/2021|0.15|--|63740000|--|2021-09-13|Sep 13, 2021|06/2021|0.49|--|64550000|--
2022-01-16 17:28:12|01969|16340|TILE|874.6M|874600000|14.81|243,250|35.62%|33|2021-11-05|Nov 05, 2021|09/2021|0.29|0.275|312710000|316150000|2021-08-06|Aug 06, 2021|06/2021|0.3|0.2675|294790000|291820000
2022-01-16 17:28:15|01970|1166964|TARS|429.05M|429050000|20.75|26,819|-51.93%|7|2021-11-09|Nov 09, 2021|09/2021|-0.76|-0.4174|1240000|5330000|2021-08-04|Aug 04, 2021|06/2021|0.29|-0.46|22020000|4530000
2022-01-16 17:28:19|01971|20631|ESE|2.3B|2300000000|88.23|118,217|-17.02%|33|2021-11-18|Nov 18, 2021|09/2021|0.85|0.7767|205480000|201180000|2021-08-09|Aug 09, 2021|06/2021|0.67|0.82|181390000|192310000
2022-01-16 17:28:23|01972|1165437|VINC|168.46M|168460000|8.00|85,533|-61.9%|8|2021-11-12|Nov 12, 2021|09/2021|-1.39|-0.848|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.3|0.00|--
2022-01-16 17:28:27|01973|24440|CCF|900.25M|900250000|95.65|17,225|-11.95%|33|2022-01-06|Jan 06, 2022|11/2021|1.02|--|75010000|--|2021-11-15|Nov 15, 2021|08/2021|1.12|--|78120000|--
2022-01-16 17:28:31|01974|20589|MWA|2.09B|2090000000|13.34|1,051,234|6.29%|33|2021-11-08|Nov 08, 2021|09/2021|0.12|0.1875|295600000|296190000|2021-08-04|Aug 04, 2021|06/2021|0.18|0.1588|310500000|268940000
2022-01-16 17:28:36|01975|20243|PZN|728.21M|728210000|10.09|54,248|19.55%|33|2021-10-19|Oct 19, 2021|09/2021|0.27|--|51600000|--|2021-07-20|Jul 20, 2021|06/2021|0.25|--|50880000|--
2022-01-16 17:28:38|01976|1163244|HYLN|913.36M|913360000|5.27|2,620,767|-67.92%|11|2021-11-10|Nov 10, 2021|09/2021|-0.15|-0.2358|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.13|-0.2117|0.00|0.00
2022-01-16 17:28:41|01977|1172723|FTCI|435.97M|435970000|5.13|1,023,800|-|4|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.1888|52990000|59240000|2021-08-11|Aug 11, 2021|06/2021|-0.21|-0.1276|50110000|43690000
2022-01-16 17:28:44|01978|977675|OTLK|298.27M|298270000|1.330|1,421,968|9.02%|21|2021-12-22|Dec 22, 2021|09/2021|-0.08|-0.0633|0.00|300000|2021-08-13|Aug 13, 2021|06/2021|-0.07|-0.07|0.00|0.00
2022-01-16 17:28:48|01979|16441|KALU|1.67B|1670000000|105.80|120,302|2.74%|33|2021-10-20|Oct 20, 2021|09/2021|0.57|1.32|750600000|782960000|2021-07-21|Jul 21, 2021|06/2021|1|1.65|741000000|622250000
2022-01-16 17:28:52|01980|1173890|JANX|655.8M|655800000|15.76|103,556|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.26|-0.1767|1160000|133330|2021-08-10|Aug 10, 2021|06/2020|-2.76|--|380000|--
2022-01-16 17:28:56|01981|1080049|VRCA|228.96M|228960000|8.32|62,037|-23.6%|19|2021-11-12|Nov 12, 2021|09/2021|-0.47|-0.51|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.43|-0.414|0.00|200000
2022-01-16 17:28:59|01982|1175353|PWSC|2.66B|2660000000|13.46|582,848|-|6|2021-11-10|Nov 10, 2021|09/2021|0.1906|0.1626|148950000|142200000|2021-09-09|Sep 09, 2021|06/2021|0.1797|0.1652|145400000|142830000
2022-01-16 17:29:08|01983|24415|GRC|1.09B|1090000000|41.84|53,491|25.04%|29|2021-10-29|Oct 29, 2021|09/2021|0.43|0.34|102110000|95210000|2021-07-23|Jul 23, 2021|06/2021|0.32|0.29|93020000|88390000
2022-01-16 17:29:12|01984|961635|WVE|154.73M|154730000|2.630|425,969|-71.19%|23|2021-11-10|Nov 10, 2021|09/2021|-0.12|-0.6014|36420000|10360000|2021-08-05|Aug 05, 2021|06/2021|-0.78|-0.6157|2780000|9790000
2022-01-16 17:29:16|01985|16675|MSON|462.52M|462520000|26.54|85,827|120.43%|32|2021-11-11|Nov 11, 2021|09/2021|-0.208|-0.244|19750000|19330000|2021-09-02|Sep 02, 2021|06/2021|-0.26|-0.2236|19690000|19050000
2022-01-16 17:29:19|01986|1168973|OUST|689.85M|689850000|4.02|2,242,340|-70.24%|7|2021-11-08|Nov 08, 2021|09/2021|-0.1463|-0.1463|7760000|8900000|2021-08-09|Aug 09, 2021|06/2021|-0.21|-0.0975|7360000|7100000
2022-01-16 17:29:23|01987|961629|DLTH|480.4M|480400000|14.53|135,604|14.77%|26|2021-12-02|Dec 02, 2021|10/2021|0.09|-0.19|145280000|142500000|2021-09-02|Sep 02, 2021|07/2021|0.27|0.05|149130000|142700000
2022-01-16 17:29:27|01988|941657|LTRPA|178.19M|178190000|2.360|721,787|-43.54%|27|2021-11-08|Nov 08, 2021|09/2021|0.94|-0.25|303000000|--|2021-08-05|Aug 05, 2021|06/2021|1.96|-0.37|235000000|--
2022-01-16 17:29:33|01989|943135|JRVR|1.08B|1080000000|29.00|378,033|-40.83%|28|2021-11-02|Nov 02, 2021|09/2021|-0.7185|-0.6458|346600000|351430000|2021-08-04|Aug 04, 2021|06/2021|0.5418|0.5163|380150000|362900000
2022-01-16 17:29:36|01990|1080051|MGTA|261.09M|261090000|4.48|197,317|-46.6%|17|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.3285|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.32|-0.3725|0.00|0.00
2022-01-16 17:29:39|01991|1166960|EAR|216.34M|216340000|5.51|3,949,696|-89.94%|8|2021-11-25|Nov 25, 2021|09/2021|-0.44|-0.4233|11340000|23750000|2021-08-12|Aug 12, 2021|06/2021|-0.36|-0.2575|22900000|21980000
2022-01-16 17:29:42|01992|51519|FORA|264.37M|264370000|8.49|45,960|-41.85%|19|2021-11-15|Nov 15, 2021|09/2021|-0.22|--|4960000|--|2021-08-16|Aug 16, 2021|06/2021|-0.23|--|4550000|--
2022-01-16 17:29:46|01993|1050112|CELC|172.01M|172010000|11.53|32,568|-8.49%|19|2021-11-08|Nov 08, 2021|09/2021|-0.35|-0.306|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.11|-0.2767|0.00|0.00
2022-01-16 17:29:49|01994|976458|CDEV|2.16B|2160000000|7.590|6,437,791|204.82%|21|2021-11-03|Nov 03, 2021|09/2021|0.12|0.1965|288510000|248400000|2021-08-03|Aug 03, 2021|06/2021|-0.09|0.0736|232580000|195040000
2022-01-16 17:29:52|01995|1171768|TIL|1.79B|1790000000|13.85|536,163|-|7|2021-12-01|Dec 01, 2021|09/2021|-0.32|-0.314|0.00|0.00|2021-11-15|Nov 15, 2021|09/2020|-0.43|--|52000|--
2022-01-16 17:29:55|01996|1131057|IDYA|685.89M|685890000|17.82|309,589|5.76%|15|2021-11-15|Nov 15, 2021|09/2021|-0.31|-0.3026|8980000|8550000|2021-08-10|Aug 10, 2021|06/2021|-0.33|-0.07|8760000|14240000
2022-01-16 17:29:58|01997|1142208|KRUS|533.85M|533850000|54.97|77,530|144.42%|14|2022-01-06|Jan 06, 2022|11/2021|-0.13|-0.14|29830000|29950000|2021-11-11|Nov 11, 2021|08/2021|-0.15|-0.28|27920000|25050000
2022-01-16 17:30:02|01998|29668|RM|539.5M|539500000|54.43|60,293|72.19%|33|2021-11-02|Nov 02, 2021|09/2021|2.11|1.56|111460000|100530000|2021-08-03|Aug 03, 2021|06/2021|1.87|1.44|99680000|95290000
2022-01-16 17:30:06|01999|30915|RVP|214.74M|214740000|6.36|194,376|-49.16%|26|2021-11-16|Nov 16, 2021|09/2021|0.19|--|36360000|--|2021-08-17|Aug 17, 2021|06/2021|0.31|--|42500000|--
2022-01-16 17:30:10|02000|1131556|ATER|184.7M|184700000|3.65|5,481,484|-83.81%|12|2021-11-08|Nov 08, 2021|09/2021|-3.13|-0.476|68120000|63040000|2021-08-09|Aug 09, 2021|06/2021|-1.23|-0.17|68190000|94710000
2022-01-16 17:30:13|02001|6389|BBBY|1.48B|1480000000|15.46|9,259,295|-39.6%|25|2022-01-06|Jan 06, 2022|11/2021|-0.25|0.0127|1880000000|1950000000|2021-09-30|Sep 30, 2021|08/2021|0.04|0.5206|1980000000|2060000000
2022-01-16 17:30:17|02002|41231|PBYI|113.66M|113660000|2.780|763,857|-74.21%|33|2021-11-04|Nov 04, 2021|09/2021|-1.09|-0.312|46200000|53330000|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.2714|53400000|53140000
2022-01-16 17:30:21|02003|40984|ENTA|1.22B|1220000000|60.00|208,072|28.42%|33|2021-11-22|Nov 22, 2021|09/2021|-1.22|-1.21|23580000|26340000|2021-08-05|Aug 05, 2021|06/2021|-1.19|-1.32|21620000|21860000
2022-01-16 17:30:24|02004|20627|CSV|967.5M|967500000|58.10|170,789|72.81%|33|2021-10-27|Oct 27, 2021|09/2021|0.82|0.6|95040000|84030000|2021-07-27|Jul 27, 2021|06/2021|0.64|0.4933|88280000|81300000
2022-01-16 17:30:28|02005|1172949|HNST|621.72M|621720000|6.83|1,966,779|-|6|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.0587|82650000|80500000|2021-08-13|Aug 13, 2021|06/2021|-0.23|-0.1865|74580000|78780000
2022-01-16 17:30:37|02006|16840|OSIS|1.61B|1610000000|89.67|89,920|-4.22%|33|2021-10-28|Oct 28, 2021|09/2021|1.16|1.12|279000000|270400000|2021-08-18|Aug 18, 2021|06/2021|1.54|1.48|332200000|317410000
2022-01-16 17:30:42|02007|1175112|IMGO|619.61M|619610000|18.48|180,907|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.44|-0.3375|0.00|0.00|2021-08-19|Aug 19, 2021|06/2021|-8.13|-0.3325|0.00|0.00
2022-01-16 17:30:45|02008|1163393|MPLN|2.53B|2530000000|3.970|4,918,622|-46.57%|7|2021-11-03|Nov 03, 2021|09/2021|0.12|0.0382|288210000|286030000|2021-08-05|Aug 05, 2021|06/2021|-0.07|0.0227|276270000|264390000
2022-01-16 17:30:48|02009|1174984|FXLV|1.12B|1120000000|12.39|437,834|-|6|2021-11-12|Nov 12, 2021|09/2021|-1.52|-0.015|27180000|30420000|2021-08-30|Aug 30, 2021|06/2020|0.07|--|17460000|--
2022-01-16 17:30:51|02010|1174595|GLUE|697.59M|697590000|15.00|149,330|-|6|2021-11-10|Nov 10, 2021|09/2020|-0.15|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.442|0.00|0.00
2022-01-16 17:30:55|02011|1127852|GBOX|184.38M|184380000|4.27|535,038|-39.69%|17|2021-11-11|Nov 11, 2021|09/2021|-0.14|0.12|8050000|9460000|2021-08-12|Aug 12, 2021|06/2021|0.00|0.01|6380000|4500000
2022-01-16 17:30:59|02012|17450|UNFI|2.67B|2670000000|45.96|529,819|107.03%|33|2021-12-08|Dec 08, 2021|10/2021|0.97|0.582|7000000000|6790000000|2021-09-28|Sep 28, 2021|07/2021|1.18|0.8019|6740000000|6850000000
2022-01-16 17:31:03|02013|16273|HLIT|1.17B|1170000000|11.440|851,233|44.99%|33|2021-11-01|Nov 01, 2021|09/2021|0.09|0.0317|126320000|118620000|2021-08-02|Aug 02, 2021|06/2021|0.05|-0.0014|113450000|107590000
2022-01-16 17:31:05|02014|1175599|EWCZ|1.71B|1710000000|25.17|283,760|-|6|2021-11-04|Nov 04, 2021|09/2020|-0.1|--|30450000|--|2021-11-04|Nov 04, 2021|09/2021|0.1333|0.095|49010000|48110000
2022-01-16 17:31:08|02015|962503|OCX|174.32M|174320000|1.890|451,815|-44.74%|23|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.115|984000|1750000|2021-08-10|Aug 10, 2021|06/2021|-0.12|-0.1006|2030000|1570000
2022-01-16 17:31:11|02016|1173520|DAWN|872.58M|872580000|14.09|198,935|-|7|2021-11-08|Nov 08, 2021|09/2020|-0.05|--|--|--|2021-11-08|Nov 08, 2021|09/2021|-0.33|-0.2806|0.00|0.00
2022-01-16 17:31:14|02017|6428|ALPN|304.18M|304180000|10.410|96,076|-20.9%|24|2021-11-10|Nov 10, 2021|09/2021|-0.55|0.02|8520000|21190000|2021-08-10|Aug 10, 2021|06/2021|-0.46|-0.3433|7190000|7770000
2022-01-16 17:31:17|02018|1174489|IPSC|819.48M|819480000|14.49|104,487|-|6|2021-11-10|Nov 10, 2021|09/2021|-0.48|-0.4|0.00|0.00|2021-08-12|Aug 12, 2021|06/2020|-2.05|--|--|--
2022-01-16 17:31:21|02019|1175509|NUVL|613.21M|613210000|12.70|85,646|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.39|-0.2533|0.00|0.00|2021-09-08|Sep 08, 2021|06/2021|-3.17|-0.1967|0.00|0.00
2022-01-16 17:31:24|02020|1164147|AFIB|74.35M|74350000|2.66|488,678|-88.76%|9|2021-11-11|Nov 11, 2021|09/2021|-0.87|-0.8389|4600000|5380000|2021-08-12|Aug 12, 2021|06/2021|-0.89|-0.9745|4710000|4360000
2022-01-16 17:31:28|02021|16554|LXRX|513.69M|513690000|3.450|692,549|-49.78%|33|2021-11-03|Nov 03, 2021|09/2021|-0.16|-0.1776|23000|0.00|2021-07-30|Jul 30, 2021|06/2021|-0.13|-0.1597|234000|13500
2022-01-16 17:31:32|02022|1095921|CTOS|1.93B|1930000000|7.800|507,727|6.12%|14|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.025|357310000|324450000|2021-08-12|Aug 12, 2021|06/2021|-0.53|0.0292|375110000|319750000
2022-01-16 17:31:37|02023|31071|FRG|2.05B|2050000000|50.91|188,548|59.99%|37|2021-11-02|Nov 02, 2021|09/2021|0.97|0.8043|828830000|809390000|2021-11-02|Nov 02, 2021|01/2021|-0.76|--|621300000|--
2022-01-16 17:31:42|02024|1163493|GLSI|265.62M|265620000|20.24|45,412|-45.95%|11|2021-12-01|Dec 01, 2021|09/2021|-0.07|-0.07|0.00|0.00|2021-09-01|Sep 01, 2021|06/2021|-0.06|-0.06|0.00|0.00
2022-01-16 17:31:47|02025|20984|CHS|586.98M|586980000|4.790|2,003,710|146.91%|31|2021-11-30|Nov 30, 2021|10/2021|0.18|-0.025|453640000|426100000|2021-08-31|Aug 31, 2021|07/2021|0.21|-0.075|472060000|407350000
2022-01-16 17:31:50|02026|1162157|RNA|836.17M|836170000|17.83|228,059|-32.62%|10|2021-11-09|Nov 09, 2021|09/2021|-0.68|-0.677|2160000|2130000|2021-08-09|Aug 09, 2021|06/2021|-0.7|-0.7125|2610000|1940000
2022-01-16 17:31:54|02027|1169493|DSP|517.69M|517690000|8.54|212,730|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.2|-0.2785|34100000|33830000|2021-08-12|Aug 12, 2021|06/2021|-0.32|-0.341|32200000|33520000
2022-01-16 17:31:57|02028|100169|BLBD|506.69M|506690000|15.85|105,390|-29.21%|27|2021-12-15|Dec 15, 2021|09/2021|0.07|0.185|192200000|242500000|2021-08-12|Aug 12, 2021|06/2021|0.19|0.39|196660000|246600000
2022-01-16 17:32:00|02029|1075232|KNSA|780.51M|780510000|11.33|406,560|-42.92%|19|2021-11-01|Nov 01, 2021|09/2021|-0.44|-0.6468|12100000|10260000|2021-08-03|Aug 03, 2021|06/2021|-0.61|-0.8467|7700000|4290000
2022-01-16 17:32:03|02030|1169945|NEXI|84.26M|84260000|3.71|48,559|-|6|2021-11-12|Nov 12, 2021|09/2021|-0.65|-0.6433|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.54|-0.6733|0.00|0.00
2022-01-16 17:32:08|02031|15966|ECOL|984.48M|984480000|31.49|168,473|-13.61%|33|2021-11-05|Nov 05, 2021|09/2021|0.22|0.211|257180000|244840000|2021-07-29|Jul 29, 2021|06/2021|-0.11|0.1479|240770000|239110000
2022-01-16 17:32:11|02032|995706|VREX|1.15B|1150000000|29.08|369,923|57.53%|21|2021-11-16|Nov 16, 2021|09/2021|0.45|0.3318|226300000|215490000|2021-08-03|Aug 03, 2021|06/2021|0.4|0.27|211200000|205150000
2022-01-16 17:32:14|02033|989524|FBK|2.24B|2240000000|46.92|126,166|27.36%|21|2021-10-18|Oct 18, 2021|09/2021|0.89|0.818|146770000|138620000|2021-07-19|Jul 19, 2021|06/2021|0.88|0.7494|135140000|132680000
2022-01-16 17:32:21|02034|16699|NATH|229.95M|229950000|55.88|4,575|-3.44%|27|2021-11-05|Nov 05, 2021|09/2021|0.86|--|32870000|--|2021-08-06|Aug 06, 2021|06/2021|1.4|--|31320000|--
2022-01-16 17:32:23|02035|1175510|OMGA|509.28M|509280000|10.66|93,399|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.57|-0.48|0.00|0.00|2021-09-10|Sep 10, 2021|06/2021|-3.36|-0.42|0.00|0.00
2022-01-16 17:32:27|02036|17154|SFST|495.77M|495770000|62.65|21,389|61.51%|29|2021-10-26|Oct 26, 2021|09/2021|1.75|1.16|26410000|25000000|2021-07-28|Jul 28, 2021|06/2021|1.29|1.23|25050000|26910000
2022-01-16 17:32:31|02037|1011772|CARS|1.13B|1130000000|16.41|1,035,856|31.91%|19|2021-11-04|Nov 04, 2021|09/2021|0.5047|0.4167|156550000|156430000|2021-08-05|Aug 05, 2021|06/2021|0.4888|0.4083|155530000|152690000
2022-01-16 17:32:35|02038|17272|STRL|824.26M|824260000|27.89|171,216|20.63%|32|2021-11-02|Nov 02, 2021|09/2021|0.938|0.49|463450000|403350000|2021-08-02|Aug 02, 2021|06/2021|0.9233|0.52|401670000|397150000
2022-01-16 17:32:38|02039|1163492|FTHM|307.13M|307130000|18.97|95,785|-48.28%|11|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.25|100900000|86860000|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.03|84180000|65430000
2022-01-16 17:32:41|02040|1171270|JOAN|429.52M|429520000|10.43|407,800|-|6|2021-12-02|Dec 02, 2021|10/2021|0.73|0.6163|611000000|620840000|2021-09-02|Sep 02, 2021|07/2021|-0.2|-0.1351|496900000|532840000
2022-01-16 17:32:48|02041|40982|CUBI|2.42B|2420000000|74.71|457,125|229.12%|29|2021-10-27|Oct 27, 2021|09/2021|3.25|1.98|245480000|173660000|2021-07-28|Jul 28, 2021|06/2021|1.72|2.06|155240000|168110000
2022-01-16 17:32:52|02042|1052401|LVO|71.99M|71990000|0.895|814,795|-75.88%|19|2021-10-28|Oct 28, 2021|09/2021|-0.19|-0.1217|21920000|21200000|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.09|38770000|28040000
2022-01-16 17:32:55|02043|949621|KMPH|289.27M|289270000|8.19|441,669|37.42%|27|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.08|1970000|2150000|2021-08-12|Aug 12, 2021|06/2021|-0.4|0.225|11990000|12100000
2022-01-16 17:32:58|02044|946348|SMMT|233.54M|233540000|2.390|177,852|-54.91%|28|2021-11-15|Nov 15, 2021|09/2021|-0.2|-0.29|1310000|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.27|-0.18|57000|4450000
2022-01-16 17:33:02|02045|1175431|COOK|1.24B|1240000000|10.55|790,451|-|7|2021-11-15|Nov 15, 2021|09/2021|-0.06|-0.0787|162020000|140480000|2021-09-09|Sep 09, 2021|06/2021|0.15|0.037|213020000|210990000
2022-01-16 17:33:07|02046|20753|GBL|630.07M|630070000|24.14|19,286|51.73%|31|2021-11-04|Nov 04, 2021|09/2021|1.09|--|75910000|--|2021-08-03|Aug 03, 2021|06/2021|0.64|--|75620000|--
2022-01-16 17:33:10|02047|1012040|ATNX|123.53M|123530000|1.130|1,090,995|-89.83%|19|2021-11-04|Nov 04, 2021|09/2021|-0.33|-0.3583|32300000|23350000|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.3667|21920000|23440000
2022-01-16 17:33:16|02048|42975|PPTA|328.55M|328550000|5.22|28,864|-55.76%|9|2021-11-16|Nov 16, 2021|09/2021|-0.11|-0.14|--|--|2021-08-13|Aug 13, 2021|06/2021|-0.29|-0.2|--|--
2022-01-16 17:33:21|02049|17420|ULH|493.16M|493160000|18.32|40,074|-19.3%|33|2021-10-28|Oct 28, 2021|09/2021|0.38|0.6374|445590000|384300000|2021-07-29|Jul 29, 2021|06/2021|0.95|0.7753|422780000|410600000
2022-01-16 17:33:25|02050|31013|CCXI|2.28B|2280000000|32.50|1,505,710|-47.6%|33|2021-11-09|Nov 09, 2021|09/2021|-0.32|-0.4463|17740000|12980000|2021-08-09|Aug 09, 2021|06/2021|-0.56|-0.5456|1810000|4850000
2022-01-16 17:33:28|02051|1097841|ADN|271.13M|271130000|5.290|109,225|-70.11%|12|2021-11-15|Nov 15, 2021|09/2021|-0.2146|-0.13|1670000|4000000|2021-08-12|Aug 12, 2021|06/2021|-0.07|-0.03|1000000|1500000
2022-01-16 17:33:32|02052|17196|SMED|128.64M|128640000|6.69|105,921|-39.78%|32|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.026|13920000|13390000|2021-08-18|Aug 18, 2021|06/2021|0.29|0.2|18730000|23550000
2022-01-16 17:33:35|02053|1008723|HCC|1.42B|1420000000|27.60|682,757|19.9%|19|2021-11-02|Nov 02, 2021|09/2021|0.97|1.01|202470000|173660000|2021-08-04|Aug 04, 2021|06/2021|0.25|-0.1775|227440000|136900000
2022-01-16 17:33:40|02054|44411|NMIH|2.19B|2190000000|25.56|573,055|5.06%|29|2021-11-02|Nov 02, 2021|09/2021|0.71|0.7077|113590000|119600000|2021-08-03|Aug 03, 2021|06/2021|0.67|0.6414|110890000|112140000
2022-01-16 17:33:43|02055|1171962|DSGN|875.43M|875430000|15.85|171,828|-|5|2021-11-09|Nov 09, 2021|09/2021|-0.21|-0.14|0.00|0.00|2021-08-09|Aug 09, 2021|03/2020|-0.03|--|142000|--
2022-01-16 17:33:46|02056|1176340|VIA|410.51M|410510000|11.54|76,696|6.36%|6|2021-11-03|Nov 03, 2021|09/2021|0.20|--|97980000|--|2021-08-04|Aug 04, 2021|06/2021|0.20|--|82200000|--
2022-01-16 17:33:49|02057|959850|UAVS|110.71M|110710000|1.470|3,868,354|-85.31%|20|2021-11-15|Nov 15, 2021|09/2021|-0.05|--|2020000|--|2021-08-16|Aug 16, 2021|06/2021|-0.07|--|1940000|--
2022-01-16 17:33:52|02058|1175508|IMRX|342.16M|342160000|13.00|62,322|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.47|-0.5625|482130|700000|2021-09-09|Sep 09, 2021|06/2020|-0.14|--|480800|--
2022-01-16 17:34:04|02059|949610|ASXC|214.88M|214880000|0.914|3,919,376|-55.85%|27|2021-11-03|Nov 03, 2021|09/2021|-0.06|-0.06|2570000|1020000|2021-08-05|Aug 05, 2021|06/2021|-0.05|-0.06|1100000|1630000
2022-01-16 17:34:08|02060|1081600|STIM|105.74M|105740000|4.01|246,042|-71.46%|19|2021-11-09|Nov 09, 2021|09/2021|-0.31|-0.3023|13800000|14100000|2021-08-03|Aug 03, 2021|06/2021|-0.29|-0.2399|14200000|14720000
2022-01-16 17:34:12|02061|1171266|INNV|623.38M|623380000|4.60|784,240|-|6|2021-11-09|Nov 09, 2021|09/2021|0.06|0.0502|173070000|170890000|2021-09-21|Sep 21, 2021|06/2021|0.05|0.065|171620000|164020000
2022-01-16 17:34:15|02062|991229|IEA|462.96M|462960000|9.65|528,153|-54.97%|19|2021-11-08|Nov 08, 2021|09/2021|-2.63|0.3233|697760000|594650000|2021-07-28|Jul 28, 2021|06/2021|0.12|0.1675|560150000|491220000
2022-01-16 17:34:19|02063|15857|CVGI|279M|279000000|8.46|172,902|-3.09%|33|2021-11-02|Nov 02, 2021|09/2021|0.25|0.3033|239610000|254600000|2021-08-03|Aug 03, 2021|06/2021|0.33|0.28|257940000|247190000
2022-01-16 17:34:25|02064|1082134|HYRE|80.88M|80880000|3.76|601,367|-53.52%|20|2021-11-09|Nov 09, 2021|09/2021|-0.29|-0.25|9650000|9930000|2021-08-10|Aug 10, 2021|06/2021|-0.36|-0.104|9060000|8960000
2022-01-16 17:34:30|02065|16644|MNKD|984.92M|984920000|3.920|2,561,538|24.84%|33|2021-11-09|Nov 09, 2021|09/2021|-0.02|-0.0667|22210000|19890000|2021-08-11|Aug 11, 2021|06/2021|-0.14|-0.0458|23280000|17490000
2022-01-16 17:34:33|02066|40324|GTBP|90.61M|90610000|2.97|285,038|-63.96%|17|2021-11-10|Nov 10, 2021|09/2021|-0.1958|-0.1567|0.00|0.00|2021-08-17|Aug 17, 2021|06/2021|-0.15|-0.22|0.00|0.00
2022-01-16 17:34:36|02067|1174643|CVRX|192.73M|192730000|9.47|84,632|-|7|2021-11-08|Nov 08, 2021|09/2020|-0.17|--|997000|--|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.3825|3400000|3290000
2022-01-16 17:34:40|02068|1121161|HARP|191.58M|191580000|5.85|273,868|-75%|16|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.518|4480000|6300000|2021-08-05|Aug 05, 2021|06/2021|-0.52|-0.4344|5840000|6930000
2022-01-16 17:34:43|02069|961627|AVTX|112.3M|112300000|1.000|452,534|-63.1%|22|2021-11-09|Nov 09, 2021|09/2021|-0.17|-0.168|1350000|1120000|2021-08-02|Aug 02, 2021|06/2021|-0.18|-0.1667|3360000|333330
2022-01-16 17:34:47|02070|16511|LKFN|2.15B|2150000000|84.86|147,748|41.81%|33|2021-10-25|Oct 25, 2021|09/2021|0.94|0.93|56860000|56630000|2021-07-26|Jul 26, 2021|06/2021|0.95|0.8575|55000000|55000000
2022-01-16 17:34:50|02071|16310|HURN|967.49M|967490000|47.19|85,182|-17.36%|33|2021-11-02|Nov 02, 2021|09/2021|0.78|0.752|224010000|230450000|2021-07-29|Jul 29, 2021|06/2021|0.69|0.498|230130000|212620000
2022-01-16 17:34:53|02072|1174593|GRPH|584.27M|584270000|10.06|214,653|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.28|-0.2767|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-3.45|-0.29|0.00|0.00
2022-01-16 17:34:57|02073|985718|SYRS|166.64M|166640000|2.690|343,373|-80.92%|21|2021-11-05|Nov 05, 2021|09/2021|-0.41|-0.4375|5700000|4490000|2021-08-05|Aug 05, 2021|06/2021|-0.36|-0.37|5160000|4130000
2022-01-16 17:35:01|02074|17130|SCHN|1.19B|1190000000|42.73|249,647|33.07%|31|2022-01-06|Jan 06, 2022|11/2021|1.58|1.76|798000000|857060000|2021-10-21|Oct 21, 2021|08/2021|1.81|1.71|845620000|782070000
2022-01-16 17:35:05|02075|20654|OXM|1.58B|1580000000|93.81|104,283|31.39%|28|2021-12-08|Dec 08, 2021|10/2021|1.19|0.288|247730000|227690000|2021-09-02|Sep 02, 2021|07/2021|3.24|2.33|328670000|308190000
2022-01-16 17:35:09|02076|16976|PSMT|2.24B|2240000000|73.49|102,640|-23.48%|34|2022-01-06|Jan 06, 2022|11/2021|0.98|0.9304|975360000|967860000|2021-10-21|Oct 21, 2021|08/2021|0.63|0.7327|909610000|879770000
2022-01-16 17:35:12|02077|100229|TVTX|1.69B|1690000000|27.54|511,332|-0.65%|31|2021-10-28|Oct 28, 2021|09/2021|-0.59|-0.5617|68220000|60930000|2021-07-29|Jul 29, 2021|06/2021|-0.64|-0.62|54620000|50330000
2022-01-16 17:35:16|02078|32362|GES|1.47B|1470000000|22.68|917,569|-8.81%|33|2021-11-23|Nov 23, 2021|10/2021|0.62|0.46|643070000|611300000|2021-08-25|Aug 25, 2021|07/2021|0.96|0.7|628620000|648600000
2022-01-16 17:35:20|02079|955540|BW|689.22M|689220000|7.990|649,434|68.57%|26|2021-11-10|Nov 10, 2021|09/2021|0.11|0.03|160000000|187080000|2021-08-12|Aug 12, 2021|06/2021|0.02|0.0067|202900000|173330000
2022-01-16 17:35:23|02080|44403|MMI|1.94B|1940000000|48.86|97,726|29.19%|31|2021-11-05|Nov 05, 2021|09/2021|0.84|0.47|332380000|244700000|2021-08-06|Aug 06, 2021|06/2021|0.78|0.395|284900000|216900000
2022-01-16 17:35:26|02081|1175173|ABSI|614.81M|614810000|6.64|1,038,103|-|5|2021-11-09|Nov 09, 2021|09/2021|-0.33|-0.202|1540000|2010000|2021-09-07|Sep 07, 2021|06/2021|-2.39|-0.1714|728000|1750000
2022-01-16 17:35:31|02082|16375|SNEX|1.26B|1260000000|63.23|69,441|5.81%|32|2021-11-29|Nov 29, 2021|09/2021|0.36|1.44|390100000|280550000|2021-08-09|Aug 09, 2021|06/2021|1.67|1.67|431500000|280140000
2022-01-16 17:35:34|02083|960941|NBEV|127.02M|127020000|0.865|1,478,236|-70.88%|20|2021-11-09|Nov 09, 2021|09/2021|-0.02|-0.03|99550000|123800000|2021-08-09|Aug 09, 2021|06/2021|-0.04|-0.0167|124040000|127710000
2022-01-16 17:35:38|02084|20559|AVD|500.19M|500190000|16.17|152,794|-9.16%|33|2021-11-08|Nov 08, 2021|09/2021|0.18|0.17|147300000|135000000|2021-08-09|Aug 09, 2021|06/2021|0.17|0.1|134610000|117500000
2022-01-16 17:35:42|02085|1152990|MCBS|712.52M|712520000|27.98|32,934|87.28%|15|2021-10-22|Oct 22, 2021|09/2021|0.66|0.6133|37720000|34770000|2021-07-23|Jul 23, 2021|06/2021|0.56|0.53|33420000|30270000
2022-01-16 17:35:45|02086|16775|INSG|523.53M|523530000|4.98|1,338,926|-64.73%|33|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.0725|66220000|65520000|2021-08-04|Aug 04, 2021|06/2021|-0.08|-0.084|65690000|57820000
2022-01-16 17:35:58|02087|20704|MPX|404.51M|404510000|11.90|43,614|-24.4%|33|2021-10-27|Oct 27, 2021|09/2021|0.2|0.22|75840000|75200000|2021-07-28|Jul 28, 2021|06/2021|0.17|0.23|67260000|76500000
2022-01-16 17:36:08|02088|942487|ATRA|1.42B|1420000000|16.07|794,685|-13.65%|27|2021-11-04|Nov 04, 2021|09/2021|-0.9|-0.9021|5370000|4550000|2021-08-09|Aug 09, 2021|06/2021|-0.91|-0.8728|3870000|4950000
2022-01-16 17:36:11|02089|1156639|CSPR|224.76M|224760000|5.400|1,671,336|-19.52%|14|2021-11-15|Nov 15, 2021|09/2021|-0.552|-0.4309|156530000|156150000|2021-08-10|Aug 10, 2021|06/2021|-0.39|-0.3301|151760000|151190000
2022-01-16 17:36:14|02090|1172579|NPCE|251.89M|251890000|10.36|62,682|-|4|2021-11-10|Nov 10, 2021|09/2021|-0.34|-0.304|10340000|10800000|2021-08-12|Aug 12, 2021|06/2021|-0.48|-0.3357|12630000|11170000
2022-01-16 17:36:18|02091|17578|WTBA|538.03M|538030000|32.50|23,067|54.84%|33|2021-10-28|Oct 28, 2021|09/2021|0.76|0.71|26890000|25800000|2021-07-29|Jul 29, 2021|06/2021|0.79|0.62|25370000|24000000
2022-01-16 17:36:22|02092|1172382|KRT|356.98M|356980000|18.03|23,089|-|8|2021-11-11|Nov 11, 2021|09/2021|0.19|0.33|102710000|102090000|2021-08-12|Aug 12, 2021|06/2021|0.5|0.3333|94530000|91330000
2022-01-16 17:36:25|02093|994715|DS|133.54M|133540000|1.450|1,432,917|-38.56%|21|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1|76370000|74110000|2021-08-09|Aug 09, 2021|06/2021|-0.04|-0.135|73880000|67930000
2022-01-16 17:36:28|02094|15984|EGAN|322.99M|322990000|10.29|96,650|-9.26%|32|2021-11-09|Nov 09, 2021|09/2021|0.08|0.035|21500000|21100000|2021-09-01|Sep 01, 2021|06/2021|0.08|0.0325|20250000|19890000
2022-01-16 17:36:31|02095|1172510|AKYA|461.75M|461750000|12.41|202,481|-|5|2021-11-08|Nov 08, 2021|09/2021|-0.3126|-0.2601|13480000|13060000|2021-08-11|Aug 11, 2021|06/2020|-0.17|--|8560000|--
2022-01-16 17:36:35|02096|1173019|TALS|440.43M|440430000|10.65|105,430|-|4|2021-11-12|Nov 12, 2021|09/2021|-0.32|-0.35|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.41|-0.26|0.00|0.00
2022-01-16 17:36:38|02097|1163718|TLMD|87.65M|87650000|0.869|618,017|-87.24%|7|2021-11-12|Nov 12, 2021|09/2021|-0.11|-0.17|26680000|25210000|2021-08-12|Aug 12, 2021|06/2021|-0.16|-0.13|24960000|25170000
2022-01-16 17:36:41|02098|1174591|TKNO|456.87M|456870000|16.31|71,050|-|7|2021-11-10|Nov 10, 2021|09/2021|-0.12|-0.1267|9390000|8050000|2021-08-11|Aug 11, 2021|06/2021|-0.52|-0.155|8310000|7830000
2022-01-16 17:36:44|02099|1174641|AVTE|231.65M|231650000|9.49|112,642|-|5|2021-11-15|Nov 15, 2021|09/2021|-0.26|-0.26|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-23.8|-0.1567|0.00|0.00
2022-01-16 17:36:47|02100|1175356|SNPO|1.39B|1390000000|18.35|141,502|-|7|2021-11-05|Nov 05, 2021|09/2020|0.02|--|226300000|--|2021-11-04|Nov 04, 2021|09/2021|0.2436|0.1753|260750000|253290000
2022-01-16 17:36:50|02101|1175585|MXCT|786.35M|786350000|7.77|794,557|376.69%|3|2021-11-10|Nov 10, 2021|09/2021|-0.03|-0.0575|10140000|7280000|2021-09-13|Sep 13, 2021|06/2021|-0.05|-0.0675|7110000|5790000
2022-01-16 17:36:54|02102|15647|CASS|557.74M|557740000|39.81|52,319|-4.28%|26|2021-10-21|Oct 21, 2021|09/2021|0.48|--|39010000|--|2021-07-22|Jul 22, 2021|06/2021|0.48|--|37800000|--
2022-01-16 17:36:59|02103|1174426|CYT|214.83M|214830000|6.12|80,025|-|5|2021-11-12|Nov 12, 2021|09/2021|-0.33|-0.3511|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-4.83|-0.7833|0.00|0.00
2022-01-16 17:37:02|02104|1172511|BMEA|262.27M|262270000|9.03|178,027|-|5|2021-11-03|Nov 03, 2021|09/2020|-0.04|--|--|--|2021-11-03|Nov 03, 2021|09/2021|-0.43|-0.4233|0.00|0.00
2022-01-16 17:37:06|02105|995922|CLPR|423.38M|423380000|9.990|65,905|33.91%|21|2021-11-09|Nov 09, 2021|09/2021|-0.09|-0.08|30630000|30970000|2021-08-09|Aug 09, 2021|06/2021|-0.0933|-0.05|30670000|31160000
2022-01-16 17:37:15|02106|1167060|BDSX|146.23M|146230000|4.75|154,294|-83.04%|7|2021-11-15|Nov 15, 2021|09/2021|-0.41|-0.4775|6530000|6150000|2021-08-10|Aug 10, 2021|06/2021|-0.41|-0.2867|11890000|20580000
2022-01-16 17:37:18|02107|1169480|ANGN|69.5M|69500000|2.32|297,464|-|6|2021-11-12|Nov 12, 2021|09/2021|-0.53|-0.725|1460000|1060000|2021-08-12|Aug 12, 2021|06/2020|-1.4|--|729000|--
2022-01-16 17:37:21|02108|1073097|IBEX|249.62M|249620000|14.11|29,101|-28.45%|11|2021-11-22|Nov 22, 2021|09/2021|0.05|0.2721|108570000|112720000|2021-09-14|Sep 14, 2021|06/2021|0.31|0.1607|108880000|111320000
2022-01-16 17:37:26|02109|15677|CCRN|866.86M|866860000|22.81|426,856|150.38%|33|2021-11-03|Nov 03, 2021|09/2021|0.61|0.34|374910000|320480000|2021-08-04|Aug 04, 2021|06/2021|0.47|0.365|331830000|306640000
2022-01-16 17:37:30|02110|25321|IMAX|1.1B|1100000000|18.61|592,948|1.47%|28|2021-10-28|Oct 28, 2021|09/2021|-0.08|-0.1363|56600000|56430000|2021-07-27|Jul 27, 2021|06/2021|-0.12|-0.2709|50960000|42820000
2022-01-16 17:37:35|02111|20175|CCO|1.53B|1530000000|3.260|1,980,885|127.97%|33|2021-11-09|Nov 09, 2021|09/2021|-0.087|-0.0825|596420000|594990000|2021-07-29|Jul 29, 2021|06/2021|-0.2657|-0.219|531080000|497510000
2022-01-16 17:37:40|02112|1073037|COGT|323.99M|323990000|8.130|294,064|-31.68%|19|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.45|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.43|-0.3567|0.00|0.00
2022-01-16 17:37:44|02113|17493|VIVO|905.94M|905940000|20.82|434,293|-3.57%|33|2021-11-12|Nov 12, 2021|09/2021|0.23|0.205|76200000|68400000|2021-08-06|Aug 06, 2021|06/2021|0.22|0.365|63510000|77230000
2022-01-16 17:37:47|02114|1175179|XPOF|671.08M|671080000|14.32|234,777|-|6|2021-11-11|Nov 11, 2021|09/2021|-0.38|-0.128|40870000|33960000|2021-08-25|Aug 25, 2021|06/2020|-0.1|--|21460000|--
2022-01-16 17:37:51|02115|41313|MBII|141.67M|141670000|0.7997|383,805|-47.73%|29|2021-11-10|Nov 10, 2021|09/2021|-0.03|-0.0267|9860000|10630000|2021-08-16|Aug 16, 2021|06/2021|-0.02|-0.01|12600000|15410000
2022-01-16 17:37:56|02116|17346|INVA|1.17B|1170000000|16.77|567,941|31.84%|33|2021-10-27|Oct 27, 2021|09/2021|0.9|0.43|97860000|--|2021-07-28|Jul 28, 2021|06/2021|0.9|0.29|100810000|--
2022-01-16 17:38:00|02117|17611|DZSI|407.76M|407760000|14.97|113,249|-12.2%|30|2021-11-01|Nov 01, 2021|09/2021|0.16|0.03|88400000|87280000|2021-08-02|Aug 02, 2021|06/2021|-0.03|-0.0305|82700000|78590000
2022-01-16 17:38:02|02118|1173521|OMIC|559.17M|559170000|7.76|277,359|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.25|-0.2395|0.00|0.00|2021-08-03|Aug 03, 2021|06/2020|-0.1|--|--|--
2022-01-16 17:38:08|02119|1174640|ABOS|217.73M|217730000|5.38|107,079|-|7|2021-11-15|Nov 15, 2021|09/2020|-0.06|--|730000|--|2021-11-15|Nov 15, 2021|09/2021|-0.1|-0.1702|0.00|0.00
2022-01-16 17:38:23|02120|20820|FOR|957.11M|957110000|19.30|66,142|-11.87%|33|2021-11-04|Nov 04, 2021|09/2021|0.89|0.7416|418700000|405970000|2021-07-20|Jul 20, 2021|06/2021|0.32|0.4525|312900000|308680000
2022-01-16 17:38:25|02121|1175512|RXST|304.18M|304180000|11.12|76,881|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.65|-0.6097|5790000|5220000|2021-09-09|Sep 09, 2021|06/2021|-3.24|-0.6679|4900000|4920000
2022-01-16 17:38:28|02122|1163664|SFT|213.03M|213030000|2.620|3,319,441|-68.47%|10|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.5003|179800000|165660000|2021-08-10|Aug 10, 2021|06/2021|-0.41|-0.431|154850000|129410000
2022-01-16 17:38:31|02123|1175114|RPID|301.05M|301050000|7.28|137,883|-|7|2021-11-15|Nov 15, 2021|09/2020|-0.26|--|5250000|--|2021-11-11|Nov 11, 2021|09/2021|-0.71|-0.3875|6900000|6570000
2022-01-16 17:38:35|02124|1072223|BWB|509.41M|509410000|18.15|36,052|35.96%|20|2021-10-28|Oct 28, 2021|09/2021|0.41|0.37|30040000|28080000|2021-07-29|Jul 29, 2021|06/2021|0.38|0.3656|27190000|27200000
2022-01-16 17:38:38|02125|1173831|DIBS|395.69M|395690000|10.45|325,098|-|4|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.15|25580000|23850000|2021-08-11|Aug 11, 2021|06/2021|-0.44|-0.1833|24700000|23850000
2022-01-16 17:38:41|02126|1175518|WEBR|2.98B|2980000000|10.41|416,217|-|5|2021-12-08|Dec 08, 2021|09/2021|-0.13|-0.1783|350230000|336960000|2021-09-15|Sep 15, 2021|06/2021|0.3284|0.2845|668870000|669170000
2022-01-16 17:38:44|02127|1175121|ZVIA|499.77M|499770000|7.74|254,944|-|6|2021-11-12|Nov 12, 2021|09/2021|-0.75|0.0186|39000000|40880000|2021-08-12|Aug 12, 2021|06/2021|-0.3|-0.2|34380000|34400000
2022-01-16 17:38:53|02128|995092|NEX|1.45B|1450000000|6.000|2,322,491|56.66%|22|2022-01-03|Jan 03, 2022|12/2021|-0.03|0.0075|505000000|503690000|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.0988|393160000|404100000
2022-01-16 17:38:57|02129|1081650|HQI|249.1M|249100000|18.18|14,852|78.24%|19|2021-11-11|Nov 11, 2021|09/2021|0.23|0.16|6880000|6060000|2021-08-09|Aug 09, 2021|06/2021|0.2|0.12|5710000|5100000
2022-01-16 17:39:00|02130|20768|NLS|178.64M|178640000|5.73|891,030|-71.26%|33|2021-11-09|Nov 09, 2021|09/2021|0.03|0.082|137960000|150710000|2021-08-09|Aug 09, 2021|06/2021|0.43|0.304|184600000|169050000
2022-01-16 17:39:03|02131|1172939|HOWL|246.01M|246010000|8.92|107,791|-|3|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.445|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-3.82|-0.3667|0.00|0.00
2022-01-16 17:39:06|02132|1169485|TERN|147.81M|147810000|5.85|70,981|-|6|2021-11-15|Nov 15, 2021|09/2021|-0.47|-0.6415|0.00|0.00|2021-08-16|Aug 16, 2021|06/2020|-33.09|--|--|--
2022-01-16 17:39:11|02133|21006|SRI|553.63M|553630000|20.37|188,243|-31.71%|33|2021-10-27|Oct 27, 2021|09/2021|-0.27|-0.3|181680000|180030000|2021-08-04|Aug 04, 2021|06/2021|-0.14|0.00|191330000|185910000
2022-01-16 17:39:16|02134|1123001|KLDO|94.13M|94130000|2.210|143,339|-83.5%|17|2021-11-01|Nov 01, 2021|09/2021|-0.54|-0.5417|104000|170000|2021-08-11|Aug 11, 2021|06/2021|-0.56|-0.58|211000|91670
2022-01-16 17:39:19|02135|1166238|LSF|93.71M|93710000|10.35|36,100|-76.8%|10|2021-11-10|Nov 10, 2021|09/2021|-0.59|-0.6467|10870000|10460000|2021-08-11|Aug 11, 2021|06/2021|-0.7|-0.5633|9200000|10050000
2022-01-16 17:39:22|02136|1171974|KLTR|413.61M|413610000|3.26|381,307|-|5|2021-11-03|Nov 03, 2021|09/2021|-0.0473|-0.0732|42980000|42270000|2021-08-19|Aug 19, 2021|06/2020|-0.11|--|28750000|--
2022-01-16 17:39:25|02137|1175149|PECO|4.21B|4210000000|33.29|207,099|-|6|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0409|128830000|127860000|2021-08-05|Aug 05, 2021|06/2021|0.0522|0.0561|133070000|130250000
2022-01-16 17:39:29|02138|102893|ARDX|105.09M|105090000|0.932|16,784,807|-86.33%|28|2021-11-12|Nov 12, 2021|09/2021|-0.42|-0.3514|1170000|1320000|2021-08-13|Aug 13, 2021|06/2021|-0.45|-0.3654|1310000|940000
2022-01-16 17:39:32|02139|1172765|RAIN|315.75M|315750000|11.93|90,140|-|3|2021-11-10|Nov 10, 2021|09/2021|-0.7|-0.5608|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.39|-0.5978|0.00|0.00
2022-01-16 17:39:35|02140|50977|OTRK|80.88M|80880000|4.22|1,220,936|-93.75%|24|2021-11-04|Nov 04, 2021|09/2021|-0.35|-0.5367|18590000|16130000|2021-08-05|Aug 05, 2021|06/2021|-0.12|-0.386|26490000|20830000
2022-01-16 17:39:39|02141|50880|WKHS|608.35M|608350000|3.90|7,485,029|-83.29%|21|2021-11-09|Nov 09, 2021|09/2021|-0.6276|-0.3343|-576600|895500|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.3467|1200000|4560000
2022-01-16 17:39:43|02142|16518|LMNR|268.51M|268510000|15.17|42,594|-1.37%|36|2022-01-10|Jan 10, 2022|10/2021|-0.28|-0.26|33500000|26550000|2021-09-08|Sep 08, 2021|07/2021|0.2|0.1767|49130000|48820000
2022-01-16 17:39:57|02143|1166741|KRON|601.79M|601790000|10.68|267,361|-66.17%|9|2021-11-09|Nov 09, 2021|09/2021|-0.61|-1.01|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.53|-0.622|0.00|0.00
2022-01-16 17:40:00|02144|1166409|AVO|978.95M|978950000|13.86|145,810|-11.38%|11|2021-12-22|Dec 22, 2021|10/2021|0.24|0.2963|237000000|264090000|2021-09-13|Sep 13, 2021|07/2021|0.27|0.29|246800000|242620000
2022-01-16 17:40:06|02145|942478|GWB|2.05B|2050000000|37.05|319,212|54.44%|28|2021-10-26|Oct 26, 2021|09/2021|0.93|0.7517|109340000|112040000|2021-07-29|Jul 29, 2021|06/2021|1.06|0.7529|116830000|115820000
2022-01-16 17:40:10|02146|21254|LRN|1.25B|1250000000|30.25|436,493|26.89%|33|2021-10-19|Oct 19, 2021|09/2021|-0.15|-0.1371|400230000|368350000|2021-08-10|Aug 10, 2021|06/2021|0.25|0.15|397510000|388790000
2022-01-16 17:40:16|02147|15708|CHEF|1.24B|1240000000|32.69|238,392|23.87%|33|2021-10-27|Oct 27, 2021|09/2021|0.12|0.082|484320000|450100000|2021-07-28|Jul 28, 2021|06/2021|0.04|-0.32|422970000|355020000
2022-01-16 17:40:19|02148|1175429|RLYB|284.99M|284990000|8.87|48,658|-|3|2021-11-10|Nov 10, 2021|09/2021|-0.37|-0.885|--|--|2021-09-09|Sep 09, 2021|06/2021|-2.8|-4.31|--|--
2022-01-16 17:40:23|02149|1159668|ORIC|504.09M|504090000|12.80|171,356|-64.53%|11|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.5824|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.57|-0.4924|0.00|0.00
2022-01-16 17:40:28|02150|1076696|TALO|926.08M|926080000|11.31|1,216,785|13.55%|21|2021-11-03|Nov 03, 2021|09/2021|-0.04|0.0162|290910000|293230000|2021-08-03|Aug 03, 2021|06/2021|-0.01|0.0587|303770000|259190000
2022-01-16 17:40:36|02151|32346|WNC|1.07B|1070000000|21.63|322,684|26.71%|33|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2048|482570000|501660000|2021-07-28|Jul 28, 2021|06/2021|0.21|0.1152|449420000|457410000
2022-01-16 17:40:39|02152|1169714|CLNN|186.94M|186940000|3.00|233,892|-54.89%|9|2021-11-09|Nov 09, 2021|09/2021|0.42|-0.202|110000|116250|2021-08-10|Aug 10, 2021|06/2021|-0.05|-0.155|201000|100000
2022-01-16 17:40:43|02153|1173261|VERA|425.34M|425340000|19.99|59,688|-|7|2021-11-10|Nov 10, 2021|09/2020|-0.22|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.36|-0.6867|--|--
2022-01-16 17:40:46|02154|1089251|AFIN|1.1B|1100000000|8.920|861,448|14.51%|18|2021-11-03|Nov 03, 2021|09/2021|-0.06|0.27|91920000|83520000|2021-08-04|Aug 04, 2021|06/2021|-0.07|0.24|81580000|80800000
2022-01-16 17:40:52|02155|960585|TH|339.84M|339840000|3.510|114,572|123.57%|16|2021-11-12|Nov 12, 2021|09/2021|0.0954|0.02|89170000|77500000|2021-08-11|Aug 11, 2021|06/2021|0.0173|0.01|74990000|72030000
2022-01-16 17:40:57|02156|1075455|RFL|102.88M|102880000|4.97|815,820|-80.32%|19|2021-12-15|Dec 15, 2021|10/2021|-6.49|--|1030000|--|2021-10-18|Oct 18, 2021|07/2021|-0.71|--|969000|--
2022-01-16 17:41:02|02157|994772|AQB|130.69M|130690000|1.840|1,384,528|-83.27%|19|2021-11-04|Nov 04, 2021|09/2021|-0.1|-0.0725|455400|697500|2021-08-04|Aug 04, 2021|06/2021|-0.07|-0.065|227390|100000
2022-01-16 17:41:09|02158|1174323|CNVY|556.28M|556280000|7.60|144,297|-|7|2021-11-10|Nov 10, 2021|09/2021|0.05|0.02|82410000|79980000|2021-08-12|Aug 12, 2021|06/2021|-0.21|-0.0683|75250000|72200000
2022-01-16 17:41:12|02159|1169349|LABP|149.68M|149680000|3.72|103,982|-|9|2021-11-15|Nov 15, 2021|09/2021|-0.32|-0.419|0.00|0.00|2021-07-29|Jul 29, 2021|06/2021|0.12|-0.14|18000000|9000000
2022-01-16 17:41:16|02160|41308|GOGO|1.44B|1440000000|13.08|781,160|19.13%|33|2021-11-04|Nov 04, 2021|09/2021|0.16|0.08|87170000|84290000|2021-08-05|Aug 05, 2021|06/2021|-0.63|-0.0627|82380000|75140000
2022-01-16 17:41:20|02161|989650|DFIN|1.33B|1330000000|40.22|253,379|108.72%|21|2021-11-03|Nov 03, 2021|09/2021|1.22|0.69|247700000|210000000|2021-08-04|Aug 04, 2021|06/2021|1.24|0.86|267500000|237800000
2022-01-16 17:41:25|02162|41182|XPRO|1.8B|1800000000|16.530|660,974|-13.09%|33|2021-11-08|Nov 08, 2021|09/2021|-0.4|-0.2232|114940000|179870000|2021-08-03|Aug 03, 2021|06/2021|-0.36|-0.0289|107840000|104730000
2022-01-16 17:41:29|02163|101874|LPG|539.49M|539490000|13.44|382,134|-1.03%|29|2021-11-03|Nov 03, 2021|09/2021|0.25|0.0812|63090000|56000000|2021-08-04|Aug 04, 2021|06/2021|0.13|0.3853|62950000|73000000
2022-01-16 17:41:32|02164|1167131|AVIR|606.65M|606650000|7.30|4,397,030|-86.34%|9|2021-11-11|Nov 11, 2021|09/2021|-0.34|-0.0525|32810000|53470000|2021-08-12|Aug 12, 2021|06/2021|0.02|0.0045|60390000|58000000
2022-01-16 17:41:35|02165|1175844|ELYM|236.33M|236330000|8.90|48,550|-|6|2021-11-08|Nov 08, 2021|09/2020|-0.11|--|--|--|2021-11-08|Nov 08, 2021|09/2021|-0.7|-0.8872|0.00|0.00
2022-01-16 17:41:40|02166|995701|REVG|918.1M|918100000|14.12|315,255|54.65%|21|2021-12-15|Dec 15, 2021|10/2021|0.27|0.2967|589800000|600800000|2021-09-08|Sep 08, 2021|07/2021|0.37|0.3356|593300000|663470000
2022-01-16 17:41:44|02167|16345|IIIN|789.16M|789160000|40.65|101,604|66.53%|32|2021-10-22|Oct 22, 2021|09/2021|1.28|0.94|171260000|170620000|2021-07-22|Jul 22, 2021|06/2021|0.94|0.775|160740000|157980000
2022-01-16 17:41:48|02168|1010526|SOI|364.37M|364370000|7.960|182,574|-23.17%|20|2021-11-01|Nov 01, 2021|09/2021|0.03|-0.0086|49380000|32980000|2021-07-28|Jul 28, 2021|06/2021|-0.04|-0.019|35180000|29530000
2022-01-16 17:41:51|02169|17573|WSBF|499.45M|499450000|21.08|82,978|9.68%|28|2021-10-19|Oct 19, 2021|09/2021|0.79|0.61|67050000|60300000|2021-07-20|Jul 20, 2021|06/2021|0.74|0.62|66300000|67600000
2022-01-16 17:41:56|02170|13962|ADTN|964.3M|964300000|19.64|405,891|17.53%|33|2021-11-02|Nov 02, 2021|09/2021|-0.02|0.044|138080000|142580000|2021-08-05|Aug 05, 2021|06/2021|0.16|0.124|143230000|141820000
2022-01-16 17:41:59|02171|1160912|GAN|318.97M|318970000|7.56|728,283|-66.8%|9|2021-11-11|Nov 11, 2021|09/2021|-0.19|-0.1305|32260000|31920000|2021-08-16|Aug 16, 2021|06/2021|-0.07|-0.0161|34630000|34530000
2022-01-16 17:42:05|02172|20455|MOD|553.28M|553280000|10.67|330,540|-21.77%|33|2021-11-02|Nov 02, 2021|09/2021|0.15|0.29|478900000|508250000|2021-08-04|Aug 04, 2021|06/2021|0.2|0.265|494600000|494000000
2022-01-16 17:42:12|02173|100193|NLTX|162.5M|162500000|3.83|204,881|-71.4%|29|2021-11-04|Nov 04, 2021|09/2021|-0.28|-0.2783|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.27|-0.262|0.00|0.00
2022-01-16 17:42:16|02174|1096075|STRO|495.09M|495090000|10.70|395,363|-60.41%|18|2021-11-10|Nov 10, 2021|09/2021|-0.67|-0.6513|8520000|8970000|2021-08-09|Aug 09, 2021|06/2021|-0.13|-0.414|28050000|13290000
2022-01-16 17:42:20|02175|958237|IBRX|2.65B|2650000000|6.67|1,496,738|-61.33%|22|2021-12-01|Dec 01, 2021|09/2021|-0.22|-0.2|66000|25000|2021-08-09|Aug 09, 2021|06/2021|-0.23|-0.12|339000|25000
2022-01-16 17:42:23|02176|1156573|ARQT|875.64M|875640000|17.41|174,342|-39.19%|14|2021-11-04|Nov 04, 2021|09/2021|-1.14|-1.15|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.84|-0.9357|0.00|0.00
2022-01-16 17:42:27|02177|1175178|OB|810.42M|810420000|14.60|91,732|-|5|2021-11-11|Nov 11, 2021|09/2021|-1.13|0.0947|250780000|244100000|2021-08-20|Aug 20, 2021|06/2020|-0.05|--|157900000|--
2022-01-16 17:42:30|02178|1166963|PRAX|779.6M|779600000|17.53|242,894|-69.52%|10|2021-11-03|Nov 03, 2021|09/2021|-1|-0.934|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.88|-0.675|0.00|0.00
2022-01-16 17:42:36|02179|13958|TWI|736.51M|736510000|11.090|390,209|53.6%|33|2021-11-03|Nov 03, 2021|09/2021|0.17|0.17|450380000|415780000|2021-07-29|Jul 29, 2021|06/2021|0.22|0.14|438640000|395190000
2022-01-16 17:42:41|02180|943148|KE|551.97M|551970000|21.99|110,527|24.45%|28|2021-11-03|Nov 03, 2021|09/2021|0.06|0.33|292720000|284100000|2021-08-04|Aug 04, 2021|06/2021|0.58|0.43|329130000|320000000
2022-01-16 17:42:45|02181|21179|RGS|67.15M|67150000|1.480|2,177,450|-82.73%|33|2021-11-03|Nov 03, 2021|09/2021|-0.28|-0.13|77760000|70280000|2021-08-25|Aug 25, 2021|06/2021|-0.735|-0.11|99130000|93060000
2022-01-16 17:42:48|02182|1027142|RBB|536.7M|536700000|27.50|25,054|52.95%|19|2021-10-25|Oct 25, 2021|09/2021|0.77|0.682|35900000|34970000|2021-07-26|Jul 26, 2021|06/2021|0.67|0.644|33600000|35170000
2022-01-16 17:42:51|02183|1127925|HOOK|61.42M|61420000|2.050|233,197|-81.51%|15|2021-11-10|Nov 10, 2021|09/2021|-0.61|-0.5467|3870000|5720000|2021-08-12|Aug 12, 2021|06/2021|-0.52|-0.52|5380000|5120000
2022-01-16 17:42:58|02184|1024880|KALA|68.12M|68120000|1.040|1,524,968|-86.11%|19|2021-11-15|Nov 15, 2021|09/2021|-0.43|-0.47|3070000|4970000|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.4301|3050000|5250000
2022-01-16 17:43:03|02185|100177|TRVN|98.2M|98200000|0.5969|1,503,839|-71.84%|31|2021-11-15|Nov 15, 2021|09/2021|-0.08|-0.09|181000|705500|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.075|178000|1130000
2022-01-16 17:43:07|02186|1172947|FSBC|531.87M|531870000|30.88|57,687|-|7|2021-11-10|Nov 10, 2021|09/2020|0.94|--|20970000|--|2021-10-25|Oct 25, 2021|09/2021|0.64|0.47|20830000|20740000
2022-01-16 17:43:10|02187|1096136|NGM|1.24B|1240000000|15.96|282,153|-41.5%|16|2021-11-04|Nov 04, 2021|09/2021|-0.37|-0.335|18580000|22650000|2021-08-05|Aug 05, 2021|06/2021|-0.48|-0.3471|16770000|22550000
2022-01-16 17:43:15|02188|20822|GEFb|3B|3000000000|61.71|10,287|19.57%|33|2021-12-08|Dec 08, 2021|10/2021|1.93|1.49|1580000000|1480000000|2021-09-01|Sep 01, 2021|07/2021|1.93|1.54|1490000000|1390000000
2022-01-16 17:43:18|02189|1171798|RXDX|1.37B|1370000000|35.29|273,667|-|5|2021-11-12|Nov 12, 2021|09/2021|-0.7|-0.5889|1010000|200000|2021-08-11|Aug 11, 2021|06/2020|-0.19|--|179000|--
2022-01-16 17:43:22|02190|962331|RMR|1.08B|1080000000|34.42|86,738|-16.21%|23|2021-11-15|Nov 15, 2021|09/2021|0.82|0.4939|173480000|149770000|2021-08-05|Aug 05, 2021|06/2021|0.5|0.4691|145240000|146980000
2022-01-16 17:43:28|02191|1137412|PSNL|548.6M|548600000|12.25|438,429|-71.91%|15|2021-11-04|Nov 04, 2021|09/2021|-0.4|-0.4236|22260000|22240000|2021-08-04|Aug 04, 2021|06/2021|-0.34|-0.3881|21670000|21210000
2022-01-16 17:43:37|02192|994019|PRTH|449.85M|449850000|5.870|43,187|-23.27%|15|2021-11-15|Nov 15, 2021|09/2021|-0.09|-0.02|132540000|128350000|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.0033|125010000|114490000
2022-01-16 17:43:41|02193|16001|EMKR|230.82M|230820000|6.240|348,823|25.81%|31|2021-11-30|Nov 30, 2021|09/2021|0.17|0.195|44000000|43180000|2021-08-04|Aug 04, 2021|06/2021|0.2|0.1725|42700000|41080000
2022-01-16 17:43:45|02194|1054795|MCB|1.17B|1170000000|110.29|116,864|182.58%|19|2021-10-20|Oct 20, 2021|09/2021|1.77|1.57|46680000|44600000|2021-07-21|Jul 21, 2021|06/2021|1.55|1.41|42520000|40300000
2022-01-16 17:43:49|02195|17155|SGC|348.33M|348330000|21.81|29,026|-9.91%|31|2021-11-03|Nov 03, 2021|09/2021|0.51|0.51|123330000|126300000|2021-07-28|Jul 28, 2021|06/2021|0.67|-0.06|130790000|114900000
2022-01-16 17:43:56|02196|1175171|INST|2.95B|2950000000|20.98|174,816|-|5|2021-11-08|Nov 08, 2021|09/2021|0.24|0.162|107220000|101140000|2021-08-17|Aug 17, 2021|06/2021|-0.17|0.03|93570000|89650000
2022-01-16 17:44:00|02197|16023|ESCA|203.69M|203690000|15.10|23,996|-27.19%|28|2021-10-28|Oct 28, 2021|09/2021|0.43|0.36|81300000|71040000|2021-08-05|Aug 05, 2021|06/2021|0.58|0.46|99680000|84360000
2022-01-16 17:44:04|02198|16406|ITIC|395.85M|395850000|208.99|4,650|40.87%|30|2021-11-04|Nov 04, 2021|09/2021|7.63|--|72560000|--|2021-08-04|Aug 04, 2021|06/2021|10.42|--|71670000|--
2022-01-16 17:44:07|02199|1131053|ALTG|478.65M|478650000|14.79|70,331|47.02%|12|2021-11-11|Nov 11, 2021|09/2021|0.02|0.03|295000000|286570000|2021-08-12|Aug 12, 2021|06/2021|-0.465|-0.47|292700000|271350000
2022-01-16 17:44:10|02200|1052094|HBB|185.53M|185530000|13.36|20,402|-26.55%|19|2021-11-03|Nov 03, 2021|09/2021|0.41|-0.04|156740000|139500000|2021-08-04|Aug 04, 2021|06/2021|0.01|0.64|154660000|141300000
2022-01-16 17:44:14|02201|1167954|FDMT|546.04M|546040000|16.99|318,695|-62.97%|8|2021-11-10|Nov 10, 2021|09/2021|-0.82|-0.81|1370000|175000|2021-08-12|Aug 12, 2021|06/2021|-0.28|-0.68|14580000|587500
2022-01-16 17:44:18|02202|16587|STGW|2.1B|2100000000|7.160|707,246|183%|33|2021-11-03|Nov 03, 2021|09/2021|0.02|--|466600000|--|2021-08-04|Aug 04, 2021|06/2021|-0.0367|--|298370000|--
2022-01-16 17:44:23|02203|17212|VIRX|118.28M|118280000|3.17|227,565|-68.66%|33|2021-11-10|Nov 10, 2021|09/2021|-0.4|-0.31|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.25|-0.2367|0.00|0.00
2022-01-16 17:44:26|02204|1123577|RIDE|597.84M|597840000|3.11|7,937,930|-87.16%|11|2021-11-11|Nov 11, 2021|09/2021|-0.54|-0.5893|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.61|-0.4883|0.00|0.00
2022-01-16 17:44:29|02205|1174425|DNAY|220.98M|220980000|7.54|500,950|-|5|2021-11-09|Nov 09, 2021|09/2021|-0.34|-0.2767|2790000|2930000|2021-08-10|Aug 10, 2021|06/2021|-1.06|-0.355|2850000|2530000
2022-01-16 17:44:32|02206|1163602|CURI|287.83M|287830000|5.47|603,670|-69.61%|10|2021-11-09|Nov 09, 2021|09/2021|0.02|-0.1825|18710000|19850000|2021-08-10|Aug 10, 2021|06/2021|-0.19|-0.1843|15340000|14950000
2022-01-16 17:44:39|02207|1174692|CURV|1.05B|1050000000|9.51|766,672|-|7|2021-12-08|Dec 08, 2021|10/2021|0.25|0.2238|306240000|311300000|2021-09-08|Sep 08, 2021|07/2021|0.36|0.125|332870000|291140000
2022-01-16 17:44:43|02208|20696|KRO|1.8B|1800000000|15.55|132,721|3.53%|33|2021-11-04|Nov 04, 2021|09/2021|0.31|0.24|499800000|502000000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.27|478600000|483000000
2022-01-16 17:44:48|02209|30743|ESTE|1.26B|1260000000|14.43|406,286|146.25%|27|2021-11-03|Nov 03, 2021|09/2021|0.35|0.2313|110380000|92960000|2021-08-04|Aug 04, 2021|06/2021|0.26|0.1743|89670000|76690000
2022-01-16 17:44:51|02210|1076787|MGTX|821.86M|821860000|18.49|381,871|13.02%|19|2021-11-10|Nov 10, 2021|09/2021|-0.59|-0.506|6950000|2400000|2021-08-11|Aug 11, 2021|06/2021|-0.46|-0.538|5120000|2250000
2022-01-16 17:44:55|02211|16988|PTSI|813.31M|813310000|72.83|31,075|155.45%|27|2021-10-14|Oct 14, 2021|09/2021|1.87|0.675|183090000|135800000|2021-07-14|Jul 14, 2021|06/2021|1.33|0.73|161260000|132200000
2022-01-16 17:44:59|02212|1152785|XGN|146.93M|146930000|9.09|35,756|-40.78%|16|2021-11-10|Nov 10, 2021|09/2021|-0.42|-0.46|12250000|12130000|2021-08-09|Aug 09, 2021|06/2021|-0.38|-0.4373|12770000|11480000
2022-01-16 17:45:03|02213|101281|ADRO|72.61T|7.261E+13|2,270|150,240,887|56.01%|30|2021-11-02|Nov 02, 2021|09/2021|0.0078|0.0044|1010000000|1010000000|2021-08-30|Aug 30, 2021|06/2021|0.0031|0.0024|870900000|870860000
2022-01-16 17:45:06|02214|1172580|ZY|562.18M|562180000|5.49|1,361,051|-|7|2021-11-15|Nov 15, 2021|09/2020|-4.92|--|3210000|--|2021-11-03|Nov 03, 2021|09/2021|-0.96|-0.6102|4080000|3430000
2022-01-16 17:45:10|02215|1031736|CSSE|222.34M|222340000|13.54|113,813|-46.96%|19|2021-11-08|Nov 08, 2021|09/2021|-1.04|-0.5022|29100000|29570000|2021-08-11|Aug 11, 2021|06/2021|-0.79|-0.55|22130000|24290000
2022-01-16 17:45:12|02216|1172717|IMPL|185.47M|185470000|8.050|190,099|-|4|2021-11-15|Nov 15, 2021|09/2021|-1.24|-0.75|100000|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.79|-0.6|0.00|0.00
2022-01-16 17:45:16|02217|16267|HIFS|877.27M|877270000|409.48|4,174|79.14%|19|2021-10-13|Oct 13, 2021|09/2021|6.36|--|27870000|--|2021-07-13|Jul 13, 2021|06/2021|9.28|--|35440000|--
2022-01-16 17:45:19|02218|39326|CENX|1.52B|1520000000|16.88|1,263,431|28.85%|29|2021-11-03|Nov 03, 2021|09/2021|-0.06|-0.135|581400000|586950000|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.22|528000000|547650000
2022-01-16 17:45:23|02219|1167034|FHTX|653.21M|653210000|17.61|538,109|-9.78%|9|2021-12-03|Dec 03, 2021|09/2021|-0.64|-0.675|41000|30750|2021-09-01|Sep 01, 2021|06/2021|-0.6|-0.61|279000|279000
2022-01-16 17:45:28|02220|17474|VALU|484.99M|484990000|50.85|19,055|66.61%|26|2021-12-13|Dec 13, 2021|10/2021|0.89|--|9970000|--|2021-09-13|Sep 13, 2021|07/2021|0.62|--|10170000|--
2022-01-16 17:45:33|02221|1168846|CGEM|598.04M|598040000|13.69|292,062|-60.97%|9|2021-12-01|Dec 01, 2021|09/2021|-0.4|-0.4|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.36|-0.415|0.00|0.00
2022-01-16 17:45:37|02222|16101|FLDM|239.4M|239400000|3.130|651,340|-49.35%|33|2021-11-08|Nov 08, 2021|09/2021|-0.18|-0.22|28500000|30000000|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.195|31020000|30990000
2022-01-16 17:45:42|02223|34441|PLM|261.27M|261270000|2.590|107,737|-27.45%|28|2021-11-04|Nov 04, 2021|09/2021|-0.05|--|--|--|2021-08-05|Aug 05, 2021|06/2021|-0.50|--|--|--
2022-01-16 17:45:46|02224|1169486|VOR|340.08M|340080000|9.12|98,044|-|9|2021-11-10|Nov 10, 2021|09/2021|-0.5|-0.6125|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.5|-0.495|0.00|0.00
2022-01-16 17:46:14|02225|985559|SELB|323.12M|323120000|2.770|1,227,245|-21.97%|22|2021-11-09|Nov 09, 2021|09/2021|-0.16|-0.0743|24430000|12190000|2021-08-12|Aug 12, 2021|06/2021|0.00|-0.1171|19660000|7130000
2022-01-16 17:46:18|02226|1057075|VMD|260.62M|260620000|6.58|45,126|-38.79%|17|2021-11-01|Nov 01, 2021|09/2021|0.04|0.0425|29290000|27740000|2021-08-02|Aug 02, 2021|06/2021|0.04|0.03|27400000|27250000
2022-01-16 17:46:21|02227|31163|ABUS|447.74M|447740000|3.310|9,551,675|-15.35%|33|2021-11-04|Nov 04, 2021|09/2021|-0.24|-0.238|3340000|2390000|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.225|2330000|2120000
2022-01-16 17:46:25|02228|1167739|KNTE|678.6M|678600000|15.53|98,409|-59.45%|6|2021-11-10|Nov 10, 2021|09/2021|-0.57|-0.53|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.49|-0.43|0.00|0.00
2022-01-16 17:46:29|02229|1006461|FBRX|25.38M|25380000|1.72|544,590|-95.66%|19|2021-11-15|Nov 15, 2021|09/2021|-0.54|-0.46|0.00|0.00|2021-09-10|Sep 10, 2021|06/2021|-0.43|-0.4075|0.00|0.00
2022-01-16 17:46:33|02230|940837|MDVL|45.99M|45990000|1.40|192,400|-89.89%|21|2021-11-08|Nov 08, 2021|09/2021|-0.34|-0.325|5800000|5550000|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.3|5000000|4820000
2022-01-16 17:46:37|02231|17438|UFPT|561.01M|561010000|74.49|24,300|56.16%|33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.59|50720000|49150000|2021-08-03|Aug 03, 2021|06/2021|0.62|0.52|50660000|47800000
2022-01-16 17:46:41|02232|1127926|GNLN|74.5M|74500000|0.926|1,631,431|-83.1%|15|2021-11-16|Nov 16, 2021|09/2021|-0.2318|-0.09|41310000|43730000|2021-08-16|Aug 16, 2021|06/2021|-0.0739|-0.1375|34720000|35540000
2022-01-16 17:46:44|02233|1172282|RPHM|219.33M|219330000|8.980|50,674|-|5|2021-11-11|Nov 11, 2021|09/2021|-0.52|-0.4667|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.43|-0.3733|0.00|0.00
2022-01-16 17:46:47|02234|1163555|XL|380.61M|380610000|2.730|3,156,730|-86.44%|8|2021-11-15|Nov 15, 2021|09/2021|-0.1056|-0.1|3200000|4950000|2021-08-12|Aug 12, 2021|06/2021|-0.0844|-0.055|3690000|4380000
2022-01-16 17:46:52|02235|17472|UTMD|336.25M|336250000|92.10|11,973|3.73%|27|2021-10-26|Oct 26, 2021|09/2021|1.15|--|12570000|--|2021-07-22|Jul 22, 2021|06/2021|0.94|--|12600000|--
2022-01-16 17:46:57|02236|6458|YELL|572.34M|572340000|11.160|915,092|115.03%|33|2021-11-03|Nov 03, 2021|09/2021|0.1118|0.0149|1300000000|1320000000|2021-08-04|Aug 04, 2021|06/2021|-0.18|-0.1344|1310000000|1290000000
2022-01-16 17:47:01|02237|40106|XONE|597.05M|597050000|26.70|476,434|74.97%|33|2021-11-11|Nov 11, 2021|09/2021|-0.22|-0.3|19040000|20500000|2021-08-11|Aug 11, 2021|06/2021|-0.25|-0.254|18780000|15110000
2022-01-16 17:47:04|02238|1097916|ATCX|314.24M|314240000|8.500|95,974|-15.67%|14|2021-11-15|Nov 15, 2021|09/2021|0.14|0.1556|138720000|137200000|2021-08-16|Aug 16, 2021|06/2021|0.11|0.065|131560000|127470000
2022-01-16 17:47:08|02239|1141591|MIRM|571.24M|571240000|18.74|141,682|2.18%|11|2021-11-15|Nov 15, 2021|09/2021|-1.55|-1.73|5000000|0.00|2021-08-05|Aug 05, 2021|06/2021|-1.45|-1|11000000|17400000
2022-01-16 17:47:12|02240|980155|NH|110.95M|110950000|0.961|107,842|-73.01%|22|2021-11-04|Nov 04, 2021|09/2021|-0.1|-0.08|14360000|17000000|2021-08-05|Aug 05, 2021|06/2021|-0.08|-0.095|16090000|16600000
2022-01-16 17:47:15|02241|1175242|BLFY|388.97M|388970000|14.80|108,387|-|6|2021-10-22|Oct 22, 2021|09/2021|-0.68|0.00|11590000|11270000|2021-08-06|Aug 06, 2021|06/2020|-0.59|--|16700000|--
2022-01-16 17:47:20|02242|16282|HOFT|274.64M|274640000|23.16|46,149|-28.14%|32|2021-12-09|Dec 09, 2021|10/2021|-0.1|0.3|133430000|130040000|2021-09-09|Sep 09, 2021|07/2021|0.62|0.65|162520000|159100000
2022-01-16 17:47:23|02243|1009355|ALTM|1.05B|1050000000|64.77|71,707|24.77%|18|2021-11-03|Nov 03, 2021|09/2021|1.26|1.28|34550000|35080000|2021-08-04|Aug 04, 2021|06/2021|3.07|-1.2|35590000|32670000
2022-01-16 17:47:28|02244|40051|ATOS|184.87M|184870000|1.460|3,132,811|16.8%|28|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.055|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.06|-0.035|0.00|0.00
2022-01-16 17:47:32|02245|20650|MLR|391.16M|391160000|34.28|32,043|-16.23%|32|2021-11-03|Nov 03, 2021|09/2021|0.34|--|164700000|--|2021-08-04|Aug 04, 2021|06/2021|0.57|--|181200000|--
2022-01-16 17:47:37|02246|17028|RCKY|315.15M|315150000|43.17|62,106|37.48%|31|2021-11-02|Nov 02, 2021|09/2021|0.34|1.33|125510000|151730000|2021-08-03|Aug 03, 2021|06/2021|0.99|0.8267|131600000|128930000
2022-01-16 17:47:41|02247|1055911|LBC|741.21M|741210000|14.34|28,691|40.73%|19|2021-10-26|Oct 26, 2021|09/2021|0.48|0.405|45550000|43400000|2021-07-27|Jul 27, 2021|06/2021|0.41|0.33|41410000|39970000
2022-01-16 17:47:46|02248|30704|CRMD|176.24M|176240000|4.630|200,768|-47.62%|28|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.1767|38090|20000|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.18|8190|43250
2022-01-16 17:47:49|02249|1174986|SERA|245.59M|245590000|8.00|29,159|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.39|-0.2454|23000|75000|2021-08-30|Aug 30, 2021|06/2020|-0.15|--|6000|--
2022-01-16 17:47:53|02250|16713|NCMI|456.85M|456850000|2.740|615,697|-25.54%|33|2021-11-08|Nov 08, 2021|09/2021|-0.19|-0.1275|31700000|41240000|2021-08-09|Aug 09, 2021|06/2021|-0.28|-0.17|14000000|22920000
2022-01-16 17:47:58|02251|17594|XOMA|252.47M|252470000|22.32|20,467|-44.1%|33|2021-11-04|Nov 04, 2021|09/2021|-0.51|-0.2033|940000|2500000|2021-08-05|Aug 05, 2021|06/2021|-0.31|-0.345|901000|2110000
2022-01-16 17:48:01|02252|17560|WLFC|217.78M|217780000|36.20|9,817|0.42%|32|2021-11-02|Nov 02, 2021|09/2021|0.32|--|70790000|--|2021-08-03|Aug 03, 2021|06/2021|-0.12|--|66470000|--
2022-01-16 17:48:05|02253|1164708|GMTX|91.4M|91400000|2.12|1,171,584|-83.42%|6|2021-11-15|Nov 15, 2021|09/2021|-0.43|-0.4533|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.38|-0.3667|0.00|0.00
2022-01-16 17:48:08|02254|52168|PRTG|140.64M|140640000|10.54|25,458|-45.81%|20|2021-11-23|Nov 23, 2021|09/2021|-0.22|-0.2533|0.00|0.00|2021-09-01|Sep 01, 2021|06/2021|-0.27|-0.235|0.00|0.00
2022-01-16 17:48:11|02255|1171825|FNCH|432.06M|432060000|9.10|112,600|-|5|2021-11-10|Nov 10, 2021|09/2021|-0.21|-0.42|11340000|0.00|2021-08-10|Aug 10, 2021|06/2020|-0.18|--|2350000|--
2022-01-16 17:48:16|02256|103931|HRTG|172.75M|172750000|6.250|191,488|-39.67%|29|2021-11-04|Nov 04, 2021|09/2021|-0.59|-0.4737|167410000|153570000|2021-08-05|Aug 05, 2021|06/2021|-0.14|-0.1889|150200000|139990000
2022-01-16 17:48:20|02257|1171963|IKNA|408.26M|408260000|11.37|154,275|-|8|2021-11-10|Nov 10, 2021|09/2021|-0.4|-0.42|3750000|3750000|2021-08-12|Aug 12, 2021|06/2020|-1.89|--|3070000|--
2022-01-16 17:48:24|02258|21178|REV|554.84M|554840000|10.34|153,356|-0.77%|33|2021-11-05|Nov 05, 2021|09/2021|-0.74|-1.23|521100000|549800000|2021-08-05|Aug 05, 2021|06/2021|-1.01|-1.07|497400000|469000000
2022-01-16 17:48:28|02259|1153339|OYST|356.61M|356610000|13.63|414,871|-23.94%|12|2021-11-04|Nov 04, 2021|09/2021|-0.68|-1.16|17940000|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.85|-0.8467|0.00|0.00
2022-01-16 17:48:31|02260|1163888|DMS|284.7M|284700000|4.600|56,834|-58.22%|11|2021-11-09|Nov 09, 2021|09/2021|0.09|0.0911|107400000|108270000|2021-08-09|Aug 09, 2021|06/2021|0.06|0.0699|105080000|103450000
2022-01-16 17:48:36|02261|15681|CDZI|144.5M|144500000|3.31|328,977|-69.94%|24|2021-11-10|Nov 10, 2021|09/2021|-0.22|-0.22|142000|142000|2021-08-09|Aug 09, 2021|06/2021|-0.3|-0.2|141000|140000
2022-01-16 17:48:41|02262|30939|REPX|543.41M|543410000|27.91|29,700|67.33%|25|2021-12-13|Dec 13, 2021|09/2021|0.76|0.6|48610000|35640000|2021-08-17|Aug 17, 2021|03/2021|-1.69|0.665|39650000|30400000
2022-01-16 17:48:45|02263|17465|USLM|710.63M|710630000|126.00|4,493|-0.61%|28|2021-10-27|Oct 27, 2021|09/2021|1.99|--|52310000|--|2021-07-28|Jul 28, 2021|06/2021|1.96|--|49160000|--
2022-01-16 17:48:49|02264|48376|AMC|10.57B|10570000000|20.57|42,211,156|782.83%|29|2021-11-08|Nov 08, 2021|09/2021|-0.44|-0.5337|755600000|708280000|2021-08-09|Aug 09, 2021|06/2021|-0.71|-0.9386|444700000|382150000
2022-01-16 17:48:52|02265|39223|CAR|11.02B|11020000000|195.31|1,770,901|400.92%|30|2021-11-01|Nov 01, 2021|09/2021|10.74|6.87|3000000000|2680000000|2021-08-03|Aug 03, 2021|06/2021|5.9|2.35|2370000000|1980000000
2022-01-16 17:48:57|02266|20787|STAG|7.75B|7750000000|43.59|1,153,803|42.45%|33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.161|140280000|140090000|2021-07-27|Jul 27, 2021|06/2021|0.2|0.1149|137810000|133440000
2022-01-16 17:48:59|02267|1170122|CHK|8.38B|8380000000|71.52|1,189,696|-|8|2021-11-02|Nov 02, 2021|09/2021|2.38|1.67|1510000000|1660000000|2021-08-10|Aug 10, 2021|06/2021|1.64|-4.48|892000000|736630000
2022-01-16 17:49:07|02268|17127|SSB|6.5B|6500000000|93.14|322,497|16.29%|32|2021-10-27|Oct 27, 2021|09/2021|1.74|1.21|347000000|344730000|2021-07-23|Jul 23, 2021|06/2021|1.39|1.19|332150000|360760000
2022-01-16 17:49:13|02269|29717|VLY|6.35B|6350000000|15.02|1,724,041|40.9%|33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.2952|343460000|339240000|2021-07-22|Jul 22, 2021|06/2021|0.3|0.2935|344030000|337540000
2022-01-16 17:49:16|02270|48363|ESNT|5.45B|5450000000|49.34|592,817|2.58%|32|2021-11-05|Nov 05, 2021|09/2021|1.84|1.35|283540000|242930000|2021-08-06|Aug 06, 2021|06/2021|1.42|1.26|243260000|239380000
2022-01-16 17:49:24|02271|29762|PDCE|5.5B|5500000000|56.48|823,945|133.1%|33|2021-11-03|Nov 03, 2021|09/2021|2.33|1.68|486360000|561020000|2021-08-04|Aug 04, 2021|06/2021|1.66|1.25|228870000|482740000
2022-01-16 17:49:28|02272|24322|TRNO|5.66B|5660000000|77.70|405,778|38.6%|31|2021-11-04|Nov 04, 2021|09/2021|0.3|0.2475|57270000|54570000|2021-08-05|Aug 05, 2021|06/2021|0.25|0.238|53300000|51750000
2022-01-16 17:49:32|02273|20737|CIT|5.31B|5310000000|53.50|1,262,248|34.69%|33|2021-10-26|Oct 26, 2021|09/2021|1.72|1.14|432000000|492760000|2021-07-27|Jul 27, 2021|06/2021|2.14|0.979|478000000|519280000
2022-01-16 17:49:36|02274|20857|BXMT|5.38B|5380000000|31.91|1,366,195|19.69%|32|2021-10-27|Oct 27, 2021|09/2021|0.63|0.6133|117420000|115300000|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5954|113950000|111860000
2022-01-16 17:49:41|02275|20843|ADC|5.21B|5210000000|68.16|526,998|6.78%|33|2021-11-01|Nov 01, 2021|09/2021|0.52|0.46|87540000|87720000|2021-07-26|Jul 26, 2021|06/2021|0.34|0.4633|82550000|82310000
2022-01-16 17:49:46|02276|39163|HR|4.64B|4640000000|31.46|912,229|4.07%|33|2021-11-03|Nov 03, 2021|09/2021|-0.02|0.1053|131750000|130880000|2021-08-04|Aug 04, 2021|06/2021|0.16|0.0632|128490000|130550000
2022-01-16 17:49:52|02277|17176|SIGI|4.75B|4750000000|79.08|183,608|16.45%|33|2021-10-27|Oct 27, 2021|09/2021|1.18|1.01|812900000|787270000|2021-07-28|Jul 28, 2021|06/2021|1.85|1.25|833200000|782930000
2022-01-16 17:49:57|02278|17428|UBSI|5.34B|5340000000|39.28|605,387|10.43%|33|2021-10-26|Oct 26, 2021|09/2021|0.71|0.66|250200000|244140000|2021-07-23|Jul 23, 2021|06/2021|0.73|0.706|249360000|261500000
2022-01-16 17:50:00|02279|943117|LC|2.41B|2410000000|24.11|2,804,849|126.17%|28|2021-10-27|Oct 27, 2021|09/2021|0.26|0.1175|246170000|221950000|2021-07-28|Jul 28, 2021|06/2021|0.09|-0.4|204380000|130160000
2022-01-16 17:50:05|02280|20942|RDN|4.23B|4230000000|23.59|1,684,366|8.76%|33|2021-11-02|Nov 02, 2021|09/2021|0.67|0.7065|325760000|321960000|2021-08-03|Aug 03, 2021|06/2021|0.75|0.6967|336990000|325610000
2022-01-16 17:50:10|02281|39246|POR|4.76B|4760000000|53.20|484,787|22.81%|33|2021-10-29|Oct 29, 2021|09/2021|0.56|0.6311|654000000|550870000|2021-07-30|Jul 30, 2021|06/2021|0.36|0.3539|537000000|484010000
2022-01-16 17:50:14|02282|20539|KRG|4.93B|4930000000|22.26|2,213,304|32.42%|33|2021-10-28|Oct 28, 2021|09/2021|-0.08|-0.0067|71470000|68840000|2021-08-02|Aug 02, 2021|06/2021|0.00|-0.03|69530000|67530000
2022-01-16 17:50:18|02283|17446|UMBF|5.39B|5390000000|111.41|211,356|50.07%|33|2021-10-26|Oct 26, 2021|09/2021|1.95|1.8|317670000|322800000|2021-07-27|Jul 27, 2021|06/2021|1.8|1.75|332660000|311880000
2022-01-16 17:50:22|02284|955553|TGNA|4.3B|4300000000|19.41|1,451,282|30.27%|26|2021-11-04|Nov 04, 2021|09/2021|0.55|0.485|756490000|747370000|2021-08-09|Aug 09, 2021|06/2021|0.5|0.4963|732910000|731390000
2022-01-16 17:50:26|02285|16242|HWC|4.77B|4770000000|54.96|378,870|38.19%|33|2021-10-19|Oct 19, 2021|09/2021|1.46|1.27|328070000|323560000|2021-07-20|Jul 20, 2021|06/2021|1.37|1.14|328920000|318180000
2022-01-16 17:50:29|02286|1163097|APG|5.76B|5760000000|24.37|719,737|38.47%|10|2021-11-10|Nov 10, 2021|09/2021|0.35|0.3475|1050000000|1040000000|2021-08-11|Aug 11, 2021|06/2021|0.31|0.3057|978000000|937510000
2022-01-16 17:50:34|02287|20498|KFY|3.99B|3990000000|73.40|317,622|55.54%|33|2021-12-08|Dec 08, 2021|10/2021|1.53|1.37|639440000|604670000|2021-09-08|Sep 08, 2021|07/2021|1.37|1.07|585400000|540520000
2022-01-16 17:50:39|02288|20242|PNM|3.96B|3960000000|46.19|866,059|-5.15%|33|2021-10-28|Oct 28, 2021|09/2021|1.37|1.2|554550000|754530000|2021-07-30|Jul 30, 2021|06/2021|0.55|0.4505|426540000|329820000
2022-01-16 17:50:42|02289|948327|SUM|4.56B|4560000000|38.04|596,778|62.98%|27|2021-11-03|Nov 03, 2021|09/2021|0.68|0.6261|662260000|690550000|2021-08-04|Aug 04, 2021|06/2021|0.49|0.4952|618530000|604430000
2022-01-16 17:50:45|02290|1097893|ETRN|4.82B|4820000000|11.140|3,349,718|31.21%|18|2021-11-02|Nov 02, 2021|09/2021|0.13|0.1572|342070000|363710000|2021-08-03|Aug 03, 2021|06/2021|0.13|0.149|348300000|354690000
2022-01-16 17:50:49|02291|20912|BKH|4.37B|4370000000|68.49|293,350|10.52%|33|2021-11-02|Nov 02, 2021|09/2021|0.7|0.6439|380600000|386720000|2021-08-03|Aug 03, 2021|06/2021|0.4|0.3775|372600000|382360000
2022-01-16 17:50:53|02292|20384|TRTN|4.4B|4400000000|65.96|402,997|30.9%|33|2021-10-26|Oct 26, 2021|09/2021|2.43|2.19|400200000|404170000|2021-07-27|Jul 27, 2021|06/2021|2.14|1.97|380510000|376130000
2022-01-16 17:50:57|02293|32356|SM|4.45B|4450000000|36.64|2,597,716|333.61%|33|2021-10-28|Oct 28, 2021|09/2021|0.74|0.1386|546680000|498590000|2021-07-29|Jul 29, 2021|06/2021|0.01|-0.2268|405030000|403050000
2022-01-16 17:51:01|02294|1166008|BNL|4.08B|4080000000|23.80|667,664|28.09%|10|2021-11-01|Nov 01, 2021|09/2021|0.18|0.1571|122780000|89030000|2021-08-03|Aug 03, 2021|06/2021|0.14|0.1399|84760000|85500000
2022-01-16 17:51:04|02295|20840|SWX|3.97B|3970000000|65.73|373,763|9.35%|33|2021-11-09|Nov 09, 2021|09/2021|-0.19|0.1319|888700000|836430000|2021-08-05|Aug 05, 2021|06/2021|0.43|0.4445|821420000|780760000
2022-01-16 17:51:11|02296|8363|MUR|4.92B|4920000000|31.87|1,762,444|116.95%|34|2021-11-04|Nov 04, 2021|09/2021|0.24|0.1145|630700000|564130000|2021-08-05|Aug 05, 2021|06/2021|0.59|0.2997|549640000|607900000
2022-01-16 17:51:15|02297|41228|DOC|4.23B|4230000000|18.78|1,731,690|4.68%|29|2021-11-05|Nov 05, 2021|09/2021|0.1|0.0633|115310000|115540000|2021-08-04|Aug 04, 2021|06/2021|0.08|0.0857|112930000|112830000
2022-01-16 17:51:19|02298|15562|OPCH|4.38B|4380000000|24.33|817,714|37.77%|33|2021-11-04|Nov 04, 2021|09/2021|0.2|0.19|891940000|886490000|2021-08-03|Aug 03, 2021|06/2021|0.18|0.0966|860270000|783920000
2022-01-16 17:51:23|02299|20586|LXP|4.02B|4020000000|14.15|1,773,774|38.32%|33|2021-11-04|Nov 04, 2021|09/2021|0.02|0.0118|83420000|79260000|2021-08-05|Aug 05, 2021|06/2021|0.26|0.0279|80570000|80480000
2022-01-16 17:51:27|02300|20568|CMC|4.61B|4610000000|37.92|931,730|78.11%|34|2022-01-10|Jan 10, 2022|11/2021|1.62|1.23|1980000000|2060000000|2021-10-14|Oct 14, 2021|08/2021|1.26|1.32|2030000000|2040000000
2022-01-16 17:51:30|02301|942635|CRC|3.55B|3550000000|44.11|722,904|76.72%|28|2021-11-11|Nov 11, 2021|09/2021|1.83|1.46|588000000|484100000|2021-08-05|Aug 05, 2021|06/2021|0.94|0.83|304000000|389000000
2022-01-16 17:51:35|02302|20432|CBU|4.19B|4190000000|77.75|197,396|13.67%|32|2021-10-25|Oct 25, 2021|09/2021|0.87|0.8029|156830000|152470000|2021-07-26|Jul 26, 2021|06/2021|0.91|0.7986|151260000|151220000
2022-01-16 17:51:40|02303|16287|HOMB|4.21B|4210000000|25.74|540,897|21.93%|33|2021-10-21|Oct 21, 2021|09/2021|0.45|0.4371|173800000|167170000|2021-07-15|Jul 15, 2021|06/2021|0.46|0.4557|172370000|174170000
2022-01-16 17:51:44|02304|13934|CIM|3.49B|3490000000|14.75|1,698,462|44.47%|33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.3737|149230000|133280000|2021-08-04|Aug 04, 2021|06/2021|0.54|0.3433|172070000|134980000
2022-01-16 17:51:49|02305|20507|NJR|3.76B|3760000000|39.21|381,284|3.92%|33|2021-11-18|Nov 18, 2021|09/2021|0.07|0.0788|532530000|610330000|2021-08-05|Aug 05, 2021|06/2021|-0.15|-0.105|367590000|371530000
2022-01-16 17:51:52|02306|29658|MATX|3.63B|3630000000|87.09|274,434|33.9%|34|2021-11-03|Nov 03, 2021|09/2021|6.53|5.23|1070000000|991250000|2021-07-29|Jul 29, 2021|06/2021|3.71|2.96|874900000|796070000
2022-01-16 17:51:57|02307|20981|BKU|4.13B|4130000000|46.37|723,356|19.42%|33|2021-10-21|Oct 21, 2021|09/2021|0.94|0.8722|220600000|232930000|2021-07-22|Jul 22, 2021|06/2021|1.11|0.8696|231070000|229850000
2022-01-16 17:52:01|02308|101884|OGS|4.31B|4310000000|80.43|257,467|11.72%|30|2021-11-01|Nov 01, 2021|09/2021|0.38|0.384|273920000|247240000|2021-08-02|Aug 02, 2021|06/2021|0.56|0.5128|315650000|279140000
2022-01-16 17:52:09|02309|15333|RAMP|3.05B|3050000000|44.82|380,770|-47.86%|33|2021-11-02|Nov 02, 2021|09/2021|0.26|0.0482|127000000|124160000|2021-08-05|Aug 05, 2021|06/2021|0.09|-0.0166|119040000|111990000
2022-01-16 17:52:13|02310|15306|ABCB|3.83B|3830000000|55.27|369,626|25.33%|30|2021-10-28|Oct 28, 2021|09/2021|1.2|1.18|240250000|245100000|2021-07-22|Jul 22, 2021|06/2021|1.25|1.2|251090000|263830000
2022-01-16 17:52:25|02311|1081673|EPRT|3.37B|3370000000|27.60|686,511|35.1%|19|2021-11-01|Nov 01, 2021|09/2021|0.23|0.2|54930000|54040000|2021-07-28|Jul 28, 2021|06/2021|0.2|0.17|53150000|48400000
2022-01-16 17:52:30|02312|16876|PCH|3.94B|3940000000|57.10|408,002|13%|33|2021-10-25|Oct 25, 2021|09/2021|0.92|0.8233|287330000|287970000|2021-07-26|Jul 26, 2021|06/2021|2.77|2.6|447500000|428150000
2022-01-16 17:52:35|02313|15461|ASB|3.75B|3750000000|25.46|1,192,229|26.6%|33|2021-10-21|Oct 21, 2021|09/2021|0.5431|0.5488|266000000|263050000|2021-07-22|Jul 22, 2021|06/2021|0.56|0.4964|253000000|259660000
2022-01-16 17:52:38|02314|959642|APLE|3.83B|3830000000|16.79|2,002,392|30.76%|24|2021-11-04|Nov 04, 2021|09/2021|0.14|0.065|277160000|250890000|2021-08-05|Aug 05, 2021|06/2021|0.09|-0.01|247400000|213010000
2022-01-16 17:52:42|02315|15362|AIMC|3.29B|3290000000|50.62|230,438|-10.45%|33|2021-10-22|Oct 22, 2021|09/2021|0.8|0.812|469300000|471060000|2021-07-23|Jul 23, 2021|06/2021|0.89|0.815|488600000|467860000
2022-01-16 17:52:45|02316|21205|GATX|3.61B|3610000000|101.77|123,542|13.62%|33|2021-10-21|Oct 21, 2021|09/2021|1.11|1.07|313500000|315720000|2021-07-20|Jul 20, 2021|06/2021|1.35|1.03|317100000|309170000
2022-01-16 17:52:49|02317|1166427|ASO|3.4B|3400000000|38.41|2,647,467|73.17%|10|2021-12-10|Dec 10, 2021|10/2021|1.75|1.12|1590000000|1490000000|2021-09-09|Sep 09, 2021|07/2021|2.34|1.42|1790000000|1660000000
2022-01-16 17:52:53|02318|39182|KMT|3.08B|3080000000|36.86|464,900|-5.78%|33|2021-11-01|Nov 01, 2021|09/2021|0.44|0.3775|483510000|487320000|2021-08-02|Aug 02, 2021|06/2021|0.53|0.4023|515970000|514210000
2022-01-16 17:52:57|02319|20591|ORA|4.29B|4290000000|76.57|307,652|-29.12%|33|2021-11-03|Nov 03, 2021|09/2021|0.26|0.1886|158840000|162090000|2021-08-04|Aug 04, 2021|06/2021|0.23|0.252|146900000|148790000
2022-01-16 17:53:00|02320|103927|DBRG|4.86B|4860000000|7.850|4,141,811|60.53%|29|2021-11-04|Nov 04, 2021|09/2021|0.08|-0.094|252170000|235280000|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.1133|237190000|333000000
2022-01-16 17:53:03|02321|1159411|BIPC|6.24B|6240000000|83.61|166,080|-2.2%|0||
2022-01-16 17:53:07|02322|17153|SFNC|3.66B|3660000000|31.91|607,943|21.89%|33|2021-10-26|Oct 26, 2021|09/2021|0.73|0.57|193790000|191880000|2021-07-27|Jul 27, 2021|06/2021|0.69|0.5183|194460000|190500000
2022-01-16 17:53:11|02323|15651|CATY|3.62B|3620000000|46.91|316,060|28.2%|33|2021-10-25|Oct 25, 2021|09/2021|0.93|0.906|164700000|164290000|2021-07-26|Jul 26, 2021|06/2021|0.97|0.83|160580000|155800000
2022-01-16 17:53:15|02324|21148|ALE|3.46B|3460000000|65.85|263,290|-5.55%|33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.706|345400000|300200000|2021-08-04|Aug 04, 2021|06/2021|0.53|0.52|335600000|282900000
2022-01-16 17:53:20|02325|48421|VCYT|2.16B|2160000000|30.34|595,717|-40.26%|32|2021-11-09|Nov 09, 2021|09/2021|-0.2|-0.17|60370000|54000000|2021-07-29|Jul 29, 2021|06/2021|-0.13|-0.2515|55110000|48070000
2022-01-16 17:53:25|02326|20880|SR|3.45B|3450000000|66.73|327,244|8.24%|33|2021-11-22|Nov 22, 2021|09/2021|-0.32|-0.695|290200000|254890000|2021-08-05|Aug 05, 2021|06/2021|0.06|0.0305|327800000|324780000
2022-01-16 17:53:29|02327|20578|GPI|3.21B|3210000000|183.58|174,634|20.82%|32|2021-10-28|Oct 28, 2021|09/2021|9.62|9.09|3510000000|3420000000|2021-07-29|Jul 29, 2021|06/2021|10.31|8.2|3700000000|3310000000
2022-01-16 17:53:33|02328|8308|FHI|3.53B|3530000000|38.05|615,368|23.78%|33|2021-10-28|Oct 28, 2021|09/2021|0.73|0.7188|326590000|335620000|2021-07-29|Jul 29, 2021|06/2021|0.56|0.6647|311040000|314400000
2022-01-16 17:53:37|02329|7975|CNX|3.33B|3330000000|15.79|2,870,465|14.17%|33|2021-10-28|Oct 28, 2021|09/2021|0.7382|0.3231|-880260000|415370000|2021-07-29|Jul 29, 2021|06/2021|0.1816|0.2448|-127210000|389630000
2022-01-16 17:53:54|02330|20139|CWT|3.29B|3290000000|62.51|230,235|14.63%|32|2021-10-28|Oct 28, 2021|09/2021|1.2|0.8647|256720000|334830000|2021-07-29|Jul 29, 2021|06/2021|0.75|0.4248|213120000|202090000
2022-01-16 17:53:58|02331|20817|ELY|4.82B|4820000000|25.92|1,563,906|-4%|33|2021-11-09|Nov 09, 2021|09/2021|-0.09|0.0578|856000000|845600000|2021-08-09|Aug 09, 2021|06/2021|0.47|0.0089|913640000|755210000
2022-01-16 17:54:04|02332|24371|SBRA|3.27B|3270000000|14.31|2,348,498|-18.21%|33|2021-11-03|Nov 03, 2021|09/2021|0.05|0.1383|128590000|151570000|2021-08-04|Aug 04, 2021|06/2021|-0.61|0.154|152930000|152940000
2022-01-16 17:54:08|02333|52734|COOP|3.34B|3340000000|44.50|723,569|54.3%|20|2021-10-28|Oct 28, 2021|09/2021|2.15|1.85|860000000|658980000|2021-07-29|Jul 29, 2021|06/2021|1.86|1.56|574000000|687330000
2022-01-16 17:54:13|02334|20525|CNO|3.23B|3230000000|26.21|848,516|11.06%|33|2021-10-27|Oct 27, 2021|09/2021|0.72|0.6144|968300000|958300000|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5591|1070000000|960800000
2022-01-16 17:54:18|02335|39234|OFC|3.16B|3160000000|27.93|557,783|6.6%|33|2021-10-28|Oct 28, 2021|09/2021|0.24|0.2476|145050000|143090000|2021-07-29|Jul 29, 2021|06/2021|0.38|0.1728|142640000|141280000
2022-01-16 17:54:22|02336|39157|VRNT|3.52B|3520000000|53.60|493,197|-25.4%|33|2021-12-02|Dec 02, 2021|10/2021|0.69|0.5308|226930000|218090000|2021-09-09|Sep 09, 2021|07/2021|0.58|0.4203|215630000|207850000
2022-01-16 17:54:27|02337|20377|PBH|2.99B|2990000000|59.65|195,155|58.98%|33|2021-11-04|Nov 04, 2021|09/2021|1.02|0.9867|276230000|261230000|2021-08-05|Aug 05, 2021|06/2021|1.14|0.8667|269180000|232410000
2022-01-16 17:54:32|02338|24348|UNF|3.67B|3670000000|194.87|72,891|-11.01%|34|2022-01-05|Jan 05, 2022|11/2021|2|1.95|486160000|475630000|2021-10-20|Oct 20, 2021|08/2021|1.82|1.84|465280000|455410000
2022-01-16 17:54:37|02339|20858|EQC|3.24B|3240000000|26.77|975,494|-3.67%|33|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.03|13140000|14470000|2021-07-28|Jul 28, 2021|06/2021|-0.03|-0.01|14110000|14800000
2022-01-16 17:54:42|02340|20795|ABM|3.04B|3040000000|45.17|393,022|9.66%|33|2021-12-15|Dec 15, 2021|10/2021|0.85|0.7983|1700000000|1640000000|2021-09-08|Sep 08, 2021|07/2021|0.9|0.8117|1540000000|1500000000
2022-01-16 17:54:46|02341|20992|ITGR|2.79B|2790000000|84.46|170,773|5.97%|33|2021-10-28|Oct 28, 2021|09/2021|1.05|0.8367|305570000|303230000|2021-07-29|Jul 29, 2021|06/2021|1.07|0.8133|312020000|294170000
2022-01-16 17:54:49|02342|20549|PEB|3.17B|3170000000|23.96|1,295,701|16.48%|33|2021-10-28|Oct 28, 2021|09/2021|-0.34|-0.355|238810000|221890000|2021-07-29|Jul 29, 2021|06/2021|-0.07|-0.605|163310000|154980000
2022-01-16 17:54:53|02343|20889|NWE|3.46B|3460000000|58.00|519,753|-1.91%|33|2021-10-25|Oct 25, 2021|09/2021|0.65|0.5714|325960000|291030000|2021-07-27|Jul 27, 2021|06/2021|0.56|0.4581|298220000|269060000
2022-01-16 17:54:58|02344|16633|MLKN|2.83B|2830000000|37.34|531,251|4.71%|33|2022-01-04|Jan 04, 2022|11/2021|0.51|0.558|1030000000|1040000000|2021-09-29|Sep 29, 2021|08/2021|0.49|0.495|789700000|648200000
2022-01-16 17:55:02|02345|7890|PIPR|2.99B|2990000000|167.39|80,584|64.17%|33|2021-10-29|Oct 29, 2021|09/2021|4.55|3.65|440330000|403850000|2021-07-30|Jul 30, 2021|06/2021|5.37|3.45|492670000|388920000
2022-01-16 17:55:08|02346|16025|ESGR|4.67B|4670000000|261.91|41,240|21.61%|32|2021-11-04|Nov 04, 2021|09/2021|-10.68|--|63530000|--|2021-08-05|Aug 05, 2021|06/2021|17.28|--|64560000|--
2022-01-16 17:55:12|02347|1055123|CNNE|2.87B|2870000000|32.26|561,492|-24.54%|21|2021-11-09|Nov 09, 2021|09/2021|-1.36|0.085|186000000|194200000|2021-08-06|Aug 06, 2021|06/2021|1.94|0.01|202400000|177000000
2022-01-16 17:55:16|02348|31062|REGI|2.28B|2280000000|45.27|714,594|-43.42%|29|2021-11-03|Nov 03, 2021|09/2021|0.83|1.17|1010000000|901070000|2021-08-04|Aug 04, 2021|06/2021|1.62|1.28|816220000|776120000
2022-01-16 17:55:20|02349|17427|AUB|3.19B|3190000000|42.12|281,643|15.46%|33|2021-10-25|Oct 25, 2021|09/2021|0.94|0.7614|170590000|168660000|2021-07-22|Jul 22, 2021|06/2021|1.05|0.73|172160000|171520000
2022-01-16 17:55:24|02350|951002|UNIT|2.96B|2960000000|12.52|1,474,446|-0.24%|26|2021-11-04|Nov 04, 2021|09/2021|0.17|0.1669|266750000|271300000|2021-08-05|Aug 05, 2021|06/2021|0.2|0.2172|268180000|270410000
2022-01-16 17:55:33|02351|8053|SITC|3.4B|3400000000|16.01|1,702,519|39.95%|29|2021-10-25|Oct 25, 2021|09/2021|0.12|0.0357|121040000|120500000|2021-07-29|Jul 29, 2021|06/2021|0.06|0.0118|126710000|116670000
2022-01-16 17:55:37|02352|40994|IBTX|3.38B|3380000000|78.80|155,219|16.14%|29|2021-10-25|Oct 25, 2021|09/2021|1.22|1.3|145540000|147670000|2021-07-26|Jul 26, 2021|06/2021|1.35|1.31|145220000|148590000
2022-01-16 17:55:42|02353|16615|MGEE|2.82B|2820000000|77.93|69,982|15.81%|32|2021-11-04|Nov 04, 2021|09/2021|0.97|0.92|145870000|129230000|2021-08-05|Aug 05, 2021|06/2021|0.63|0.615|130730000|111430000
2022-01-16 17:55:50|02354|41286|AGIO|1.8B|1800000000|33.14|559,331|-27.44%|31|2021-11-03|Nov 03, 2021|09/2021|-1.48|-1.57|0.00|2550000|2021-07-29|Jul 29, 2021|06/2021|-1.41|-1.33|0.00|0.00
2022-01-16 17:55:54|02355|21096|AVA|3.09B|3090000000|43.65|384,561|8.23%|33|2021-11-03|Nov 03, 2021|09/2021|0.2|0.0567|286750000|290930000|2021-08-04|Aug 04, 2021|06/2021|0.2|0.2683|287560000|298000000
2022-01-16 17:55:59|02356|31168|UFS|3.6B|3600000000|71.48|2,244|78.88%|28|2021-11-04|Nov 04, 2021|09/2021|1.46|1.66|1030000000|1050000000|2021-08-05|Aug 05, 2021|06/2021|1.48|1.27|1010000000|1040000000
2022-01-16 17:56:03|02357|20796|ABR|3.08B|3080000000|18.48|1,582,634|28.51%|33|2021-10-29|Oct 29, 2021|09/2021|0.51|0.425|69580000|101920000|2021-07-30|Jul 30, 2021|06/2021|0.51|0.4325|81170000|88850000
2022-01-16 17:56:08|02358|17555|WIRE|2.61B|2610000000|128.69|274,807|110.59%|33|2021-10-26|Oct 26, 2021|09/2021|8.51|2.92|716320000|587340000|2021-07-27|Jul 27, 2021|06/2021|8.82|1.38|744400000|456520000
2022-01-16 17:56:16|02359|20159|ONB|3.32B|3320000000|20.02|1,360,230|12.03%|33|2021-10-19|Oct 19, 2021|09/2021|0.43|0.3657|208400000|202520000|2021-07-20|Jul 20, 2021|06/2021|0.41|0.4043|204200000|205270000
2022-01-16 17:56:31|02360|15776|COLB|2.87B|2870000000|36.95|761,434|-11.77%|32|2021-10-28|Oct 28, 2021|09/2021|0.74|0.708|158360000|150880000|2021-07-29|Jul 29, 2021|06/2021|0.77|0.6567|149650000|148320000
2022-01-16 17:56:36|02361|20342|SHO|2.59B|2590000000|11.82|2,253,461|5.44%|33|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0718|167420000|156460000|2021-08-03|Aug 03, 2021|06/2021|-0.16|-0.202|117210000|104350000
2022-01-16 17:56:40|02362|16361|INDB|2.88B|2880000000|86.99|317,516|9.26%|33|2021-10-21|Oct 21, 2021|09/2021|1.25|1.02|116550000|116220000|2021-07-22|Jul 22, 2021|06/2021|1.17|1.08|118320000|117930000
2022-01-16 17:56:45|02363|20367|KW|3.33B|3330000000|23.94|422,328|33.67%|33|2021-11-03|Nov 03, 2021|09/2021|0.47|-0.0468|114400000|123360000|2021-08-04|Aug 04, 2021|06/2021|1.53|1.16|108400000|114260000
2022-01-16 17:56:49|02364|41188|TROX|3.88B|3880000000|25.22|1,156,251|72.03%|31|2021-10-27|Oct 27, 2021|09/2021|0.72|0.6377|870000000|905330000|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5154|927000000|920890000
2022-01-16 17:56:53|02365|21021|FBP|3.35B|3350000000|16.39|1,651,544|61.8%|33|2021-10-25|Oct 25, 2021|09/2021|0.36|0.2807|214690000|214690000|2021-07-23|Jul 23, 2021|06/2021|0.33|0.2241|214670000|204660000
2022-01-16 17:56:57|02366|21150|BDC|2.86B|2860000000|63.71|224,314|50.76%|33|2021-11-03|Nov 03, 2021|09/2021|1.31|1.18|631340000|601500000|2021-08-04|Aug 04, 2021|06/2021|1.21|0.9343|602820000|542830000
2022-01-16 17:57:00|02367|16145|FULT|3.05B|3050000000|18.88|903,143|30.03%|33|2021-10-19|Oct 19, 2021|09/2021|0.45|0.3288|233850000|218790000|2021-07-20|Jul 20, 2021|06/2021|0.38|0.33|214250000|218280000
2022-01-16 17:57:04|02368|15853|CVBF|3.37B|3370000000|23.37|627,433|10.71%|32|2021-10-20|Oct 20, 2021|09/2021|0.37|0.365|113780000|117980000|2021-07-21|Jul 21, 2021|06/2021|0.38|0.3486|116220000|114370000
2022-01-16 17:57:09|02369|20134|AEL|4.34B|4340000000|43.72|362,594|43.34%|33|2021-11-08|Nov 08, 2021|09/2021|0.85|0.7644|613260000|583430000|2021-08-05|Aug 05, 2021|06/2021|0.98|0.5028|577670000|566480000
2022-01-16 17:57:14|02370|16308|HUBG|2.79B|2790000000|80.62|162,877|36.69%|33|2021-10-28|Oct 28, 2021|09/2021|1.28|1.1|1080000000|1090000000|2021-07-29|Jul 29, 2021|06/2021|0.78|0.6981|981320000|972060000
2022-01-16 17:57:18|02371|17430|UCBI|4.14B|4140000000|39.09|656,665|23.98%|31|2021-10-19|Oct 19, 2021|09/2021|0.83|0.6614|192170000|172720000|2021-07-20|Jul 20, 2021|06/2021|0.79|0.665|187810000|169900000
2022-01-16 17:57:22|02372|29733|WLL|2.94B|2940000000|75.18|468,559|196.69%|33|2021-11-03|Nov 03, 2021|09/2021|3.57|3.06|401040000|297470000|2021-08-04|Aug 04, 2021|06/2021|3.01|2.24|285800000|263270000
2022-01-16 17:57:26|02373|16846|OTTR|2.67B|2670000000|64.28|129,756|53.08%|33|2021-11-01|Nov 01, 2021|09/2021|1.26|1.13|316290000|317670000|2021-08-02|Aug 02, 2021|06/2021|1.01|0.5368|285610000|224120000
2022-01-16 17:57:30|02374|6455|RMBS|3.06B|3060000000|27.96|844,054|38.9%|33|2021-11-01|Nov 01, 2021|09/2021|0.1106|0.33|114300000|113000000|2021-08-02|Aug 02, 2021|06/2021|0.1798|0.31|108200000|107000000
2022-01-16 17:57:33|02375|1097712|ACA|2.53B|2530000000|52.41|202,416|-16.99%|17|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4957|559100000|516500000|2021-08-04|Aug 04, 2021|06/2021|0.6|0.5725|515100000|491650000
2022-01-16 17:57:38|02376|16961|PRMW|2.76B|2760000000|17.25|719,210|5.83%|31|2021-11-04|Nov 04, 2021|09/2021|0.22|0.2313|550800000|552550000|2021-08-05|Aug 05, 2021|06/2021|0.17|0.1109|526100000|504580000
2022-01-16 17:57:42|02377|949589|IRT|5.34B|5340000000|23.46|1,791,190|72.88%|27|2021-10-27|Oct 27, 2021|09/2021|0.11|0.0702|60590000|58870000|2021-07-26|Jul 26, 2021|06/2021|0.03|0.0281|57290000|55650000
2022-01-16 17:57:47|02378|961754|TWNK|2.81B|2810000000|20.28|1,563,254|47.6%|21|2021-11-09|Nov 09, 2021|09/2021|0.21|0.1987|287970000|280830000|2021-08-04|Aug 04, 2021|06/2021|0.23|0.2151|291490000|274920000
2022-01-16 17:57:51|02379|21151|BRC|2.79B|2790000000|53.82|173,835|5.3%|33|2021-11-18|Nov 18, 2021|10/2021|0.72|0.765|321480000|316040000|2021-09-02|Sep 02, 2021|07/2021|0.7|0.705|306130000|301710000
2022-01-16 17:57:56|02380|20689|FBC|2.75B|2750000000|52.05|445,880|16.42%|33|2021-10-27|Oct 27, 2021|09/2021|2.94|1.85|461000000|420200000|2021-07-28|Jul 28, 2021|06/2021|2.73|1.93|435000000|437700000
2022-01-16 17:58:01|02381|17575|WSFS|3.67B|3670000000|56.06|413,481|20.17%|33|2021-10-21|Oct 21, 2021|09/2021|1.19|0.878|147930000|149960000|2021-07-22|Jul 22, 2021|06/2021|2|0.885|150510000|154960000
2022-01-16 17:58:16|02382|17546|WAFD|2.45B|2450000000|37.50|352,070|32.46%|34|2022-01-13|Jan 13, 2022|12/2021|0.71|0.6967|152820000|147700000|2021-10-14|Oct 14, 2021|09/2021|0.72|0.63|150960000|143900000
2022-01-16 17:58:22|02383|17110|SANM|2.62B|2620000000|40.76|347,980|18.97%|33|2021-11-08|Nov 08, 2021|09/2021|0.95|0.992|1640000000|1700000000|2021-08-02|Aug 02, 2021|06/2021|0.99|0.911|1660000000|1730000000
2022-01-16 17:58:25|02384|945656|VSTO|2.49B|2490000000|43.51|676,222|54.51%|27|2021-11-04|Nov 04, 2021|09/2021|2.41|1.78|778460000|722570000|2021-07-29|Jul 29, 2021|06/2021|1.74|0.897|662910000|613780000
2022-01-16 17:58:29|02385|20897|RLJ|2.43B|2430000000|14.73|1,638,193|1.31%|33|2021-11-04|Nov 04, 2021|09/2021|-0.94|-0.1611|233770000|231670000|2021-08-05|Aug 05, 2021|06/2021|-0.35|-0.3129|194300000|185250000
2022-01-16 17:58:34|02386|16690|MYGN|2.22B|2220000000|27.79|537,786|4.04%|33|2021-11-02|Nov 02, 2021|09/2021|-0.02|-0.0311|167300000|165040000|2021-08-03|Aug 03, 2021|06/2021|0.12|-0.0944|189400000|162540000
2022-01-16 17:58:39|02387|13985|MANT|3B|3000000000|73.52|164,903|-24.49%|33|2021-11-02|Nov 02, 2021|09/2021|1.01|0.8457|637800000|674880000|2021-08-03|Aug 03, 2021|06/2021|0.99|0.8713|648580000|664430000
2022-01-16 17:58:43|02388|20456|MTX|2.46B|2460000000|73.79|128,162|11.3%|33|2021-11-04|Nov 04, 2021|09/2021|1.3|1.24|473200000|473240000|2021-07-29|Jul 29, 2021|06/2021|1.29|1.25|455600000|458700000
2022-01-16 17:58:47|02389|20300|NHI|2.78B|2780000000|60.59|312,613|-10.7%|33|2021-11-08|Nov 08, 2021|09/2021|0.67|0.865|67040000|68950000|2021-08-09|Aug 09, 2021|06/2021|0.85|0.89|68350000|71590000
2022-01-16 17:58:52|02390|20381|SJI|2.67B|2670000000|26.03|1,116,047|14.57%|33|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.173|365630000|287620000|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.0002|311830000|275840000
2022-01-16 17:58:56|02391|20761|JWa|3.17B|3170000000|56.85|251,886|18.98%|33|2021-12-07|Dec 07, 2021|10/2021|1.29|1.15|533000000|515500000|2021-09-02|Sep 02, 2021|07/2021|0.54|0.395|488390000|468450000
2022-01-16 17:59:00|02392|15304|AAWW|2.39B|2390000000|82.21|501,024|54.36%|33|2021-11-03|Nov 03, 2021|09/2021|4.88|4.3|1020000000|999460000|2021-08-05|Aug 05, 2021|06/2021|4.1|3.37|990430000|959100000
2022-01-16 17:59:04|02393|20443|EBS|2.81B|2810000000|52.22|992,664|-50.87%|33|2021-11-04|Nov 04, 2021|09/2021|-0.36|2.35|329000000|486840000|2021-07-29|Jul 29, 2021|06/2021|0.33|1.45|397500000|398930000
2022-01-16 17:59:09|02394|16322|IBOC|2.9B|2900000000|45.78|189,751|10.18%|31|2021-11-10|Nov 10, 2021|09/2021|0.86|--|148400000|--|2021-08-05|Aug 05, 2021|06/2021|1.45|--|195900000|--
2022-01-16 17:59:13|02395|16127|FRME|2.47B|2470000000|45.78|176,455|12.15%|33|2021-10-26|Oct 26, 2021|09/2021|0.98|0.9133|133220000|133820000|2021-07-26|Jul 26, 2021|06/2021|1.03|0.915|135150000|131790000
2022-01-16 17:59:18|02396|15309|ARCB|2.32B|2320000000|90.76|471,826|91.48%|32|2021-11-02|Nov 02, 2021|09/2021|2.59|2.46|1020000000|1010000000|2021-08-02|Aug 02, 2021|06/2021|1.97|1.63|948970000|923450000
2022-01-16 17:59:22|02397|17114|SASR|2.35B|2350000000|51.62|181,907|44.92%|32|2021-10-21|Oct 21, 2021|09/2021|1.2|1.1|131880000|131430000|2021-07-22|Jul 22, 2021|06/2021|1.19|1.18|135160000|134580000
2022-01-16 17:59:26|02398|8154|GHC|3.13B|3130000000|632.74|18,148|13.65%|34|2021-11-03|Nov 03, 2021|09/2021|7.9|9.15|809440000|834800000|2021-08-04|Aug 04, 2021|06/2021|22.99|9.92|801150000|743100000
2022-01-16 17:59:32|02399|20690|HTH|3.01B|3010000000|38.06|352,478|33.87%|33|2021-10-28|Oct 28, 2021|09/2021|1.15|0.816|473040000|424520000|2021-07-22|Jul 22, 2021|06/2021|1.21|1.01|447820000|473920000
2022-01-16 17:59:36|02400|41181|CSTM|2.78B|2780000000|19.60|750,935|39.7%|33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.2119|1590000000|1450000000|2021-07-28|Jul 28, 2021|06/2021|0.73|0.1842|1520000000|1410000000
2022-01-16 17:59:41|02401|20438|CPK|2.39B|2390000000|135.91|50,467|29.07%|32|2021-11-03|Nov 03, 2021|09/2021|0.71|0.5957|107340000|113530000|2021-08-04|Aug 04, 2021|06/2021|0.78|0.6683|111080000|106230000
2022-01-16 17:59:45|02402|20520|BDN|2.46B|2460000000|14.31|1,585,221|20.25%|28|2021-10-25|Oct 25, 2021|09/2021|0.01|0.0223|112160000|114880000|2021-07-26|Jul 26, 2021|06/2021|-0.0008|0.0158|111240000|113930000
2022-01-16 17:59:49|02403|16617|MGLN|2.5B|2500000000|94.99|142,018|0.47%|33|2021-11-05|Nov 05, 2021|09/2021|-0.2|-0.01|1250000000|1210000000|2021-08-05|Aug 05, 2021|06/2021|-0.25|0.605|1220000000|1140000000
2022-01-16 17:59:52|02404|17572|WSBC|2.42B|2420000000|38.24|252,289|20.71%|33|2021-10-26|Oct 26, 2021|09/2021|0.7|0.7722|148030000|146230000|2021-07-27|Jul 27, 2021|06/2021|1.03|0.7488|151970000|149160000
2022-01-16 17:59:56|02405|39145|TRN|3B|3000000000|30.85|612,230|11.78%|33|2021-10-21|Oct 21, 2021|09/2021|0.29|0.176|503500000|453980000|2021-07-22|Jul 22, 2021|06/2021|0.15|0.092|371500000|437000000
2022-01-16 18:00:00|02406|48366|CXP|2.22B|2220000000|19.28|1,619,861|31.51%|29|2021-10-28|Oct 28, 2021|09/2021|-0.09|0.02|53390000|53390000|2021-07-29|Jul 29, 2021|06/2021|-0.05|0.03|53430000|53740000
2022-01-16 18:00:04|02407|959886|FCPT|2.17B|2170000000|28.05|417,694|1.3%|24|2021-10-26|Oct 26, 2021|09/2021|0.28|0.2715|50710000|47000000|2021-08-04|Aug 04, 2021|06/2021|0.26|0.274|42160000|43810000
2022-01-16 18:00:12|02408|39236|PDM|2.41B|2410000000|19.40|728,106|17.93%|33|2021-10-27|Oct 27, 2021|09/2021|0.09|0.0801|131100000|118450000|2021-07-28|Jul 28, 2021|06/2021|0.08|0.045|130200000|115670000
2022-01-16 18:00:16|02409|16080|FFBC|2.52B|2520000000|26.73|311,919|31.48%|33|2021-10-21|Oct 21, 2021|09/2021|0.63|0.5217|155950000|152540000|2021-07-22|Jul 22, 2021|06/2021|0.52|0.5183|157010000|154100000
2022-01-16 18:00:20|02410|21172|MOGa|2.65B|2650000000|81.69|111,041|3.31%|33|2021-11-05|Nov 05, 2021|09/2021|1.07|1.2|724290000|690200000|2021-07-30|Jul 30, 2021|06/2021|1.12|1.19|707350000|707180000
2022-01-16 18:00:24|02411|17372|TOWN|2.47B|2470000000|34.38|183,493|35.25%|31|2021-10-28|Oct 28, 2021|09/2021|0.7199|0.65|170080000|161700000|2021-07-29|Jul 29, 2021|06/2021|0.7996|0.6575|167070000|167450000
2022-01-16 18:00:27|02412|17098|RUSHA|3.15B|3150000000|56.68|208,979|27.09%|33|2021-10-20|Oct 20, 2021|09/2021|1.2|0.9773|1270000000|1330000000|2021-07-20|Jul 20, 2021|06/2021|1|0.8175|1320000000|1320000000
2022-01-16 18:00:31|02413|17118|SAVE|2.52B|2520000000|23.29|4,892,350|-9.48%|33|2021-10-27|Oct 27, 2021|09/2021|-0.69|-1.02|922630000|922660000|2021-07-28|Jul 28, 2021|06/2021|-0.34|-0.7884|859300000|817930000
2022-01-16 18:00:34|02414|17186|SKYW|2.1B|2100000000|41.63|314,177|-0.34%|33|2021-10-28|Oct 28, 2021|09/2021|1.45|0.9675|744780000|684870000|2021-07-29|Jul 29, 2021|06/2021|1.22|0.174|656990000|604690000
2022-01-16 18:00:45|02415|24283|WRE|2.23B|2230000000|26.37|528,605|15.76%|33|2021-10-28|Oct 28, 2021|09/2021|-0.26|-0.0628|42500000|44440000|2021-07-29|Jul 29, 2021|06/2021|-0.2|-0.0308|41300000|70400000
2022-01-16 18:00:52|02416|20146|ARI|1.96B|1960000000|14.02|1,053,939|21.91%|33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.3599|60750000|70490000|2021-07-26|Jul 26, 2021|06/2021|0.27|0.3658|75200000|70510000
2022-01-16 18:00:57|02417|16107|FMBI|2.57B|2570000000|22.55|530,106|22.16%|33|2021-10-19|Oct 19, 2021|09/2021|0.44|0.4233|190000000|188570000|2021-07-20|Jul 20, 2021|06/2021|0.41|0.376|190560000|188320000
2022-01-16 18:01:03|02418|977731|GMS|2.37B|2370000000|55.13|263,458|69.37%|23|2021-12-02|Dec 02, 2021|10/2021|2|1.6|1150000000|1060000000|2021-09-02|Sep 02, 2021|07/2021|1.67|1.26|1040000000|973780000
2022-01-16 18:01:06|02419|17078|ROIC|2.53B|2530000000|19.47|1,081,589|36.06%|33|2021-10-26|Oct 26, 2021|09/2021|0.17|0.0597|71390000|70320000|2021-07-28|Jul 28, 2021|06/2021|0.14|0.0598|70730000|68730000
2022-01-16 18:01:09|02420|1122330|CVET|2.24B|2240000000|16.27|1,065,257|-55.88%|17|2021-11-04|Nov 04, 2021|09/2021|0.2255|0.2285|1160000000|1160000000|2021-08-05|Aug 05, 2021|06/2021|0.2555|0.244|1190000000|1110000000
2022-01-16 18:02:00|02421|16306|HTLF|2.28B|2280000000|53.89|140,474|19.84%|32|2021-10-25|Oct 25, 2021|09/2021|1.27|1.23|175140000|172820000|2021-07-26|Jul 26, 2021|06/2021|1.41|1.27|174380000|174880000
2022-01-16 18:02:05|02422|8143|GNW|2.24B|2240000000|4.410|2,999,312|41.8%|34|2021-11-02|Nov 02, 2021|09/2021|0.46|0.3188|2070000000|1960000000|2021-08-03|Aug 03, 2021|06/2021|0.38|0.2635|2040000000|1900000000
2022-01-16 18:02:10|02423|278|ODP|2.19B|2190000000|42.54|384,144|-7.23%|33|2021-11-03|Nov 03, 2021|09/2021|1.76|1.43|2180000000|2270000000|2021-08-04|Aug 04, 2021|06/2021|0.51|0.523|2290000000|2220000000
2022-01-16 18:02:13|02424|945633|XHR|2.18B|2180000000|18.64|642,170|13.8%|27|2021-11-02|Nov 02, 2021|09/2021|-0.2|-0.2026|172780000|168440000|2021-08-03|Aug 03, 2021|06/2021|-0.36|-0.3302|151970000|144570000
2022-01-16 18:02:18|02425|41227|PFSI|4.07B|4070000000|68.90|583,172|21.88%|32|2021-11-04|Nov 04, 2021|09/2021|3.8|3.43|786610000|816050000|2021-08-05|Aug 05, 2021|06/2021|2.94|3.29|742250000|795320000
2022-01-16 18:02:22|02426|1163554|ETWO|2.86B|2860000000|8.52|3,074,439|-26.17%|8|2022-01-12|Jan 12, 2022|11/2021|-0.19|-0.0046|147400000|138990000|2021-10-13|Oct 13, 2021|08/2021|-0.11|-0.0276|92300000|91000000
2022-01-16 18:02:27|02427|945068|UE|2.38B|2380000000|19.48|663,311|31.18%|26|2021-11-03|Nov 03, 2021|09/2021|0.24|0.08|105990000|91720000|2021-08-04|Aug 04, 2021|06/2021|0.11|0.0667|93650000|93640000
2022-01-16 18:02:32|02428|17071|RNST|2.26B|2260000000|40.57|235,993|7.67%|33|2021-10-28|Oct 28, 2021|09/2021|0.71|0.66|154050000|153980000|2021-07-27|Jul 27, 2021|06/2021|0.72|0.768|157190000|172680000
2022-01-16 18:02:35|02429|39297|TWO|2.02B|2020000000|5.860|4,852,549|-7.57%|33|2021-11-08|Nov 08, 2021|09/2021|0.24|0.1929|14160000|30530000|2021-08-04|Aug 04, 2021|06/2021|0.19|0.1917|19040000|37250000
2022-01-16 18:02:39|02430|20143|MFA|2.04B|2040000000|4.620|3,172,904|23.2%|33|2021-11-05|Nov 05, 2021|09/2021|0.27|0.1083|61820000|66150000|2021-08-05|Aug 05, 2021|06/2021|0.13|0.1|58970000|51320000
2022-01-16 18:02:44|02431|39312|RLGY|1.98B|1980000000|16.97|1,133,627|8.64%|33|2021-10-28|Oct 28, 2021|09/2021|0.95|1.15|2190000000|2130000000|2021-07-29|Jul 29, 2021|06/2021|1.25|1.08|2280000000|2000000000
2022-01-16 18:02:47|02432|1171969|COUR|3.05B|3050000000|22.11|1,335,712|-|7|2021-11-02|Nov 02, 2021|09/2021|-0.06|-0.088|109880000|108390000|2021-08-03|Aug 03, 2021|06/2021|-0.05|-0.1055|102090000|91530000
2022-01-16 18:02:51|02433|20755|GTN|2.17B|2170000000|22.88|669,102|34.11%|33|2021-11-04|Nov 04, 2021|09/2021|-0.32|0.378|601000000|591410000|2021-08-05|Aug 05, 2021|06/2021|0.27|0.3014|547000000|541430000
2022-01-16 18:02:57|02434|17386|TRMK|2.2B|2200000000|35.25|243,923|15.38%|33|2021-10-26|Oct 26, 2021|09/2021|0.49|0.474|157410000|155200000|2021-07-27|Jul 27, 2021|06/2021|0.76|0.668|180780000|172100000
2022-01-16 18:03:00|02435|102910|CTRE|2.2B|2200000000|22.70|804,632|1.16%|28|2021-11-08|Nov 08, 2021|09/2021|0.12|0.2|48610000|48310000|2021-08-05|Aug 05, 2021|06/2021|0.22|0.225|48260000|47800000
2022-01-16 18:03:05|02436|20909|B|2.44B|2440000000|48.19|197,163|-9.33%|33|2021-10-29|Oct 29, 2021|09/2021|0.55|0.5066|325060000|318910000|2021-07-30|Jul 30, 2021|06/2021|0.45|0.4332|321160000|301450000
2022-01-16 18:03:10|02437|32324|INT|1.8B|1800000000|28.49|428,353|-10.66%|33|2021-10-28|Oct 28, 2021|09/2021|0.36|0.34|8350000000|7710000000|2021-07-29|Jul 29, 2021|06/2021|0.39|0.295|7090000000|6300000000
2022-01-16 18:03:15|02438|1064342|AHCO|2.71B|2710000000|20.49|869,185|-44.96%|13|2021-11-04|Nov 04, 2021|09/2021|0.3414|0.3456|653290000|638740000|2021-08-05|Aug 05, 2021|06/2021|0.2451|0.2507|617020000|574030000
2022-01-16 18:03:19|02439|16951|PRAA|2.2B|2200000000|50.39|303,211|41.23%|33|2021-11-08|Nov 08, 2021|09/2021|0.76|0.73|263700000|256090000|2021-08-05|Aug 05, 2021|06/2021|1.22|0.7375|285630000|257090000
2022-01-16 18:03:24|02440|24580|||||||20|2018-07-31|Jul 31, 2018|06/2018|-0.33|1.31|578900000|716970000|2018-05-09|May 09, 2018|03/2018|1.91|1.25|723220000|711490000
2022-01-16 18:03:28|02441|955546|EPC|2.82B|2820000000|51.82|367,015|51.03%|26|2021-11-11|Nov 11, 2021|09/2021|1.01|0.8388|543200000|522360000|2021-08-05|Aug 05, 2021|06/2021|0.89|0.8182|573700000|543480000
2022-01-16 18:03:32|02442|20277|TDS|2.37B|2370000000|20.62|1,208,767|1.88%|33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.27|1330000000|1340000000|2021-08-05|Aug 05, 2021|06/2021|0.17|0.2301|1310000000|1310000000
2022-01-16 18:03:39|02443|20318|DRH|2.1B|2100000000|9.950|2,157,330|13.71%|33|2021-11-04|Nov 04, 2021|09/2021|-0.02|-0.0186|179470000|160820000|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.16|124790000|108760000
2022-01-16 18:03:44|02444|16759|NTCT|2.34B|2340000000|31.62|720,184|5.19%|33|2021-11-04|Nov 04, 2021|09/2021|0.47|0.3775|211920000|204860000|2021-07-29|Jul 29, 2021|06/2021|0.2|0.18|190270000|186230000
2022-01-16 18:03:49|02445|20213|PFS|2.01B|2010000000|26.00|258,977|35.35%|33|2021-10-29|Oct 29, 2021|09/2021|0.49|0.465|114590000|113230000|2021-07-30|Jul 30, 2021|06/2021|0.58|0.4517|112060000|111150000
2022-01-16 18:03:53|02446|20424|AAT|2.98B|2980000000|38.88|242,726|34.35%|33|2021-10-26|Oct 26, 2021|09/2021|0.17|0.175|98290000|93720000|2021-07-27|Jul 27, 2021|06/2021|0.15|0.125|91810000|83570000
2022-01-16 18:03:57|02447|24323|THS|2.44B|2440000000|43.68|461,718|11.23%|33|2021-11-08|Nov 08, 2021|09/2021|0.46|0.499|1100000000|1080000000|2021-08-05|Aug 05, 2021|06/2021|0.26|0.2625|1000000000|1050000000
2022-01-16 18:04:00|02448|24410|PRK|2.31B|2310000000|142.17|37,727|29.48%|30|2021-10-25|Oct 25, 2021|09/2021|2.04|2.12|114010000|109230000|2021-07-26|Jul 26, 2021|06/2021|2.38|2.02|115090000|111700000
2022-01-16 18:04:03|02449|20521|BGS|2.18B|2180000000|33.57|817,750|18.92%|33|2021-11-04|Nov 04, 2021|09/2021|0.55|0.5611|514970000|491940000|2021-08-05|Aug 05, 2021|06/2021|0.41|0.49|464380000|448120000
2022-01-16 18:04:08|02450|17396|XPER|1.92B|1920000000|18.35|450,843|-14.55%|33|2021-11-08|Nov 08, 2021|09/2021|0.53|0.3363|219380000|215410000|2021-08-03|Aug 03, 2021|06/2021|0.61|0.4155|222270000|212590000
2022-01-16 18:04:13|02451|17121|SBCF|2.27B|2270000000|39.15|268,774|17.57%|32|2021-10-28|Oct 28, 2021|09/2021|0.51|0.4886|90510000|86930000|2021-07-22|Jul 22, 2021|06/2021|0.59|0.5207|81100000|82660000
2022-01-16 18:04:17|02452|16325|ICFI|1.97B|1970000000|104.33|65,933|30.85%|33|2021-11-02|Nov 02, 2021|09/2021|1.32|1.12|394060000|388420000|2021-08-03|Aug 03, 2021|06/2021|1.19|0.974|392530000|373260000
2022-01-16 18:04:20|02453|20939|NPO|2.4B|2400000000|116.51|107,103|42.07%|33|2021-11-05|Nov 05, 2021|09/2021|1.4|1.26|283100000|267830000|2021-08-03|Aug 03, 2021|06/2021|1.56|1.24|298600000|273570000
2022-01-16 18:04:26|02454|20727|AKR|2.06B|2060000000|22.46|568,361|42.78%|33|2021-10-26|Oct 26, 2021|09/2021|0.4171|0.0146|71850000|61670000|2021-07-28|Jul 28, 2021|06/2021|0.07|-0.0029|73670000|57500000
2022-01-16 18:04:29|02455|1161066|MSGE|2.54B|2540000000|74.38|314,005|-24.02%|11|2021-11-09|Nov 09, 2021|09/2021|-2.55|-1.15|294500000|281900000|2021-08-23|Aug 23, 2021|06/2021|-4.87|-3.26|99780000|71460000
2022-01-16 18:04:34|02456|101870|KN|2.14B|2140000000|23.15|962,352|25.47%|30|2021-10-27|Oct 27, 2021|09/2021|0.45|0.4|233000000|232050000|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2586|199800000|194970000
2022-01-16 18:04:37|02457|954882|LILAK|6.05B|6050000000|11.15|771,269|0.09%|26|2021-11-02|Nov 02, 2021|09/2021|0.3086|0.33|1190000000|1180000000|2021-08-04|Aug 04, 2021|06/2021|0.02|0.0187|1170000000|1170000000
2022-01-16 18:04:41|02458|21222|CBZ|2.11B|2110000000|40.84|190,085|47.76%|33|2021-10-28|Oct 28, 2021|09/2021|0.41|0.2867|282720000|259240000|2021-07-29|Jul 29, 2021|06/2021|0.16|0.37|278650000|257430000
2022-01-16 18:04:46|02459|24295|WOR|2.96B|2960000000|58.19|219,175|3.5%|33|2021-12-16|Dec 16, 2021|11/2021|2.12|1.86|1230000000|1190000000|2021-09-29|Sep 29, 2021|08/2021|2.46|1.91|1110000000|1080000000
2022-01-16 18:04:49|02460|989525|NTB|2B|2000000000|40.90|157,325|19.73%|21|2021-10-27|Oct 27, 2021|09/2021|0.8|0.804|125000000|123530000|2021-07-26|Jul 26, 2021|06/2021|0.79|0.81|125200000|122770000
2022-01-16 18:04:52|02461|1057998|ILPT|1.61B|1610000000|24.55|417,331|10.04%|20|2021-10-27|Oct 27, 2021|09/2021|0.28|0.23|54980000|54930000|2021-07-28|Jul 28, 2021|06/2021|0.29|0.16|54180000|54230000
2022-01-16 18:04:57|02462|13839|ATGE|1.48B|1480000000|29.70|373,580|-19.51%|33|2021-11-03|Nov 03, 2021|09/2021|0.62|0.7367|348330000|351180000|2021-08-19|Aug 19, 2021|06/2021|0.7|0.7|280370000|283430000
2022-01-16 18:05:03|02463|15520|BANR|2.27B|2270000000|66.33|147,572|29.53%|32|2021-10-20|Oct 20, 2021|09/2021|1.44|1.16|153650000|144480000|2021-07-21|Jul 21, 2021|06/2021|1.56|1.11|149760000|144920000
2022-01-16 18:05:08|02464|21236|SJW|2.03B|2030000000|68.18|106,905|2.88%|33|2021-10-28|Oct 28, 2021|09/2021|0.64|0.737|166920000|186950000|2021-07-29|Jul 29, 2021|06/2021|0.6|0.6367|152240000|164150000
2022-01-16 18:05:12|02465|8046|STC|2.09B|2090000000|77.67|152,063|55.68%|33|2021-10-27|Oct 27, 2021|09/2021|3.26|2.42|833800000|737150000|2021-07-21|Jul 21, 2021|06/2021|3.5|1.86|807200000|670650000
2022-01-16 18:05:17|02466|20515|ALEX|1.76B|1760000000|24.25|267,874|42.56%|29|2021-11-04|Nov 04, 2021|09/2021|0.1|0.125|84300000|87300000|2021-07-29|Jul 29, 2021|06/2021|0.18|0.1|89300000|85050000
2022-01-16 18:05:20|02467|15554|BGCP|1.86B|1860000000|4.380|2,266,057|15.26%|33|2021-11-03|Nov 03, 2021|09/2021|0.14|0.15|473750000|490350000|2021-08-04|Aug 04, 2021|06/2021|0.16|0.155|512450000|507050000
2022-01-16 18:05:24|02468|15357|ARGO|2.09B|2090000000|60.06|118,499|32.47%|33|2021-11-03|Nov 03, 2021|09/2021|0.91|0.91|875600000|875600000|2021-08-02|Aug 02, 2021|06/2021|1.6|0.9329|815300000|648330000
2022-01-16 18:05:29|02469|20324|SVC|1.56B|1560000000|9.43|1,362,985|-15.95%|33|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.61|437100000|426660000|2021-08-05|Aug 05, 2021|06/2021|-0.42|-0.98|375940000|340380000
2022-01-16 18:05:33|02470|20780|STAR|1.75B|1750000000|25.21|519,491|68.63%|33|2021-11-02|Nov 02, 2021|09/2021|1.76|0.4267|195250000|105950000|2021-08-03|Aug 03, 2021|06/2021|0.15|0.1467|105800000|101890000
2022-01-16 18:05:36|02471|945634|DEA|2.19B|2190000000|22.67|689,078|-0.31%|27|2021-11-02|Nov 02, 2021|09/2021|0.09|0.1|67440000|68590000|2021-08-03|Aug 03, 2021|06/2021|0.1|0.1|66100000|67010000
2022-01-16 18:05:40|02472|15985|EGBN|2.02B|2020000000|63.18|122,733|40.34%|33|2021-10-20|Oct 20, 2021|09/2021|1.36|1.18|87340000|88940000|2021-07-21|Jul 21, 2021|06/2021|1.5|1.21|95560000|93150000
2022-01-16 18:05:44|02473|20492|GVA|1.75B|1750000000|38.16|345,833|14.73%|33|2021-10-28|Oct 28, 2021|09/2021|0.73|0.9633|1060000000|1140000000|2021-07-29|Jul 29, 2021|06/2021|1.14|0.5167|964170000|962670000
2022-01-16 18:05:49|02474|20496|KAR|1.98B|1980000000|16.33|2,085,001|-10.57%|33|2021-11-02|Nov 02, 2021|09/2021|0.08|0.1078|535200000|507610000|2021-08-03|Aug 03, 2021|06/2021|0.15|0.188|585400000|582900000
2022-01-16 18:05:53|02475|995930|LAUR|2.16B|2160000000|11.91|1,230,398|-16.19%|20|2021-11-04|Nov 04, 2021|09/2021|-0.0401|0.025|267700000|249300000|2021-08-05|Aug 05, 2021|06/2021|-0.6021|0.13|327600000|313200000
2022-01-16 18:05:57|02476|20474|BCEI|4.74B|4740000000|56.10|1,086,588|151.01%|33|2021-10-29|Oct 29, 2021|09/2021|1.79|1.59|189960000|156740000|2021-08-09|Aug 09, 2021|06/2021|1.19|1.23|156040000|134640000
2022-01-16 18:06:01|02477|16096|FIBK|2.75B|2750000000|44.28|380,137|3.63%|33|2021-10-26|Oct 26, 2021|09/2021|0.76|0.756|166600000|159640000|2021-07-27|Jul 27, 2021|06/2021|0.69|0.7233|154100000|156340000
2022-01-16 18:06:06|02478|15982|EFSC|1.92B|1920000000|49.97|159,483|33.47%|33|2021-10-25|Oct 25, 2021|09/2021|0.38|1.01|114890000|116160000|2021-07-26|Jul 26, 2021|06/2021|1.23|1.07|97390000|94810000
2022-01-16 18:06:10|02479|9231|MDRX|2.19B|2190000000|17.88|1,401,524|7.45%|33|2021-11-04|Nov 04, 2021|09/2021|0.27|0.1834|369000000|379030000|2021-08-05|Aug 05, 2021|06/2021|0.23|0.1677|374000000|373480000
2022-01-16 18:06:13|02480|15523|HOPE|2.02B|2020000000|16.79|651,868|35.73%|33|2021-10-25|Oct 25, 2021|09/2021|0.45|0.418|140910000|139600000|2021-07-20|Jul 20, 2021|06/2021|0.43|0.382|137650000|137850000
2022-01-16 18:06:17|02481|16783|NYMT|1.43B|1430000000|3.780|2,926,084|1.89%|33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.1163|80440000|57710000|2021-08-05|Aug 05, 2021|06/2021|0.11|0.1111|74750000|48870000
2022-01-16 18:06:20|02482|17270|STRA|1.41B|1410000000|58.02|205,074|-37.65%|33|2021-11-04|Nov 04, 2021|09/2021|0.59|0.835|270080000|283640000|2021-07-28|Jul 28, 2021|06/2021|1.55|1.51|299170000|300570000
2022-01-16 18:06:23|02483|1166007|AMWL|1.21B|1210000000|4.64|2,945,181|-84.17%|10|2021-11-10|Nov 10, 2021|09/2021|-0.2|-0.2372|62220000|64930000|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.1932|60220000|61510000
2022-01-16 18:06:27|02484|16776|NWBI|1.9B|1900000000|15.01|625,416|8.38%|33|2021-10-26|Oct 26, 2021|09/2021|0.27|0.2171|127610000|126700000|2021-07-26|Jul 26, 2021|06/2021|0.24|0.2714|125110000|131020000
2022-01-16 18:06:30|02485|15967|ECPG|1.67B|1670000000|67.42|405,349|111.95%|33|2021-11-03|Nov 03, 2021|09/2021|2.66|2.04|412620000|371660000|2021-08-04|Aug 04, 2021|06/2021|3.07|2.07|427740000|373920000
2022-01-16 18:06:35|02486|8029|MHO|1.71B|1710000000|58.69|342,518|30.83%|33|2021-10-27|Oct 27, 2021|09/2021|3.03|3.47|904320000|1030000000|2021-07-28|Jul 28, 2021|06/2021|3.58|2.49|961040000|853820000
2022-01-16 18:06:39|02487|953810|GNL|1.56B|1560000000|15.08|823,429|-11.08%|26|2021-11-04|Nov 04, 2021|09/2021|0.02|0.0233|95760000|99380000|2021-08-05|Aug 05, 2021|06/2021|-0.14|-0.0067|99560000|92170000
2022-01-16 18:06:45|02488|6423|PTEN|2.22B|2220000000|10.310|3,065,980|56.45%|33|2021-10-28|Oct 28, 2021|09/2021|-0.4351|-0.4436|357890000|352990000|2021-07-29|Jul 29, 2021|06/2021|-0.54|-0.5171|291770000|293070000
2022-01-16 18:06:49|02489|17316|TBBK|1.83B|1830000000|32.12|366,155|95.73%|33|2021-10-28|Oct 28, 2021|09/2021|0.48|0.425|77480000|79410000|2021-07-29|Jul 29, 2021|06/2021|0.49|0.425|79930000|76980000
2022-01-16 18:06:56|02490|15697|CFFN|1.56B|1560000000|11.55|500,686|-12.63%|33|2021-10-28|Oct 28, 2021|09/2021|0.14|0.12|50850000|48200000|2021-07-29|Jul 29, 2021|06/2021|0.13|0.125|47810000|48410000
2022-01-16 18:07:01|02491|20541|MEI|1.83B|1830000000|49.01|176,246|22.07%|33|2021-12-02|Dec 02, 2021|10/2021|0.72|0.69|295500000|268240000|2021-09-02|Sep 02, 2021|07/2021|0.76|0.74|287800000|281510000
2022-01-16 18:07:05|02492|942641|PGRE|2.28B|2280000000|9.47|1,620,088|3.84%|28|2021-10-27|Oct 27, 2021|09/2021|-0.01|-0.0469|179130000|179090000|2021-07-27|Jul 27, 2021|06/2021|-0.07|-0.0341|182270000|175880000
2022-01-16 18:07:10|02493|20619|VRE|1.88B|1880000000|18.77|745,163|41.66%|33|2021-11-03|Nov 03, 2021|09/2021|-0.34|-0.1626|83740000|70120000|2021-07-28|Jul 28, 2021|06/2021|-0.86|-0.2374|81250000|71050000
2022-01-16 18:07:13|02494|40978|BLUE|612.04M|612040000|8.73|2,071,573|-82.72%|30|2021-11-05|Nov 05, 2021|09/2021|-3.16|-1.59|22680000|37210000|2021-08-09|Aug 09, 2021|06/2021|-3.58|-3.27|7470000|16280000
2022-01-16 18:07:16|02495|103911|VRTV|1.51B|1510000000|103.30|116,492|348.55%|29|2021-11-03|Nov 03, 2021|09/2021|3.95|1.86|1770000000|1630000000|2021-08-09|Aug 09, 2021|06/2021|2.9|0.81|1660000000|1520000000
2022-01-16 18:07:20|02496|20404|HMN|1.65B|1650000000|39.77|173,716|-6.73%|33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.3792|329600000|261800000|2021-08-02|Aug 02, 2021|06/2021|1.02|1.01|347100000|299630000
2022-01-16 18:07:24|02497|17195|SMCI|2.33B|2330000000|45.57|230,566|40.87%|33|2021-11-02|Nov 02, 2021|09/2021|0.58|0.375|1030000000|945150000|2021-08-10|Aug 10, 2021|06/2021|0.81|0.78|1070000000|1020000000
2022-01-16 18:07:29|02498|20899|RWT|1.46B|1460000000|12.75|1,057,466|47.4%|33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.3867|114000000|94690000|2021-07-28|Jul 28, 2021|06/2021|0.11|0.3501|95000000|90850000
2022-01-16 18:07:33|02499|16057|FBNC|1.73B|1730000000|48.60|239,758|33.04%|33|2021-10-26|Oct 26, 2021|09/2021|0.97|0.966|75060000|76520000|2021-07-27|Jul 27, 2021|06/2021|1.03|0.9217|80130000|74810000
2022-01-16 18:07:37|02500|8215|BIG|1.33B|1330000000|43.41|828,543|-16.66%|31|2021-12-03|Dec 03, 2021|10/2021|-0.14|-0.1553|1340000000|1320000000|2021-08-27|Aug 27, 2021|07/2021|1.09|1.12|1460000000|1480000000
2022-01-16 18:07:41|02501|16709|NBTB|1.83B|1830000000|42.14|118,571|21.06%|33|2021-10-26|Oct 26, 2021|09/2021|0.8714|0.805|118000000|119410000|2021-07-26|Jul 26, 2021|06/2021|0.9317|0.77|118490000|117280000
2022-01-16 18:07:45|02502|943129|AVNS|1.56B|1560000000|32.67|379,602|-30.59%|28|2021-11-02|Nov 02, 2021|09/2021|0.25|0.2917|184100000|185020000|2021-08-03|Aug 03, 2021|06/2021|0.21|0.2333|186400000|180560000
2022-01-16 18:07:49|02503|1072221|RCUS|2.52B|2520000000|35.81|667,840|-3.16%|19|2021-11-08|Nov 08, 2021|09/2021|-1.11|-1.06|9460000|9380000|2021-08-05|Aug 05, 2021|06/2021|-1.09|-0.874|9460000|13060000
2022-01-16 18:07:53|02504|32360|OPK|3.09B|3090000000|4.530|4,483,095|-0.44%|33|2021-10-28|Oct 28, 2021|09/2021|0.04|-0.01|385800000|302270000|2021-07-29|Jul 29, 2021|06/2021|-0.03|0.018|442400000|456360000
2022-01-16 18:07:57|02505|16632|MLAB|1.55B|1550000000|296.15|32,373|0.28%|29|2021-11-04|Nov 04, 2021|09/2021|1.87|1.07|35840000|35230000|2021-08-05|Aug 05, 2021|06/2021|1.98|1.02|34920000|34070000
2022-01-16 18:08:00|02506|21107|DLX|1.41B|1410000000|33.21|190,094|-4.46%|33|2021-11-04|Nov 04, 2021|09/2021|1.1|1.08|532100000|520700000|2021-08-05|Aug 05, 2021|06/2021|1.25|0.975|478200000|417950000
2022-01-16 18:08:04|02507|21077|LZB|1.56B|1560000000|35.62|335,310|-18.51%|33|2021-11-16|Nov 16, 2021|10/2021|0.85|0.73|575890000|540040000|2021-08-17|Aug 17, 2021|07/2021|0.55|0.5633|524780000|485910000
2022-01-16 18:08:09|02508|20439|CRS|1.57B|1570000000|32.65|299,712|-8.54%|33|2021-10-28|Oct 28, 2021|09/2021|-0.28|-0.334|387600000|420420000|2021-07-29|Jul 29, 2021|06/2021|-0.28|-0.498|421600000|377660000
2022-01-16 18:08:13|02509|30810|INO|999.33M|999330000|4.750|4,267,773|-50.83%|32|2021-11-09|Nov 09, 2021|09/2021|-0.29|-0.323|291700|873600|2021-08-09|Aug 09, 2021|06/2021|-0.39|-0.249|272820|1090000
2022-01-16 18:08:17|02510|16925|PLUS|1.37B|1370000000|50.69|106,913|10.94%|33|2021-11-09|Nov 09, 2021|09/2021|1.3|1.14|458020000|439030000|2021-08-04|Aug 04, 2021|06/2021|1.96|1.5|416650000|390000000
2022-01-16 18:08:20|02511|32380|ATSG|2.06B|2060000000|28.00|306,448|1.97%|33|2021-11-04|Nov 04, 2021|09/2021|0.6|0.46|465960000|431950000|2021-08-05|Aug 05, 2021|06/2021|0.35|0.28|409870000|389760000
2022-01-16 18:08:24|02512|31069|SUPN|1.61B|1610000000|30.36|413,021|3.9%|33|2021-11-03|Nov 03, 2021|09/2021|0.4|0.2775|148460000|142120000|2021-08-04|Aug 04, 2021|06/2021|0.43|0.2425|141330000|135420000
2022-01-16 18:08:27|02513|50909|RILY|2.23B|2230000000|80.81|193,834|62.66%|28|2021-10-28|Oct 28, 2021|09/2021|2.1|--|381500000|--|2021-07-29|Jul 29, 2021|06/2021|2.58|--|336800000|--
2022-01-16 18:08:33|02514|20237|KRA|1.49B|1490000000|46.32|270,429|45.8%|33|2021-10-27|Oct 27, 2021|09/2021|0.98|0.7931|526890000|459100000|2021-07-28|Jul 28, 2021|06/2021|0.32|0.4956|493620000|427840000
2022-01-16 18:08:38|02515|16958|PRIM|1.47B|1470000000|27.39|364,291|-10.96%|33|2021-11-08|Nov 08, 2021|09/2021|0.81|0.7757|913250000|991510000|2021-08-03|Aug 03, 2021|06/2021|0.67|0.7125|881610000|946900000
2022-01-16 18:08:41|02516|15740|CLNE|1.36B|1360000000|6.08|3,429,570|-38.02%|33|2021-11-04|Nov 04, 2021|09/2021|0.01|0.0118|86100000|84460000|2021-08-05|Aug 05, 2021|06/2021|0.01|0.00|78600000|75150000
2022-01-16 18:08:45|02517|17530|WABC|1.62B|1620000000|60.33|87,056|1.51%|33|2021-10-21|Oct 21, 2021|09/2021|0.82|0.795|55230000|53570000|2021-07-15|Jul 15, 2021|06/2021|0.84|0.7633|55530000|52430000
2022-01-16 18:08:50|02518|17389|TRS|1.52B|1520000000|35.37|104,117|4.46%|33|2021-10-28|Oct 28, 2021|09/2021|0.57|0.6|222420000|223320000|2021-07-29|Jul 29, 2021|06/2021|0.62|0.5533|218990000|220600000
2022-01-16 18:08:53|02519|16171|GEVO|799.78M|799780000|4.100|8,203,662|-35.94%|33|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0667|142000|273000|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.05|422000|583500
2022-01-16 18:09:01|02520|16392|CSR|1.55B|1550000000|100.84|79,205|37.82%|44|2021-11-01|Nov 01, 2021|09/2021|-0.81|-0.2867|50410000|49200000|2021-11-01|Nov 01, 2021|07/2021|-0.79|-0.04|50400000|48110000
2022-01-16 18:09:05|02521|17407|TTMI|1.6B|1600000000|15.29|938,548|8.44%|33|2021-10-27|Oct 27, 2021|09/2021|0.34|0.3367|556780000|552740000|2021-07-28|Jul 28, 2021|06/2021|0.36|0.2967|567380000|546660000
2022-01-16 18:09:10|02522|15412|ANAT|5.07B|5070000000|188.73|83,841|93.17%|30|2021-11-01|Nov 01, 2021|09/2021|1.9|--|687300000|--|2021-08-02|Aug 02, 2021|06/2021|8.48|--|666800000|--
2022-01-16 18:09:12|02523|1163662|PING|1.71B|1710000000|20.41|1,159,209|-31.28%|11|2021-11-03|Nov 03, 2021|09/2021|0.07|0.0353|76180000|68110000|2021-08-04|Aug 04, 2021|06/2021|0.11|0.045|78900000|66100000
2022-01-16 18:09:16|02524|41226|PBF|2.2B|2200000000|18.15|2,997,209|126.87%|33|2021-10-28|Oct 28, 2021|09/2021|0.12|0.0133|7190000000|6440000000|2021-07-29|Jul 29, 2021|06/2021|-1.26|-1.46|6900000000|6150000000
2022-01-16 18:09:20|02525|8930|DDS|4.86B|4860000000|250.28|288,581|284.51%|32|2021-11-11|Nov 11, 2021|10/2021|9.81|5.52|1510000000|1510000000|2021-08-12|Aug 12, 2021|07/2021|8.81|0.5425|1600000000|1310000000
2022-01-16 18:09:24|02526|21175|NNI|3.53B|3530000000|92.28|72,203|27.78%|33|2021-11-08|Nov 08, 2021|09/2021|1.23|1.7|286660000|293440000|2021-08-05|Aug 05, 2021|06/2021|2.2|1.64|303090000|288000000
2022-01-16 18:09:28|02527|101871|LADR|1.54B|1540000000|12.26|601,585|19.96%|30|2021-10-28|Oct 28, 2021|09/2021|0.14|0.09|48120000|34150000|2021-07-29|Jul 29, 2021|06/2021|0.1|0.048|40500000|29960000
2022-01-16 18:09:32|02528|41260|ESRT|2.79B|2790000000|9.78|2,079,083|3.82%|30|2021-10-27|Oct 27, 2021|09/2021|-0.04|0.03|165050000|154390000|2021-07-28|Jul 28, 2021|06/2021|0.01|0.15|153410000|148350000
2022-01-16 18:09:36|02529|20413|NWN|1.53B|1530000000|49.82|173,107|11.43%|33|2021-11-05|Nov 05, 2021|09/2021|-0.67|-0.7402|101450000|98550000|2021-08-05|Aug 05, 2021|06/2021|-0.02|-0.1284|148920000|140640000
2022-01-16 18:09:41|02530|16208|GPRE|1.74B|1740000000|32.40|807,984|85.04%|33|2021-11-04|Nov 04, 2021|09/2021|-1.18|-0.2907|746790000|679150000|2021-08-02|Aug 02, 2021|06/2021|0.2|-0.1934|724420000|697460000
2022-01-16 18:09:45|02531|32314|OII|1.38B|1380000000|13.80|826,058|19.17%|33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.0269|466810000|485420000|2021-07-28|Jul 28, 2021|06/2021|0.1|0.0424|498200000|455490000
2022-01-16 18:09:51|02532|20188|FCF|1.66B|1660000000|17.55|487,210|38.74%|34|2021-10-26|Oct 26, 2021|09/2021|0.36|0.3188|97910000|94520000|2021-07-27|Jul 27, 2021|06/2021|0.31|0.3307|94840000|94310000
2022-01-16 18:09:54|02533|989521|ASIX|1.29B|1290000000|45.72|238,065|109.05%|21|2021-10-29|Oct 29, 2021|09/2021|1.51|1.28|446500000|408150000|2021-07-30|Jul 30, 2021|06/2021|1.53|1.08|437680000|417800000
2022-01-16 18:09:59|02534|16791|OCFC|1.42B|1420000000|24.04|249,907|19.54%|33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.4056|87020000|87540000|2021-07-29|Jul 29, 2021|06/2021|0.49|0.4311|85820000|87850000
2022-01-16 18:10:03|02535|16190|GLNG|1.52B|1520000000|14.08|916,857|16.85%|33|2021-11-09|Nov 09, 2021|09/2021|-0.8406|-0.0381|106600000|106600000|2021-08-09|Aug 09, 2021|06/2021|-0.115|1.39|104000000|103660000
2022-01-16 18:10:08|02536|15618|BUSE|1.64B|1640000000|29.54|163,380|25.49%|31|2021-10-26|Oct 26, 2021|09/2021|0.46|0.4986|103960000|103810000|2021-07-27|Jul 27, 2021|06/2021|0.53|0.4967|96660000|99740000
2022-01-16 18:10:12|02537|20422|SXI|1.32B|1320000000|108.32|55,259|27.44%|33|2021-11-04|Nov 04, 2021|09/2021|1.34|1.28|175610000|171410000|2021-08-12|Aug 12, 2021|06/2021|1.4|1.31|176440000|174280000
2022-01-16 18:10:15|02538|1073475|BRMK|1.3B|1300000000|9.79|976,835|-6.67%|13|2021-11-08|Nov 08, 2021|09/2021|0.18|0.2|30590000|32080000|2021-08-09|Aug 09, 2021|06/2021|0.18|0.2025|29180000|31880000
2022-01-16 18:10:19|02539|20446|GBX|1.41B|1410000000|43.22|330,337|21.03%|34|2022-01-07|Jan 07, 2022|11/2021|0.32|0.226|550700000|532550000|2021-10-26|Oct 26, 2021|08/2021|0.98|0.7567|599230000|625900000
2022-01-16 18:10:23|02540|15557|BHLB|1.5B|1500000000|31.29|238,682|63.99%|32|2021-10-21|Oct 21, 2021|09/2021|0.53|0.382|145000000|92210000|2021-07-21|Jul 21, 2021|06/2021|0.44|0.2933|97890000|97090000
2022-01-16 18:10:29|02541|20628|DK|1.36B|1360000000|18.41|1,029,468|-7.86%|33|2021-11-04|Nov 04, 2021|09/2021|0.13|-0.3492|2960000000|2550000000|2021-08-03|Aug 03, 2021|06/2021|-0.88|-1.04|2190000000|2110000000
2022-01-16 18:10:33|02542|21241|AZZ|1.27B|1270000000|51.38|94,291|8.44%|34|2022-01-10|Jan 10, 2022|11/2021|0.85|0.8233|231740000|245300000|2021-10-12|Oct 12, 2021|08/2021|0.76|0.6467|216450000|217660000
2022-01-16 18:10:38|02543|15746|CMCO|1.41B|1410000000|49.53|105,250|22.36%|33|2021-10-28|Oct 28, 2021|09/2021|0.74|0.745|223600000|228630000|2021-07-29|Jul 29, 2021|06/2021|0.69|0.4691|213500000|209940000
2022-01-16 18:10:43|02544|17126|SBSI|1.44B|1440000000|44.62|99,500|34.2%|33|2021-10-26|Oct 26, 2021|09/2021|0.9|0.6525|62980000|60360000|2021-07-23|Jul 23, 2021|06/2021|0.65|0.6867|59700000|60700000
2022-01-16 18:10:46|02545|994248|LGFb|3.71B|3710000000|16.73|822,412|41.3%|20|2021-11-04|Nov 04, 2021|09/2021|0.15|0.148|887800000|920320000|2021-08-05|Aug 05, 2021|06/2021|0.18|0.087|901200000|903960000
2022-01-16 18:10:50|02546|24332|TGI|1.37B|1370000000|21.21|641,715|67.27%|33|2021-11-09|Nov 09, 2021|09/2021|0.1|0.0986|357400000|377810000|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0458|396650000|395800000
2022-01-16 18:10:55|02547|40056|CNOB|1.46B|1460000000|36.97|124,098|69.43%|31|2021-10-28|Oct 28, 2021|09/2021|0.8|0.724|72780000|68340000|2021-07-29|Jul 29, 2021|06/2021|0.81|0.714|67700000|65130000
2022-01-16 18:10:58|02548|15638|CALM|2.01B|2010000000|41.13|312,544|12.78%|28|2021-12-29|Dec 29, 2021|11/2021|0.02|0.295|390900000|387770000|2021-09-28|Sep 28, 2021|08/2021|-0.37|-0.62|331700000|318400000
2022-01-16 18:11:03|02549|20869|GTY|1.43B|1430000000|31.58|213,632|19.8%|33|2021-10-27|Oct 27, 2021|09/2021|0.3|0.2889|40100000|38480000|2021-07-28|Jul 28, 2021|06/2021|0.28|0.294|38680000|37710000
2022-01-16 18:11:09|02550|16179|GIII|1.34B|1340000000|27.53|352,573|-0.07%|33|2021-12-01|Dec 01, 2021|10/2021|2.16|1.79|1020000000|1020000000|2021-09-02|Sep 02, 2021|07/2021|0.39|0.39|483080000|467040000
2022-01-16 18:11:14|02551|20334|OFG|1.52B|1520000000|30.54|236,503|51.79%|33|2021-10-20|Oct 20, 2021|09/2021|0.81|0.68|134700000|131900000|2021-07-21|Jul 21, 2021|06/2021|0.78|0.53|133300000|127800000
2022-01-16 18:11:18|02552|15895|DCOM|1.54B|1540000000|38.12|142,500|41.29%|33|2021-10-29|Oct 29, 2021|09/2021|1.01|0.795|104560000|100110000|2021-07-30|Jul 30, 2021|06/2021|0.94|0.97|122800000|113250000
2022-01-16 18:11:22|02553|41267|NBHC|1.44B|1440000000|47.41|131,663|32.84%|29|2021-10-19|Oct 19, 2021|09/2021|0.6473|0.622|76090000|70660000|2021-07-26|Jul 26, 2021|06/2021|0.7773|0.698|70130000|76190000
2022-01-16 18:11:26|02554|17322|TCBK|1.33B|1330000000|44.92|66,150|10.13%|33|2021-10-26|Oct 26, 2021|09/2021|0.92|0.932|83330000|84300000|2021-07-27|Jul 27, 2021|06/2021|0.95|0.925|83040000|83720000
2022-01-16 18:11:30|02555|20830|LTC|1.45B|1450000000|36.70|324,004|-10.9%|33|2021-10-28|Oct 28, 2021|09/2021|0.28|0.4|29320000|28680000|2021-07-29|Jul 29, 2021|06/2021|0.46|0.4|29800000|31680000
2022-01-16 18:11:34|02556|21218|AIR|1.5B|1500000000|42.81|292,484|12.07%|33|2021-12-22|Dec 22, 2021|11/2021|0.53|0.5433|434100000|454480000|2021-09-23|Sep 23, 2021|08/2021|0.52|0.49|455100000|439330000
2022-01-16 18:11:39|02557|21067|GFF|1.39B|1390000000|25.57|233,869|9.46%|33|2021-11-16|Nov 16, 2021|09/2021|0.33|0.4467|570200000|677020000|2021-07-29|Jul 29, 2021|06/2021|0.43|0.4033|646790000|630900000
2022-01-16 18:11:43|02558|20180|OPI|1.35B|1350000000|27.92|252,844|7.1%|34|2021-10-28|Oct 28, 2021|09/2021|0.27|-0.06|147570000|138920000|2021-07-29|Jul 29, 2021|06/2021|-0.02|0.085|137100000|137410000
2022-01-16 18:11:48|02559|24393|NOG|1.83B|1830000000|23.85|1,015,545|112.76%|33|2021-11-05|Nov 05, 2021|09/2021|0.84|0.8933|259670000|207220000|2021-08-05|Aug 05, 2021|06/2021|0.92|0.704|197860000|178750000
2022-01-16 18:11:54|02560|15475|ASTE|1.62B|1620000000|71.14|121,445|6.08%|33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.3125|267000000|266160000|2021-08-04|Aug 04, 2021|06/2021|0.49|0.4925|278000000|299680000
2022-01-16 18:11:58|02561|16073|PFC|1.14B|1140000000|30.94|117,546|20.34%|32|2021-10-28|Oct 28, 2021|09/2021|0.76|0.765|75350000|75070000|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7825|73770000|76030000
2022-01-16 18:12:02|02562|17481|VECO|1.62B|1620000000|31.99|370,746|60.51%|33|2021-11-02|Nov 02, 2021|09/2021|0.4|0.3483|150250000|146070000|2021-08-03|Aug 03, 2021|06/2021|0.35|0.2667|146340000|135760000
2022-01-16 18:12:07|02563|39252|BKD|1B|1000000000|5.410|2,603,238|17.86%|33|2021-11-04|Nov 04, 2021|09/2021|0.89|-0.4233|641650000|650370000|2021-08-05|Aug 05, 2021|06/2021|-0.45|-0.5|723290000|745450000
2022-01-16 18:12:10|02564|24396|TMP|1.26B|1260000000|85.94|30,380|13.48%|30|2021-10-22|Oct 22, 2021|09/2021|1.45|1.44|76950000|76780000|2021-07-23|Jul 23, 2021|06/2021|1.54|1.44|73700000|74790000
2022-01-16 18:12:13|02565|942638|ENVA|1.61B|1610000000|44.14|339,650|67.39%|28|2021-10-28|Oct 28, 2021|09/2021|1.5|1.11|320160000|267560000|2021-07-29|Jul 29, 2021|06/2021|2.26|1.34|264720000|268790000
2022-01-16 18:12:17|02566|20893|PRA|1.38B|1380000000|25.51|203,243|26.6%|33|2021-11-08|Nov 08, 2021|09/2021|0.25|0.1593|272250000|245460000|2021-08-05|Aug 05, 2021|06/2021|0.49|0.0625|238990000|213120000
2022-01-16 18:12:22|02567|15705|CHCO|1.29B|1290000000|85.01|53,389|19.65%|33|2021-10-21|Oct 21, 2021|09/2021|1.47|1.24|57440000|55470000|2021-07-22|Jul 22, 2021|06/2021|1.41|1.16|55360000|53900000
2022-01-16 18:12:25|02568|15404|AMSF|1.07B|1070000000|55.36|94,296|-4.55%|33|2021-10-27|Oct 27, 2021|09/2021|1.02|0.7726|67190000|68290000|2021-07-28|Jul 28, 2021|06/2021|1.04|0.7338|73720000|75890000
2022-01-16 18:12:30|02569|15519|BANF|2.53B|2530000000|77.53|86,486|20.82%|33|2021-10-21|Oct 21, 2021|09/2021|1.16|1.22|119980000|118630000|2021-07-15|Jul 15, 2021|06/2021|1.45|1.13|126980000|113670000
2022-01-16 18:12:35|02570|20172|AGM|1.39B|1390000000|128.95|32,325|60.33%|29|2021-11-08|Nov 08, 2021|09/2021|2.55|2.62|60930000|61650000|2021-08-05|Aug 05, 2021|06/2021|2.77|2.54|61190000|58250000
2022-01-16 18:12:39|02571|15409|AMWD|1.07B|1070000000|64.77|129,131|-32.99%|33|2021-11-23|Nov 23, 2021|10/2021|0.62|0.8568|453160000|467250000|2021-08-31|Aug 31, 2021|07/2021|0.7|1.48|442580000|461320000
2022-01-16 18:12:43|02572|17107|SAFT|1.26B|1260000000|84.32|67,032|5.72%|27|2021-11-03|Nov 03, 2021|09/2021|1.7|1.15|211100000|--|2021-08-04|Aug 04, 2021|06/2021|1.85|1.5|217230000|--
2022-01-16 18:12:48|02573|20359|FDP|1.38B|1380000000|28.99|137,025|18.09%|33|2021-11-03|Nov 03, 2021|09/2021|0.01|0.3|1000000000|1040000000|2021-08-04|Aug 04, 2021|06/2021|0.98|0.83|1140000000|1150000000
2022-01-16 18:12:52|02574|15604|BRKL|1.37B|1370000000|17.65|276,278|34.12%|33|2021-10-27|Oct 27, 2021|09/2021|0.37|0.325|76280000|73640000|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3125|77020000|74650000
2022-01-16 18:12:56|02575|24344|UVV|1.41B|1410000000|57.17|114,380|9.37%|33|2021-11-03|Nov 03, 2021|09/2021|1.04|--|804000000|--|2021-08-04|Aug 04, 2021|06/2021|0.3|--|350000000|--
2022-01-16 18:12:59|02576|994247|CNDT|1.19B|1190000000|5.590|1,296,123|16.22%|21|2021-11-04|Nov 04, 2021|09/2021|0.19|0.1648|1040000000|1040000000|2021-08-05|Aug 05, 2021|06/2021|0.2|0.143|1030000000|1030000000
2022-01-16 18:13:02|02577|963703|GCP|2.34B|2340000000|31.90|898,058|27.35%|23|2021-11-03|Nov 03, 2021|09/2021|0.19|0.2067|249600000|254800000|2021-08-05|Aug 05, 2021|06/2021|0.22|0.2133|253400000|245800000
2022-01-16 18:13:06|02578|17257|STBA|1.33B|1330000000|33.82|114,882|19.55%|33|2021-10-21|Oct 21, 2021|09/2021|0.7|0.626|84560000|82950000|2021-07-22|Jul 22, 2021|06/2021|0.72|0.71|83730000|85030000
2022-01-16 18:13:10|02579|15961|EBSB|1.22B|1220000000|24.15|342,287|50.94%|32|2021-10-21|Oct 21, 2021|09/2021|0.36|0.39|49110000|52380000|2021-07-22|Jul 22, 2021|06/2021|0.32|0.375|50820000|52100000
2022-01-16 18:13:15|02580|20633|AROC|1.32B|1320000000|8.600|843,790|-10.6%|33|2021-11-01|Nov 01, 2021|09/2021|0.06|0.0701|195170000|204700000|2021-07-29|Jul 29, 2021|06/2021|0.06|0.0608|195620000|201370000
2022-01-16 18:13:19|02581|13066|TUP|710.72M|710720000|14.54|820,163|-55.32%|34|2021-11-03|Nov 03, 2021|09/2021|1.19|0.7108|376900000|473700000|2021-08-04|Aug 04, 2021|06/2021|0.95|0.571|464700000|460200000
2022-01-16 18:13:24|02582|20722|SAH|1.99B|1990000000|48.19|319,317|0.4%|33|2021-10-28|Oct 28, 2021|09/2021|1.96|1.92|3070000000|3070000000|2021-07-29|Jul 29, 2021|06/2021|2.63|1.56|3350000000|3000000000
2022-01-16 18:13:27|02583|20161|SWM|1.01B|1010000000|31.99|170,753|-23.87%|33|2021-11-03|Nov 03, 2021|09/2021|0.82|0.89|383600000|344700000|2021-08-04|Aug 04, 2021|06/2021|0.9|0.79|377800000|301200000
2022-01-16 18:13:31|02584|20195|RPT|1.17B|1170000000|13.62|544,878|43.52%|33|2021-11-03|Nov 03, 2021|09/2021|0.29|0.0081|55180000|53310000|2021-08-04|Aug 04, 2021|06/2021|0.41|-0.025|52220000|49950000
2022-01-16 18:13:35|02585|942496|FFWM|1.56B|1560000000|27.56|143,145|29.09%|25|2021-10-26|Oct 26, 2021|09/2021|0.83|0.6725|89900000|76330000|2021-07-27|Jul 27, 2021|06/2021|0.58|0.52|71900000|68380000
2022-01-16 18:13:39|02586|16567|MATW|1.17B|1170000000|37.15|109,498|20.15%|33|2021-11-18|Nov 18, 2021|09/2021|0.8|0.7533|438840000|393530000|2021-07-29|Jul 29, 2021|06/2021|0.91|0.75|428380000|380750000
2022-01-16 18:13:43|02587|15784|COWN|956.96M|956960000|35.07|258,461|16.98%|33|2021-10-29|Oct 29, 2021|09/2021|1.32|1.14|359060000|341830000|2021-07-28|Jul 28, 2021|06/2021|1.5|1.35|390130000|359490000
2022-01-16 18:13:49|02588|15433|APOG|1.22B|1220000000|48.98|126,893|33.13%|33|2021-12-21|Dec 21, 2021|11/2021|0.63|0.534|334220000|314630000|2021-09-21|Sep 21, 2021|08/2021|0.53|0.535|325800000|315390000
2022-01-16 18:13:53|02589|21043|SCS|1.44B|1440000000|12.89|826,148|-2.35%|33|2021-12-16|Dec 16, 2021|11/2021|0.08|0.09|738200000|769900000|2021-09-22|Sep 22, 2021|08/2021|0.21|0.2275|724800000|761330000
2022-01-16 18:13:57|02590|15420|ANGO|876.16M|876160000|22.63|264,361|25.65%|34|2022-01-06|Jan 06, 2022|11/2021|-0.02|0.00|78280000|77910000|2021-09-30|Sep 30, 2021|08/2021|-0.02|-0.045|76970000|71300000
2022-01-16 18:14:01|02591|13089|SSP|1.78B|1780000000|21.54|266,673|45.15%|33|2021-11-05|Nov 05, 2021|09/2021|0.49|0.235|555240000|554140000|2021-08-06|Aug 06, 2021|06/2021|0.5523|0.332|565080000|553800000
2022-01-16 18:14:05|02592|21022|FRO|1.54B|1540000000|7.550|1,616,193|20.03%|29|2021-11-29|Nov 29, 2021|09/2021|-0.17|-0.1705|171800000|74490000|2021-08-26|Aug 26, 2021|06/2021|-0.13|-0.1039|170000000|89040000
2022-01-16 18:14:10|02593|20364|INN|1.08B|1080000000|10.120|723,092|14.35%|33|2021-11-03|Nov 03, 2021|09/2021|-0.1|-0.15|110820000|106020000|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.225|86520000|83190000
2022-01-16 18:14:20|02594|960623|KURA|907.82M|907820000|13.64|661,547|-59.99%|23|2021-11-04|Nov 04, 2021|09/2021|-0.5|-0.5386|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.51|-0.4886|0.00|0.00
2022-01-16 18:14:26|02595|39253|CXW|1.32B|1320000000|10.95|715,890|49.18%|33|2021-11-08|Nov 08, 2021|09/2021|0.28|0.19|471190000|467140000|2021-08-09|Aug 09, 2021|06/2021|0.25|0.2|464570000|466090000
2022-01-16 18:14:29|02596|1166762|RADI|1.36B|1360000000|14.46|931,633|16.14%|11|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.3035|27460000|27840000|2021-08-11|Aug 11, 2021|06/2021|-0.5|-0.2821|24970000|23420000
2022-01-16 18:14:34|02597|20575|EIG|1.17B|1170000000|41.78|99,051|26.61%|33|2021-10-28|Oct 28, 2021|09/2021|0.41|0.5714|168300000|156920000|2021-07-22|Jul 22, 2021|06/2021|0.41|0.5788|171400000|156100000
2022-01-16 18:14:37|02598|1127927|MNRL|1.33B|1330000000|22.53|266,359|69.65%|16|2021-11-03|Nov 03, 2021|09/2021|0.31|0.2976|41960000|41230000|2021-08-04|Aug 04, 2021|06/2021|0.25|0.2275|37810000|36020000
2022-01-16 18:14:42|02599|15518|BANC|1.37B|1370000000|21.86|318,720|25.49%|33|2021-10-21|Oct 21, 2021|09/2021|0.42|0.1867|68340000|67320000|2021-07-22|Jul 22, 2021|06/2021|0.34|0.2743|64000000|62990000
2022-01-16 18:14:46|02600|16151|GABC|1.1B|1100000000|41.60|37,401|19.78%|33|2021-10-25|Oct 25, 2021|09/2021|0.81|0.712|56840000|53620000|2021-07-26|Jul 26, 2021|06/2021|0.9|0.63|53780000|51630000
2022-01-16 18:14:50|02601|20382|SMP|1.14B|1140000000|52.02|89,168|23.98%|33|2021-10-28|Oct 28, 2021|09/2021|1.32|1.1|370310000|342640000|2021-08-04|Aug 04, 2021|06/2021|1.26|0.6633|342080000|270710000
2022-01-16 18:14:55|02602|16667|MRTN|1.37B|1370000000|16.53|303,042|-5.87%|33|2021-10-19|Oct 19, 2021|09/2021|0.26|0.2556|251280000|237380000|2021-07-15|Jul 15, 2021|06/2021|0.26|0.2593|232440000|239370000
2022-01-16 18:14:59|02603|16442|KAMN|1.25B|1250000000|44.72|180,090|-21.38%|33|2021-11-02|Nov 02, 2021|09/2021|0.6|0.5351|179840000|187470000|2021-08-05|Aug 05, 2021|06/2021|0.56|0.35|182390000|177100000
2022-01-16 18:15:03|02604|16233|HA|1.03B|1030000000|20.18|995,762|3.49%|33|2021-10-26|Oct 26, 2021|09/2021|-0.95|-1.25|508850000|489130000|2021-07-27|Jul 27, 2021|06/2021|-1.44|-1.95|410780000|389350000
2022-01-16 18:15:07|02605|16004|ENDP|764.1M|764100000|3.270|6,548,625|-54.07%|33|2021-11-04|Nov 04, 2021|09/2021|0.8|0.4805|772030000|670300000|2021-08-05|Aug 05, 2021|06/2021|0.65|0.4777|713830000|662880000
2022-01-16 18:15:14|02606|16353|IMKTA|1.53B|1530000000|80.56|102,576|88.18%|32|2021-12-14|Dec 14, 2021|09/2021|3.78|--|1340000000|--|2021-08-05|Aug 05, 2021|06/2021|3.03|--|1280000000|--
2022-01-16 18:15:18|02607|21094|TBI|1.04B|1040000000|29.30|196,277|52.13%|33|2021-10-25|Oct 25, 2021|09/2021|0.59|0.5975|577030000|572120000|2021-07-26|Jul 26, 2021|06/2021|0.47|0.375|515960000|506550000
2022-01-16 18:15:22|02608|985716|GMRE|1.13B|1130000000|17.15|395,004|30.32%|21|2021-11-03|Nov 03, 2021|09/2021|0.06|0.055|29970000|29280000|2021-08-03|Aug 03, 2021|06/2021|0.04|0.05|28200000|28330000
2022-01-16 18:15:26|02609|16188|GLDD|985.39M|985390000|14.99|175,837|6.54%|33|2021-11-02|Nov 02, 2021|09/2021|0.258|0.24|168640000|198570000|2021-08-03|Aug 03, 2021|06/2021|0.03|0.17|169910000|178100000
2022-01-16 18:15:32|02610|17531|WASH|1.03B|1030000000|59.73|40,718|26.65%|32|2021-10-25|Oct 25, 2021|09/2021|1.07|0.956|56590000|53920000|2021-07-21|Jul 21, 2021|06/2021|1|1.07|55350000|56980000
2022-01-16 18:15:37|02611|16488|LBAI|1.32B|1320000000|20.43|200,231|47.08%|32|2021-10-26|Oct 26, 2021|09/2021|0.43|0.4286|64960000|64860000|2021-07-22|Jul 22, 2021|06/2021|0.53|0.4314|65170000|64580000
2022-01-16 18:15:41|02612|1010610|BTU|1.74B|1740000000|13.440|5,867,039|239.39%|20|2021-10-28|Oct 28, 2021|09/2021|-0.6|0.1613|679000000|905770000|2021-07-29|Jul 29, 2021|06/2021|-0.26|-0.6233|723400000|687630000
2022-01-16 18:15:46|02613|17129|SCHL|1.49B|1490000000|43.01|108,630|64.79%|33|2021-12-16|Dec 16, 2021|11/2021|1.93|1.38|524200000|528000000|2021-09-23|Sep 23, 2021|08/2021|-0.79|-1.74|259800000|219000000
2022-01-16 18:15:51|02614|15580|BMTC|895.74M|895740000|45.01|88,555|33.48%|31|2021-10-21|Oct 21, 2021|09/2021|0.92|0.71|57470000|56500000|2021-07-22|Jul 22, 2021|06/2021|1.06|0.545|56210000|55650000
2022-01-16 18:15:55|02615|1164645|NTST|951.84M|951840000|23.26|341,156|34.45%|9|2021-10-28|Oct 28, 2021|09/2021|0.07|0.05|15600000|15570000|2021-07-29|Jul 29, 2021|06/2021|-0.07|-0.0333|13800000|13670000
2022-01-16 18:16:00|02616|40973|ARCT|882.55M|882550000|33.48|574,178|-43.91%|30|2021-11-08|Nov 08, 2021|09/2021|-2.05|-1.59|2440000|21760000|2021-08-09|Aug 09, 2021|06/2021|-2.07|-2.15|2000000|2320000
2022-01-16 18:16:04|02617|1055312|CEIX|880.62M|880620000|25.54|514,964|168%|18|2021-11-02|Nov 02, 2021|09/2021|-3.3|0.64|149010000|306050000|2021-08-03|Aug 03, 2021|06/2021|0.12|0.3|287160000|290150000
2022-01-16 18:16:08|02618|17498|VNDA|835.68M|835680000|15.00|467,875|9.25%|33|2021-11-03|Nov 03, 2021|09/2021|0.14|0.19|70100000|74250000|2021-07-28|Jul 28, 2021|06/2021|0.17|0.15|67900000|69750000
2022-01-16 18:16:12|02619|39106|NXGN|1.3B|1300000000|19.05|407,433|-10.04%|33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.2305|149290000|143380000|2021-07-29|Jul 29, 2021|06/2021|0.25|0.2086|146080000|139510000
2022-01-16 18:16:17|02620|20994|GEO|943.71M|943710000|7.870|2,182,179|-14.83%|33|2021-11-04|Nov 04, 2021|09/2021|0.36|0.3433|557280000|551530000|2021-08-04|Aug 04, 2021|06/2021|0.42|0.2833|565420000|561180000
2022-01-16 18:16:20|02621|20921|DHT|930.31M|930310000|5.600|1,727,298|-1.58%|33|2021-11-02|Nov 02, 2021|09/2021|-0.1428|-0.1406|37700000|37740000|2021-08-09|Aug 09, 2021|06/2021|-0.09|-0.0927|45250000|45190000
2022-01-16 18:16:26|02622|17116|SATS|2.16B|2160000000|25.03|390,735|4.73%|33|2021-11-09|Nov 09, 2021|09/2021|0.38|0.343|504660000|493850000|2021-08-03|Aug 03, 2021|06/2021|0.41|0.0676|499830000|491050000
2022-01-16 18:16:30|02623|24340|WMK|1.72B|1720000000|64.12|62,953|33.97%|31|2021-11-01|Nov 01, 2021|09/2021|1.06|--|1060000000|--|2021-08-02|Aug 02, 2021|06/2021|1.24|--|1050000000|--
2022-01-16 18:16:34|02624|39250|IVR|875.99M|875990000|2.810|5,172,775|-14.85%|33|2021-11-03|Nov 03, 2021|09/2021|0.1|0.0941|46450000|46230000|2021-08-04|Aug 04, 2021|06/2021|0.1|0.0975|46330000|42830000
2022-01-16 18:16:38|02625|1129434|PSN|3.38B|3380000000|33.07|298,003|-14.68%|14|2021-11-03|Nov 03, 2021|09/2021|0.44|0.4883|956050000|958950000|2021-08-04|Aug 04, 2021|06/2021|0.32|0.5117|879360000|982250000
2022-01-16 18:16:43|02626|17264|STFC|2.31B|2310000000|51.80|67,061|178.34%|33|2021-11-04|Nov 04, 2021|09/2021|-0.18|0.0774|417700000|394300000|2021-08-05|Aug 05, 2021|06/2021|-0.47|-0.0125|412300000|399850000
2022-01-16 18:16:47|02627|20570|CRK|2.07B|2070000000|8.890|2,761,594|68.69%|33|2021-11-02|Nov 02, 2021|09/2021|0.34|0.3456|511180000|382800000|2021-08-03|Aug 03, 2021|06/2021|0.22|0.1732|324850000|315710000
2022-01-16 18:16:51|02628|17141|SCSC|879.84M|879840000|34.30|106,749|29.78%|33|2021-11-09|Nov 09, 2021|09/2021|0.99|0.72|857310000|823450000|2021-08-24|Aug 24, 2021|06/2021|0.96|0.5733|852690000|759750000
2022-01-16 18:16:54|02629|992963|RC|1.3B|1300000000|15.50|650,045|33.16%|21|2021-11-04|Nov 04, 2021|09/2021|0.64|0.4557|143470000|89800000|2021-08-05|Aug 05, 2021|06/2021|0.52|0.4486|123500000|91450000
2022-01-16 18:16:58|02630|17625|ZUMZ|997.01M|997010000|43.39|314,304|-3.58%|28|2021-12-02|Dec 02, 2021|10/2021|1.25|1.09|289460000|290820000|2021-09-09|Sep 09, 2021|07/2021|0.94|0.7861|268670000|280510000
2022-01-16 18:17:01|02631|21115|GCO|910.9M|910900000|62.36|144,329|62.95%|33|2021-12-03|Dec 03, 2021|10/2021|2.36|1.29|600550000|575570000|2021-09-02|Sep 02, 2021|07/2021|1.05|0.03|555180000|528400000
2022-01-16 18:17:06|02632|17473|UVSP|924.7M|924700000|31.40|71,109|32.49%|33|2021-10-27|Oct 27, 2021|09/2021|0.71|0.5775|69240000|64480000|2021-07-28|Jul 28, 2021|06/2021|0.71|0.635|66990000|65940000
2022-01-16 18:17:11|02633|24392|NHC|1.06B|1060000000|68.53|28,668|-3.55%|29|2021-11-05|Nov 05, 2021|09/2021|-0.22|--|276700000|--|2021-08-06|Aug 06, 2021|06/2021|6.8|--|263200000|--
2022-01-16 18:17:16|02634|41019|TSC|1.07B|1070000000|32.32|520,593|63.07%|31|2021-10-20|Oct 20, 2021|09/2021|0.44|0.415|60860000|61410000|2021-07-21|Jul 21, 2021|06/2021|0.41|0.3517|57660000|56190000
2022-01-16 18:17:20|02635|16760|NTGR|869.17M|869170000|29.70|341,791|-22.78%|33|2021-10-27|Oct 27, 2021|09/2021|0.5|0.415|290150000|294970000|2021-07-21|Jul 21, 2021|06/2021|0.66|0.71|308810000|314830000
2022-01-16 18:17:24|02636|17244|SRCE|1.3B|1300000000|52.59|38,704|22.36%|32|2021-10-21|Oct 21, 2021|09/2021|1.29|1.07|83970000|82530000|2021-07-22|Jul 22, 2021|06/2021|1.19|1.03|78750000|83150000
2022-01-16 18:17:28|02637|39243|DHC|791.07M|791070000|3.310|1,494,888|-28.82%|33|2021-11-03|Nov 03, 2021|09/2021|-0.3058|-0.23|337420000|348610000|2021-08-04|Aug 04, 2021|06/2021|-0.2008|-0.2433|346340000|365930000
2022-01-16 18:17:32|02638|17626|PEBO|938.84M|938840000|33.60|79,873|5.43%|32|2021-10-26|Oct 26, 2021|09/2021|-0.2055|0.6057|59750000|59830000|2021-07-20|Jul 20, 2021|06/2021|0.5803|0.69|56130000|54650000
2022-01-16 18:17:37|02639|17008|QCRH|963.31M|963310000|61.76|59,214|51.19%|29|2021-10-27|Oct 27, 2021|09/2021|1.99|1.68|80880000|74980000|2021-07-26|Jul 26, 2021|06/2021|1.4|1.32|62810000|69950000
2022-01-16 18:17:41|02640|15959|EBIX|989.57M|989570000|31.98|228,181|-24.75%|31|2021-11-09|Nov 09, 2021|09/2021|0.72|0.66|191740000|221190000|2021-08-09|Aug 09, 2021|06/2021|0.76|0.625|246320000|226770000
2022-01-16 18:17:45|02641|17610|ZGNX|891.95M|891950000|15.93|610,537|-14.54%|33|2021-11-04|Nov 04, 2021|09/2021|-1.04|-0.9685|22610000|22710000|2021-08-05|Aug 05, 2021|06/2021|-1.05|-0.9291|18790000|16600000
2022-01-16 18:17:48|02642|20671|ARR|871.78M|871780000|9.72|1,977,544|-11.56%|33|2021-10-27|Oct 27, 2021|09/2021|0.25|0.2469|33520000|32240000|2021-07-22|Jul 22, 2021|06/2021|0.21|0.2749|22870000|27520000
2022-01-16 18:17:53|02643|15515|NTUS|808.51M|808510000|23.94|126,232|-6.85%|33|2021-11-04|Nov 04, 2021|09/2021|0.28|0.3|113880000|116600000|2021-08-05|Aug 05, 2021|06/2021|0.29|0.29|115980000|115100000
2022-01-16 18:17:56|02644|16244|HBNC|1.01B|1010000000|23.25|141,326|37.98%|32|2021-10-27|Oct 27, 2021|09/2021|0.52|0.47|62590000|59550000|2021-07-27|Jul 27, 2021|06/2021|0.5|0.438|57840000|56830000
2022-01-16 18:18:01|02645|20938|NP|832.08M|832080000|49.65|67,865|-10.97%|33|2021-11-02|Nov 02, 2021|09/2021|0.38|0.425|267900000|255550000|2021-08-04|Aug 04, 2021|06/2021|0.65|0.635|269300000|251350000
2022-01-16 18:18:07|02646|16262|HFWA|955.83M|955830000|27.18|183,764|4.74%|33|2021-10-21|Oct 21, 2021|09/2021|0.58|0.528|59610000|60660000|2021-07-22|Jul 22, 2021|06/2021|0.9|0.51|62560000|60550000
2022-01-16 18:18:10|02647|945638|EFC|1.03B|1030000000|17.70|766,932|16.37%|27|2021-11-08|Nov 08, 2021|09/2021|0.41|0.5092|35670000|37600000|2021-08-05|Aug 05, 2021|06/2021|0.75|0.4711|40430000|30780000
2022-01-16 18:18:16|02648|17240|SPTN|905.8M|905800000|25.20|250,388|40.08%|32|2021-11-10|Nov 10, 2021|09/2021|0.43|0.41|2070000000|2050000000|2021-08-18|Aug 18, 2021|06/2021|0.54|0.484|2110000000|2080000000
2022-01-16 18:18:21|02649|20430|BHE|950.7M|950700000|26.99|164,278|-1.42%|33|2021-10-27|Oct 27, 2021|09/2021|0.39|0.3833|571880000|580670000|2021-07-28|Jul 28, 2021|06/2021|0.27|0.26|545000000|531670000
2022-01-16 18:18:24|02650|41187|SPNT|1.3B|1300000000|8.180|361,434|-18.12%|33|2021-11-03|Nov 03, 2021|09/2021|-0.34|-0.6026|653700000|46470000|2021-08-05|Aug 05, 2021|06/2021|0.37|0.2986|562700000|102950000
2022-01-16 18:18:29|02651|31040|HMST|1.14B|1140000000|56.63|152,287|55.19%|33|2021-10-25|Oct 25, 2021|09/2021|1.31|1.12|81780000|82000000|2021-07-26|Jul 26, 2021|06/2021|1.37|1.16|86200000|86800000
2022-01-16 18:18:32|02652|16056|FBMS|829.86M|829860000|39.48|65,310|19.64%|29|2021-10-25|Oct 25, 2021|09/2021|0.76|0.75|48830000|48220000|2021-07-27|Jul 27, 2021|06/2021|0.74|0.728|47520000|48280000
2022-01-16 18:18:36|02653|1062592|BRSP|1.35B|1350000000|10.130|481,867|29.54%|19|2021-11-03|Nov 03, 2021|09/2021|0.26|0.2133|85200000|74100000|2021-08-04|Aug 04, 2021|06/2021|0.2|0.17|237000000|75200000
2022-01-16 18:18:40|02654|20273|SFL|1.08B|1080000000|8.550|991,545|24.09%|33|2021-11-10|Nov 10, 2021|09/2021|0.26|0.26|135450000|132410000|2021-08-18|Aug 18, 2021|06/2021|0.1793|0.1825|116760000|116810000
2022-01-16 18:18:44|02655|41192|AHH|1.25B|1250000000|14.28|395,824|25.59%|30|2021-11-02|Nov 02, 2021|09/2021|0.06|0.05|49560000|47550000|2021-08-03|Aug 03, 2021|06/2021|0.07|0.05|47380000|45720000
2022-01-16 18:18:48|02656|21017|DRQ|900.92M|900920000|25.46|394,334|-22.47%|33|2021-10-28|Oct 28, 2021|09/2021|-0.35|-0.1359|83000000|83650000|2021-07-29|Jul 29, 2021|06/2021|-0.53|-0.084|80800000|87730000
2022-01-16 18:18:51|02657|31077|IDEX|582.29M|582290000|1.170|9,922,322|-63.21%|30|2021-11-23|Nov 23, 2021|09/2021|-0.11|-0.01|27050000|32500000|2021-08-16|Aug 16, 2021|06/2021|-0.02|-0.01|33220000|31000000
2022-01-16 18:18:56|02658|41207|VTOL|1B|1000000000|35.43|78,157|25.28%|32|2021-11-03|Nov 03, 2021|09/2021|0.1|0.38|301600000|290800000|2021-11-02|Nov 02, 2021|06/2022|--|0.45|--|297000000
2022-01-16 18:18:59|02659|997801|PUMP|1.1B|1100000000|10.63|796,686|35.07%|20|2021-11-02|Nov 02, 2021|09/2021|-0.05|-0.0312|250100000|226650000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0666|216890000|202780000
2022-01-16 18:19:03|02660|22586|GCI|726.88M|726880000|5.300|1,293,262|33.5%|26|2021-11-05|Nov 05, 2021|09/2021|0.1624|0.119|800190000|817600000|2021-08-06|Aug 06, 2021|06/2021|0.1331|-0.2341|804280000|791000000
2022-01-16 18:19:06|02661|993271|INSW|759.56M|759560000|15.31|451,038|-15.27%|21|2021-11-09|Nov 09, 2021|09/2021|-0.6304|-0.7921|72970000|78760000|2021-08-09|Aug 09, 2021|06/2021|-0.5272|-0.5226|44720000|46950000
2022-01-16 18:19:09|02662|101853|CIO|871.09M|871090000|20.00|358,729|101.01%|29|2021-11-03|Nov 03, 2021|09/2021|-0.02|0.0085|44890000|41140000|2021-08-05|Aug 05, 2021|06/2021|0.00|-0.0306|39960000|38820000
2022-01-16 18:19:13|02663|17569|WRLD|1.35B|1350000000|222.63|35,099|57.84%|33|2021-10-26|Oct 26, 2021|09/2021|1.94|2.56|137830000|138110000|2021-07-21|Jul 21, 2021|06/2021|2.44|2|129660000|122730000
2022-01-16 18:19:18|02664|103922|DNOW|1.07B|1070000000|9.700|1,757,694|9.23%|30|2021-11-03|Nov 03, 2021|09/2021|0.05|0.0183|439000000|422800000|2021-08-04|Aug 04, 2021|06/2021|0.00|-0.0133|400000000|390230000
2022-01-16 18:19:22|02665|16728|NFBK|855.43M|855430000|17.24|169,261|30.41%|28|2021-10-27|Oct 27, 2021|09/2021|0.33|0.2975|41050000|40420000|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3025|43600000|40930000
2022-01-16 18:19:27|02666|20491|GTS|838.6M|838600000|35.64|77,096|49.94%|33|2021-11-04|Nov 04, 2021|09/2021|0.41|0.89|1050000000|942080000|2021-08-05|Aug 05, 2021|06/2021|0.44|0.82|1010000000|939050000
2022-01-16 18:19:32|02667|961054|NCBS|1.05B|1050000000|88.12|67,387|21.95%|21|2021-10-19|Oct 19, 2021|09/2021|0.73|1.57|49180000|52210000|2021-07-20|Jul 20, 2021|06/2021|1.77|1.63|55750000|48170000
2022-01-16 18:19:35|02668|1024877|TRTX|1.02B|1020000000|13.24|254,348|25.5%|19|2021-11-02|Nov 02, 2021|09/2021|0.32|0.2969|37840000|37340000|2021-08-03|Aug 03, 2021|06/2021|0.27|0.2694|40030000|40000000
2022-01-16 18:19:40|02669|20296|LGFa|4.13B|4130000000|18.34|594,860|40.21%|33|2021-11-04|Nov 04, 2021|09/2021|0.15|0.148|887800000|920320000|2021-08-05|Aug 05, 2021|06/2021|0.18|0.087|901200000|903960000
2022-01-16 18:19:44|02670|20788|STNG|709.86M|709860000|13.01|880,711|-5.59%|33|2021-11-11|Nov 11, 2021|09/2021|-1.39|-1.27|118610000|123110000|2021-08-05|Aug 05, 2021|06/2021|-0.94|-0.9158|137830000|145760000
2022-01-16 18:19:48|02671|16915|PLAB|1.21B|1210000000|19.79|545,221|65.54%|32|2021-12-08|Dec 08, 2021|10/2021|0.33|0.25|181290000|175000000|2021-08-25|Aug 25, 2021|07/2021|0.28|0.22|170640000|168330000
2022-01-16 18:19:52|02672|1116151|GOSS|870.3M|870300000|11.850|524,874|15.16%|18|2021-11-08|Nov 08, 2021|09/2021|-0.8|-0.785|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.8|-0.758|0.00|0.00
2022-01-16 18:19:55|02673|960553|ABTX|911.28M|911280000|45.00|72,852|23.36%|24|2021-10-28|Oct 28, 2021|09/2021|0.93|1|60270000|60530000|2021-07-29|Jul 29, 2021|06/2021|1.12|0.898|58870000|57570000
2022-01-16 18:20:01|02674|20908|ACCO|814.67M|814670000|8.510|495,239|-3.62%|33|2021-10-26|Oct 26, 2021|09/2021|0.33|0.2916|526700000|531450000|2021-07-28|Jul 28, 2021|06/2021|0.43|0.2284|517800000|474160000
2022-01-16 18:20:05|02675|16843|OSUR|613.05M|613050000|8.510|891,937|-34.13%|33|2021-11-03|Nov 03, 2021|09/2021|-0.21|-0.0387|53920000|47480000|2021-08-03|Aug 03, 2021|06/2021|-0.02|0.0523|57610000|56740000
2022-01-16 18:20:09|02676|16305|HTLD|1.26B|1260000000|15.95|296,575|-15.7%|33|2021-10-14|Oct 14, 2021|09/2021|0.31|0.2958|152610000|159410000|2021-07-19|Jul 19, 2021|06/2021|0.26|0.2597|154130000|164500000
2022-01-16 18:20:13|02677|40974|AMBC|761.7M|761700000|16.45|546,587|3.52%|33|2021-11-08|Nov 08, 2021|09/2021|0.53|-0.445|11000000|9000000|2021-08-05|Aug 05, 2021|06/2021|-0.3|-0.53|11000000|10000000
2022-01-16 18:20:18|02678|15840|CTBI|819.89M|819890000|45.95|41,933|17.61%|30|2021-10-20|Oct 20, 2021|09/2021|1.19|1.16|56400000|55400000|2021-07-21|Jul 21, 2021|06/2021|1.34|1.11|55530000|54850000
2022-01-16 18:20:22|02679|16248|HCI|723.49M|723490000|70.58|101,586|30.46%|33|2021-11-08|Nov 08, 2021|09/2021|-0.64|-0.0776|99220000|95390000|2021-08-05|Aug 05, 2021|06/2021|0.11|0.1732|101500000|95770000
2022-01-16 18:20:26|02680|39136|AAN|722.86M|722860000|22.96|245,362|6.94%|34|2021-10-26|Oct 26, 2021|09/2021|0.83|0.5975|452150000|432520000|2021-07-27|Jul 27, 2021|06/2021|1.05|0.6756|467500000|446270000
2022-01-16 18:20:31|02681|8162|MBI|863.43M|863430000|15.87|402,839|123.21%|33|2021-11-03|Nov 03, 2021|09/2021|-1.54|-0.425|29000000|12300000|2021-08-04|Aug 04, 2021|06/2021|0.76|-0.47|14000000|12500000
2022-01-16 18:20:35|02682|1013389|GPMT|654.62M|654620000|12.17|340,545|25.21%|19|2021-11-08|Nov 08, 2021|09/2021|0.09|0.1043|22100000|22850000|2021-08-09|Aug 09, 2021|06/2021|0.29|0.3201|22780000|26150000
2022-01-16 18:20:37|02683|1011048|PLYM|1B|1000000000|28.62|347,774|91.18%|19|2021-11-05|Nov 05, 2021|09/2021|-0.22|-0.16|35960000|34310000|2021-08-06|Aug 06, 2021|06/2021|-0.25|-0.19|32860000|32770000
2022-01-16 18:20:40|02684|100226|CARA|638.83M|638830000|11.95|657,504|-35.61%|29|2021-11-08|Nov 08, 2021|09/2021|-0.02|-0.3863|20270000|15590000|2021-08-09|Aug 09, 2021|06/2021|-0.61|-0.5483|0.00|0.00
2022-01-16 18:20:51|02685|16088|FFIC|792.81M|792810000|25.88|113,252|35.71%|31|2021-10-26|Oct 26, 2021|09/2021|0.88|0.645|64230000|63870000|2021-07-27|Jul 27, 2021|06/2021|0.73|0.65|57830000|64400000
2022-01-16 18:20:57|02686|21041|RAD|670.99M|670990000|12.38|2,171,050|-32.16%|34|2021-12-21|Dec 21, 2021|11/2021|0.15|-0.1799|6230000000|6320000000|2021-09-23|Sep 23, 2021|08/2021|-0.41|-0.4802|6110000000|6210000000
2022-01-16 18:21:02|02687|7996|MTW|681.55M|681550000|19.45|212,301|30.8%|33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.1069|404500000|456570000|2021-08-05|Aug 05, 2021|06/2021|0.6|0.0938|463600000|378990000
2022-01-16 18:21:06|02688|985778|HONE|748.48M|748480000|15.03|139,062|34.32%|21|2021-10-26|Oct 26, 2021|09/2021|0.24|0.2333|54810000|55840000|2021-07-27|Jul 27, 2021|06/2021|0.27|0.3367|54230000|57890000
2022-01-16 18:21:11|02689|102896|FMBH|805.48M|805480000|44.53|24,774|26.29%|24|2021-10-28|Oct 28, 2021|09/2021|1.01|0.905|62510000|61510000|2021-07-29|Jul 29, 2021|06/2021|0.68|0.728|61030000|57150000
2022-01-16 18:21:14|02690|15684|PRDO|846.87M|846870000|12.08|560,768|-5.55%|33|2021-11-04|Nov 04, 2021|09/2021|0.39|0.38|174000000|170990000|2021-08-05|Aug 05, 2021|06/2021|0.37|0.395|175540000|178330000
2022-01-16 18:21:18|02691|16900|PFBC|1.19B|1190000000|81.06|79,520|56.67%|33|2021-10-20|Oct 20, 2021|09/2021|1.76|1.62|50540000|50160000|2021-07-20|Jul 20, 2021|06/2021|1.44|1.48|45010000|48770000
2022-01-16 18:21:23|02692|15627|CAC|754.64M|754640000|50.82|35,851|31.9%|31|2021-10-26|Oct 26, 2021|09/2021|0.9791|1.01|45850000|44960000|2021-07-27|Jul 27, 2021|06/2021|1.21|1.11|44850000|46710000
2022-01-16 18:21:28|02693|20695|KOP|670.3M|670300000|31.46|96,043|-12%|33|2021-11-04|Nov 04, 2021|09/2021|1.01|1.23|424800000|445970000|2021-08-06|Aug 06, 2021|06/2021|1.41|1.36|441000000|462230000
2022-01-16 18:21:32|02694|8284|NBR|947.89M|947890000|115.02|127,484|76.57%|33|2021-10-26|Oct 26, 2021|09/2021|-15.79|-12.82|524170000|504100000|2021-07-27|Jul 27, 2021|06/2021|-26.59|-16.47|489330000|472860000
2022-01-16 18:21:36|02695|15907|DGII|848.17M|848170000|24.44|123,199|28.09%|33|2021-11-10|Nov 10, 2021|09/2021|0.13|0.0825|79110000|77200000|2021-08-04|Aug 04, 2021|06/2021|0.09|0.076|79080000|77160000
2022-01-16 18:21:39|02696|16301|HTBK|764.83M|764830000|12.69|152,308|30.49%|30|2021-10-28|Oct 28, 2021|09/2021|0.23|0.21|40590000|39680000|2021-07-22|Jul 22, 2021|06/2021|0.15|0.178|37050000|37730000
2022-01-16 18:21:44|02697|21162|GLT|824.16M|824160000|18.51|153,798|0.71%|33|2021-11-02|Nov 02, 2021|09/2021|0.21|0.2|279650000|270000000|2021-08-03|Aug 03, 2021|06/2021|0.18|0.14|244910000|242000000
2022-01-16 18:21:47|02698|29673|SLCA|894.11M|894110000|11.99|820,347|25.55%|33|2021-10-29|Oct 29, 2021|09/2021|-0.22|-0.2313|267300000|271750000|2021-07-29|Jul 29, 2021|06/2021|-0.12|-0.1475|317300000|269200000
2022-01-16 18:21:52|02699|21015|CMRE|1.65B|1650000000|13.38|610,954|49.33%|33|2021-10-27|Oct 27, 2021|09/2021|0.66|0.6556|209230000|222700000|2021-07-28|Jul 28, 2021|06/2021|0.47|0.4252|167600000|162770000
2022-01-16 18:21:57|02700|20620|CLW|611.16M|611160000|36.62|126,219|-8.88%|33|2021-11-02|Nov 02, 2021|09/2021|0.55|0.4867|450500000|432000000|2021-08-04|Aug 04, 2021|06/2021|-1.07|-1.48|406400000|420670000
2022-01-16 18:22:02|02701|1009131|KREF|1.36B|1360000000|22.18|472,255|23.5%|20|2021-10-25|Oct 25, 2021|09/2021|0.62|0.4721|47780000|41410000|2021-07-26|Jul 26, 2021|06/2021|0.54|0.4889|41550000|41090000
2022-01-16 18:22:07|02702|16884|PDFS|1.05B|1050000000|28.11|119,564|24.44%|33|2021-11-09|Nov 09, 2021|09/2021|0.06|0.025|29560000|27890000|2021-08-10|Aug 10, 2021|06/2021|-0.01|-0.0125|27420000|26190000
2022-01-16 18:22:11|02703|20304|NX|793.09M|793090000|24.01|196,123|-6.1%|33|2021-12-16|Dec 16, 2021|10/2021|0.62|0.532|291800000|278230000|2021-09-02|Sep 02, 2021|07/2021|0.42|0.438|279880000|272810000
2022-01-16 18:22:14|02704|1080117|CPLG|916.42M|916420000|15.680|840,853|133.68%|18|2021-11-08|Nov 08, 2021|09/2021|0.28|-0.21|142000000|145000000|2021-08-05|Aug 05, 2021|06/2021|0.48|-0.5317|138000000|143000000
2022-01-16 18:22:17|02705|1122391|CLSK|339.04M|339040000|8.18|1,897,415|-73.74%|16|2021-12-14|Dec 14, 2021|09/2021|-0.0497|0.07|27100000|24090000|2021-08-17|Aug 17, 2021|06/2021|-0.49|-0.3153|11920000|11920000
2022-01-16 18:22:21|02706|30935|TA|656.67M|656670000|45.04|133,650|38.8%|33|2021-11-01|Nov 01, 2021|09/2021|1.52|1.17|1940000000|1950000000|2021-08-02|Aug 02, 2021|06/2021|2.02|0.1777|1830000000|1750000000
2022-01-16 18:22:25|02707|16299|HSTM|796.95M|796950000|25.25|88,648|0.8%|33|2021-10-25|Oct 25, 2021|09/2021|0.05|-0.01|64090000|62890000|2021-07-26|Jul 26, 2021|06/2021|0.08|-0.035|64820000|60620000
2022-01-16 18:22:28|02708|29635|ACRE|705.3M|705300000|15.02|451,242|26.01%|33|2021-11-03|Nov 03, 2021|09/2021|0.37|0.3397|27200000|24940000|2021-07-30|Jul 30, 2021|06/2021|0.37|0.349|23530000|22670000
2022-01-16 18:22:32|02709|16797|OFIX|649.62M|649620000|32.90|93,110|-24.68%|33|2021-11-05|Nov 05, 2021|09/2021|0.1|0.1225|112430000|113310000|2021-08-06|Aug 06, 2021|06/2021|0.32|0.11|121390000|108340000
2022-01-16 18:22:37|02710|39144|MRC|677.86M|677860000|8.200|682,425|5.13%|33|2021-11-08|Nov 08, 2021|09/2021|0.09|0.065|685000000|704680000|2021-07-29|Jul 29, 2021|06/2021|0.08|0.0371|686000000|660740000
2022-01-16 18:22:41|02711|15910|DHIL|586.73M|586730000|184.99|8,400|21.7%|30|2021-10-26|Oct 26, 2021|09/2021|8.03|--|55050000|--|2021-07-28|Jul 28, 2021|06/2021|4.44|--|45070000|--
2022-01-16 18:22:45|02712|1014080|BY|1.09B|1090000000|28.90|108,258|77.96%|19|2021-10-28|Oct 28, 2021|09/2021|0.69|0.562|78340000|75250000|2021-07-29|Jul 29, 2021|06/2021|0.77|0.4625|79180000|71930000
2022-01-16 18:22:49|02713|30655|APTS|954.8M|954800000|18.09|524,127|130.15%|29|2021-11-08|Nov 08, 2021|09/2021|-0.92|-1.11|111010000|112060000|2021-08-09|Aug 09, 2021|06/2021|-0.64|-0.77|118710000|114380000
2022-01-16 18:22:52|02714|989530|ADV|2.32B|2320000000|7.28|222,115|-40.67%|10|2021-11-09|Nov 09, 2021|09/2021|0.19|0.195|928760000|943800000|2021-08-09|Aug 09, 2021|06/2021|0.125|0.1238|849950000|799040000
2022-01-16 18:22:56|02715|1080084|BV|1.48B|1480000000|14.15|257,351|-6.79%|16|2021-11-17|Nov 17, 2021|09/2021|0.38|0.4128|673700000|654250000|2021-08-05|Aug 05, 2021|06/2021|0.44|0.4298|673600000|650070000
2022-01-16 18:22:59|02716|103919|TMST|743.03M|743030000|16.08|667,487|184.6%|29|2021-11-04|Nov 04, 2021|09/2021|1.04|0.69|343700000|330200000|2021-08-05|Aug 05, 2021|06/2021|0.96|0.62|327300000|326400000
2022-01-16 18:23:04|02717|1084932|BRY|760.07M|760070000|9.500|460,488|101.7%|19|2021-11-02|Nov 02, 2021|09/2021|0.14|0.1326|143410000|141680000|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0787|99250000|112370000
2022-01-16 18:23:08|02718|100205|AMRK|666.94M|666940000|58.75|81,896|106%|28|2021-11-04|Nov 04, 2021|09/2021|2.17|1.58|2010000000|2170000000|2021-09-09|Sep 09, 2021|06/2021|4.28|1.64|2180000000|1980000000
2022-01-16 18:23:12|02719|995702|ANAB|932.73M|932730000|33.74|173,394|29.22%|21|2021-11-04|Nov 04, 2021|09/2021|-0.24|-0.8503|20890000|6650000|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.1028|30030000|28880000
2022-01-16 18:23:16|02720|16445|KELYA|724.37M|724370000|18.39|152,814|-13.5%|33|2021-11-10|Nov 10, 2021|09/2021|0.25|0.2625|1200000000|1240000000|2021-08-12|Aug 12, 2021|06/2021|0.49|0.3375|1260000000|1260000000
2022-01-16 18:23:20|02721|24354|UTL|743.7M|743700000|46.56|55,912|6.28%|33|2021-11-02|Nov 02, 2021|09/2021|0.00|0.00|98000000|95670000|2021-08-03|Aug 03, 2021|06/2021|0.18|0.2|97000000|90640000
2022-01-16 18:23:24|02722|21245|CPF|865.59M|865590000|30.95|148,510|49.3%|32|2021-10-27|Oct 27, 2021|09/2021|0.74|0.58|66340000|63580000|2021-07-28|Jul 28, 2021|06/2021|0.66|0.555|62590000|61850000
2022-01-16 18:23:29|02723|16218|GSBC|797.51M|797510000|59.79|34,094|16.12%|33|2021-10-20|Oct 20, 2021|09/2021|1.49|1.32|54720000|53590000|2021-07-21|Jul 21, 2021|06/2021|1.46|1.27|54270000|53240000
2022-01-16 18:23:32|02724|16906|PGC|659.75M|659750000|37.28|53,446|40.63%|26|2021-10-28|Oct 28, 2021|09/2021|0.74|0.725|52990000|52630000|2021-07-28|Jul 28, 2021|06/2021|0.74|0.6625|51520000|49330000
2022-01-16 18:23:36|02725|1012042|BOMN|872.88M|872880000|29.44|138,962|16.13%|19|2021-11-12|Nov 12, 2021|09/2021|-0.89|0.01|14500000|14640000|2021-08-13|Aug 13, 2021|06/2021|0.29|-0.02|14180000|13550000
2022-01-16 18:23:39|02726|1162592|FMTX|556.75M|556750000|11.75|373,597|-68.67%|9|2021-11-12|Nov 12, 2021|09/2021|-0.91|-0.9614|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.92|-0.7814|0.00|0.00
2022-01-16 18:23:42|02727|960968|CATC|644.02M|644020000|92.47|9,618|22.67%|19|2021-10-19|Oct 19, 2021|09/2021|1.97|1.88|43540000|43390000|2021-07-20|Jul 20, 2021|06/2021|1.98|1.8|43290000|41630000
2022-01-16 18:23:55|02728|24439|AGX|622.3M|622300000|39.60|78,840|-13.73%|23|2021-12-08|Dec 08, 2021|10/2021|0.78|0.515|124450000|129700000|2021-09-07|Sep 07, 2021|07/2021|0.81|0.48|133010000|134200000
2022-01-16 18:23:59|02729|16234|HAFC|805.99M|805990000|26.72|159,347|108.59%|32|2021-10-26|Oct 26, 2021|09/2021|0.86|0.57|62490000|57050000|2021-07-27|Jul 27, 2021|06/2021|0.72|0.4717|58460000|54380000
2022-01-16 18:24:03|02730|48652|ORC|746.91M|746910000|4.220|4,867,669|-22.14%|29|2021-10-28|Oct 28, 2021|09/2021|0.22|0.225|32600000|24570000|2021-07-29|Jul 29, 2021|06/2021|0.24|0.26|27700000|24330000
2022-01-16 18:24:08|02731|15578|BMRC|631.11M|631110000|39.57|39,344|-0.3%|33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.075|31320000|29800000|2021-07-19|Jul 19, 2021|06/2021|0.71|0.614|26560000|26730000
2022-01-16 18:24:11|02732|987082|VRS|778.87M|778870000|26.80|349,065|113.72%|21|2021-11-05|Nov 05, 2021|09/2021|2.09|2.22|339000000|340700000|2021-08-06|Aug 06, 2021|06/2021|0.7375|-0.0165|329000000|287230000
2022-01-16 18:24:15|02733|20985|CVI|2.23B|2230000000|22.22|601,647|49.73%|33|2021-11-01|Nov 01, 2021|09/2021|-0.24|-0.0407|1740000000|1730000000|2021-08-02|Aug 02, 2021|06/2021|-0.74|-0.5997|1780000000|1410000000
2022-01-16 18:24:21|02734|15421|ANIK|493.88M|493880000|34.21|82,088|-12.8%|33|2021-11-04|Nov 04, 2021|09/2021|0.04|-0.2102|39540000|36320000|2021-08-05|Aug 05, 2021|06/2021|0.45|-0.1467|38150000|34510000
2022-01-16 18:24:24|02735|20314|CLDT|684.87M|684870000|13.83|275,073|13.36%|33|2021-11-04|Nov 04, 2021|09/2021|-0.07|-0.07|64300000|62710000|2021-08-03|Aug 03, 2021|06/2021|-0.18|-0.24|50240000|47890000
2022-01-16 18:24:28|02736|1050148|ECVT|1.43B|1430000000|10.41|498,222|-32.45%|19|2021-11-09|Nov 09, 2021|09/2021|0.19|0.152|167400000|152380000|2021-08-05|Aug 05, 2021|06/2021|0.11|0.116|147000000|224580000
2022-01-16 18:24:32|02737|17390|TRST|682.64M|682640000|35.52|69,558|-1.54%|32|2021-10-21|Oct 21, 2021|09/2021|0.871|0.72|44180000|44400000|2021-07-21|Jul 21, 2021|06/2021|0.748|0.69|44810000|43680000
2022-01-16 18:24:36|02738|15529|BBSI|494.95M|494950000|65.95|38,181|-2.61%|33|2021-11-03|Nov 03, 2021|09/2021|1.96|2.03|247000000|243300000|2021-08-04|Aug 04, 2021|06/2021|2.24|1.5|233200000|225180000
2022-01-16 18:24:39|02739|1165971|PTVE|2.15B|2150000000|12.15|139,219|-25.96%|9|2021-11-03|Nov 03, 2021|09/2021|0.01|0.1233|1390000000|1330000000|2021-08-04|Aug 04, 2021|06/2021|0.05|0.1535|1350000000|1230000000
2022-01-16 18:24:42|02740|20841|SXC|622.28M|622280000|7.490|736,824|33.27%|33|2021-11-01|Nov 01, 2021|09/2021|0.27|0.17|366500000|405800000|2021-07-29|Jul 29, 2021|06/2021|-0.11|0.09|364300000|319450000
2022-01-16 18:24:46|02741|1141593|FULC|564.16M|564160000|13.920|461,239|26.55%|15|2021-11-04|Nov 04, 2021|09/2021|-0.57|-0.6471|4940000|2250000|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.6525|4380000|2400000
2022-01-16 18:24:51|02742|15952|DXPE|488.08M|488080000|26.03|74,202|-1.66%|33|2021-12-08|Dec 08, 2021|09/2021|0.36|0.45|289490000|296000000|2021-08-16|Aug 16, 2021|06/2021|0.4|0.19|285520000|285520000
2022-01-16 18:24:55|02743|41234|RMAX|974.05M|974050000|30.97|121,318|-19.31%|33|2021-11-22|Nov 22, 2021|09/2021|0.71|0.626|91000000|90270000|2021-08-04|Aug 04, 2021|06/2021|0.63|0.5617|77250000|76460000
2022-01-16 18:24:59|02744|942647|SCU|872.65M|872650000|20.99|333,093|17.46%|28|2021-11-03|Nov 03, 2021|09/2021|0.58|0.5216|100490000|95500000|2021-08-04|Aug 04, 2021|06/2021|1.12|0.4474|132230000|89430000
2022-01-16 18:25:03|02745|24285|UBA|804.57M|804570000|20.74|149,881|33.72%|30|2021-12-16|Dec 16, 2021|10/2021|0.16|0.2102|34050000|34140000|2021-09-08|Sep 08, 2021|07/2021|0.48|0.1|34330000|33200000
2022-01-16 18:25:07|02746|17521|VSEC|735.51M|735510000|57.86|29,965|41.64%|29|2021-10-27|Oct 27, 2021|09/2021|0.76|0.73|200580000|187990000|2021-07-28|Jul 28, 2021|06/2021|0.6|0.5493|175110000|166470000
2022-01-16 18:25:11|02747|1165433|AEVA|1.22B|1220000000|5.70|1,639,118|-64.75%|9|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.102|3480000|3000000|2021-08-12|Aug 12, 2021|06/2021|-0.11|-0.092|2600000|1580000
2022-01-16 18:25:15|02748|980196|MSBI|602.59M|602590000|27.37|71,664|36.37%|22|2021-10-28|Oct 28, 2021|09/2021|0.86|0.8375|69820000|69090000|2021-07-22|Jul 22, 2021|06/2021|0.88|0.88|68710000|67970000
2022-01-16 18:25:20|02749|16063|FCBC|593.73M|593730000|34.89|31,363|51.89%|31|2021-10-26|Oct 26, 2021|09/2021|0.73|0.67|33870000|34320000|2021-07-28|Jul 28, 2021|06/2021|0.76|0.59|34610000|33160000
2022-01-16 18:25:35|02750|17022|RBCAA|1.05B|1050000000|52.20|21,713|33.54%|32|2021-10-22|Oct 22, 2021|09/2021|0.99|0.9|65570000|65570000|2021-07-23|Jul 23, 2021|06/2021|1.16|1.11|65000000|77320000
2022-01-16 18:25:39|02751|15794|CPRX|643.45M|643450000|6.240|929,306|78.8%|31|2021-11-09|Nov 09, 2021|09/2021|0.1|0.104|35890000|34590000|2021-08-09|Aug 09, 2021|06/2021|0.11|0.096|33640000|31510000
2022-01-16 18:25:43|02752|24333|TPC|637.89M|637890000|12.49|282,765|-22.95%|33|2021-11-03|Nov 03, 2021|09/2021|0.3|0.3999|1180000000|1260000000|2021-08-04|Aug 04, 2021|06/2021|0.61|0.511|1220000000|1240000000
2022-01-16 18:25:47|02753|955845|SRG|725.79M|725790000|11.97|364,971|-19.83%|25|2021-11-02|Nov 02, 2021|09/2021|-0.5|--|29000000|40000000|2021-08-09|Aug 09, 2021|06/2021|-1.73|--|27600000|36400000
2022-01-16 18:25:50|02754|960554|ACBI|678.38M|678380000|33.41|103,308|91.68%|24|2021-10-27|Oct 27, 2021|09/2021|0.65|0.515|29750000|29740000|2021-07-23|Jul 23, 2021|06/2021|0.58|0.517|29620000|28330000
2022-01-16 18:25:54|02755|32395|FOSL|538.67M|538670000|10.33|875,307|5.09%|34|2021-11-10|Nov 10, 2021|09/2021|0.68|-0.1607|491800000|496760000|2021-08-11|Aug 11, 2021|06/2021|0.07|-0.0351|410900000|456300000
2022-01-16 18:25:58|02756|16576|MBWM|590.79M|590790000|37.70|36,009|30.77%|32|2021-10-19|Oct 19, 2021|09/2021|0.95|0.848|46690000|41470000|2021-07-20|Jul 20, 2021|06/2021|1.12|0.784|45430000|41290000
2022-01-16 18:26:03|02757|24293|THR|585.82M|585820000|17.57|99,930|2.03%|33|2021-11-09|Nov 09, 2021|09/2021|0.12|0.11|81320000|71400000|2021-08-05|Aug 05, 2021|06/2021|0.07|0.03|71160000|59570000
2022-01-16 18:26:07|02758|1095928|AMTB|1.28B|1280000000|34.49|106,110|127.36%|18|2021-10-20|Oct 20, 2021|09/2021|0.47|0.3893|65260000|65180000|2021-07-21|Jul 21, 2021|06/2021|0.46|0.334|65710000|61750000
2022-01-16 18:26:12|02759|20431|BLX|685.63M|685630000|17.28|139,519|6.86%|33|2021-10-29|Oct 29, 2021|09/2021|0.41|0.41|26800000|26230000|2021-07-28|Jul 28, 2021|06/2021|0.36|0.34|25600000|21800000
2022-01-16 18:26:16|02760|16779|NWLI|796.29M|796290000|219.00|5,452|6.31%|28|2021-11-08|Nov 08, 2021|09/2021|10.96|--|60900000|--|2021-08-12|Aug 12, 2021|06/2021|13.72|--|62210000|--
2022-01-16 18:26:20|02761|17356|TITN|754.7M|754700000|34.04|164,401|52.78%|33|2021-11-23|Nov 23, 2021|10/2021|0.96|0.675|453980000|429880000|2021-08-26|Aug 26, 2021|07/2021|0.57|0.4425|377630000|372730000
2022-01-16 18:26:24|02762|20323|GNK|689.66M|689660000|16.45|642,676|100.37%|25|2021-11-03|Nov 03, 2021|09/2021|1.44|1.44|108800000|107580000|2021-08-04|Aug 04, 2021|06/2021|0.75|0.775|76000000|77470000
2022-01-16 18:26:27|02763|15753|CMTL|607.83M|607830000|23.07|176,073|4.58%|34|2021-12-09|Dec 09, 2021|10/2021|-0.43|-0.2109|116760000|115540000|2021-10-04|Oct 04, 2021|07/2021|0.28|0.2444|145810000|149660000
2022-01-16 18:26:32|02764|20862|DX|620.39M|620390000|16.92|685,391|-5.58%|33|2021-10-27|Oct 27, 2021|09/2021|0.54|0.4842|14390000|24100000|2021-07-28|Jul 28, 2021|06/2021|0.51|0.4706|12120000|22560000
2022-01-16 18:26:36|02765|942325|VEC|551.92M|551920000|47.06|47,066|-13.25%|29|2021-11-09|Nov 09, 2021|09/2021|1.15|1.06|459410000|434000000|2021-08-10|Aug 10, 2021|06/2021|1.52|1.14|470850000|410000000
2022-01-16 18:26:40|02766|17038|RGP|595.25M|595250000|18.30|179,976|44.95%|34|2022-01-05|Jan 05, 2022|11/2021|0.47|0.3567|200240000|189410000|2021-10-06|Oct 06, 2021|08/2021|0.43|0.27|183140000|175750000
2022-01-16 18:26:45|02767|52321|AMTX|345.14M|345140000|10.38|780,848|186.74%|25|2021-11-11|Nov 11, 2021|09/2021|-0.55|-0.342|49900000|54260000|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.3537|54880000|54270000
2022-01-16 18:26:50|02768|17341|THFF|586.45M|586450000|45.56|54,605|9%|31|2021-10-26|Oct 26, 2021|09/2021|1.24|1.17|47120000|46850000|2021-07-27|Jul 27, 2021|06/2021|1.24|0.9133|46560000|45600000
2022-01-16 18:26:54|02769|955849|RBNC|592.31M|592310000|35.50|49,858|69.61%|20|2021-10-19|Oct 19, 2021|09/2021|0.87|0.69|39870000|35430000|2021-07-20|Jul 20, 2021|06/2021|0.78|0.7033|36870000|36600000
2022-01-16 18:26:57|02770|32348|MGI|721.59M|721590000|7.87|2,845,908|8.25%|33|2021-10-29|Oct 29, 2021|09/2021|0.13|0.0832|319600000|328440000|2021-07-30|Jul 30, 2021|06/2021|0.01|0.0102|329300000|321030000
2022-01-16 18:27:05|02771|20205|HLX|574.89M|574890000|3.810|1,549,984|-18.42%|33|2021-10-20|Oct 20, 2021|09/2021|-0.13|-0.1044|180720000|172170000|2021-07-26|Jul 26, 2021|06/2021|-0.09|-0.0855|161940000|167420000
2022-01-16 18:27:09|02772|15763|CNSL|815.31M|815310000|7.160|321,417|29.95%|33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.0438|318580000|321250000|2021-07-29|Jul 29, 2021|06/2021|0.09|0.2042|320400000|319700000
2022-01-16 18:27:12|02773|17434|UEIC|513.19M|513190000|39.17|74,470|-31%|33|2021-11-04|Nov 04, 2021|09/2021|1.03|1.07|155750000|162740000|2021-08-05|Aug 05, 2021|06/2021|0.98|0.9175|150620000|156330000
2022-01-16 18:27:16|02774|1163488|ITOS|1.4B|1400000000|39.66|441,677|12.89%|9|2021-11-10|Nov 10, 2021|09/2021|1.86|-0.5267|104300000|6500000|2021-08-12|Aug 12, 2021|06/2021|-0.75|-0.414|0.00|0.00
2022-01-16 18:27:19|02775|942324|LEU|646.2M|646200000|46.10|181,449|85.59%|29|2021-11-10|Nov 10, 2021|09/2021|2.95|0.42|91300000|51250000|2021-08-11|Aug 11, 2021|06/2021|0.79|0.265|62400000|50150000
2022-01-16 18:27:23|02776|1168785|VIEW|679.45M|679450000|3.130|1,352,865|-74.94%|6|2021-12-01|Dec 01, 2021|09/2021|-0.235|-0.235|18000000|18000000|2021-09-01|Sep 01, 2021|06/2021|-0.24|-0.24|15020000|15020000
2022-01-16 18:27:27|02777|20936|MOV|890.91M|890910000|38.88|175,972|83.31%|33|2021-11-23|Nov 23, 2021|10/2021|1.36|1.01|217750000|211000000|2021-08-26|Aug 26, 2021|07/2021|0.85|0.3|173870000|140000000
2022-01-16 18:27:30|02778|20678|BZH|661.54M|661540000|21.88|354,227|42.36%|33|2021-11-10|Nov 10, 2021|09/2021|1.57|0.82|590940000|577970000|2021-07-29|Jul 29, 2021|06/2021|1.22|0.9|570930000|608900000
2022-01-16 18:27:35|02779|20569|FBRT|658.83M|658830000|14.990|420,038|-12.92%|33|2021-10-27|Oct 27, 2021|09/2021|0.67|0.16|56930000|23700000|2021-07-28|Jul 28, 2021|06/2021|0.09|0.155|20790000|23300000
2022-01-16 18:27:38|02780|15451|AROW|581.33M|581330000|36.28|17,356|20.23%|27|2021-10-26|Oct 26, 2021|09/2021|0.81|0.8|36330000|35700000|2021-07-27|Jul 27, 2021|06/2021|0.8252|0.7961|36840000|35130000
2022-01-16 18:27:42|02781|21062|DCO|543.1M|543100000|45.55|35,399|-17.39%|33|2021-11-02|Nov 02, 2021|09/2021|0.78|0.7233|163230000|165510000|2021-08-12|Aug 12, 2021|06/2021|0.69|0.645|160190000|159510000
2022-01-16 18:27:46|02782|20444|ETD|666.11M|666110000|26.37|279,342|21.33%|33|2021-10-27|Oct 27, 2021|09/2021|0.8|0.65|182330000|183650000|2021-08-09|Aug 09, 2021|06/2021|0.74|0.735|178320000|178300000
2022-01-16 18:27:53|02783|16875|CNXN|1.08B|1080000000|41.14|47,970|-19.82%|33|2021-11-04|Nov 04, 2021|09/2021|0.76|0.705|751370000|721380000|2021-08-05|Aug 05, 2021|06/2021|0.66|0.65|704160000|688120000
2022-01-16 18:27:57|02784|1073417|BFST|589.53M|589530000|28.90|35,604|35.68%|19|2021-10-21|Oct 21, 2021|09/2021|0.53|0.484|43640000|42990000|2021-07-26|Jul 26, 2021|06/2021|0.9|0.554|55320000|44730000
2022-01-16 18:28:01|02785|20837|ROCC|1.39B|1390000000|31.90|425,710|158.3%|31|2021-11-03|Nov 03, 2021|09/2021|1.15|1.19|141060000|122330000|2021-08-03|Aug 03, 2021|06/2021|1.05|0.686|124700000|109850000
2022-01-16 18:28:07|02786|16099|FISI|524.55M|524550000|33.57|39,330|36.3%|32|2021-10-28|Oct 28, 2021|09/2021|1.05|0.8925|50360000|49410000|2021-07-29|Jul 29, 2021|06/2021|1.25|0.8625|47920000|47980000
2022-01-16 18:28:11|02787|954881|LILA|2.63B|2630000000|11.36|247,499|-0.96%|26|2021-11-02|Nov 02, 2021|09/2021|0.165|-0.1595|1190000000|1180000000|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.13|1170000000|1170000000
2022-01-16 18:28:14|02788|20238|LL|461.63M|461630000|15.87|347,446|-48.95%|33|2021-11-03|Nov 03, 2021|09/2021|0.3|0.295|282230000|289000000|2021-08-04|Aug 04, 2021|06/2021|0.41|0.1933|301380000|296800000
2022-01-16 18:28:28|02789|20887|NPTN|802.43M|802430000|15.11|1,167,642|30.48%|33|2021-11-04|Nov 04, 2021|09/2021|0.01|-0.0405|83740000|79870000|2021-08-03|Aug 03, 2021|06/2021|-0.22|-0.2309|65010000|62280000
2022-01-16 18:28:34|02790|16240|HAYN|519.05M|519050000|41.78|48,701|70.25%|33|2021-11-18|Nov 18, 2021|09/2021|0.2|0.0667|95280000|93020000|2021-07-29|Jul 29, 2021|06/2021|0.03|-0.1|88140000|85010000
2022-01-16 18:28:37|02791|1050737|RYTM|453.92M|453920000|9.03|348,761|-73.64%|19|2021-11-02|Nov 02, 2021|09/2021|-0.7|-0.8067|1030000|934200|2021-08-03|Aug 03, 2021|06/2021|-0.7|-0.7038|274000|551000
2022-01-16 18:28:41|02792|1163484|ANNX|329.26M|329260000|8.58|375,655|-68.74%|11|2021-11-09|Nov 09, 2021|09/2021|-0.93|-0.874|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.82|-0.6911|0.00|0.00
2022-01-16 18:28:45|02793|1054801|CBTX|779.42M|779420000|31.71|90,014|15.18%|19|2021-10-27|Oct 27, 2021|09/2021|0.59|0.37|36810000|35120000|2021-07-28|Jul 28, 2021|06/2021|0.48|0.4133|34510000|35350000
2022-01-16 18:28:50|02794|15403|AMSC|272.6M|272600000|9.60|225,319|-59.59%|27|2021-11-08|Nov 08, 2021|09/2021|-0.19|-0.1567|27910000|25130000|2021-08-04|Aug 04, 2021|06/2021|-0.1|-0.1633|25420000|23870000
2022-01-16 18:28:54|02795|15555|BGFV|437.4M|437400000|19.98|2,198,648|78.23%|33|2021-11-02|Nov 02, 2021|09/2021|1.07|1.13|289640000|314600000|2021-08-03|Aug 03, 2021|06/2021|1.63|1.08|326020000|291650000
2022-01-16 18:28:58|02796|20414|OLP|702.2M|702200000|33.58|55,107|58.62%|25|2021-11-04|Nov 04, 2021|09/2021|0.28|0.16|20440000|20810000|2021-08-04|Aug 04, 2021|06/2021|1.12|0.16|20420000|20440000
2022-01-16 18:29:02|02797|15795|CPSI|418.25M|418250000|29.18|110,583|0.48%|33|2021-11-09|Nov 09, 2021|09/2021|0.59|0.6352|70090000|71070000|2021-08-03|Aug 03, 2021|06/2021|0.75|0.5547|68530000|67060000
2022-01-16 18:29:06|02798|29677|TDW|504.43M|504430000|12.22|122,034|6.17%|33|2021-11-09|Nov 09, 2021|09/2021|-0.58|-0.555|92400000|92900000|2021-08-09|Aug 09, 2021|06/2021|-0.73|-0.5067|89950000|90500000
2022-01-16 18:29:08|02799|20379|REX|627.2M|627200000|105.94|25,399|23.53%|26|2021-12-01|Dec 01, 2021|10/2021|2.23|0.82|203070000|167220000|2021-09-01|Sep 01, 2021|07/2021|1.31|0.94|195840000|193000000
2022-01-16 18:29:12|02800|1152340|ALRS|507.47M|507470000|29.49|30,534|1.65%|15|2021-10-27|Oct 27, 2021|09/2021|0.74|0.5|57170000|53160000|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5633|57890000|55400000
2022-01-16 18:29:16|02801|16110|FMNB|668.33M|668330000|19.71|105,273|41.09%|27|2021-10-27|Oct 27, 2021|09/2021|0.56|0.5075|35550000|35100000|2021-07-28|Jul 28, 2021|06/2021|0.55|0.43|36360000|35200000
2022-01-16 18:29:19|02802|15940|DSPG|533.07M|533070000|21.98|208,377|38.07%|33|2021-11-03|Nov 03, 2021|09/2021|0.16|0.096|37760000|37500000|2021-08-02|Aug 02, 2021|06/2021|0.12|0.084|35810000|35000000
2022-01-16 18:29:23|02803|24290|TR|2.35B|2350000000|34.95|198,934|18.76%|23|2021-10-27|Oct 27, 2021|09/2021|0.37|--|184200000|--|2021-07-21|Jul 21, 2021|06/2021|0.14|--|115500000|--
2022-01-16 18:29:29|02804|20760|IPI|558.61M|558610000|42.57|122,379|66.03%|33|2021-11-01|Nov 01, 2021|09/2021|0.3|0.5757|59150000|50780000|2021-08-02|Aug 02, 2021|06/2021|0.55|0.4173|67890000|54500000
2022-01-16 18:29:34|02805|31044|HTBI|525.9M|525900000|32.51|48,912|56.15%|31|2021-10-27|Oct 27, 2021|09/2021|0.65|0.47|38060000|37250000|2021-07-29|Jul 29, 2021|06/2021|0.5|0.444|37160000|35650000
2022-01-16 18:29:37|02806|41263|HY|754.35M|754350000|44.83|81,704|-42.67%|33|2021-11-02|Nov 02, 2021|09/2021|-4.59|-0.43|748200000|717900000|2021-08-03|Aug 03, 2021|06/2021|0.11|0.4|765600000|790500000
2022-01-16 18:29:41|02807|20508|OPY|581.73M|581730000|46.48|96,998|42.66%|27|2021-10-29|Oct 29, 2021|09/2021|1.92|--|315300000|--|2021-07-29|Jul 29, 2021|06/2021|2.28|--|340300000|--
2022-01-16 18:29:44|02808|1152813|OPRT|547.33M|547330000|19.27|134,977|11%|12|2021-11-03|Nov 03, 2021|09/2021|0.78|0.4421|159100000|152660000|2021-08-05|Aug 05, 2021|06/2021|0.56|0.0467|138300000|135130000
2022-01-16 18:29:48|02809|21200|EBF|506.06M|506060000|19.45|79,946|4.4%|26|2021-12-21|Dec 21, 2021|11/2021|0.29|0.32|102970000|102550000|2021-09-21|Sep 21, 2021|08/2021|0.29|0.29|100450000|98700000
2022-01-16 18:29:52|02810|16319|IBCP|549.58M|549580000|25.83|88,187|27.43%|31|2021-10-26|Oct 26, 2021|09/2021|0.75|0.6233|54160000|47540000|2021-07-29|Jul 29, 2021|06/2021|0.65|0.666|47590000|48160000
2022-01-16 18:29:56|02811|16169|GERN|386.34M|386340000|1.2000|2,035,352|-27.27%|33|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.088|109000|101750|2021-08-16|Aug 16, 2021|06/2021|-0.09|-0.086|107000|83330
2022-01-16 18:30:00|02812|16653|MOFG|517.36M|517360000|32.97|25,971|22.16%|33|2021-11-01|Nov 01, 2021|09/2021|1.03|0.9233|50610000|47870000|2021-07-22|Jul 22, 2021|06/2021|1.08|0.896|48720000|49730000
2022-01-16 18:30:07|02813|20228|EVC|533.91M|533910000|6.250|629,196|95.92%|33|2021-11-04|Nov 04, 2021|09/2021|0.03|0.1|199010000|199350000|2021-08-05|Aug 05, 2021|06/2021|0.09|0.07|178410000|162160000
2022-01-16 18:30:09|02814|961630|EQBK|586.42M|586420000|34.80|51,466|45.85%|23|2021-10-19|Oct 19, 2021|09/2021|0.8|0.72|46810000|39900000|2021-07-19|Jul 19, 2021|06/2021|1.03|0.625|43730000|37970000
2022-01-16 18:30:22|02815|1141597|AMK|1.93B|1930000000|26.23|98,928|8.93%|15|2021-11-09|Nov 09, 2021|09/2021|0.4|0.38|100970000|100600000|2021-07-28|Jul 28, 2021|06/2021|0.36|0.329|91360000|87160000
2022-01-16 18:30:27|02816|29706|USM|2.74B|2740000000|31.58|108,958|-2.74%|33|2021-11-04|Nov 04, 2021|09/2021|0.38|0.4752|1020000000|1050000000|2021-08-05|Aug 05, 2021|06/2021|0.39|0.465|1010000000|1010000000
2022-01-16 18:30:31|02817|989654|CSTR|488.56M|488560000|22.04|47,951|41.55%|21|2021-10-21|Oct 21, 2021|09/2021|0.59|0.5083|34620000|32740000|2021-07-22|Jul 22, 2021|06/2021|0.55|0.55|32920000|33910000
2022-01-16 18:30:35|02818|16102|FLIC|527.38M|527380000|22.33|56,486|21.49%|33|2021-10-28|Oct 28, 2021|09/2021|0.48|0.45|29460000|29400000|2021-07-29|Jul 29, 2021|06/2021|0.48|0.4425|29750000|29500000
2022-01-16 18:30:40|02819|24385|FSP|657.04M|657040000|6.220|563,161|34.92%|33|2021-11-08|Nov 08, 2021|09/2021|0.04|-0.035|50800000|50710000|2021-08-03|Aug 03, 2021|06/2021|0.15|0.2|56150000|54950000
2022-01-16 18:30:44|02820|1097534|BFC|546.53M|546530000|71.64|7,939|5.54%|19|2021-10-19|Oct 19, 2021|09/2021|1.46|1.42|27900000|28000000|2021-07-20|Jul 20, 2021|06/2021|1.5|1.38|28400000|27680000
2022-01-16 18:30:50|02821|13868|||||||33|2021-11-03|Nov 03, 2021|09/2021|0.57|0.32|1270000000|1190000000|2021-08-03|Aug 03, 2021|06/2021|0.07|0.00|1150000000|1120000000
2022-01-16 18:30:53|02822|1131006|FREE|385.16M|385160000|10.01|193,249|-16.02%|11|2021-11-09|Nov 09, 2021|09/2021|0.17|0.14|128940000|130350000|2021-08-09|Aug 09, 2021|06/2021|0.09|0.1571|126490000|122680000
2022-01-16 18:30:57|02823|15430|APEI|422.83M|422830000|22.60|96,207|-27.49%|33|2021-11-08|Nov 08, 2021|09/2021|0.0019|0.08|98250000|75130000|2021-08-09|Aug 09, 2021|06/2021|0.03|0.0125|78010000|78830000
2022-01-16 18:31:02|02824|103918|RYAM|420.67M|420670000|6.600|321,452|-10.57%|29|2021-11-02|Nov 02, 2021|09/2021|-0.21|0.0167|374000000|381200000|2021-08-03|Aug 03, 2021|06/2021|0.14|0.74|341000000|523070000
2022-01-16 18:31:05|02825|15489|ATNI|636.02M|636020000|40.77|41,056|-13.31%|33|2021-10-27|Oct 27, 2021|09/2021|-0.22|0.0633|166760000|157140000|2021-07-28|Jul 28, 2021|06/2021|0.13|0.036|123870000|124310000
2022-01-16 18:31:09|02826|30667|BHB|470.73M|470730000|31.41|21,107|37.1%|24|2021-10-21|Oct 21, 2021|09/2021|0.73|0.63|35000000|33350000|2021-07-21|Jul 21, 2021|06/2021|0.63|0.61|32210000|32610000
2022-01-16 18:31:13|02827|1010658|NESR|907.22M|907220000|9.93|218,414|-4.15%|19|2021-11-03|Nov 03, 2021|09/2021|0.08|0.0792|217990000|225570000|2021-08-04|Aug 04, 2021|06/2021|0.14|0.1716|234930000|225840000
2022-01-16 18:31:16|02828|1052915|MBIN|1.42B|1420000000|49.46|49,105|61.9%|19|2021-10-28|Oct 28, 2021|09/2021|1.83|1.47|109150000|93120000|2021-07-28|Jul 28, 2021|06/2021|1.58|1.6|97260000|101350000
2022-01-16 18:31:18|02829|1096115|GRTS|424.92M|424920000|6.250|1,888,957|-2.19%|18|2021-11-03|Nov 03, 2021|09/2021|-0.36|-0.52|2610000|2240000|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.5787|2840000|2240000
2022-01-16 18:31:22|02830|1056239|MVBF|490.67M|490670000|40.64|29,471|76.08%|19|2021-11-01|Nov 01, 2021|09/2021|0.2124|0.4533|41050000|36100000|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6|32700000|30950000
2022-01-16 18:31:25|02831|1166009|DYN|473.51M|473510000|9.29|192,583|-67.53%|6|2021-11-04|Nov 04, 2021|09/2021|-0.83|-0.6449|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.58|-0.5456|0.00|0.00
2022-01-16 18:31:29|02832|15394|AMNB|425.98M|425980000|39.52|17,538|42.11%|33|2021-10-21|Oct 21, 2021|09/2021|0.94|0.7767|28220000|25780000|2021-07-22|Jul 22, 2021|06/2021|0.99|0.7033|26910000|25390000
2022-01-16 18:31:32|02833|48378|CPS|464.03M|464030000|27.31|140,903|-31.79%|32|2021-11-03|Nov 03, 2021|09/2021|-6.23|-3.13|526690000|548900000|2021-08-04|Aug 04, 2021|06/2021|-3|-3.48|533190000|500000000
2022-01-16 18:31:37|02834|17436|UFCS|637.73M|637730000|25.39|93,357|-18.46%|33|2021-11-04|Nov 04, 2021|09/2021|-0.31|-0.0369|238910000|269940000|2021-08-04|Aug 04, 2021|06/2021|0.35|-0.0203|224700000|272440000
2022-01-16 18:31:39|02835|1166231|ATHA|412.73M|412730000|11.05|438,425|-58.38%|7|2021-11-10|Nov 10, 2021|09/2021|-0.42|-0.4967|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.38|-0.345|0.00|0.00
2022-01-16 18:31:44|02836|8233|HOV|670.7M|670700000|119.86|77,248|248.73%|33|2021-12-09|Dec 09, 2021|10/2021|7.41|--|814300000|--|2021-09-09|Sep 09, 2021|07/2021|7.41|--|690700000|--
2022-01-16 18:31:48|02837|15675|CCNE|471.07M|471070000|28.00|34,562|19.05%|30|2021-10-25|Oct 25, 2021|09/2021|0.82|0.7667|49060000|47300000|2021-07-20|Jul 20, 2021|06/2021|0.76|0.73|46520000|47600000
2022-01-16 18:31:52|02838|21078|MCS|552.98M|552980000|17.60|215,912|13.55%|33|2021-11-03|Nov 03, 2021|09/2021|0.01|-0.42|145860000|113830000|2021-08-04|Aug 04, 2021|06/2021|-0.67|-0.835|92550000|76700000
2022-01-16 18:31:57|02839|17193|SMBC|494.62M|494620000|55.65|27,025|72.4%|25|2021-10-25|Oct 25, 2021|09/2021|1.43|1.16|30150000|27840000|2021-07-26|Jul 26, 2021|06/2021|1.53|1.08|28800000|26360000
2022-01-16 18:32:01|02840|24419|ALT|310.81M|310810000|7.84|717,830|-39.37%|31|2021-11-09|Nov 09, 2021|09/2021|-0.81|-0.4457|157560|70670|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.5047|137620|1890000
2022-01-16 18:32:05|02841|15885|CZNC|426.22M|426220000|27.06|22,106|32.06%|22|2021-10-21|Oct 21, 2021|09/2021|0.47|0.46|25820000|25640000|2021-07-22|Jul 22, 2021|06/2021|0.44|0.47|25250000|25550000
2022-01-16 18:32:10|02842|24294|VPG|462.88M|462880000|33.97|35,810|-0.5%|33|2021-11-10|Nov 10, 2021|09/2021|0.52|0.5125|81970000|83130000|2021-08-10|Aug 10, 2021|06/2021|0.49|0.3467|75340000|74850000
2022-01-16 18:32:14|02843|20269|NPK|616.35M|616350000|87.55|32,995|-5.7%|29|2021-10-29|Oct 29, 2021|09/2021|0.58|--|87230000|--|2021-07-23|Jul 23, 2021|06/2021|1.32|--|87120000|--
2022-01-16 18:32:17|02844|951005|VKTX|331.72M|331720000|4.240|785,370|-34.57%|24|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.21|0.00|0.00|2021-07-28|Jul 28, 2021|06/2021|-0.2|-0.1962|0.00|0.00
2022-01-16 18:32:20|02845|958117|BNED|319.76M|319760000|6.150|508,502|15.82%|27|2021-11-30|Nov 30, 2021|10/2021|0.4573|0.82|626980000|663310000|2021-09-02|Sep 02, 2021|07/2021|-0.7774|-1.02|240790000|225600000
2022-01-16 18:32:25|02846|24384|UVE|604.03M|604030000|19.38|169,466|25.76%|30|2021-10-27|Oct 27, 2021|09/2021|0.63|0.4985|432980000|464690000|2021-07-28|Jul 28, 2021|06/2021|0.65|0.5577|473630000|445150000
2022-01-16 18:32:29|02847|15917|DJCO|501.21M|501210000|363.00|2,497|8.14%|19|2021-12-14|Dec 14, 2021|09/2021|-1.03|--|11440000|--|2021-08-12|Aug 12, 2021|06/2021|30.83|--|13560000|--
2022-01-16 18:32:34|02848|24421|WSR|507.84M|507840000|10.180|416,742|20.62%|33|2021-10-26|Oct 26, 2021|09/2021|0.06|0.47|32070000|33080000|2021-08-03|Aug 03, 2021|06/2021|0.08|0.245|30150000|28860000
2022-01-16 18:32:38|02849|101926|TRUE|357.79M|357790000|3.730|690,342|-18.74%|29|2021-11-05|Nov 05, 2021|09/2021|-0.0209|-0.0293|54970000|55000000|2021-08-05|Aug 05, 2021|06/2021|0.0022|-0.029|65770000|66070000
2022-01-16 18:32:42|02850|15779|CONN|675.04M|675040000|22.87|399,485|58.71%|33|2021-12-07|Dec 07, 2021|10/2021|0.6|0.595|405460000|383180000|2021-09-01|Sep 01, 2021|07/2021|1.22|0.7075|418380000|396740000
2022-01-16 18:32:46|02851|16837|OSBC|637.45M|637450000|14.14|123,801|30.44%|29|2021-10-20|Oct 20, 2021|09/2021|0.29|0.268|31900000|31880000|2021-07-21|Jul 21, 2021|06/2021|0.3|0.305|29870000|33870000
2022-01-16 18:32:51|02852|52891|CARE|431.06M|431060000|16.29|59,014|35.52%|18|2021-10-28|Oct 28, 2021|09/2021|0.4|0.4|34980000|34980000|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2867|34440000|32810000
2022-01-16 18:32:55|02853|16443|KBAL|391.25M|391250000|10.70|187,435|-16.47%|33|2021-11-04|Nov 04, 2021|09/2021|0.02|0.05|156610000|157100000|2021-08-04|Aug 04, 2021|06/2021|0.06|0.01|146190000|139300000
2022-01-16 18:32:59|02854|15987|EGLE|604.53M|604530000|44.48|226,594|95.34%|27|2021-11-04|Nov 04, 2021|09/2021|5.63|5.25|153120000|134020000|2021-08-05|Aug 05, 2021|06/2021|2.63|3.09|105330000|98240000
2022-01-16 18:33:03|02855|24339|WTI|624.68M|624680000|4.390|2,387,011|82.92%|33|2021-11-02|Nov 02, 2021|09/2021|0.00|-0.09|133950000|116750000|2021-08-03|Aug 03, 2021|06/2021|0.02|0.085|132830000|122040000
2022-01-16 18:33:06|02856|16890|ALTO|376.38M|376380000|5.170|1,609,001|-25.29%|33|2021-11-09|Nov 09, 2021|09/2021|-0.05|0.12|305560000|267020000|2021-08-03|Aug 03, 2021|06/2021|0.11|0.1467|298110000|288090000
2022-01-16 18:33:10|02857|50840|GNUS|328.05M|328050000|1.0900|11,011,788|-23.78%|21|2021-11-15|Nov 15, 2021|09/2021|-0.03|--|1870000|--|2021-08-16|Aug 16, 2021|06/2021|-0.02|--|2340000|--
2022-01-16 18:33:13|02858|17099|RUSHB|3.03B|3030000000|54.50|14,810|33.41%|33|2021-10-20|Oct 20, 2021|09/2021|1.2|0.9773|1270000000|1330000000|2021-07-20|Jul 20, 2021|06/2021|1|0.8175|1320000000|1320000000
2022-01-16 18:33:18|02859|6385|RBBN|870.94M|870940000|5.860|363,254|-13.7%|33|2021-10-27|Oct 27, 2021|09/2021|0.11|0.1167|210400000|220120000|2021-07-28|Jul 28, 2021|06/2021|0.17|0.1033|211210000|218310000
2022-01-16 18:33:22|02860|16865|FRPH|544.62M|544620000|57.87|8,765|27.35%|31|2021-11-03|Nov 03, 2021|09/2021|0.04|--|8470000|--|2021-08-02|Aug 02, 2021|06/2021|0.01|--|8500000|--
2022-01-16 18:33:26|02861|100234|LE|628.33M|628330000|19.05|239,642|-32.04%|29|2021-12-02|Dec 02, 2021|10/2021|0.22|0.215|375840000|397950000|2021-09-02|Sep 02, 2021|07/2021|0.48|0.415|384110000|382930000
2022-01-16 18:33:31|02862|15670|CCBG|470.4M|470400000|27.87|26,358|9.29%|33|2021-10-26|Oct 26, 2021|09/2021|0.6|0.48|54250000|51960000|2021-07-27|Jul 27, 2021|06/2021|0.44|0.546|52450000|55730000
2022-01-16 18:33:34|02863|17221|FRST|393.69M|393690000|16.02|45,245|26.14%|30|2021-10-28|Oct 28, 2021|09/2021|0.25|0.27|25890000|25580000|2021-07-29|Jul 29, 2021|06/2021|0.4174|0.26|26290000|25660000
2022-01-16 18:33:37|02864|20321|AUD|339.06M|339060000|2.480|611,966|-25.97%|33|2021-11-09|Nov 09, 2021|09/2021|-0.04|0.072|329440000|329680000|2021-08-06|Aug 06, 2021|06/2021|0.01|0.07|304460000|304020000
2022-01-16 18:33:41|02865|24343|TRC|475M|475000000|18.02|66,487|15.81%|27|2021-11-04|Nov 04, 2021|09/2021|0.01|0.02|14960000|13710000|2021-08-05|Aug 05, 2021|06/2021|0.11|-0.03|16640000|4820000
2022-01-16 18:33:46|02866|16072|CIVB|374.17M|374170000|25.03|31,679|33.64%|29|2021-10-27|Oct 27, 2021|09/2021|0.64|0.6217|30860000|30910000|2021-07-23|Jul 23, 2021|06/2021|0.59|0.632|32870000|33210000
2022-01-16 18:33:50|02867|16513|LLNW|465.67M|465670000|3.480|1,491,163|-11.68%|33|2021-11-05|Nov 05, 2021|09/2021|-0.01|-0.0089|55200000|54390000|2021-07-29|Jul 29, 2021|06/2021|-0.06|-0.0325|48350000|52110000
2022-01-16 18:33:55|02868|1008646|WTTR|750.68M|750680000|6.800|396,959|16.04%|20|2021-11-02|Nov 02, 2021|09/2021|-0.0777|-0.0719|204630000|196300000|2021-08-03|Aug 03, 2021|06/2021|-0.19|-0.1193|161120000|165010000
2022-01-16 18:33:59|02869|15962|EBTC|526.09M|526090000|44.20|16,882|56.46%|19|2021-10-21|Oct 21, 2021|09/2021|0.81|--|38960000|--|2021-07-22|Jul 22, 2021|06/2021|0.92|--|41980000|--
2022-01-16 18:34:02|02870|962332|SMBK|468.11M|468110000|27.86|28,554|41.13%|21|2021-10-19|Oct 19, 2021|09/2021|0.63|0.51|36690000|33780000|2021-07-20|Jul 20, 2021|06/2021|0.6|0.4814|32040000|30750000
2022-01-16 18:34:07|02871|41330|TIPT|467.48M|467480000|13.790|123,511|176.91%|25|2021-11-03|Nov 03, 2021|09/2021|0.06|--|286600000|--|2021-08-04|Aug 04, 2021|06/2021|0.24|--|299700000|--
2022-01-16 18:34:10|02872|16048|EZPW|346.99M|346990000|6.190|418,651|32.26%|33|2021-11-17|Nov 17, 2021|09/2021|0.11|-0.035|192440000|174500000|2021-08-04|Aug 04, 2021|06/2021|-0.03|-0.025|174030000|174140000
2022-01-16 18:34:15|02873|20335|OIS|405.69M|405690000|6.610|1,136,278|-1.78%|33|2021-11-01|Nov 01, 2021|09/2021|-0.18|-0.146|140530000|152960000|2021-07-28|Jul 28, 2021|06/2021|-0.19|-0.1753|145720000|145970000
2022-01-16 18:34:19|02874|15613|BSRR|428.58M|428580000|28.01|32,920|10.32%|33|2021-10-25|Oct 25, 2021|09/2021|0.69|0.632|34250000|33630000|2021-07-19|Jul 19, 2021|06/2021|0.76|0.66|33800000|34480000
2022-01-16 18:34:25|02875|32536|ANIP|720.39M|720390000|43.03|227,153|33.92%|32|2021-11-01|Nov 01, 2021|09/2021|1.01|0.7|52060000|49700000|2021-08-06|Aug 06, 2021|06/2021|0.67|0.605|48630000|46400000
2022-01-16 18:34:28|02876|13954|RES|1.28B|1280000000|6.000|814,696|56.66%|33|2021-10-27|Oct 27, 2021|09/2021|0.02|-0.0003|225310000|212640000|2021-07-28|Jul 28, 2021|06/2021|0.00|-0.016|188760000|202640000
2022-01-16 18:34:32|02877|20373|NAT|311.01M|311010000|1.720|2,694,580|-42.28%|33|2021-11-24|Nov 24, 2021|09/2021|-0.27|-0.1766|9300000|9300000|2021-08-30|Aug 30, 2021|06/2021|-0.18|-0.1705|16750000|19560000
2022-01-16 18:34:35|02878|21152|CATO|347.15M|347150000|16.68|126,348|47.74%|30|2021-11-17|Nov 17, 2021|10/2021|0.62|--|172200000|--|2021-08-19|Aug 19, 2021|07/2021|0.92|--|207700000|--
2022-01-16 18:34:39|02879|949614|KDNY|789.68M|789680000|14.46|421,460|-4.87%|25|2021-11-08|Nov 08, 2021|09/2021|-0.69|-0.8143|4000|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.97|-0.7833|34000|0.00
2022-01-16 18:34:44|02880|48368|TCS|536.85M|536850000|10.60|614,520|-9.25%|26|2021-11-02|Nov 02, 2021|09/2021|0.54|0.2933|275950000|260470000|2021-08-03|Aug 03, 2021|06/2021|0.36|0.09|245320000|227450000
2022-01-16 18:34:48|02881|1089437|PRVB|301.03M|301030000|4.750|601,742|-68.33%|19|2021-11-04|Nov 04, 2021|09/2021|-0.43|-0.5143|689000|691200|2021-08-05|Aug 05, 2021|06/2021|-0.46|-0.52|0.00|1180000
2022-01-16 18:34:53|02882|15861|CVLG|387.18M|387180000|23.16|189,241|46.68%|32|2021-10-20|Oct 20, 2021|09/2021|1.02|1.02|274560000|223330000|2021-07-21|Jul 21, 2021|06/2021|0.96|0.6925|256320000|181100000
2022-01-16 18:34:57|02883|13987|MPAA|343.38M|343380000|17.88|78,694|-10.51%|31|2021-11-09|Nov 09, 2021|09/2021|0.69|0.45|175550000|142670000|2021-08-09|Aug 09, 2021|06/2021|0.43|0.23|149030000|120400000
2022-01-16 18:35:01|02884|52751|BVH|683.01M|683010000|32.56|92,890|156.38%|20|2021-11-03|Nov 03, 2021|09/2021|1.06|0.6594|214520000|205480000|2021-08-04|Aug 04, 2021|06/2021|0.93|0.27|193460000|169970000
2022-01-16 18:35:05|02885|17149|SENEA|415.74M|415740000|47.92|28,907|19.5%|19|2021-11-12|Nov 12, 2021|09/2021|1.31|--|372300000|--|2021-08-11|Aug 11, 2021|06/2021|1.55|--|235000000|--
2022-01-16 18:35:28|02886|40068|INBK|517.89M|517890000|52.10|43,939|68.88%|26|2021-10-20|Oct 20, 2021|09/2021|1.27|1.13|29540000|31210000|2021-07-21|Jul 21, 2021|06/2021|1.11|1.19|28050000|32710000
2022-01-16 18:36:03|02887|1073225|STXB|534.6M|534600000|30.97|93,913|72.53%|19|2021-10-27|Oct 27, 2021|09/2021|0.59|0.5867|31390000|32720000|2021-07-21|Jul 21, 2021|06/2021|0.7|0.53|33560000|32020000
2022-01-16 18:36:06|02888|101910|PFIS|379.37M|379370000|52.89|14,125|33.66%|19|2021-10-22|Oct 22, 2021|09/2021|1.26|--|27620000|--|2021-07-21|Jul 21, 2021|06/2021|1.18|--|26150000|--
2022-01-16 18:36:10|02889|1156858|PASG|311.66M|311660000|5.76|369,257|-79.6%|9|2021-11-04|Nov 04, 2021|09/2021|-0.87|-0.8428|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.9|-0.7343|0.00|0.00
2022-01-16 18:36:14|02890|24358|UFI|415.98M|415980000|22.45|68,981|14.72%|33|2021-10-25|Oct 25, 2021|09/2021|0.46|0.29|195990000|188730000|2021-08-04|Aug 04, 2021|06/2021|0.37|0.2075|184450000|180100000
2022-01-16 18:36:18|02891|16114|ME|372.22M|372220000|33.85|17,552|24.45%|25|2021-10-20|Oct 20, 2021|09/2021|0.82|--|21390000|--|2021-07-21|Jul 21, 2021|06/2021|0.8|--|20090000|--
2022-01-16 18:36:21|02892|21057|CIA|253.43M|253430000|5.090|61,662|-15.87%|23|2021-11-04|Nov 04, 2021|09/2021|-0.06|--|44000000|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|43380000|--
2022-01-16 18:36:24|02893|15513|AXTI|357.25M|357250000|8.54|238,241|-26.32%|33|2021-10-27|Oct 27, 2021|09/2021|0.09|0.1052|34580000|35050000|2021-07-27|Jul 27, 2021|06/2021|0.1|0.0849|33740000|31760000
2022-01-16 18:36:27|02894|29688|TLYS|401.31M|401310000|12.96|368,057|24.14%|30|2021-12-02|Dec 02, 2021|10/2021|0.66|0.3267|206100000|190020000|2021-09-02|Sep 02, 2021|07/2021|0.66|0.51|201950000|197890000
2022-01-16 18:36:31|02895|21085|QMCO|328.59M|328590000|5.530|275,426|-19.62%|33|2021-11-03|Nov 03, 2021|09/2021|0.00|-0.04|93180000|87480000|2021-08-09|Aug 09, 2021|06/2021|0.00|-0.0075|89100000|91870000
2022-01-16 18:36:35|02896|16241|HBCP|376.74M|376740000|44.20|15,812|47.09%|30|2021-10-26|Oct 26, 2021|09/2021|1.79|1|32520000|27500000|2021-07-27|Jul 27, 2021|06/2021|1.34|1.09|27400000|28660000
2022-01-16 18:36:38|02897|1010528|GNTY|456.5M|456500000|37.76|12,082|29.6%|20|2021-10-18|Oct 18, 2021|09/2021|0.76|0.77|30020000|29180000|2021-07-19|Jul 19, 2021|06/2021|0.85|0.735|29450000|28760000
2022-01-16 18:36:42|02898|949584|FPI|564.82M|564820000|12.18|353,600|18.48%|27|2021-10-27|Oct 27, 2021|09/2021|-0.17|-0.12|10110000|8960000|2021-08-04|Aug 04, 2021|06/2021|-0.19|-0.13|8290000|9480000
2022-01-16 18:36:44|02899|1165658|AOUT|243.27M|243270000|17.15|153,095|-13.08%|7|2021-12-09|Dec 09, 2021|10/2021|0.58|0.7225|70760000|79480000|2021-09-09|Sep 09, 2021|07/2021|0.48|0.4|60770000|57360000
2022-01-16 18:36:49|02900|15757|CNBKA|641.92M|641920000|115.29|5,621|44.56%|26|2021-10-12|Oct 12, 2021|09/2021|1.57|--|39440000|--|2021-07-13|Jul 13, 2021|06/2021|1.94|--|34100000|--
2022-01-16 18:36:52|02901|24326|TNK|399.38M|399380000|11.82|262,924|-0.08%|33|2021-11-04|Nov 04, 2021|09/2021|-1.48|-1.57|37560000|101510000|2021-08-05|Aug 05, 2021|06/2021|-1.23|-1.14|123420000|118290000
2022-01-16 18:36:55|02902|1168392|BRBS|335.7M|335700000|17.88|53,470|43.12%|9|2021-11-04|Nov 04, 2021|09/2021|0.36|--|37270000|--|2021-07-29|Jul 29, 2021|06/2021|1.54|--|70240000|--
2022-01-16 18:37:01|02903|15456|ARTNA|419.99M|419990000|44.65|21,086|15.37%|28|2021-11-03|Nov 03, 2021|09/2021|0.54|0.5|24990000|24000000|2021-08-04|Aug 04, 2021|06/2021|0.48|--|22560000|--
2022-01-16 18:37:05|02904|24394|CTO|382.53M|382530000|64.16|40,682|39.93%|22|2021-10-28|Oct 28, 2021|09/2021|3.87|0.1367|16580000|13840000|2021-07-29|Jul 29, 2021|06/2021|-0.63|0.1633|14280000|13110000
2022-01-16 18:37:08|02905|15495|ATRO|412.45M|412450000|13.11|157,230|-7.28%|33|2021-11-08|Nov 08, 2021|09/2021|-0.23|-0.1633|111840000|114070000|2021-08-06|Aug 06, 2021|06/2021|-0.26|-0.1533|111160000|114360000
2022-01-16 18:37:11|02906|1169506|BOLT|147.65M|147650000|3.96|355,354|-|8|2021-11-09|Nov 09, 2021|09/2021|-0.63|-0.75|752000|375000|2021-08-12|Aug 12, 2021|06/2021|-0.64|-0.585|0.00|0.00
2022-01-16 18:37:15|02907|20652|NR|335.82M|335820000|3.640|610,551|27.72%|33|2021-11-02|Nov 02, 2021|09/2021|-0.0443|-0.0905|151800000|150200000|2021-08-03|Aug 03, 2021|06/2021|-0.0701|-0.065|142250000|131800000
2022-01-16 18:37:19|02908|995704|JNCE|321.81M|321810000|6.280|397,085|-31.14%|21|2021-11-04|Nov 04, 2021|09/2021|-0.59|-0.4402|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.08|-0.3605|25370000|13230000
2022-01-16 18:37:23|02909|17198|SMMF|351.69M|351690000|27.63|16,482|20.23%|21|2021-10-28|Oct 28, 2021|09/2021|0.92|0.825|32600000|32090000|2021-07-29|Jul 29, 2021|06/2021|0.8|0.785|31530000|31100000
2022-01-16 18:37:26|02910|1167138|SQZ|228.74M|228740000|8.15|72,434|-71.6%|7|2021-11-10|Nov 10, 2021|09/2021|-0.8|-0.5625|4800000|8570000|2021-08-04|Aug 04, 2021|06/2021|-0.68|-0.5725|4540000|5790000
2022-01-16 18:37:30|02911|945635|AJX|307.11M|307110000|13.27|69,151|25.43%|27|2021-11-04|Nov 04, 2021|09/2021|0.38|0.3875|18990000|19860000|2021-08-05|Aug 05, 2021|06/2021|0.42|0.31|19790000|17620000
2022-01-16 18:37:33|02912|958240|PVBC|329.82M|329820000|18.87|43,552|58.44%|19|2021-10-28|Oct 28, 2021|09/2021|0.3|0.23|17330000|--|2021-07-29|Jul 29, 2021|06/2021|0.18|0.23|15710000|--
2022-01-16 18:37:36|02913|1129489|SPFI|523.89M|523890000|29.45|27,033|50.26%|15|2021-10-26|Oct 26, 2021|09/2021|0.82|0.725|56970000|53550000|2021-07-27|Jul 27, 2021|06/2021|0.74|0.655|51840000|52350000
2022-01-16 18:37:40|02914|16752|NRIM|280.94M|280940000|45.76|14,720|31.72%|33|2021-10-29|Oct 29, 2021|09/2021|1.42|1.44|33100000|16000000|2021-07-26|Jul 26, 2021|06/2021|1.33|1.44|33300000|14700000
2022-01-16 18:37:44|02915|976068|AGLE|224.41M|224410000|4.550|320,914|-42.98%|22|2021-11-04|Nov 04, 2021|09/2021|-0.31|-0.2792|1400000|4050000|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.1644|13700000|12150000
2022-01-16 18:37:48|02916|15330|ACTG|237.54M|237540000|4.790|309,193|-7.17%|33|2021-11-15|Nov 15, 2021|09/2021|0.89|-0.06|1580000|3750000|2021-08-16|Aug 16, 2021|06/2021|0.3625|0.05|17400000|3750000
2022-01-16 18:37:52|02917|24438|LCTX|318.57M|318570000|1.890|1,187,875|-12.9%|30|2021-11-10|Nov 10, 2021|09/2021|-0.05|-0.048|2270000|510000|2021-08-12|Aug 12, 2021|06/2021|-0.03|-0.035|512000|725000
2022-01-16 18:37:55|02918|20494|HT|430.98M|430980000|9.52|485,309|19%|33|2021-10-26|Oct 26, 2021|09/2021|-0.51|-0.5327|85250000|83510000|2021-07-27|Jul 27, 2021|06/2021|-0.73|-0.818|70100000|66590000
2022-01-16 18:38:00|02919|31020|CSTE|432.58M|432580000|12.56|102,206|-3.61%|33|2021-11-03|Nov 03, 2021|09/2021|0.2|0.13|163340000|161800000|2021-08-04|Aug 04, 2021|06/2021|0.21|0.08|163460000|145640000
2022-01-16 18:38:03|02920|940762|LOCO|507.1M|507100000|13.87|187,014|-29.23%|29|2021-11-04|Nov 04, 2021|09/2021|0.27|0.22|115700000|120090000|2021-08-05|Aug 05, 2021|06/2021|0.29|0.264|121990000|117200000
2022-01-16 18:38:07|02921|1089602|AMAL|536.11M|536110000|17.24|56,736|10.51%|18|2021-10-28|Oct 28, 2021|09/2021|0.46|0.374|49680000|48400000|2021-07-29|Jul 29, 2021|06/2021|0.32|0.3575|47000000|48600000
2022-01-16 18:38:11|02922|1081658|KZR|697.88M|697880000|14.200|1,511,536|158.18%|19|2021-11-09|Nov 09, 2021|09/2021|-0.28|-0.2633|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.25|-0.2602|0.00|0.00
2022-01-16 18:38:14|02923|102889|CBAY|266.71M|266710000|3.150|479,969|-48.28%|29|2021-11-10|Nov 10, 2021|09/2021|-0.33|-0.2633|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.2678|0.00|0.00
2022-01-16 18:38:18|02924|16836|ORRF|287.45M|287450000|25.65|17,389|42.34%|27|2021-10-19|Oct 19, 2021|09/2021|0.6311|0.6475|28270000|27200000|2021-07-20|Jul 20, 2021|06/2021|0.7869|0.73|28570000|29050000
2022-01-16 18:38:21|02925|31038|HBMD|472.59M|472590000|25.12|68,785|86.9%|23|2021-10-20|Oct 20, 2021|09/2021|0.37|0.35|22030000|22650000|2021-07-21|Jul 21, 2021|06/2021|0.4|0.3025|22440000|21750000
2022-01-16 18:38:24|02926|1008978|PCSB|276.63M|276630000|19.04|30,775|16.81%|20|2021-10-28|Oct 28, 2021|09/2021|0.25|0.2|13150000|12370000|2021-08-05|Aug 05, 2021|06/2021|0.23|0.19|13150000|11590000
2022-01-16 18:38:28|02927|20945|SB|443.99M|443990000|3.650|1,320,118|100.55%|33|2021-11-03|Nov 03, 2021|09/2021|0.4|0.3901|92490000|86160000|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2255|81580000|70380000
2022-01-16 18:38:32|02928|16659|MPB|520.57M|520570000|32.63|49,297|39.44%|19|2021-10-27|Oct 27, 2021|09/2021|0.86|0.47|32500000|29100000|2021-07-26|Jul 26, 2021|06/2021|0.93|0.62|32530000|29520000
2022-01-16 18:38:37|02929|30911|RLGT|331.18M|331180000|6.770|192,770|12.27%|31|2021-11-09|Nov 09, 2021|09/2021|0.14|0.0829|64880000|170250000|2021-09-09|Sep 09, 2021|06/2021|0.21|0.1071|257910000|55900000
2022-01-16 18:38:41|02930|17140|SCOR|265.5M|265500000|3.230|324,583|-7.71%|33|2021-11-08|Nov 08, 2021|09/2021|0.0717|-0.03|92490000|91760000|2021-08-09|Aug 09, 2021|06/2021|-0.0365|0.005|87660000|90890000
2022-01-16 18:38:44|02931|16683|MTRX|217.06M|217060000|8.11|369,289|-41.44%|33|2021-11-08|Nov 08, 2021|09/2021|-0.66|-0.22|168090000|172230000|2021-09-13|Sep 13, 2021|06/2021|-0.4|-0.025|174900000|177170000
2022-01-16 18:38:48|02932|48365|BHR|391.88M|391880000|5.630|489,682|13.05%|29|2021-10-27|Oct 27, 2021|09/2021|-0.15|-0.2|116180000|105640000|2021-07-29|Jul 29, 2021|06/2021|-0.32|-0.17|97110000|90660000
2022-01-16 18:38:55|02933|28172|ESGC|133.99M|133990000|0.3535|5,423,975|-83.25%|29|2021-12-01|Dec 01, 2021|09/2021|--|0.0424|--|183770000|2021-08-17|Aug 17, 2021|03/2021|--|-0.0828|--|87540000
2022-01-16 18:38:57|02934|1129393|RRBI|390.31M|390310000|53.64|7,479|2.74%|15|2021-10-29|Oct 29, 2021|09/2021|1.12|1.03|23750000|23840000|2021-07-29|Jul 29, 2021|06/2021|1.13|1.02|23650000|23570000
2022-01-16 18:39:01|02935|20707|OCN|374.19M|374190000|40.67|54,063|54.76%|33|2021-11-08|Nov 08, 2021|09/2021|2.35|1.05|283100000|356660000|2021-08-04|Aug 04, 2021|06/2021|-1.15|-1.15|265420000|265400000
2022-01-16 18:39:06|02936|17201|SMSI|232.99M|232990000|4.270|370,413|-34.91%|32|2021-11-10|Nov 10, 2021|09/2021|0.00|0.00|16440000|16820000|2021-08-04|Aug 04, 2021|06/2021|-0.01|-0.0075|15920000|15490000
2022-01-16 18:39:09|02937|1073373|SURF|198.38M|198380000|4.300|564,365|-65.04%|20|2021-11-04|Nov 04, 2021|09/2021|-0.44|-0.3967|392000|2050000|2021-08-05|Aug 05, 2021|06/2021|-0.44|-0.3467|515000|2470000
2022-01-16 18:39:13|02938|17609|ZEUS|272.17M|272170000|24.57|86,685|62.61%|33|2021-11-04|Nov 04, 2021|09/2021|3.87|2.55|668470000|635280000|2021-08-05|Aug 05, 2021|06/2021|2.58|1.93|556080000|508050000
2022-01-16 18:39:16|02939|1046340|HFFG|444.9M|444900000|8.570|68,263|17.72%|18|2021-11-15|Nov 15, 2021|09/2021|0.15|--|215500000|--|2021-08-09|Aug 09, 2021|06/2021|0.07|--|193500000|--
2022-01-16 18:39:20|02940|17507|VRA|281.31M|281310000|8.34|272,033|3.73%|33|2021-12-08|Dec 08, 2021|10/2021|0.18|0.264|134740000|138010000|2021-09-01|Sep 01, 2021|07/2021|0.28|0.334|147050000|153610000
2022-01-16 18:39:23|02941|31035|FSBW|273.07M|273070000|33.91|13,474|19.34%|20|2021-10-28|Oct 28, 2021|09/2021|0.97|0.89|31050000|28900000|2021-07-24|Jul 24, 2021|06/2021|0.97|0.9533|29410000|29400000
2022-01-16 18:39:27|02942|16523|LNDC|323.12M|323120000|10.96|142,030|1.2%|34|2022-01-05|Jan 05, 2022|11/2021|-1.3|-0.0775|129490000|131680000|2021-09-29|Sep 29, 2021|08/2021|-0.32|-0.148|128790000|129120000
2022-01-16 18:39:30|02943|48416|FRBA|280.75M|280750000|14.42|29,203|50.84%|27|2021-10-26|Oct 26, 2021|09/2021|0.46|0.425|22700000|21930000|2021-07-26|Jul 26, 2021|06/2021|0.45|0.4025|21760000|21730000
2022-01-16 18:39:33|02944|993273|GTYH|341.4M|341400000|5.930|93,025|-5.42%|17|2021-11-04|Nov 04, 2021|09/2021|-0.0304|-0.0533|16360000|15310000|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.05|14420000|13810000
2022-01-16 18:39:37|02945|1089261|MESA|204.28M|204280000|5.680|607,637|-13.15%|24|2021-12-09|Dec 09, 2021|09/2021|-0.06|0.1175|130780000|150650000|2021-08-09|Aug 09, 2021|06/2021|0.11|0.1|125160000|134000000
2022-01-16 18:39:40|02946|20279|AHT|386.08M|386080000|11.270|1,839,381|-58.72%|34|2021-10-26|Oct 26, 2021|09/2021|-1.7|-1.76|247430000|231350000|2021-07-28|Jul 28, 2021|06/2021|-4.35|-2.9|193410000|178090000
2022-01-16 18:39:43|02947|15508|AVNW|351.77M|351770000|31.46|118,540|76.89%|33|2021-11-03|Nov 03, 2021|09/2021|0.67|0.52|73160000|69100000|2021-08-25|Aug 25, 2021|06/2021|0.45|0.42|71690000|65130000
2022-01-16 18:39:47|02948|20460|PKE|278.23M|278230000|13.60|93,618|-5.16%|33|2022-01-06|Jan 06, 2022|11/2021|0.08|--|13860000|--|2021-10-07|Oct 07, 2021|08/2021|0.1|--|13620000|--
2022-01-16 18:39:50|02949|1129463|LOTZ|237.08M|237080000|2.080|2,071,946|-81.96%|11|2021-11-08|Nov 08, 2021|09/2021|-0.03|-0.2057|68000000|55090000|2021-08-09|Aug 09, 2021|06/2021|-0.06|-0.2|50800000|48100000
2022-01-16 18:39:55|02950|16577|MCBC|321.73M|321730000|9.410|87,275|4.04%|31|2021-10-28|Oct 28, 2021|09/2021|0.21|0.215|19940000|20770000|2021-07-22|Jul 22, 2021|06/2021|0.23|0.23|20630000|21140000
2022-01-16 18:39:59|02951|29685|TK|361.6M|361600000|3.560|610,488|25.35%|33|2021-11-04|Nov 04, 2021|09/2021|0.00|--|320400000|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|325500000|--
2022-01-16 18:40:02|02952|100168|TACO|454.24M|454240000|12.48|1,074,289|25.55%|27|2021-10-14|Oct 14, 2021|09/2021|0.11|0.095|124270000|124510000|2021-07-22|Jul 22, 2021|06/2021|0.16|0.115|124970000|122790000
2022-01-16 18:40:06|02953|1061436|FTSI|372.44M|372440000|26.35|166,221|29.55%|19|2021-11-04|Nov 04, 2021|09/2021|-0.71|0.15|90900000|105900000|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.12|99800000|77100000
2022-01-16 18:40:10|02954|24401|VHC|173.81M|173810000|2.440|454,583|-57.12%|24|2021-11-09|Nov 09, 2021|09/2021|-0.05|--|4000|--|2021-08-11|Aug 11, 2021|06/2021|-0.05|--|15000|--
2022-01-16 18:40:13|02955|16946|POWL|336.92M|336920000|28.64|38,479|-13.05%|33|2021-12-07|Dec 07, 2021|09/2021|0.28|-0.045|129460000|116090000|2021-08-03|Aug 03, 2021|06/2021|-0.17|0.01|115810000|111570000
2022-01-16 18:40:17|02956|1073036|FIXX|210.88M|210880000|3.690|403,398|-71.48%|19|2021-11-15|Nov 15, 2021|09/2021|-0.54|-0.587|1680000|643700|2021-08-12|Aug 12, 2021|06/2021|-0.54|-0.575|2190000|429700
2022-01-16 18:40:20|02957|20915|BRT|390.08M|390080000|21.39|36,860|40.08%|21|2021-11-08|Nov 08, 2021|09/2021|1.55|-0.11|7710000|6920000|2021-08-05|Aug 05, 2021|06/2021|0.34|0.23|6960000|6800000
2022-01-16 18:40:24|02958|1129485|PSTL|399.45M|399450000|18.10|155,110|11.73%|13|2021-11-08|Nov 08, 2021|09/2021|0.03|0.0525|10200000|9490000|2021-08-10|Aug 10, 2021|06/2021|0.04|0.035|8980000|8840000
2022-01-16 18:40:28|02959|949628|XBIT|352.63M|352630000|11.60|67,937|-29.1%|26|2021-11-11|Nov 11, 2021|09/2021|-0.11|0.03|4520000|7000000|2021-08-13|Aug 13, 2021|06/2021|-0.06|0.03|4530000|7000000
2022-01-16 18:40:31|02960|16973|EYPT|336.56M|336560000|9.930|799,228|-9.07%|31|2021-11-03|Nov 03, 2021|09/2021|-0.58|-0.402|9100000|9880000|2021-08-04|Aug 04, 2021|06/2021|-0.35|-0.45|9010000|8710000
2022-01-16 18:40:38|02961|1163124|NKTX|400.01M|400010000|12.14|383,963|-76.33%|9|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.62|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.66|-0.604|0.00|0.00
2022-01-16 18:40:40|02962|1163026|AKUS|283.88M|283880000|8.23|126,576|-53.66%|9|2021-11-12|Nov 12, 2021|09/2021|-0.67|-0.625|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.66|-0.4825|0.00|0.00
2022-01-16 18:40:43|02963|15905|DGICA|458.35M|458350000|14.63|34,905|3.03%|33|2021-10-27|Oct 27, 2021|09/2021|-0.18|0.1992|197020000|194250000|2021-07-27|Jul 27, 2021|06/2021|0.42|0.281|209610000|207460000
2022-01-16 18:40:49|02964|31073|CRDF|287.87M|287870000|6.860|816,471|-49.03%|32|2021-11-04|Nov 04, 2021|09/2021|-0.17|-0.17|86000|40000|2021-08-05|Aug 05, 2021|06/2021|-0.17|-0.15|68000|152500
2022-01-16 18:40:52|02965|992681|CTXR|223.43M|223430000|1.530|1,779,578|35.4%|19|2021-12-15|Dec 15, 2021|09/2021|-0.03|-0.04|--|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.05|-0.05|0.00|0.00
2022-01-16 18:40:56|02966|16622|MHLD|255.87M|255870000|2.960|77,977|32.14%|33|2021-11-09|Nov 09, 2021|09/2021|-0.04|0.00|21710000|--|2021-08-09|Aug 09, 2021|06/2021|0.16|0.00|21980000|--
2022-01-16 18:40:59|02967|1034513|BBCP|479.42M|479420000|8.460|118,230|63.95%|19|2022-01-12|Jan 12, 2022|10/2021|0.05|0.1008|87750000|82890000|2021-09-08|Sep 08, 2021|07/2021|0.07|0.1039|80760000|80330000
2022-01-16 18:41:04|02968|16780|NWPX|302.53M|302530000|30.65|50,630|-2.79%|33|2021-11-08|Nov 08, 2021|09/2021|0.5|0.325|84640000|75250000|2021-08-04|Aug 04, 2021|06/2021|0.21|0.275|73810000|71000000
2022-01-16 18:41:07|02969|1052355|FDBC|298.83M|298830000|52.93|4,458|-14.63%|19|2021-10-27|Oct 27, 2021|09/2021|0.85|--|22180000|--|2021-07-28|Jul 28, 2021|06/2021|1.13|--|18740000|--
2022-01-16 18:41:11|02970|101858|CSLT|333.85M|333850000|2.040|2,201,685|23.64%|30|2021-11-02|Nov 02, 2021|09/2021|0.01|-0.01|34780000|33510000|2021-08-03|Aug 03, 2021|06/2021|0.01|-0.005|35600000|34570000
2022-01-16 18:41:14|02971|50995|DRIO|170.56M|170560000|10.29|160,106|-42.48%|25|2021-11-15|Nov 15, 2021|09/2021|-1.36|-0.9871|5630000|5770000|2021-08-16|Aug 16, 2021|06/2021|-1.16|-0.8688|5260000|5140000
2022-01-16 18:41:18|02972|15683|CECE|224.52M|224520000|6.270|63,649|-17.82%|32|2021-11-08|Nov 08, 2021|09/2021|0.01|0.1075|79980000|81300000|2021-08-03|Aug 03, 2021|06/2021|0.09|0.0875|78680000|76340000
2022-01-16 18:41:22|02973|20449|IHC|833.95M|833950000|56.79|31,667|33.97%|19|2021-11-09|Nov 09, 2021|09/2021|-0.79|--|6440000|--|2021-08-09|Aug 09, 2021|06/2021|-0.02|--|47810000|--
2022-01-16 18:41:26|02974|16744|NNBR|182.03M|182030000|4.230|169,227|-30.54%|31|2021-11-04|Nov 04, 2021|09/2021|0.01|0.005|117240000|116900000|2021-08-05|Aug 05, 2021|06/2021|0.01|0.06|123160000|122000000
2022-01-16 18:41:30|02975|1166560|ONCR|109.17M|109170000|4.23|230,087|-85.31%|7|2021-11-03|Nov 03, 2021|09/2021|-0.65|-0.6367|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.6|-0.5633|0.00|0.00
2022-01-16 18:41:34|02976|20960|FF|354.92M|354920000|8.110|243,540|-30.62%|33|2021-11-09|Nov 09, 2021|09/2021|0.21|--|98680000|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|74120000|--
2022-01-16 18:41:38|02977|1076698|USX|262.53M|262530000|5.200|260,712|-29.06%|21|2021-10-21|Oct 21, 2021|09/2021|0.07|0.135|491140000|479590000|2021-07-22|Jul 22, 2021|06/2021|0.08|0.1307|475020000|465820000
2022-01-16 18:41:43|02978|15889|DAKT|234.14M|234140000|5.150|423,260|-3.01%|33|2021-12-01|Dec 01, 2021|10/2021|0.05|0.1|164480000|146900000|2021-09-01|Sep 01, 2021|07/2021|0.08|0.18|144730000|155650000
2022-01-16 18:41:46|02979|100200|EIGR|160.37M|160370000|4.720|214,996|-57.17%|30|2021-11-04|Nov 04, 2021|09/2021|-0.5814|-0.5443|3040000|2930000|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.537|2100000|2080000
2022-01-16 18:41:51|02980|16495|LCUT|326.75M|326750000|14.84|33,786|-1.4%|33|2021-11-04|Nov 04, 2021|09/2021|0.61|0.4|224780000|238240000|2021-08-05|Aug 05, 2021|06/2021|0.28|-0.06|186640000|160550000
2022-01-16 18:41:58|02981|1080088|AVRO|89.92M|89920000|2.060|609,010|-85.68%|19|2021-11-04|Nov 04, 2021|09/2021|-0.75|-0.7579|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.74|-0.662|0.00|0.00
2022-01-16 18:42:01|02982|1096079|CBNK|370.15M|370150000|26.69|25,398|84.58%|18|2021-10-25|Oct 25, 2021|09/2021|0.6828|0.58|44660000|40570000|2021-07-22|Jul 22, 2021|06/2021|0.68|0.4425|40990000|36400000
2022-01-16 18:42:05|02983|1153038|HBT|573.25M|573250000|19.73|24,923|26.47%|12|2021-10-25|Oct 25, 2021|09/2021|0.53|0.434|39110000|38800000|2021-07-26|Jul 26, 2021|06/2021|0.52|0.456|38470000|40060000
2022-01-16 18:42:09|02984|1152989|FREQ|177.86M|177860000|5.140|200,202|-85.66%|13|2021-11-15|Nov 15, 2021|09/2021|-0.73|-0.589|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.52|-0.5086|9420000|6710000
2022-01-16 18:42:20|02985|16192|GLRE|251.46M|251460000|7.430|105,911|-7.59%|33|2021-11-03|Nov 03, 2021|09/2021|-0.42|-0.7462|128740000|--|2021-08-03|Aug 03, 2021|06/2021|0.02|0.0011|141580000|--
2022-01-16 18:42:24|02986|16923|PLPC|311.05M|311050000|63.48|8,052|-11.39%|21|2021-10-29|Oct 29, 2021|09/2021|2.15|--|135400000|--|2021-07-30|Jul 30, 2021|06/2021|1.8|--|133000000|--
2022-01-16 18:42:27|02987|998045|NODK|389.2M|389200000|18.33|7,261|7.95%|19|2021-11-05|Nov 05, 2021|09/2021|-0.22|--|82670000|--|2021-08-04|Aug 04, 2021|06/2021|-0.12|--|76800000|--
2022-01-16 18:42:29|02988|1169488|AFCG|398.58M|398580000|20.50|188,463|-|4|2021-11-04|Nov 04, 2021|09/2021|0.44|0.4303|10620000|10620000|2021-08-05|Aug 05, 2021|06/2021|0.43|0.49|8750000|8750000
2022-01-16 18:42:33|02989|16914|PKOH|266.43M|266430000|22.45|36,297|-27.93%|32|2021-11-02|Nov 02, 2021|09/2021|-0.32|0.28|358500000|348330000|2021-08-03|Aug 03, 2021|06/2021|-0.33|0.4533|350000000|352900000
2022-01-16 18:42:36|02990|940832|ADVM|161.95M|161950000|1.650|1,344,168|-85.49%|26|2021-11-04|Nov 04, 2021|09/2021|-0.39|-0.375|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.45|-0.3814|0.00|0.00
2022-01-16 18:42:40|02991|1121798|ASLE|805.58M|805580000|15.59|250,565|2.63%|11|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2|73300000|94000000|2021-08-06|Aug 06, 2021|06/2021|0.38|0.07|91900000|77300000
2022-01-16 18:42:45|02992|20884|MG|211.22M|211220000|7.17|81,642|-13.51%|35|2021-11-02|Nov 02, 2021|09/2021|0.12|0.176|174560000|170110000|2021-08-02|Aug 02, 2021|06/2021|0.22|0.112|177680000|165140000
2022-01-16 18:42:48|02993|41341|TNXP|141.93M|141930000|0.2860|16,454,009|-68.57%|28|2021-11-08|Nov 08, 2021|09/2021|-0.05|-0.07|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.07|-0.065|0.00|0.00
2022-01-16 18:42:51|02994|1121155|TCRR|153.26M|153260000|4.01|837,663|-87.77%|16|2021-11-10|Nov 10, 2021|09/2021|-0.69|-0.6311|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.64|-0.5838|0.00|0.00
2022-01-16 18:42:55|02995|17495|VLGEA|323.75M|323750000|22.25|32,866|-3.97%|25|2021-12-08|Dec 08, 2021|10/2021|0.5|--|494200000|--|2021-10-12|Oct 12, 2021|07/2021|0.5|--|536300000|--
2022-01-16 18:42:59|02996|16665|MRLN|279.16M|279160000|23.50|45,506|92.78%|33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.51|20700000|38390000|2021-07-29|Jul 29, 2021|06/2021|0.84|0.32|20670000|40080000
2022-01-16 18:43:03|02997|52760|||||||30|2021-11-04|Nov 04, 2021|09/2021|-0.16|-0.1|394800000|283100000|2021-08-06|Aug 06, 2021|06/2021|-0.2692|-0.18|243800000|272400000
2022-01-16 18:43:06|02998|16106|FLXS|180.92M|180920000|26.74|29,977|-23.88%|28|2021-10-25|Oct 25, 2021|09/2021|0.61|--|137700000|--|2021-08-23|Aug 23, 2021|06/2021|0.81|--|136200000|--
2022-01-16 18:43:12|02999|31034|FRGI|260.13M|260130000|10.02|74,548|-31.74%|33|2021-11-11|Nov 11, 2021|09/2021|-0.09|0.02|88590000|88000000|2021-08-12|Aug 12, 2021|06/2021|0.13|0.165|91160000|157940000
2022-01-16 18:43:15|03000|976457|SCWX|1.26B|1260000000|14.99|131,302|7.38%|22|2021-12-02|Dec 02, 2021|10/2021|0.01|-0.0614|133700000|132900000|2021-09-02|Sep 02, 2021|07/2021|0.01|-0.0143|134170000|134980000
2022-01-16 18:43:20|03001|20546|ODC|255.73M|255730000|34.49|18,130|2.56%|34|2021-12-07|Dec 07, 2021|10/2021|0.08|--|82460000|--|2021-10-13|Oct 13, 2021|07/2021|0.08|--|78120000|--
2022-01-16 18:43:23|03002|40992|HMTV|286.33M|286330000|7.11|112,321|-30.77%|32|2021-11-05|Nov 05, 2021|09/2021|-0.3694|-0.37|50790000|51800000|2021-08-09|Aug 09, 2021|06/2021|-0.16|0.00|50460000|52950000
2022-01-16 18:43:25|03003|1169484|SNSE|160.33M|160330000|5.24|85,989|-|6|2021-11-09|Nov 09, 2021|09/2021|-0.32|-0.245|0.00|0.00|2021-08-11|Aug 11, 2021|06/2020|-0.17|--|--|--
2022-01-16 18:43:28|03004|1163254|PSTX|328.78M|328780000|5.260|162,561|-39.4%|11|2021-11-09|Nov 09, 2021|09/2021|-0.68|-0.7433|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.74|-0.63|0.00|0.00
2022-01-16 18:43:31|03005|1153684|ETNB|245.82M|245820000|12.12|75,211|-43.31%|12|2021-11-11|Nov 11, 2021|09/2021|-1.41|-1.06|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-1.03|-0.8338|0.00|0.00
2022-01-16 18:43:35|03006|17502|VOXX|251.17M|251170000|10.52|147,755|-51.16%|34|2022-01-10|Jan 10, 2022|11/2021|-1.16|0.065|191870000|184610000|2021-10-13|Oct 13, 2021|08/2021|0.01|0.07|143110000|134390000
2022-01-16 18:43:37|03007|1156575|BDTX|153.61M|153610000|4.24|547,820|-84.26%|14|2021-11-08|Nov 08, 2021|09/2021|-0.97|-0.9617|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.95|-0.87|0.00|0.00
2022-01-16 18:43:40|03008|1163279|TIG|406.33M|406330000|7.94|125,435|-44.67%|8|2021-11-10|Nov 10, 2021|09/2021|0.15|0.1775|177620000|158740000|2021-08-11|Aug 11, 2021|06/2021|0.08|0.1683|156550000|149070000
2022-01-16 18:43:45|03009|16702|NATR|367.75M|367750000|18.61|72,064|20.22%|33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.18|114750000|102800000|2021-08-05|Aug 05, 2021|06/2021|0.32|--|109000000|--
2022-01-16 18:43:48|03010|1167743|SBTX|172.51M|172510000|4.91|411,282|-89.84%|8|2021-11-10|Nov 10, 2021|09/2021|-0.65|-0.652|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.7|-0.536|0.00|0.00
2022-01-16 18:43:51|03011|1163753|PBFS|283.12M|283120000|11.28|12,086|6.31%|11|2021-11-09|Nov 09, 2021|09/2021|0.05|--|13820000|--|2021-09-28|Sep 28, 2021|06/2021|-0.14|--|14110000|--
2022-01-16 18:43:57|03012|1061143|ACET|569.92M|569920000|14.56|1,153,238|11.15%|20|2021-11-10|Nov 10, 2021|09/2021|-0.44|-0.43|3430000|2690000|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.5214|4810000|2000000
2022-01-16 18:44:01|03013|21030|IVC|96.65M|96650000|2.760|1,123,052|-71.6%|33|2021-10-27|Oct 27, 2021|09/2021|-0.12|-0.1925|224200000|219560000|2021-08-04|Aug 04, 2021|06/2021|-0.28|-0.23|225860000|214600000
2022-01-16 18:44:05|03014|102927|IMUX|311.06M|311060000|11.85|214,374|-33.76%|29|2021-11-04|Nov 04, 2021|09/2021|-0.76|-0.805|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.82|-0.6838|0.00|0.00
2022-01-16 18:44:10|03015|30798|IBIO|112.25M|112250000|0.5150|3,430,597|-64.97%|19|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.05|211000|500000|2021-09-27|Sep 27, 2021|06/2021|0.01|-0.04|500000|800000
2022-01-16 18:44:12|03016|1131052|FOA|791.8M|791800000|4.180|513,096|-59.22%|8|2021-11-08|Nov 08, 2021|09/2021|0.39|0.27|456500000|426230000|2021-08-11|Aug 11, 2021|06/2021|0.3|0.38|389000000|449970000
2022-01-16 18:44:16|03017|20854|CRDa|403.23M|403230000|7.840|46,049|-1.75%|33|2021-11-08|Nov 08, 2021|09/2021|0.25|0.2067|288500000|262340000|2021-08-03|Aug 03, 2021|06/2021|0.25|0.165|267460000|249850000
2022-01-16 18:44:20|03018|1129438|MEC|296.95M|296950000|14.53|79,382|10.49%|15|2021-11-02|Nov 02, 2021|09/2021|0.01|0.1255|109020000|119530000|2021-08-03|Aug 03, 2021|06/2021|0.16|0.2003|120210000|122100000
2022-01-16 18:44:26|03019|16229|ONCT|100.34M|100340000|2.030|631,490|-62.82%|33|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.16|2130000|1300000|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1375|883000|1090000
2022-01-16 18:44:30|03020|15609|BSET|150.53M|150530000|15.43|52,328|-27.86%|28|2021-09-30|Sep 30, 2021|08/2021|0.31|0.31|118910000|119500000|2021-07-01|Jul 01, 2021|05/2021|0.6|0.35|124060000|116200000
2022-01-16 18:44:33|03021|1072329|LAZY|227.1M|227100000|18.36|148,432|4.14%|19|2021-11-04|Nov 04, 2021|09/2021|1.32|1.25|318730000|318700000|2021-08-05|Aug 05, 2021|06/2021|1.21|1.16|322790000|322780000
2022-01-16 18:44:38|03022|1043280|MBIO|139.72M|139720000|1.500|1,110,833|-66.81%|19|2021-11-12|Nov 12, 2021|09/2021|-0.19|-0.1803|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.16|-0.194|0.00|0.00
2022-01-16 18:44:42|03023|16478|KVHI|177.65M|177650000|9.40|46,239|-23.39%|33|2021-11-04|Nov 04, 2021|09/2021|0.22|-0.16|42980000|43100000|2021-07-30|Jul 30, 2021|06/2021|-0.31|-0.1567|43360000|41310000
2022-01-16 18:44:46|03024|16124|FRBK|235.44M|235440000|3.960|196,635|34.69%|27|2021-10-27|Oct 27, 2021|09/2021|0.08|0.065|38760000|39180000|2021-07-23|Jul 23, 2021|06/2021|0.08|0.065|38300000|39170000
2022-01-16 18:44:51|03025|1097779|LEGH|604.51M|604510000|24.97|40,572|67.81%|17|2021-11-10|Nov 10, 2021|09/2021|0.61|0.43|56500000|48190000|2021-08-09|Aug 09, 2021|06/2021|0.51|0.43|48600000|47810000
2022-01-16 18:44:54|03026|1174322|AOMR|436.98M|436980000|17.25|82,001|-|6|2021-11-09|Nov 09, 2021|09/2021|0.25|0.3559|9250000|12670000|2021-08-13|Aug 13, 2021|06/2020|1.03|--|9220000|--
2022-01-16 18:44:57|03027|20673|BH|303.26M|303260000|133.27|4,832|21.74%|23|2021-11-05|Nov 05, 2021|09/2021|-5.62|--|82080000|--|2021-08-06|Aug 06, 2021|06/2021|-10.67|--|90790000|--
2022-01-16 18:45:01|03028|1137408|BCEL|78.76M|78760000|2.120|556,008|-85.92%|15|2021-11-02|Nov 02, 2021|09/2021|-0.74|-0.7367|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.72|-0.6944|0.00|0.00
2022-01-16 18:45:04|03029|1163487|INZY|159.5M|159500000|6.74|49,897|-75.84%|9|2021-11-09|Nov 09, 2021|09/2021|-0.6|-0.61|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.53|-0.57|0.00|0.00
2022-01-16 18:45:08|03030|1072283|HOFV|138.39M|138390000|1.450|1,453,737|-18.99%|12|2021-11-10|Nov 10, 2021|09/2021|0.08|-0.11|3500000|4000000|2021-08-12|Aug 12, 2021|06/2021|0.16|-0.1|2360000|6000000
2022-01-16 18:45:12|03031|17310|TAST|140.3M|140300000|2.810|398,918|-59.16%|33|2021-11-10|Nov 10, 2021|09/2021|-0.16|-0.155|421700000|418080000|2021-08-12|Aug 12, 2021|06/2021|0.00|0.088|424540000|426020000
2022-01-16 18:45:15|03032|1061145|SLDB|154.41M|154410000|1.400|1,468,291|-78.4%|20|2021-11-03|Nov 03, 2021|09/2021|-0.16|-0.1786|3520000|3670000|2021-08-16|Aug 16, 2021|06/2021|-0.17|-0.1737|3600000|3800000
2022-01-16 18:45:18|03033|1168308|MILE|233.77M|233770000|1.830|3,241,989|-89.63%|5|2021-11-15|Nov 15, 2021|09/2021|-0.21|-0.1527|30000000|11440000|2021-08-09|Aug 09, 2021|06/2021|-0.33|-0.3123|28100000|11730000
2022-01-16 18:45:20|03034|1086972|RVI|135.78M|135780000|6.43|518,982|-59.15%|18|2021-11-03|Nov 03, 2021|09/2021|-0.26|--|30810000|--|2021-08-03|Aug 03, 2021|06/2021|-3.3|--|41860000|--
2022-01-16 18:45:25|03035|1008760|EEX|237.75M|237750000|3.390|110,089|-25.17%|20|2021-11-01|Nov 01, 2021|09/2021|-0.2233|0.06|76500000|50000000|2021-07-30|Jul 30, 2021|06/2021|-0.7083|-0.07|15000000|30000000
2022-01-16 18:45:28|03036|41224|NGVC|311.35M|311350000|13.75|55,753|-5.43%|33|2021-11-18|Nov 18, 2021|09/2021|0.32|--|272650000|--|2021-08-05|Aug 05, 2021|06/2021|0.22|--|258620000|--
2022-01-16 18:45:31|03037|989653|FLNT|146.84M|146840000|1.860|243,672|-59.48%|21|2021-11-04|Nov 04, 2021|09/2021|0.03|0.005|85860000|82590000|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.03|73380000|63340000
2022-01-16 18:45:47|03038|21142|SRT|208.92M|208920000|5.120|79,318|-35.76%|33|2021-11-02|Nov 02, 2021|09/2021|0.07|0.12|172790000|162510000|2021-08-09|Aug 09, 2021|06/2021|0.24|0.09|189030000|159760000
2022-01-16 18:45:51|03039|40101|UIHC|185.78M|185780000|4.300|147,155|-24.96%|32|2021-11-11|Nov 11, 2021|09/2021|-0.36|-0.3351|322490000|355830000|2021-08-04|Aug 04, 2021|06/2021|-0.57|-0.2795|426420000|432960000
2022-01-16 18:45:57|03040|1156304|VEL|439.51M|439510000|13.61|33,670|93.32%|13|2021-11-03|Nov 03, 2021|09/2021|0.23|0.2043|22230000|20900000|2021-08-05|Aug 05, 2021|06/2021|0.25|0.1693|23540000|19700000
2022-01-16 18:46:01|03041|961750|AC|1.01B|1010000000|45.80|5,887|29.16%|20|2021-11-08|Nov 08, 2021|09/2021|0.07|--|2110000|--|2021-08-06|Aug 06, 2021|06/2021|1.34|--|2490000|--
2022-01-16 18:46:04|03042|1169946|TLIS|85.7M|85700000|3.260|195,716|-|6|2021-11-15|Nov 15, 2021|09/2021|-1.49|-1.4|200000|1460000|2021-08-10|Aug 10, 2021|06/2021|-2.51|-0.9125|117000|0.00
2022-01-16 18:46:08|03043|1082076|LSEA|344.79M|344790000|7.450|48,307|-21.99%|10|2021-11-10|Nov 10, 2021|09/2021|0.18|0.26|214130000|256760000|2021-08-06|Aug 06, 2021|06/2021|0.38|0.09|250270000|188000000
2022-01-16 18:46:13|03044|958191|STON|279.8M|279800000|2.370|143,202|-30.9%|25|2021-11-11|Nov 11, 2021|09/2021|-0.04|--|82300000|--|2021-08-10|Aug 10, 2021|06/2021|-0.3|--|82980000|--
2022-01-16 18:46:15|03045|1167742|SGTX|71.08M|71080000|2.20|140,029|-93.8%|10|2021-11-10|Nov 10, 2021|09/2021|-0.63|-0.6574|1950000|2900000|2021-08-10|Aug 10, 2021|06/2021|-0.65|-0.6275|2700000|3100000
2022-01-16 18:46:20|03046|17355|TISI|25.56M|25560000|0.825|696,505|-92.43%|33|2021-11-12|Nov 12, 2021|09/2021|-1.01|-0.175|217410000|246870000|2021-08-04|Aug 04, 2021|06/2021|-0.48|-0.3062|238870000|235710000
2022-01-16 18:46:23|03047|20885|NL|350.4M|350400000|7.180|28,598|51.48%|32|2021-11-04|Nov 04, 2021|09/2021|0.21|0.22|34500000|--|2021-08-04|Aug 04, 2021|06/2021|0.26|0.21|36300000|--
2022-01-16 18:46:27|03048|16857|HPK|1.82B|1820000000|18.670|94,554|3.72%|12|2021-11-08|Nov 08, 2021|09/2021|0.08|0.14|47470000|44900000|2021-08-09|Aug 09, 2021|06/2021|0.06|0.11|48270000|45600000
2022-01-16 18:46:31|03049|29712|VHI|825.41M|825410000|29.19|15,177|68.92%|32|2021-11-04|Nov 04, 2021|09/2021|1.36|1.44|578900000|--|2021-08-05|Aug 05, 2021|06/2021|0.75|1.32|525300000|--
2022-01-16 18:46:34|03050|1166745|SPRB|80.48M|80480000|3.43|3,703,891|-85.35%|7|2021-11-15|Nov 15, 2021|09/2021|-0.49|-0.5725|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.5|-0.45|0.00|0.00
2022-01-16 18:46:37|03051|1169333|HMPT|682.29M|682290000|4.890|108,458|-|7|2021-11-04|Nov 04, 2021|09/2021|0.1079|0.0548|274600000|174980000|2021-08-11|Aug 11, 2021|06/2020|1.22|--|431600000|--
2022-01-16 18:46:41|03052|24437|CIX|278.63M|278630000|22.46|6,046|58.17%|32|2021-11-03|Nov 03, 2021|09/2021|0.33|--|34560000|--|2021-08-02|Aug 02, 2021|06/2021|0.37|--|36250000|--
2022-01-16 18:46:45|03053|348|ADSGn|48.35B|48350000000|252.35|589,991|-10.45%|33|2021-11-10|Nov 10, 2021|09/2021|2.34|2.46|5750000000|5840000000|2021-08-05|Aug 05, 2021|06/2021|1.93|1.58|5080000000|4940000000
2022-01-16 18:46:49|03054|347|ALVG|13.62B|13620000000|227.00|843,190|12.29%|34|2021-11-10|Nov 10, 2021|09/2021|5.01|4.61|34400000000|33480000000|2021-08-06|Aug 06, 2021|06/2021|5.22|4.1|34300000000|22000000000
2022-01-16 18:46:53|03055|345|BASFn|2.95B|2950000000|68.110|2,889,478|1.22%|32|2021-10-27|Oct 27, 2021|09/2021|1.56|1.5|19670000000|17840000000|2021-07-28|Jul 28, 2021|06/2021|2.03|1.79|19750000000|18200000000
2022-01-16 18:46:56|03056|346|BAYGn|51.67B|51670000000|52.59|2,919,102|0.65%|33|2021-11-09|Nov 09, 2021|09/2021|1.05|0.8806|9780000000|9220000000|2021-08-05|Aug 05, 2021|06/2021|1.61|1.54|10850000000|10190000000
2022-01-16 18:47:00|03057|6283|BEIG|20.58B|20580000000|90.720|344,261|-1.92%|33|2021-10-28|Oct 28, 2021|09/2021|1.21|1.21|1890000000|1880000000|2021-08-05|Aug 05, 2021|06/2021|1.53|1.53|1930000000|1850000000
2022-01-16 18:47:04|03058|652|BMWG|65.52B|65520000000|99.320|1,212,774|43.09%|33|2021-11-03|Nov 03, 2021|09/2021|3.89|4.72|27470000000|25750000000|2021-08-03|Aug 03, 2021|06/2021|7.23|4.3|28580000000|27150000000
2022-01-16 18:47:09|03059|14145|BNRGn|12.02B|12020000000|77.780|356,794|16.26%|33|2021-11-04|Nov 04, 2021|09/2021|1.02|1.15|3740000000|3380000000|2021-08-10|Aug 10, 2021|06/2021|0.87|1.13|3470000000|3280000000
2022-01-16 18:47:13|03060|353|CONG|19.33B|19330000000|96.67|493,896|-8.54%|34|2021-11-10|Nov 10, 2021|09/2022|--|--|--|--|2021-11-10|Nov 10, 2021|09/2021|1.55|0.7463|8000000000|8090000000
2022-01-16 18:47:16|03061|958839|1COV|10.76B|10760000000|55.760|2,261|3.6%|24|2021-11-08|Nov 08, 2021|09/2021|2.44|2.25|4300000000|4050000000|2021-08-06|Aug 06, 2021|06/2021|2.32|2.32|3960000000|3700000000
2022-01-16 18:47:19|03062|355|Daimler AG Stock - Inves|80.01B|80010000000|74.790|3,077,193|32.94%|25|2021-10-29|Oct 29, 2021|09/2021|1.93|1.92|40080000000|38690000000|2021-07-21|Jul 21, 2021|06/2021|3.36|2.88|43480000000|42170000000
2022-01-16 18:47:23|03063|1014089|DHER|19.7B|19700000000|78.52|758,613|-38.15%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|1790000000|1730000000|2021-09-02|Sep 02, 2021|06/2021|-3.84|--|1550000000|1550000000
2022-01-16 18:47:26|03064|352||24.69B|24690000000|11.954|9,782,256|24.17%|33|2021-11-18|Nov 18, 2021|09/2021|0.36|0.152|6000000000|5990000000|2021-07-27|Jul 27, 2021|06/2021|0.2|0.335|6210000000|6030000000
2022-01-16 18:47:29|03065|359|DB1Gn|28.26B|28260000000|154.000|410,642|15.31%|22|2021-10-19|Oct 19, 2021|09/2021|1.74|1.6|837900000|861330000|2021-07-26|Jul 26, 2021|06/2021|1.79|1.62|881700000|879150000
2022-01-16 18:47:33|03066|354|DPWGn|66.29B|66290000000|54.130|2,325,967|26.77%|33|2021-11-04|Nov 04, 2021|09/2021|0.87|0.8415|20040000000|17910000000|2021-08-05|Aug 05, 2021|06/2021|1.02|0.955|19470000000|18810000000
2022-01-16 18:47:36|03067|656|DTEGn|75.72B|75720000000|15.962|9,645,385|6.06%|23|2021-11-12|Nov 12, 2021|09/2021|0.27|0.2991|26880000000|26710000000|2021-08-12|Aug 12, 2021|06/2021|0.45|0.3945|26590000000|26200000000
2022-01-16 18:47:39|03068|9251|EONGn|32.02B|32020000000|12.282|6,795,447|39.47%|33|2021-11-10|Nov 10, 2021|09/2021|0.47|0.1091|15050000000|17080000000|2021-08-11|Aug 11, 2021|06/2021|0.67|0.1|14640000000|13850000000
2022-01-16 18:47:43|03069|653|FMEG|17.27B|17270000000|58.960|647,314|-14.28%|33|2021-11-02|Nov 02, 2021|09/2021|0.94|0.9423|4440000000|4520000000|2021-07-30|Jul 30, 2021|06/2021|0.76|0.7957|4320000000|4380000000
2022-01-16 18:47:47|03070|6284|FREG|20.86B|20860000000|37.355|1,543,591|-2.7%|33|2021-11-19|Nov 19, 2021|09/2021|0.78|0.7649|9320000000|9270000000|2021-07-29|Jul 29, 2021|06/2021|0.85|0.8062|9250000000|9070000000
2022-01-16 18:47:50|03071|6334|HEIG|14.73B|14730000000|65.020|662,834|-2.64%|33|2021-11-04|Nov 04, 2021|09/2021|2.49|2.64|5060000000|5040000000|2021-07-28|Jul 28, 2021|06/2021|2.51|2.5|4980000000|4980000000
2022-01-16 18:47:54|03072|1054774|HFGG|9.77B|9770000000|56.26|1,063,926|-9.04%|19|2021-11-19|Nov 19, 2021|09/2021|0.13|--|1420000000|1330000000|2021-08-08|Aug 08, 2021|06/2021|0.46|--|1560000000|1460000000
2022-01-16 18:47:57|03073|357|HNKG_p|35.74B|35740000000|82.34|578,255|-8.06%|33|2021-11-08|Nov 08, 2021|09/2021|1.08|1.08|5090000000|5080000000|2021-08-12|Aug 12, 2021|06/2021|1.2|1.22|4960000000|5010000000
2022-01-16 18:48:00|03074|659|IFXGn|51.07B|51070000000|39.245|3,938,548|16.56%|33|2021-11-10|Nov 10, 2021|09/2021|0.41|0.3126|3010000000|2940000000|2021-08-03|Aug 03, 2021|06/2021|0.27|0.2792|2720000000|2780000000
2022-01-16 18:48:04|03075|1097708|LINI|145.16B|145160000000|285.450|710,009|33.58%|21|2021-10-28|Oct 28, 2021|09/2021|2.34|2.28|6570000000|6420000000|2021-08-04|Aug 04, 2021|06/2021|2.28|2.12|6400000000|6160000000
2022-01-16 18:48:09|03076|658|MRCG|83.11B|83110000000|191.15|337,693|28.37%|33|2021-11-10|Nov 10, 2021|09/2021|2.24|2.2|4970000000|4960000000|2021-08-05|Aug 05, 2021|06/2021|2.24|2.09|4870000000|4750000000
2022-01-16 18:48:14|03077|6321|MTXGn|10.47B|10470000000|196.30|253,387|-7.45%|33|2021-10-28|Oct 28, 2021|09/2021|1.58|1.48|1000000000|1050000000|2021-07-31|Jul 31, 2021|06/2021|1.44|1.44|1020000000|1020000000
2022-01-16 18:48:17|03078|662|MUVGn|38.28B|38280000000|273.20|316,275|14.93%|33|2021-11-09|Nov 09, 2021|09/2021|2.61|2.61|15480000000|15230000000|2021-08-10|Aug 10, 2021|06/2021|7.89|5.7|14640000000|10730000000
2022-01-16 18:48:20|03079|356|PSHG_p|27.15B|27150000000|88.660|623,306|55.49%|32|2021-11-09|Nov 09, 2021|09/2021|2.78|--|26500000|--|2021-08-10|Aug 10, 2021|06/2021|8.05|4.28|2570000000|53500000
2022-01-16 18:48:24|03080|958793|PUMG|13.94B|13940000000|93.16|294,311|5.94%|25|2021-10-27|Oct 27, 2021|09/2021|0.96|0.8516|1900000000|1790000000|2021-07-29|Jul 29, 2021|06/2021|0.33|0.3551|1590000000|1500000000
2022-01-16 18:48:28|03081|6336|QIA|9.53B|9530000000|41.960|731,368|-4.77%|33|2021-11-03|Nov 03, 2021|09/2021|0.5024|0.4588|463380000|425520000|2021-07-29|Jul 29, 2021|06/2021|0.565|0.5516|478410000|475600000
2022-01-16 18:48:32|03082|6306|RWEG|24.51B|24510000000|36.260|2,425,640|-2.79%|34|2021-11-11|Nov 11, 2021|09/2021|2.03|0.1157|4860000000|4640000000|2021-11-10|Nov 10, 2021|09/2022|--|--|--|--
2022-01-16 18:48:35|03083|663|SAPG|142.12B|142120000000|120.480|1,923,913|16.38%|31|2021-10-21|Oct 21, 2021|09/2021|1.74|1.46|6850000000|6780000000|2021-07-21|Jul 21, 2021|06/2021|1.75|1.21|6670000000|6690000000
2022-01-16 18:48:39|03084|19900|SATG_p|31.2B|31200000000|456.000|68,812|21.54%|33|2021-10-20|Oct 20, 2021|09/2021|2.16|2.04|897700000|897660000|2021-07-21|Jul 21, 2021|06/2021|2.02|2|838100000|838130000
2022-01-16 18:48:42|03085|350|SIEGn|51.94B|51940000000|145.86|1,319,416|21.77%|33|2021-11-11|Nov 11, 2021|09/2021|1.43|1.47|17440000000|16770000000|2021-08-05|Aug 05, 2021|06/2021|1.54|1.28|16090000000|14960000000
2022-01-16 18:48:47|03086|1166602|ENR1n|15.95B|15950000000|22.32|2,210,362|-27.13%|10|2021-11-10|Nov 10, 2021|09/2021|-0.29|-0.15|8200000000|8200000000|2021-08-04|Aug 04, 2021|06/2021|0.0503|0.1878|7260000000|7260000000
2022-01-16 18:48:51|03087|1072226|SHLG|66.83B|66830000000|59.58|749,855|36.65%|20|2021-11-04|Nov 04, 2021|09/2021|0.53|0.585|5160000000|4890000000|2021-07-29|Jul 29, 2021|06/2021|0.56|0.4864|5000000000|4490000000
2022-01-16 18:48:55|03088|6328|SY1G|17.18B|17180000000|116.550|281,432|15.28%|33|2021-10-26|Oct 26, 2021|09/2021|0.69|0.64|975000000|967900000|2021-08-05|Aug 05, 2021|06/2021|1.42|0.7|958150000|958100000
2022-01-16 18:48:59|03089|22402|VOWG_p|96.8B|96800000000|193.10|1,192,801|27.14%|33|2021-10-28|Oct 28, 2021|09/2021|5.51|4.51|56930000000|55550000000|2021-07-29|Jul 29, 2021|06/2021|9.7|7.42|67290000000|61130000000
2022-01-16 18:49:11|03090|49817|VNAn|37.63B|37630000000|48.46|4,449|-7.29%|32|2021-11-04|Nov 04, 2021|09/2021|0.6025|0.6025|592200000|596770000|2021-08-06|Aug 06, 2021|06/2021|0.6463|0.6813|589500000|589500000
2022-01-16 18:49:15|03091|942333|ZALG|16.46B|16460000000|65.56|796,967|-29.69%|28|2021-11-03|Nov 03, 2021|09/2021|-0.03|-0.0306|2280000000|2290000000|2021-08-05|Aug 05, 2021|06/2021|0.45|0.4272|2730000000|2730000000
2022-01-16 18:49:18|03092|19756|UUUG|139.49M|139490000|3.950|16,986|76.34%|22|2021-11-10|Nov 10, 2021|09/2021|-0.02|--|13150000|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|--|13200000|--
2022-01-16 18:49:23|03093|6325|ARLG|1.66B|1660000000|27.760|251,836|39.01%|33|2021-11-11|Nov 11, 2021|09/2021|0.38|--|214000000|213000000|2021-08-12|Aug 12, 2021|06/2021|0.27|0.36|197000000|197000000
2022-01-16 18:49:25|03094|1174918|YOUG|4.6B|4600000000|17.48|165,677|-|6|2022-01-11|Jan 11, 2022|11/2020|-0.13|--|346200000|--|2021-12-07|Dec 07, 2021|08/2021|-0.1053|-0.0681|395600000|396710000
2022-01-16 18:49:31|03095|962888|A4Y|212.47M|212470000|6.650|3,518|-21.3%|20|2021-11-09|Nov 09, 2021|09/2021|0.15|--|52300000|52400000|2021-08-10|Aug 10, 2021|06/2021|0.2|--|36700000|41050000
2022-01-16 18:49:38|03096|19760|APME|104.62M|104620000|5.120|21,878|-4.3%|24|2021-11-18|Nov 18, 2021|09/2021|0.03|--|7000000|7000000|2021-08-24|Aug 24, 2021|06/2021|0.01|--|6520000|6520000
2022-01-16 18:49:41|03097|49818|ADLG|802.03M|802030000|7.33|11,282|-41.36%|22|2021-11-12|Nov 12, 2021|09/2021|-0.51|--|90890000|--|2021-08-31|Aug 31, 2021|06/2021|0.69|--|177600000|--
2022-01-16 18:49:45|03098|962340|ADJ|1.18B|1180000000|11.49|539,061|-55.81%|23|2021-11-30|Nov 30, 2021|09/2021|0.08|0.2237|85310000|113040000|2021-09-16|Sep 16, 2021|06/2021|1.77|2.18|133240000|105580000
2022-01-16 18:49:50|03099|1081899|ASLG|737.12M|737120000|121.600|1,186|16.32%|18|2021-11-08|Nov 08, 2021|09/2021|-1.01|--|22100000|--|2021-08-16|Aug 16, 2021|06/2021|-1.82|--|21680000|--
2022-01-16 18:49:53|03100|953064|LNSX|331.85M|331850000|16.100|1,502|4.41%|21|2021-11-17|Nov 17, 2021|09/2021|0.07|--|198600000|--|2021-08-25|Aug 25, 2021|06/2021|0.06|--|180600000|--
2022-01-16 18:49:57|03101|19200|AOXG|3.47B|3470000000|19.500|656,521|33.02%|33|2021-11-03|Nov 03, 2021|09/2021|0.15|0.16|45930000|48420000|2021-08-09|Aug 09, 2021|06/2021|0.15|0.16|45620000|45300000
2022-01-16 18:50:01|03102|1056289|ACT1k|233.76M|233760000|23.4000|4,660|4%|19|2021-11-11|Nov 11, 2021|09/2021|0.48|0.5|95910000|95900000|2021-08-05|Aug 05, 2021|06/2021|0.9|--|111000000|90700000
2022-01-16 18:50:07|03103|19201|AMDG|962.92M|962920000|168.400|7,362|42.47%|32|2021-10-21|Oct 21, 2021|09/2021|2.05|--|96400000|--|2021-07-22|Jul 22, 2021|06/2021|1.30|--|90700000|--
2022-01-16 18:50:11|03104|961763|AT1|6.43B|6430000000|5.656|2,783,238|-5.35%|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
2022-01-16 18:50:18|03105|962860|AYDGn|52.62M|52620000|9.700|4,281|55.2%|19|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|0.07|--|5570000|--
2022-01-16 18:50:22|03106|1034495|AAGG|207.09M|207090000|13.4200|17,036|-7.45%|19|2021-11-12|Nov 12, 2021|09/2021|-0.11|--|41400000|41400000|2021-08-20|Aug 20, 2021|06/2021|-0.09|--|36350000|--
2022-01-16 18:50:27|03107|6311|NAFG|4.09B|4090000000|93.680|114,535|42.98%|27|2021-12-03|Dec 03, 2021|09/2021|1.4|1.22|4120000000|3960000000|2021-08-06|Aug 06, 2021|06/2021|3.79|2.64|4660000000|4470000000
2022-01-16 18:50:29|03108|1169593|AG1G|3.5B|3500000000|16.73|324,669|-|6|2021-11-16|Nov 16, 2021|09/2021|-0.1964|-0.2296|1260000000|1160000000|2021-08-05|Aug 05, 2021|06/2021|-0.4447|-0.1702|1070000000|941000000
2022-01-16 18:50:33|03109|993977|AVES|201.08M|201080000|15.4500|4,442|77.59%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.82|--|50280000|--
2022-01-16 18:50:36|03110|49821|BST1|89.23M|89230000|6.76|4,365|82.7%|22|2021-11-11|Nov 11, 2021|09/2021|0.19|0.08|22200000|18500000|2021-08-12|Aug 12, 2021|06/2021|0.1|--|19200000|--
2022-01-16 18:50:42|03111|6326|B5AG|256.74M|256740000|9.840|9,264|-19.42%|28|2021-11-11|Nov 11, 2021|09/2021|-0.05|--|382600000|382600000|2021-08-12|Aug 12, 2021|06/2021|-0.03|--|382500000|--
2022-01-16 18:50:46|03112|962864|BYWG|1.37B|1370000000|47.80|224.74|30.6%|21|2021-11-11|Nov 11, 2021|09/2021|0.09|--|5010000000|868000000|2021-08-05|Aug 05, 2021|06/2021|0.89|--|5010000000|--
2022-01-16 18:50:51|03113|40204|BYWGnx|1.37B|1370000000|38.450|12,276|17.05%|29|2021-11-11|Nov 11, 2021|09/2021|0.09|--|5010000000|868000000|2021-08-05|Aug 05, 2021|06/2021|0.89|--|5010000000|--
2022-01-16 18:50:54|03114|1054775|BFSA|2.73B|2730000000|68.20|67,107|23.55%|19|2021-10-28|Oct 28, 2021|09/2021|0.4|0.54|189980000|204960000|2021-07-28|Jul 28, 2021|06/2021|0.6|0.5|191600000|191950000
2022-01-16 18:50:58|03115|39127|BDTG|527.98M|527980000|52.300|5,771|22.34%|28|2021-12-09|Dec 09, 2021|09/2021|0.34|--|217600000|--|2021-08-09|Aug 09, 2021|06/2021|0.01|-0.13|214100000|211500000
2022-01-16 18:51:02|03116|964570|ARTG|110.6M|110600000|15.76|13,621|-54.38%|21|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.15|--|26400000|--
2022-01-16 18:51:06|03117|1174916|BIKE|743.6M|743600000|13.90|40,803|-|2|2021-12-01|Dec 01, 2021|09/2021|0.03|0.02|64300000|64300000|2021-09-01|Sep 01, 2021|06/2021|--|--|69800000|70000000
2022-01-16 18:51:10|03118|6300|GBFG|1.28B|1280000000|31.300|100,806|9.21%|33|2021-11-11|Nov 11, 2021|09/2021|0.7696|0.5105|945000000|945000000|2021-08-12|Aug 12, 2021|06/2021|0.2979|0.2839|977000000|956290000
2022-01-16 18:51:15|03119|19781|BIOG|1.69B|1690000000|42.800|1,950|46.58%|28|2021-11-11|Nov 11, 2021|09/2021|-0.26|--|113600000|--|2021-08-12|Aug 12, 2021|06/2021|-0.11|--|137800000|--
2022-01-16 18:51:18|03120|19203|BIOG_p|1.46B|1460000000|36.900|6,429|32.26%|28|2021-11-11|Nov 11, 2021|09/2021|-0.26|--|113600000|--|2021-08-12|Aug 12, 2021|06/2021|-0.11|--|137800000|--
2022-01-16 18:51:22|03121|19783|BMWG_p|55.31B|55310000000|83.850|74,361|58.21%|33|2021-11-03|Nov 03, 2021|09/2021|3.89|4.72|27470000000|25750000000|2021-08-03|Aug 03, 2021|06/2021|7.23|4.3|28580000000|27150000000
2022-01-16 18:51:25|03122|963035|BVB|475.51M|475510000|4.318|370,951|-22.13%|21|2021-11-05|Nov 05, 2021|09/2021|0.35|--|94100000|--|2021-09-28|Sep 28, 2021|06/2021|-0.29|--|76850000|72400000
2022-01-16 18:51:28|03123|963713|BNNn|214.54M|214540000|9.8200|8,962|6.51%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.1|-0.1|9840000|9840000
2022-01-16 18:51:31|03124|1081719|CPXG|51.84M|51840000|16.10|777.48|18.38%|15|2021-04-27|Apr 27, 2021|12/2020|0.21|--|43700000|--|2020-12-02|Dec 02, 2020|09/2020|0.18|--|22200000|22200000
2022-01-16 18:51:36|03125|661|CECG|1.42B|1420000000|3.958|973,460|-30.32%|31|2021-12-14|Dec 14, 2021|09/2021|0.26|0.2063|5170000000|5170000000|2021-09-06|Sep 06, 2021|06/2021|-0.19|--|4410000000|4410000000
2022-01-16 18:51:40|03126|19866|CEC1_p|2.7B|2700000000|7.500|1,358|28.21%|31|2021-12-14|Dec 14, 2021|09/2021|0.26|0.2063|5170000000|5170000000|2021-09-06|Sep 06, 2021|06/2021|-0.19|--|4410000000|4410000000
2022-01-16 18:51:44|03127|19206|CWCG|781.21M|781210000|109.200|5,432|11.2%|30|2021-11-12|Nov 12, 2021|09/2021|-0.28|-0.18|132400000|132400000|2021-08-10|Aug 10, 2021|06/2021|-0.61|--|116700000|116700000
2022-01-16 18:51:48|03128|358|CBKG|9.31B|9310000000|7.431|6,309,742|31.1%|23|2021-11-04|Nov 04, 2021|09/2021|0.33|0.29|2020000000|1990000000|2021-08-04|Aug 04, 2021|06/2021|-0.255|-0.255|1860000000|1870000000
2022-01-16 18:51:50|03129|1056259|CCAG|394.6M|394600000|11.5800|95,992|-19.86%|19|2021-11-10|Nov 10, 2021|09/2021|0.07|--|56400000|--|2021-08-11|Aug 11, 2021|06/2021|0.43|--|75800000|94200000
2022-01-16 18:51:54|03130|1088691|CSQG|48.44M|48440000|35.20|196|-7.85%|17|2021-11-11|Nov 11, 2021|09/2021|-0.41|--|1500000|--|2021-09-09|Sep 09, 2021|06/2021|-0.62|--|1720000|--
2022-01-16 18:51:57|03131|19212|EVDG|6.63B|6630000000|69.120|123,946|30.17%|33|2021-11-19|Nov 19, 2021|09/2021|0.05|0.0471|114850000|100650000|2021-08-24|Aug 24, 2021|06/2021|0.54|--|45680000|40000000
2022-01-16 18:52:00|03132|23008|DEXGn|96.7M|96700000|6.520|12,665|-6.86%|23|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.08|--|265800000|--
2022-01-16 18:52:04|03133|964642|DMRE|470.59M|470590000|4.46|25,488|4.45%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.07|--|23690000|--
2022-01-16 18:52:08|03134|1061941|DMPG|3.9B|3900000000|72.50|51,395|21.44%|20|2021-11-16|Nov 16, 2021|09/2021|1.16|1.01|242400000|253900000|2021-09-07|Sep 07, 2021|06/2021|0.74|0.61|215500000|215500000
2022-01-16 18:52:12|03135|19208|DBANn|729.63M|729630000|38.800|13,788|15.63%|28|2021-12-02|Dec 02, 2021|09/2021|2.87|--|62180000|--|2021-08-06|Aug 06, 2021|06/2021|3.68|--|66480000|--
2022-01-16 18:52:16|03136|23007|DEQGn|1B|1000000000|16.220|147,113|-10.73%|33|2021-11-11|Nov 11, 2021|09/2021|0.11|--|52890000|--|2021-08-12|Aug 12, 2021|06/2021|0.24|--|53020000|--
2022-01-16 18:52:19|03137|1056151|JB7|747.45M|747450000|23.3000|67,520|48.41%|16|2021-12-01|Dec 01, 2021|09/2021|0.29|--|11300000|--|2021-09-01|Sep 01, 2021|06/2021|2.77|--|10100000|10100000
2022-01-16 18:52:22|03138|962341|DKG|499.21M|499210000|14.200|6,593|-6.89%|19|2021-12-16|Dec 16, 2021|09/2021|0.13|--|21440000|--|2021-08-12|Aug 12, 2021|06/2021|1.26|--|17600000|--
2022-01-16 18:52:25|03139|958262|PBBG|1.51B|1510000000|11.20|369,738|25.7%|22|2021-11-12|Nov 12, 2021|09/2021|--|--|--|133000000|2021-08-11|Aug 11, 2021|06/2021|0.67|--|801000000|--
2022-01-16 18:52:29|03140|22138|DWNG|14.54B|14540000000|36.620|349,740|-11.33%|33|2021-11-01|Nov 01, 2021|09/2021|1.61|0.2051|274600000|211410000|2021-08-13|Aug 13, 2021|06/2021|0.2257|0.9984|218200000|195660000
2022-01-16 18:52:33|03141|6327|DEZG|804.94M|804940000|6.660|394,702|22.09%|28|2021-11-10|Nov 10, 2021|09/2021|0.1|0.07|403200000|386300000|2021-08-12|Aug 12, 2021|06/2021|0.12|0.04|426800000|427950000
2022-01-16 18:52:36|03142|1114558|DFV|152.88M|152880000|10.48|5,609|-28.95%|12|2021-11-11|Nov 11, 2021|09/2021|--|--|35000000|--|2021-08-11|Aug 11, 2021|06/2021|-0.05|--|17310000|--
2022-01-16 18:52:40|03143|19207|DICn|1.28B|1280000000|15.590|77,290|11.52%|29|2021-11-11|Nov 11, 2021|09/2021|0.16|--|29700000|--|2021-08-11|Aug 11, 2021|06/2021|0.19|--|24900000|--
2022-01-16 18:52:44|03144|6315|GILG|3.35B|3350000000|42.450|2,420|1.31%|33|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|0.35|--|933500000|--
2022-01-16 18:52:48|03145|32558|DUEG|2.83B|2830000000|40.860|107,798|21.1%|33|2021-11-04|Nov 04, 2021|09/2021|0.3441|0.4028|900850000|900890000|2021-08-05|Aug 05, 2021|06/2021|0.475|0.5022|843000000|843010000
2022-01-16 18:52:52|03146|1072321|DWSG|7.74B|7740000000|38.70|102,903|12.08%|17|2021-10-26|Oct 26, 2021|09/2021|0.95|0.9529|664000000|626440000|2021-07-27|Jul 27, 2021|06/2021|0.89|0.864|625000000|614550000
2022-01-16 18:53:00|03147|964658|ED4|290M|290000000|11.60|6,139|19.59%|22|2021-11-11|Nov 11, 2021|09/2021|0.28|--|173110000|--|2021-08-26|Aug 26, 2021|06/2021|0.14|0.08|176380000|169680000
2022-01-16 18:53:03|03148|962884|EING_p|819.04M|819040000|218.00|3,479|111.65%|20|2021-11-18|Nov 18, 2021|09/2021|4.02|--|223150000|226000000|2021-08-23|Aug 23, 2021|06/2021|3.50|--|233800000|--
2022-01-16 18:53:06|03149|6293|ZILGn|810.37M|810370000|12.790|125,241|-14.62%|33|2021-11-04|Nov 04, 2021|09/2021|0.14|--|400600000|401000000|2021-08-05|Aug 05, 2021|06/2021|0.13|--|393600000|382000000
2022-01-16 18:53:10|03150|955862|ELBG|36.3M|36300000|6.60|8,245|61.76%|22|2021-11-11|Nov 11, 2021|09/2021|0.06|--|11690000|11700000|2021-08-13|Aug 13, 2021|06/2021|0.07|--|12820000|12800000
2022-01-16 18:53:16|03151|49819|ECVG|2.29B|2290000000|14.250|466,552|-40.13%|25|2021-11-15|Nov 15, 2021|09/2021|0.19|0.19|96900000|101700000|2021-08-13|Aug 13, 2021|06/2021|0.23|0.23|103300000|103300000
2022-01-16 18:53:19|03152|1176374|ERWE|46.38M|46380000|2.78|4,472|-35.94%|7|2021-11-12|Nov 12, 2021|09/2021|0.04|--|1950000|--|2021-08-27|Aug 27, 2021|06/2021|-0.16|--|3650000|--
2022-01-16 18:53:23|03153|41033|EVKn|13.45B|13450000000|28.860|632,134|7.09%|33|2021-11-04|Nov 04, 2021|09/2021|0.58|0.535|3870000000|3540000000|2021-07-29|Jul 29, 2021|06/2021|0.54|0.5838|3640000000|3450000000
2022-01-16 18:53:27|03154|949641|FRU|99.26M|99260000|4.600|11,017|-19.86%|23|2021-11-18|Nov 18, 2021|09/2021|0.01|--|54110000|54100000|2021-11-18|Nov 18, 2021|09/2022|--|--|--|--
2022-01-16 18:53:30|03155|23018|FIEG|4.67B|4670000000|55.550|69,493|-21.26%|33|2021-11-11|Nov 11, 2021|09/2021|0.65|0.65|459450000|461830000|2021-08-25|Aug 25, 2021|06/2021|0.41|--|407660000|408000000
2022-01-16 18:53:33|03156|964687|FTKn|2.06B|2060000000|18.75|641,211|11.94%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|88100000|88900000|2021-07-15|Jul 15, 2021|06/2021|0.25|--|91200000|--
2022-01-16 18:53:38|03157|19823|FPHG|49.26M|49260000|3.070|3,831|-3.76%|22|2021-11-18|Nov 18, 2021|09/2021|0.1|--|49300000|49300000|2021-08-31|Aug 31, 2021|06/2021|-0.02|--|48000000|48000000
2022-01-16 18:53:42|03158|6289|FRAG|5.94B|5940000000|64.320|247,968|39.89%|33|2021-11-09|Nov 09, 2021|09/2021|0.826|-0.3273|633800000|714670000|2021-08-04|Aug 04, 2021|06/2021|0.92|-0.3273|425900000|570530000
2022-01-16 18:53:45|03159|1171960|VH2|875.2M|875200000|32.20|9,506|-|7|2021-12-01|Dec 01, 2021|09/2021|0.4|--|76000000|76000000|2021-11-12|Nov 12, 2021|09/2020|0.65|--|83930000|--
2022-01-16 18:53:49|03160|22584|FPEn|4.28B|4280000000|30.180|18,848|-18.98%|28|2021-10-29|Oct 29, 2021|09/2021|0.4386|0.44|718000000|717750000|2021-07-30|Jul 30, 2021|06/2021|0.5196|0.61|714000000|713430000
2022-01-16 18:53:53|03161|14148|FPE3_p|5.32B|5320000000|38.300|97,983|-19.84%|33|2021-10-29|Oct 29, 2021|09/2021|0.45|0.419|718000000|--|2021-07-30|Jul 30, 2021|06/2021|0.61|0.4664|714000000|713430000
2022-01-16 18:53:57|03162|1131047|GTYG|496.79M|496790000|3.6000|22,703|28.57%|20|2021-11-30|Nov 30, 2021|09/2021|-0.03|--|2180000|--|2021-09-30|Sep 30, 2021|06/2021|--|--|2300000|--
2022-01-16 18:54:01|03163|6296|G1AG|7.68B|7680000000|42.870|316,737|42.85%|33|2021-11-03|Nov 03, 2021|09/2021|0.48|0.4416|1200000000|1200000000|2021-08-13|Aug 13, 2021|06/2021|0.43|0.4352|1160000000|1160000000
2022-01-16 18:54:06|03164|22460|GXIG|2.49B|2490000000|79.850|87,598|-9.57%|25|2021-10-12|Oct 12, 2021|08/2021|0.97|0.97|382000000|382000000|2021-07-13|Jul 13, 2021|05/2021|1.28|1.16|377000000|377000000
2022-01-16 18:54:11|03165|19214|GSC1n|266.65M|266650000|24.600|4,017|27.46%|22|2021-11-19|Nov 19, 2021|09/2021|0.64|--|122950000|123000000|2021-08-24|Aug 24, 2021|06/2021|0.39|--|114000000|112600000
2022-01-16 18:54:14|03166|1137590|GFG|933.58M|933580000|4.30|546,663|-63.96%|13|2021-11-11|Nov 11, 2021|09/2021|--|--|366200000|365000000|2021-09-08|Sep 08, 2021|06/2021|-0.3|--|370000000|370000000
2022-01-16 18:54:18|03167|13151|GMMG|287.72M|287720000|19.300|1,030|-7.66%|28|2021-10-27|Oct 27, 2021|09/2021|-0.3|--|432000000|--|2021-08-12|Aug 12, 2021|06/2021|0.88|--|469000000|--
2022-01-16 18:54:21|03168|962342|GYC|3.3B|3300000000|20.00|378,705|-3.29%|21|2021-11-15|Nov 15, 2021|09/2021|0.63|0.29|130070000|127200000|2021-08-15|Aug 15, 2021|06/2021|0.5|0.27|131130000|126020000
2022-01-16 18:54:26|03169|19213|GLJn|1.46B|1460000000|31.45|42,766|-16.04%|32|2021-11-10|Nov 10, 2021|09/2021|0.51|--|110100000|90900000|2021-08-04|Aug 04, 2021|06/2021|0.4|--|134000000|--
2022-01-16 18:54:30|03170|19198|2HR|274.7M|274700000|7.380|22,936|26.15%|27|2021-11-12|Nov 12, 2021|09/2021|0.43|--|319700000|--|2021-08-13|Aug 13, 2021|06/2021|0.64|--|317200000|317200000
2022-01-16 18:54:34|03171|19215|HABAn|813.43M|813430000|10.000|83,974|10.84%|29|2021-11-09|Nov 09, 2021|09/2021|0.11|--|21000000|--|2021-07-29|Jul 29, 2021|06/2021|0.43|--|21100000|42900000
2022-01-16 18:54:38|03172|21613|HHFGn|1.5B|1500000000|20.260|51,607|12.06%|26|2021-11-10|Nov 10, 2021|09/2021|0.54|0.47|369730000|363100000|2021-08-12|Aug 12, 2021|06/2021|0.23|--|364310000|--
2022-01-16 18:54:42|03173|6298|HNRGn|21.24B|21240000000|176.10|86,203|30.73%|33|2021-11-04|Nov 04, 2021|09/2021|1.54|1.08|7160000000|6670000000|2021-08-05|Aug 05, 2021|06/2021|3.02|2.51|6660000000|6660000000
2022-01-16 18:54:44|03174|960689|HLAG|46.75B|46750000000|266.0000|30,414|158.25%|22|2021-11-12|Nov 12, 2021|09/2021|16.13|14.57|6240000000|6060000000|2021-09-06|Sep 06, 2021|06/2021|8.89|4|4750000000|4690000000
2022-01-16 18:54:49|03175|19216|HAWG|485.1M|485100000|54.000|1,578|18.42%|32|2021-11-11|Nov 11, 2021|09/2021|0.47|--|145400000|--|2021-08-11|Aug 11, 2021|06/2021|1.06|--|166300000|--
2022-01-16 18:54:54|03176|6324|HDDG|821.71M|821710000|2.700|1,707,794|230.28%|29|2021-11-10|Nov 10, 2021|09/2021|0.09|--|542000000|520000000|2021-08-04|Aug 04, 2021|06/2021|-0.05|--|441000000|433000000
2022-01-16 18:54:57|03177|942682|HLE|7.13B|7130000000|64.20|104,639|23.94%|27|2022-01-13|Jan 13, 2022|11/2021|0.54|0.54|1520000000|1510000000|2021-09-28|Sep 28, 2021|08/2021|0.51|-0.03|1470000000|1000000
2022-01-16 18:55:01|03178|19834|HNKG|33.36B|33360000000|76.85|129,306|-1.28%|33|2021-11-08|Nov 08, 2021|09/2021|1.08|1.08|5090000000|5080000000|2021-08-12|Aug 12, 2021|06/2021|1.2|1.22|4960000000|5010000000
2022-01-16 18:55:04|03179|1173428|HGEA|246.48M|246480000|23.80|7,643|-|5|2021-12-01|Dec 01, 2021|09/2021|--|--|34300000|34300000|2021-09-01|Sep 01, 2021|06/2021|0.18|--|31400000|31400000
2022-01-16 18:55:08|03180|19218|HLGZ|217.73M|217730000|3.840|6,059|-6.34%|20|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2022-01-16 18:55:12|03181|6305|HOTG|4.86B|4860000000|71.34|113,487|-16.12%|33|2021-10-29|Oct 29, 2021|09/2021|1.71|1.34|5320000000|3880000000|2021-07-26|Jul 26, 2021|06/2021|1.59|1.46|5340000000|5230000000
2022-01-16 18:55:15|03182|1081564|H24|285.25M|285250000|9.82|191,063|-49.73%|17|2021-11-10|Nov 10, 2021|09/2021|-0.36|--|138600000|138600000|2021-08-10|Aug 10, 2021|06/2021|-0.13|--|166000000|--
2022-01-16 18:55:19|03183|19217|HBH|2.18B|2180000000|136.400|22,077|77.14%|21|2021-12-22|Dec 22, 2021|11/2021|1.98|1.98|1400000000|1400000000|2021-09-30|Sep 30, 2021|08/2021|5.85|4.75|1610000000|1600000000
2022-01-16 18:55:23|03184|19836|HBMG|1.54B|1540000000|48.300|41,741|45.26%|21|2021-12-22|Dec 22, 2021|11/2021|0.8|--|1300000000|--|2021-09-30|Sep 30, 2021|08/2021|3.09|3.09|1510000000|1510000000
2022-01-16 18:55:27|03185|6352|BOSSn|3.61B|3610000000|52.260|305,252|97.51%|33|2021-11-04|Nov 04, 2021|09/2021|0.76|0.74|755000000|744830000|2021-08-04|Aug 04, 2021|06/2021|0.35|0.21|629000000|629000000
2022-01-16 18:55:30|03186|19837|HYQGn|2.8B|2800000000|445.000|5,492|-18.35%|22|2021-11-08|Nov 08, 2021|09/2021|1.12|--|110700000|95330000|2021-08-09|Aug 09, 2021|06/2021|1.51|--|105200000|56600000
2022-01-16 18:55:35|03187|19219|INHG|905.04M|905040000|33.650|14,611|0.75%|33|2021-11-11|Nov 11, 2021|09/2021|0.39|--|446100000|446100000|2021-08-11|Aug 11, 2021|06/2021|0.6|0.6|449900000|449900000
2022-01-16 18:55:38|03188|1064311|INS2|756.51M|756510000|16.100|95,818|-21.84%|20|2021-12-01|Dec 01, 2021|09/2021|0.24|--|145100000|145100000|2021-08-20|Aug 20, 2021|06/2021|0.13|--|196400000|--
2022-01-16 18:55:42|03189|1031264|JSTG|743.51M|743510000|49.8500|14,335|20.56%|19|2021-11-11|Nov 11, 2021|09/2021|1.03|--|251800000|237000000|2021-08-12|Aug 12, 2021|06/2021|0.34|--|270000000|270000000
2022-01-16 18:55:47|03190|19220|JUNG_p|4.27B|4270000000|41.880|69,989|13.07%|33|2021-11-09|Nov 09, 2021|09/2021|0.6127|0.6368|1030000000|1030000000|2021-08-11|Aug 11, 2021|06/2021|1.19|0.5504|1030000000|989640000
2022-01-16 18:55:51|03191|6320|SDFGn|3.44B|3440000000|17.970|1,246,232|84.72%|33|2021-11-11|Nov 11, 2021|09/2021|6.64|0.1552|746000000|746090000|2021-08-12|Aug 12, 2021|06/2021|5.28|-0.01|664000000|631200000
2022-01-16 18:55:55|03192|1129329|IURG|169.33M|169330000|22.0000|995|49.66%|15|2021-11-24|Nov 24, 2021|09/2021|0.29|--|84530000|--|2021-09-24|Sep 24, 2021|06/2021|-0.07|--|91610000|--
2022-01-16 18:56:00|03193|49816|KGX|12.03B|12030000000|91.74|146,846|24.07%|31|2021-10-24|Oct 24, 2021|09/2021|1.04|0.9946|2570000000|2530000000|2021-07-27|Jul 27, 2021|06/2021|1.17|1.14|2590000000|2530000000
2022-01-16 18:56:05|03194|6304|KCOGn|1.11B|1110000000|11.170|377,616|43.94%|33|2021-11-03|Nov 03, 2021|09/2021|1.86|1.25|2040000000|2100000000|2021-08-10|Aug 10, 2021|06/2021|2.13|2.13|1850000000|1860000000
2022-01-16 18:56:08|03195|1176379|KTAG|579.05M|579050000|55.80|3,651|-20.29%|6|2021-12-01|Dec 01, 2021|09/2021|-0.34|--|192900000|--|2021-09-01|Sep 01, 2021|06/2021|0.72|--|237000000|237000000
2022-01-16 18:56:10|03196|1096501|KBX|14.59B|14590000000|90.50|137,907|-20.92%|18|2021-11-12|Nov 12, 2021|09/2021|0.91|0.8152|1590000000|1600000000|2021-08-13|Aug 13, 2021|06/2021|1.03|1.04|1730000000|1730000000
2022-01-16 18:56:14|03197|19232|SKBG|495.74M|495740000|30.000|22,757|14.77%|28|2021-10-28|Oct 28, 2021|09/2021|0.25|--|294000000|--|2021-07-29|Jul 29, 2021|06/2021|0.77|--|250000000|247000000
2022-01-16 18:56:19|03198|6295|KRNG|2.86B|2860000000|90.450|32,992|36.73%|31|2021-11-05|Nov 05, 2021|09/2021|0.94|0.94|922950000|897500000|2021-08-03|Aug 03, 2021|06/2021|0.7598|0.6856|845500000|841250000
2022-01-16 18:56:24|03199|32433|KU2G|2.9B|2900000000|73.00|4,975|98.91%|33|2021-10-28|Oct 28, 2021|09/2021|0.06|--|829800000|--|2021-08-05|Aug 05, 2021|06/2021|0.21|--|808200000|--
2022-01-16 18:56:29|03200|19221|KWSG|2.5B|2500000000|75.70|5,764|5.14%|27|2021-11-18|Nov 18, 2021|09/2021|-1.31|-1.50|220850000|191000000|2021-10-20|Oct 20, 2021|06/2021|-0.78|3.24|238900000|262000000
2022-01-16 18:56:33|03201|6281|LXSG|5.02B|5020000000|58.180|263,490|-8.89%|33|2021-11-04|Nov 04, 2021|09/2021|1.41|1.21|1950000000|1830000000|2021-08-11|Aug 11, 2021|06/2021|1.38|1.11|1830000000|1700000000
2022-01-16 18:56:40|03202|40213|LEGn|8.47B|8470000000|117.450|160,034|-2.87%|33|2021-11-10|Nov 10, 2021|09/2021|1.05|1.46|171200000|146160000|2021-08-10|Aug 10, 2021|06/2021|12.32|8.52|170100000|138100000
2022-01-16 18:56:44|03203|19854|LEIG|308.21M|308210000|32.400|5,594|-26.03%|26|2021-11-11|Nov 11, 2021|09/2021|0.2124|0.2124|69710000|69710000|2021-08-11|Aug 11, 2021|06/2021|0.3693|0.37|70070000|70000000
2022-01-16 18:56:47|03204|6339|LEOGn|350.21M|350210000|10.720|146,981|33.58%|33|2021-11-10|Nov 10, 2021|09/2021|-0.82|--|1170000000|1000000|2021-08-11|Aug 11, 2021|06/2021|-0.27|--|1300000000|1210000000
2022-01-16 18:56:51|03205|19857|TGHN|829.83M|829830000|288.000|161|89.47%|25|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|9.53|--|771100000|--
2022-01-16 18:56:55|03206|962919|ECKG|91.64M|91640000|25.00|276.41|-1.57%|21|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.35|--|11300000|--
2022-01-16 18:56:58|03207|349|LHAG|8.66B|8660000000|7.241|13,033,477|-3.56%|23|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.3265|5210000000|5550000000|2021-08-05|Aug 05, 2021|06/2021|-0.8992|-0.8221|3210000000|3750000000
2022-01-16 18:57:01|03208|19863|MZXG|63.48M|63480000|6.600|2,758|11.86%|25|2021-11-10|Nov 10, 2021|09/2021|0.14|--|20710000|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|19400000|--
2022-01-16 18:57:04|03209|949642|MXHNn|134.33M|134330000|4.560|10,097|7.29%|21|2021-11-04|Nov 04, 2021|09/2021|--|--|85100000|85100000|2021-08-05|Aug 05, 2021|06/2021|-0.07|--|73400000|73400000
2022-01-16 18:57:08|03210|962922|MBBG|796.11M|796110000|133.80|3,545|9.03%|21|2021-11-12|Nov 12, 2021|09/2021|0.12|--|175000000|--|2021-08-20|Aug 20, 2021|06/2021|0.97|--|176400000|--
2022-01-16 18:57:11|03211|962923|MEDG|171M|171000000|3.70|1,544|-7.96%|19|2021-11-02|Nov 02, 2021|09/2021|0.23|--|177700000|--|2021-07-30|Jul 30, 2021|06/2021|-0.08|--|169400000|--
2022-01-16 18:57:14|03212|993276|ILM1k|717.38M|717380000|35.4000|18,212|-8.05%|17|2021-11-09|Nov 09, 2021|09/2021|0.17|--|353900000|353870000|2021-08-12|Aug 12, 2021|06/2021|0.17|--|319000000|319000000
2022-01-16 18:57:17|03213|1029194|B4B|3.53B|3530000000|9.7120|341,719|-3.65%|19|2021-12-15|Dec 15, 2021|09/2021|-0.21|0.14|7100000000|7100000000|2021-07-28|Jul 28, 2021|06/2021|0.17|-0.025|6250000000|6060000000
2022-01-16 18:57:20|03214|1029195|B4B3_p|3.92B|3920000000|10.8000|1,459|-4.42%|19|2021-12-15|Dec 15, 2021|09/2021|-0.21|--|7130000000|--|2021-07-28|Jul 28, 2021|06/2021|0.17|--|6250000000|--
2022-01-16 18:57:23|03215|1174802|MRXG|847.37M|847370000|11.60|42,392|-|7|2021-12-01|Dec 01, 2021|09/2021|-0.24|--|49400000|--|2021-11-24|Nov 24, 2021|09/2020|-0.06|--|44430000|--
2022-01-16 18:57:27|03216|23634|MLPG|907.95M|907950000|8.310|46,334|53.89%|29|2021-11-11|Nov 11, 2021|09/2021|0.05|0.05|210000000|171600000|2021-08-12|Aug 12, 2021|06/2021|0.03|0.03|197900000|195800000
2022-01-16 18:57:31|03217|964815|MUXG|484.23M|484230000|23.55|47,049|58.18%|19|2021-11-09|Nov 09, 2021|09/2021|--|--|668800000|668900000|2021-09-07|Sep 07, 2021|06/2021|22.91|--|600100000|--
2022-01-16 18:57:35|03218|32557|MVVGn|2.39B|2390000000|36.200|1,402|40.31%|27|2021-12-14|Dec 14, 2021|09/2021|0.62|--|1120000000|--|2021-08-13|Aug 13, 2021|06/2021|0.75|--|1030000000|--
2022-01-16 18:57:39|03219|19223|NOEJ|1.11B|1110000000|34.980|44,581|-13.97%|33|2021-11-03|Nov 03, 2021|09/2021|0.44|1.34|265700000|265600000|2021-08-04|Aug 04, 2021|06/2021|0.78|0.79|281850000|281770000
2022-01-16 18:57:43|03220|962933|O4BG|353.43M|353430000|25.20|163.19|39.81%|20|2021-11-09|Nov 09, 2021|09/2021|0.19|--|76150000|--|2021-08-11|Aug 11, 2021|06/2021|0.34|--|81800000|--
2022-01-16 18:57:47|03221|19880|PGNG|17.65M|17650000|3.900|5,439|-59.5%|22|2021-11-22|Nov 22, 2021|09/2021|-0.52|--|34000000|--|2021-08-24|Aug 24, 2021|06/2021|-0.89|--|37560000|--
2022-01-16 18:57:51|03222|19225|PATGn|1.84B|1840000000|20.700|37,268|-14.29%|33|2021-12-07|Dec 07, 2021|09/2021|0.15|--|88770000|--|2021-08-04|Aug 04, 2021|06/2021|0.12|--|81400000|--
2022-01-16 18:57:55|03223|19224|O2C|119.68M|119680000|2.450|11,363|8.41%|33|2021-11-22|Nov 22, 2021|09/2021|0.04|--|62630000|--|2021-08-23|Aug 23, 2021|06/2021|-0.03|--|105900000|--
2022-01-16 18:57:58|03224|1162596|PSGG|306M|306000000|25.50|1,346|29.05%|11|2021-12-01|Dec 01, 2021|09/2021|0.34|--|17900000|17900000|2021-09-01|Sep 01, 2021|06/2021|0.25|--|14100000|13700000
2022-01-16 18:58:02|03225|994481|PCZ|445.27M|445270000|7.5600|49,898|5.73%|20|2021-11-11|Nov 11, 2021|09/2021|--|--|75200000|67000000|2021-10-06|Oct 06, 2021|06/2021|0.35|--|66500000|63000000
2022-01-16 18:58:06|03226|962938|PWOG|99.37M|99370000|32.60|960|39.32%|21|2021-11-03|Nov 03, 2021|09/2021|0.86|--|95100000|--|2021-08-02|Aug 02, 2021|06/2021|1.49|--|103500000|--
2022-01-16 18:58:09|03227|23190|PSMGn|3.25B|3250000000|14.3800|1,105,331|7.39%|21|2021-11-03|Nov 03, 2021|09/2021|0.26|0.3248|1060000000|1030000000|2021-08-05|Aug 05, 2021|06/2021|0.28|0.4023|1050000000|968460000
2022-01-16 18:58:14|03228|1097504|690D|15.84B|15840000000|1.70|364,144|-15.99%|21|2021-10-29|Oct 29, 2021|09/2021|0.0446|0.053|7860000000|8290000000|2021-08-30|Aug 30, 2021|06/2021|0.0521|0.0467|7450000000|7440000000
2022-01-16 18:58:18|03229|19892|RSL2|112.06M|112060000|17.400|1,178|-27.5%|24|2021-11-10|Nov 10, 2021|09/2021|-0.01|--|62100000|62100000|2021-08-12|Aug 12, 2021|06/2021|-0.19|--|64500000|--
2022-01-16 18:58:23|03230|23066|RAAG|8.99B|8990000000|791.00|6,978|6.96%|26|2021-11-04|Nov 04, 2021|09/2021|3.33|2.91|206900000|202250000|2021-08-04|Aug 04, 2021|06/2021|3.5|3.51|211600000|207680000
2022-01-16 18:58:27|03231|665|RHMG|3.97B|3970000000|92.000|123,320|4.88%|33|2021-11-06|Nov 06, 2021|09/2021|1.66|1.32|1260000000|1290000000|2021-08-04|Aug 04, 2021|06/2021|1.45|1.84|1320000000|1310000000
2022-01-16 18:58:33|03232|6314|RHKG|966.59M|966590000|14.440|2,251|-9.07%|32|2021-11-11|Nov 11, 2021|09/2021|0.1|--|347700000|--|2021-08-05|Aug 05, 2021|06/2021|0.10|--|346900000|--
2022-01-16 18:58:36|03233|1176384|RY8|8.09M|8090000|0.17|14,719|-40.56%|4|2021-10-06|Oct 06, 2021|06/2021|-0.19|--|3190000|--|2021-04-30|Apr 30, 2021|12/2020|-0.19|--|3190000|--
2022-01-16 18:58:40|03234|41032|RRTL|7.55B|7550000000|49.200|37,934|20.29%|21|2021-11-04|Nov 04, 2021|09/2021|--|0.65|1460000000|1390000000|2021-08-06|Aug 06, 2021|06/2021|--|1.23|1610000000|1460000000
2022-01-16 18:58:43|03235|32431|SFQ|593.3M|593300000|13.070|76,053|18.17%|26|2021-11-14|Nov 14, 2021|09/2021|0.32|--|316640000|286000000|2021-08-12|Aug 12, 2021|06/2021|0.26|--|323000000|321000000
2022-01-16 18:58:47|03236|6286|SZGG|1.96B|1960000000|36.320|237,385|67.07%|33|2021-11-15|Nov 15, 2021|09/2021|4.32|3.73|2570000000|2600000000|2021-08-11|Aug 11, 2021|06/2021|4.2|2.17|2340000000|2620000000
2022-01-16 18:58:50|03237|963693|SHA_p|3.51B|3510000000|7.58|594,846|23.15%|21|2021-11-08|Nov 08, 2021|09/2021|0.22|0.2186|3330000000|3220000000|2021-08-28|Aug 28, 2021|06/2021|0.2966|0.2837|3450000000|3440000000
2022-01-16 18:58:55|03238|19233|SLTG|625.85M|625850000|57.500|9,750|82.54%|28|2021-10-28|Oct 28, 2021|09/2021|0.18|0.18|127900000|127900000|2021-09-06|Sep 06, 2021|06/2021|0.81|--|129100000|--
2022-01-16 18:58:59|03239|958843|G24n|4.78B|4780000000|58.180|177,242|-10.01%|21|2021-11-11|Nov 11, 2021|09/2021|0.29|0.43|97500000|96000000|2021-08-12|Aug 12, 2021|06/2021|0.25|0.39|95900000|90500000
2022-01-16 18:59:03|03240|6317|SGCG|851.01M|851010000|6.960|322,772|48.09%|33|2021-11-11|Nov 11, 2021|09/2021|0.2|0.07|247000000|256000000|2021-08-12|Aug 12, 2021|06/2021|0.05|--|255200000|226100000
2022-01-16 18:59:06|03241|992973|SAEG|1.96B|1960000000|108.200|83,695|-30.01%|20|2021-11-02|Nov 02, 2021|09/2021|-0.79|-0.4925|237900000|237930000|2021-08-05|Aug 05, 2021|06/2021|-0.52|--|250400000|250270000
2022-01-16 18:59:11|03242|19230|SIXG|7.58B|7580000000|161.400|40,257|56.24%|28|2021-11-10|Nov 10, 2021|09/2021|4.21|3.65|799030000|797400000|2021-08-11|Aug 11, 2021|06/2021|1.33|-16.33|501170000|489170000
2022-01-16 18:59:15|03243|19906|SIXG_p|4.22B|4220000000|89.900|24,099|49.09%|28|2021-11-10|Nov 10, 2021|09/2021|4.21|3.65|799030000|797400000|2021-08-11|Aug 11, 2021|06/2021|1.33|-16.33|501170000|489170000
2022-01-16 18:59:18|03244|941175|STAB|1.69B|1690000000|68.60|17,973|14.14%|22|2021-11-12|Nov 12, 2021|09/2021|0.7|0.69|229600000|223300000|2021-08-02|Aug 02, 2021|06/2021|0.64|0.71|228690000|225500000
2022-01-16 18:59:22|03245|19227|SAXG|3.89B|3890000000|68.650|56,038|-4.59%|33|2021-11-23|Nov 23, 2021|09/2021|0.66|0.09|414300000|413000000|2021-08-16|Aug 16, 2021|06/2021|0.23|0.59|374020000|372000000
2022-01-16 18:59:30|03246|6322|SZUG|2.66B|2660000000|13.010|216,835|7.34%|30|2022-01-13|Jan 13, 2022|11/2021|0.1|0.38|2040000000|1840000000|2021-10-14|Oct 14, 2021|08/2021|0.17|0.22|1840000000|1660000000
2022-01-16 18:59:35|03247|19913|SURG|556.66M|556660000|35.900|1,170|60.27%|26|2021-10-29|Oct 29, 2021|09/2021|0.88|--|188300000|--|2021-07-30|Jul 30, 2021|06/2021|0.74|--|189400000|--
2022-01-16 18:59:37|03248|1172891|SYAB|4.13B|4130000000|20.46|146,324|-|5|2021-11-10|Nov 10, 2021|09/2021|0.64|--|849300000|1000000|2021-10-08|Oct 08, 2021|06/2021|0.83|--|1920000000|--
2022-01-16 18:59:41|03249|19234|TEGG|3.43B|3430000000|23.460|385,090|-5.78%|33|2021-11-09|Nov 09, 2021|09/2021|2.2|--|68200000|--|2021-08-09|Aug 09, 2021|06/2021|1.75|--|109500000|--
2022-01-16 18:59:45|03250|19237|TTKG|999.9M|999900000|15.240|42,994|41.37%|28|2021-10-27|Oct 27, 2021|09/2021|0.23|0.2695|303100000|320820000|2021-07-29|Jul 29, 2021|06/2021|0.2263|0.225|291000000|291000000
2022-01-16 18:59:48|03251|40219|TLXGn|11.1B|11100000000|43.900|104,406|34.83%|33|2021-11-15|Nov 15, 2021|09/2021|0.7|0.76|11080000000|10840000000|2021-08-11|Aug 11, 2021|06/2021|1.06|0.945|10430000000|9820000000
2022-01-16 18:59:52|03252|664|TKAG|6.5B|6500000000|10.440|2,844,820|13.13%|33|2021-11-18|Nov 18, 2021|09/2021|0.19|-0.132|9440000000|9340000000|2021-08-11|Aug 11, 2021|06/2021|0.2|0.1475|8680000000|8800000000
2022-01-16 18:59:56|03253|1137593|8TRA|11.55B|11550000000|23.10|84,841|-4.29%|15|2021-10-28|Oct 28, 2021|09/2021|0.64|0.81|8050000000|8050000000|2021-07-28|Jul 28, 2021|06/2021|1.06|1.06|7080000000|7080000000
2022-01-16 18:59:59|03254|989449|UN01|14.9B|14900000000|40.710|227,225|35.79%|21|2021-11-05|Nov 05, 2021|09/2021|-13.01|-0.5072|37050000000|10610000000|2021-08-07|Aug 07, 2021|06/2021|0.0606|-0.3|20290000000|8510000000
2022-01-16 19:00:04|03255|962961|ULCG|16.63M|16630000|2.440|4,114|95.2%|19|2021-11-12|Nov 12, 2021|09/2021|0.03|--|2390000|--|2021-09-03|Sep 03, 2021|06/2021|0.01|--|5310000|--
2022-01-16 19:00:07|03256|991176|VQTG|310.56M|310560000|23.1500|30,011|-20.45%|20|2021-11-11|Nov 11, 2021|09/2021|0.01|--|26100000|26100000|2021-08-24|Aug 24, 2021|06/2021|0.04|--|24900000|24900000
2022-01-16 19:00:10|03257|19929|VIBG_p|588.87M|588870000|22.300|8,774|53.79%|26|2021-10-20|Oct 20, 2021|09/2021|0.53|--|234900000|--|2021-07-20|Jul 20, 2021|06/2021|0.48|--|226300000|--
2022-01-16 19:00:14|03258|962966|V3VGn|223.84M|223840000|14.050|4,763|9.34%|20|2021-11-11|Nov 11, 2021|09/2021|0.14|--|5820000|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|5440000|--
2022-01-16 19:00:17|03259|1177472|VTSCn|1.99B|1990000000|49.20|1,045|-|5|2021-12-01|Dec 01, 2021|09/2021|-1.77|-1.77|1910000000|1910000000|2021-11-11|Nov 11, 2021|09/2020|-2.26|--|2200000000|--
2022-01-16 19:00:24|03260|351|VOWG|138.86B|138860000000|277.00|54,909|64.98%|33|2021-10-28|Oct 28, 2021|09/2021|5.51|4.51|56930000000|55550000000|2021-07-29|Jul 29, 2021|06/2021|9.7|7.42|67290000000|61130000000
2022-01-16 19:00:28|03261|6294|VOSG|772.82M|772820000|44.000|11,656|4.76%|33|2021-10-28|Oct 28, 2021|09/2021|0.605|0.6|235800000|235800000|2021-07-28|Jul 28, 2021|06/2021|0.53|--|255500000|255500000
2022-01-16 19:00:31|03262|6290|WCHG|7.57B|7570000000|152.30|102,056|26.76%|33|2021-10-29|Oct 29, 2021|09/2021|4.9|4.63|1660000000|1640000000|2021-08-04|Aug 04, 2021|06/2021|3.5|2.68|1500000000|1440000000
2022-01-16 19:00:36|03263|19239|WACGn|1.67B|1670000000|24.600|79,505|37.43%|28|2021-11-09|Nov 09, 2021|09/2021|0.45|--|461400000|426000000|2021-08-04|Aug 04, 2021|06/2021|0.59|0.5|494300000|502000000
2022-01-16 19:00:41|03264|19932|WSUG|687.85M|687850000|51.400|14,042|9.95%|26|2021-10-27|Oct 27, 2021|09/2021|0.82|--|111300000|--|2021-07-28|Jul 28, 2021|06/2021|0.745|0.56|110200000|110200000
2022-01-16 19:00:44|03265|1096426|WEW|402M|402000000|19.80|116,276|-42.23%|18|2021-12-01|Dec 01, 2021|09/2021|-0.42|--|103100000|103100000|2021-09-01|Sep 01, 2021|06/2021|0.09|--|131700000|131700000
2022-01-16 19:00:47|03266|953067|WDLk|10.01M|10010000|0.604|27,441|-49.79%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.31|--|16000000|--
2022-01-16 19:00:50|03267|964973|WUWGn|1.74B|1740000000|18.54|16,235|10.36%|22|2021-11-12|Nov 12, 2021|09/2021|0.43|--|1190000000|--|2021-08-13|Aug 13, 2021|06/2021|1.11|--|912000000|912000000
2022-01-16 19:00:53|03268|993600|TIMAn|885.43M|885430000|39.500|7,728|-2.11%|18|2021-11-10|Nov 10, 2021|09/2021|0.07|0.16|20540000|20400000|2021-08-12|Aug 12, 2021|06/2021|0.17|--|21900000|--
2022-01-16 19:00:57|03269|19240|ZO1G|3.35B|3350000000|468.00|20,618|183.98%|30|2021-11-16|Nov 16, 2021|09/2021|0.8345|0.8345|514000000|519670000|2021-08-17|Aug 17, 2021|06/2021|0.7889|0.8577|493600000|498790000
2022-01-16 19:01:01|03270|19918|TGTG|39.62M|39620000|1.590|8,648|8.9%|26|2021-11-05|Nov 05, 2021|09/2021|-0|--|14160000|--|2021-08-10|Aug 10, 2021|06/2021|0.01|--|14410000|--
2022-01-16 19:01:08|03271|13155|1U1|4.28B|4280000000|24.260|82,167|17.25%|33|2021-11-10|Nov 10, 2021|09/2021|0.63|0.4628|971300000|965300000|2021-08-06|Aug 06, 2021|06/2021|0.59|0.4828|957000000|957000000
2022-01-16 19:01:11|03272|962854|VSCk|30.8M|30800000|3.305|2,185|-68.97%|21|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.17|--|13850000|--
2022-01-16 19:01:15|03273|23598|ADAG|679.79M|679790000|13.420|151,166|58.07%|29|2021-10-21|Oct 21, 2021|09/2021|0.295|0.3167|151780000|153000000|2021-07-22|Jul 22, 2021|06/2021|0.245|0.19|149350000|149840000
2022-01-16 19:01:18|03274|6313|AIXGn|2.23B|2230000000|19.890|780,909|36.94%|33|2021-11-24|Nov 24, 2021|09/2021|0.28|0.27|130800000|126470000|2021-09-07|Sep 07, 2021|06/2021|0.07|0.1|67700000|73200000
2022-01-16 19:01:22|03275|40203|A1OS|353.72M|353720000|71.000|954|19.53%|22|2021-12-15|Dec 15, 2021|09/2021|0.6|0.6|92500000|92500000|2021-08-06|Aug 06, 2021|06/2021|0.7|0.58|94900000|87700000
2022-01-16 19:01:25|03276|19774|AOFG|1.38B|1380000000|173.600|10,674|8.84%|21|2021-10-25|Oct 25, 2021|09/2021|0.56|0.53|23800000|12400000|2021-07-26|Jul 26, 2021|06/2021|0.52|--|22800000|22800000
2022-01-16 19:01:29|03277|19776|BSLG|1.23B|1230000000|123.800|5,681|56.71%|26|2021-11-04|Nov 04, 2021|09/2021|0.29|--|49300000|49300000|2021-08-05|Aug 05, 2021|06/2021|0.00|--|60600000|60600000
2022-01-16 19:01:33|03278|22689|BIONn|3.73B|3730000000|67.250|16,415|-8%|33|2021-10-19|Oct 19, 2021|09/2021|-3.51|--|--|--|2021-07-23|Jul 23, 2021|06/2021|--|--|--|--
2022-01-16 19:01:39|03279|23435|BC8G|6.95B|6950000000|55.160|195,750|-3.11%|33|2021-11-11|Nov 11, 2021|09/2021|0.5|0.4261|1500000000|1470000000|2021-08-12|Aug 12, 2021|06/2021|0.4567|0.4567|1430000000|1430000000
2022-01-16 19:01:44|03280|940925|B8FGn|83.66M|83660000|1.475|52,300|-54.19%|20|2021-11-17|Nov 17, 2021|09/2021|-0.4954|-0.4959|5380000|6810000|2021-08-19|Aug 19, 2021|06/2021|-0.0706|-0.0945|7710000|6000000
2022-01-16 19:01:47|03281|1163902|BKHTn|239.91M|239910000|23.30|2,091|-19.1%|11|2021-12-01|Dec 01, 2021|09/2021|-0.31|--|12300000|12300000|2021-08-16|Aug 16, 2021|06/2021|-0.27|--|11650000|--
2022-01-16 19:01:50|03282|19786|COKG|2.14B|2140000000|56.760|106,681|30.72%|32|2021-11-11|Nov 11, 2021|09/2021|0.29|0.26|302700000|302600000|2021-08-12|Aug 12, 2021|06/2021|0.39|0.39|325500000|350000000
2022-01-16 19:01:53|03283|22416|AFXG|13.18B|13180000000|147.400|97,909|25.02%|32|2021-12-10|Dec 10, 2021|09/2021|0.6|0.6846|448600000|486900000|2021-09-01|Sep 01, 2021|06/2021|0.92|0.91|430800000|430800000
2022-01-16 19:01:57|03284|19787|CSHG|115.06M|115060000|13.750|3,286|-3.85%|25|2021-11-04|Nov 04, 2021|09/2021|0.15|0.15|35300000|35300000|2021-08-03|Aug 03, 2021|06/2021|0.11|--|37700000|--
2022-01-16 19:01:59|03285|1174682|C3RY|554.04M|554040000|22.80|11,681|-|3|2021-12-01|Dec 01, 2021|09/2021|0.25|0.25|43100000|43100000|2021-09-01|Sep 01, 2021|06/2021|0.38|0.38|42600000|42600000
2022-01-16 19:02:04|03286|1166985|C0M|234.22M|234220000|46.20|24,060|-44.4%|10|2021-11-16|Nov 16, 2021|09/2021|-3.3|--|17200000|--|2021-09-01|Sep 01, 2021|06/2021|-0.63|--|13600000|--
2022-01-16 19:02:08|03287|19791|COP1n|3.24B|3240000000|61.600|64,242|-23.86%|33|2021-12-01|Dec 01, 2021|09/2021|0.7|0.67|276340000|270930000|2021-08-05|Aug 05, 2021|06/2021|0.43|0.34|240830000|235200000
2022-01-16 19:02:11|03288|19794|CE2G|1.14B|1140000000|13.020|109,662|-6.33%|26|2022-01-12|Jan 12, 2022|11/2021|0.4|--|317700000|--|2021-10-13|Oct 13, 2021|08/2021|0.17|--|249000000|--
2022-01-16 19:02:15|03289|19797|DAMG|211.57M|211570000|60.000|477|29.31%|22|2021-11-05|Nov 05, 2021|09/2021|0.27|--|45800000|45800000|2021-08-06|Aug 06, 2021|06/2021|0.49|--|43900000|--
2022-01-16 19:02:18|03290|991234|DBD|752.2M|752200000|9.415|1,938|0.68%|0||
2022-01-16 19:02:23|03291|19803|HNLG|237.32M|237320000|39.150|4,629|-25.29%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|30200000|30200000|2021-08-06|Aug 06, 2021|06/2021|--|--|27300000|27300000
2022-01-16 19:02:28|03292|19804|DRWG|952.21M|952210000|51.000|5,721|-21.3%|33|2021-10-28|Oct 28, 2021|09/2021|1.66|--|770000000|770000000|2021-07-29|Jul 29, 2021|06/2021|3.05|--|826000000|826000000
2022-01-16 19:02:31|03293|6301|DRWG_p|953.14M|953140000|51.050|37,397|-24.26%|33|2021-10-28|Oct 28, 2021|09/2021|1.66|--|770000000|770000000|2021-07-29|Jul 29, 2021|06/2021|3.05|--|826000000|826000000
2022-01-16 19:02:36|03294|19807|EUZG|1.69B|1690000000|81.350|63,220|66.91%|26|2021-11-09|Nov 09, 2021|09/2021|0.34|--|41530000|--|2021-08-12|Aug 12, 2021|06/2021|0.41|--|45340000|--
2022-01-16 19:02:42|03295|962883|E4CG|123.55M|123550000|35.40|2,643|282.7%|19|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.27|--|21210000|--
2022-01-16 19:02:45|03296|19811|ELGG|1.07B|1070000000|59.000|21,583|83.8%|30|2021-11-04|Nov 04, 2021|09/2021|0.5|0.47|80800000|78650000|2021-08-03|Aug 03, 2021|06/2021|0.47|0.515|78910000|79600000
2022-01-16 19:02:48|03297|19813|ECXn|6.61M|6610000|0.540|31,416|-84.34%|27|2021-11-10|Nov 10, 2021|09/2021|0.16|--|5800000|--|2021-08-11|Aug 11, 2021|06/2021|-0.21|--|100000|--
2022-01-16 19:02:53|03298|19241|EVTG|6.17B|6170000000|35.230|506,683|20.61%|32|2021-11-10|Nov 10, 2021|09/2021|0.82|0.06|159660000|157100000|2021-08-10|Aug 10, 2021|06/2021|0.37|0.02|138220000|121650000
2022-01-16 19:02:58|03299|962891|EXCL|91.94M|91940000|4.720|2,833|12.92%|21|2021-11-04|Nov 04, 2021|09/2021|0.00|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|--|--
2022-01-16 19:03:01|03300|962892|FAAS|352M|352000000|32.600|7,541|-28.82%|19|2021-11-30|Nov 30, 2021|09/2021|0.19|--|14000000|14000000|2021-08-27|Aug 27, 2021|06/2021|0.13|--|13600000|--
2022-01-16 19:03:05|03301|19821|SISG|473.91M|473910000|46.000|1,192|12.2%|33|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.23|--|37110000|--
2022-01-16 19:03:09|03302|962895|FEVG|66.96M|66960000|20.80|2,513|15.56%|20|2021-11-26|Nov 26, 2021|09/2021|0.53|--|21190000|--|2021-10-29|Oct 29, 2021|06/2021|0.77|--|39910000|--
2022-01-16 19:03:13|03303|6285|FNTGn|2.84B|2840000000|24.060|450,310|38.12%|33|2021-11-04|Nov 04, 2021|09/2021|0.4941|0.49|641800000|641800000|2021-08-12|Aug 12, 2021|06/2021|0.3351|0.4812|619900000|615430000
2022-01-16 19:03:16|03304|19826|GMEG|40.79M|40790000|8.240|2,140|-29.57%|27|2021-11-24|Nov 24, 2021|09/2021|0.09|--|5740000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|5740000|--
2022-01-16 19:03:21|03305|19827|GFTG|1.02B|1020000000|38.700|119,883|218.78%|28|2021-11-26|Nov 26, 2021|09/2021|0.55|--|143810000|144000000|2021-10-08|Oct 08, 2021|06/2021|0.17|--|137660000|--
2022-01-16 19:03:24|03306|6340|GGS|41.33M|41330000|0.312|16,691|4%|25|2021-11-25|Nov 25, 2021|09/2021|0.01|0.0051|52000000|55260000|2021-09-16|Sep 16, 2021|06/2021|-0.01|-0.0254|51500000|43020000
2022-01-16 19:03:28|03307|19828|GKSG|343.28M|343280000|152.000|1,926|50.5%|23|2021-11-25|Nov 25, 2021|09/2021|0.72|--|31400000|31400000|2021-08-26|Aug 26, 2021|06/2021|3.03|--|33900000|33900000
2022-01-16 19:03:32|03308|19935|HPHA|167.45M|167450000|4.900|5,755|-19.67%|25|2021-10-07|Oct 07, 2021|08/2021|-0.17|--|470000|--|2021-07-08|Jul 08, 2021|05/2021|-0.22|--|448000|--
2022-01-16 19:03:36|03309|1166364|HAGG|1.34B|1340000000|12.72|71,558|-10.36%|9|2021-11-10|Nov 10, 2021|09/2021|0.2952|0.2217|363700000|351980000|2021-08-04|Aug 04, 2021|06/2021|0.0283|-0.05|277350000|277400000
2022-01-16 19:03:40|03310|19921|HOC|232.23M|232230000|2.670|112,606|36.47%|29|2021-11-08|Nov 08, 2021|09/2021|0.14|--|37100000|--|2021-08-09|Aug 09, 2021|06/2021|-0.05|--|7300000|--
2022-01-16 19:03:44|03311|19840|IXXG|350.74M|350740000|35.300|4,740|8.28%|33|2021-11-10|Nov 10, 2021|09/2021|0.21|--|40400000|40400000|2021-08-11|Aug 11, 2021|06/2021|0.34|--|44150000|44200000
2022-01-16 19:03:50|03312|19842|ISH1k|63.16M|63160000|4.450|5,157|17.11%|25|2021-10-21|Oct 21, 2021|09/2021|--|--|8300000|9700000|2021-07-22|Jul 22, 2021|06/2021|0.04|--|9500000|9000000
2022-01-16 19:03:54|03313|19843|IS7G|51.09M|51090000|12.100|665|31.52%|26|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.13|--|24960000|--
2022-01-16 19:03:59|03314|19844|IVXG|54.98M|54980000|24.600|401|12.84%|28|2021-11-04|Nov 04, 2021|09/2021|-0.4|--|3300000|--|2021-08-26|Aug 26, 2021|06/2021|-0.15|--|3400000|--
2022-01-16 19:04:02|03315|19847|IVUG|347.31M|347310000|19.900|19,186|8.45%|25|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|20490000|--
2022-01-16 19:04:07|03316|25375|JENGn|1.92B|1920000000|33.520|125,060|41.2%|33|2021-11-09|Nov 09, 2021|09/2021|0.47|0.44|219950000|221500000|2021-08-09|Aug 09, 2021|06/2021|0.58|0.21|213300000|206000000
2022-01-16 19:04:10|03317|1173010|KTEK|331.05M|331050000|25.50|6,658|-|7|2021-12-01|Dec 01, 2021|09/2021|-0.25|-0.25|131000000|131000000|2021-11-10|Nov 10, 2021|09/2020|-1.67|--|111300000|--
2022-01-16 19:04:13|03318|964718|HACGn|161.25M|161250000|4.31|12,884|-20.19%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|--|--|41000000|--
2022-01-16 19:04:17|03319|19858|LPKG|432.7M|432700000|17.690|168,659|-33.75%|32|2021-11-23|Nov 23, 2021|09/2021|0.02|--|23880000|27100000|2021-07-29|Jul 29, 2021|06/2021|-0.05|--|20110000|20100000
2022-01-16 19:04:22|03320|6346|M5ZG|367.16M|367160000|47.350|26,442|13.01%|33|2021-11-09|Nov 09, 2021|09/2021|-0.72|--|49200000|48700000|2021-08-05|Aug 05, 2021|06/2021|-0.06|--|63550000|63600000
2022-01-16 19:04:26|03321|23383|MDG1k|68.78M|68780000|2.800|21,177|-37.98%|31|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.1|--|2310000|--
2022-01-16 19:04:31|03322|6343|MORG|1.01B|1010000000|29.660|346,621|-67.81%|33|2021-11-10|Nov 10, 2021|09/2021|-3.3|-2.66|41250000|38750000|2021-07-29|Jul 29, 2021|06/2021|0.61|-1.93|38200000|34470000
2022-01-16 19:04:33|03323|1168311|NA9n|1.5B|1500000000|162.50|28,523|106.74%|6|2021-11-12|Nov 12, 2021|09/2021|0.62|--|140950000|--|2021-08-13|Aug 13, 2021|06/2021|0.36|--|127320000|--
2022-01-16 19:04:37|03324|19871|NEKG|9.73B|9730000000|84.280|177,245|50.1%|33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.2775|169300000|168310000|2021-07-29|Jul 29, 2021|06/2021|0.29|0.2525|165900000|163140000
2022-01-16 19:04:41|03325|19242|NWOn|1.23B|1230000000|218.00|1,388|-14.17%|33|2021-11-23|Nov 23, 2021|09/2021|1.18|1.61|73600000|72920000|2021-08-04|Aug 04, 2021|06/2021|2.38|1.75|71000000|68860000
2022-01-16 19:04:44|03326|19872|NXUG|965.04M|965040000|61.300|7,035|9.07%|26|2021-11-09|Nov 09, 2021|09/2021|0.24|--|46400000|--|2021-08-05|Aug 05, 2021|06/2021|0.25|0.24|46900000|44800000
2022-01-16 19:04:47|03327|1076550|NFN|289.82M|289820000|17.50|9,781|-10.3%|16|2021-12-01|Dec 01, 2021|09/2021|-0.11|--|17800000|17800000|2021-09-01|Sep 01, 2021|06/2021|-0.01|--|16800000|17900000
2022-01-16 19:04:51|03328|6308|NDXG|2.25B|2250000000|14.050|1,336,724|-39.82%|33|2021-11-15|Nov 15, 2021|09/2021|-0.3|0.126|1260000000|1240000000|2021-08-12|Aug 12, 2021|06/2021|-0.07|-0.0485|1450000000|1450000000
2022-01-16 19:04:54|03329|19874|OHBG|612.47M|612470000|35.200|8,691|-23.48%|27|2021-11-10|Nov 10, 2021|09/2021|0.38|0.4|220120000|235300000|2021-08-11|Aug 11, 2021|06/2021|0.29|--|204900000|--
2022-01-16 19:04:59|03330|19879|PA8G|106.01M|106010000|1.486|100,325|-38.52%|25|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.09|--|412600|--
2022-01-16 19:05:04|03331|6331|PV|1.79B|1790000000|181.00|4,632|-2.69%|33|2021-11-04|Nov 04, 2021|09/2021|1.85|--|184100000|184100000|2021-08-03|Aug 03, 2021|06/2021|1.85|1.47|199500000|178200000
2022-01-16 19:05:07|03332|19882|PNEGn|671.76M|671760000|8.800|54,206|5.52%|27|2021-11-10|Nov 10, 2021|09/2021|-0.13|--|13480000|--|2021-08-11|Aug 11, 2021|06/2021|0.00|--|24600000|--
2022-01-16 19:05:11|03333|19243|PSAGn|656.75M|656750000|41.900|11,157|58.71%|28|2021-10-29|Oct 29, 2021|09/2021|0.26|--|62000000|62000000|2021-07-28|Jul 28, 2021|06/2021|0.25|--|61000000|57700000
2022-01-16 19:05:17|03334|19890|TPEG|827.59M|827590000|38.050|118,718|124.88%|27|2021-11-04|Nov 04, 2021|09/2021|0.12|0.12|44400000|37700000|2021-08-05|Aug 05, 2021|06/2021|0.20|--|47100000|47100000
2022-01-16 19:05:21|03335|6292|QBYn|221.24M|221240000|1.776|112,006|8.96%|27|2021-11-08|Nov 08, 2021|09/2021|0.17|--|40000000|--|2021-08-09|Aug 09, 2021|06/2021|-0.03|--|38800000|39000000
2022-01-16 19:05:24|03336|962943|RIB|1.51B|1510000000|43.10|4,892|55.6%|21|2021-10-29|Oct 29, 2021|09/2021|-0|--|65420000|--|2021-07-30|Jul 30, 2021|06/2021|0.1|--|69910000|--
2022-01-16 19:05:28|03337|962940|SANT1|868.3M|868300000|13.50|428,958|-27.96%|21|2021-11-04|Nov 04, 2021|09/2021|0.16|0.16|313200000|313200000|2021-08-05|Aug 05, 2021|06/2021|0.16|0.18|306500000|306500000
2022-01-16 19:05:31|03338|962945|SATG|31.2B|31200000000|396.00|5,371|14.78%|21|2021-10-20|Oct 20, 2021|09/2021|2.16|2.04|897700000|897660000|2021-07-21|Jul 21, 2021|06/2021|2.02|2|838100000|838130000
2022-01-16 19:05:34|03339|19901|YSNG|2.13B|2130000000|330.000|6,488|41.03%|33|2021-11-03|Nov 03, 2021|09/2021|--|--|101800000|--|2021-08-26|Aug 26, 2021|06/2021|2.48|--|147600000|--
2022-01-16 19:05:38|03340|1073424|SJJG|169.05M|169050000|16.10|5,085|-3.88%|16|2021-11-03|Nov 03, 2021|08/2021|--|--|20800000|20800000|2021-07-28|Jul 28, 2021|05/2021|-0.04|--|40250000|--
2022-01-16 19:05:41|03341|19903|F3CG|332.8M|332800000|23.000|57,050|36.58%|24|2021-11-15|Nov 15, 2021|09/2021|0.00|--|15300000|--|2021-08-19|Aug 19, 2021|06/2021|-0.05|--|14100000|14100000
2022-01-16 19:05:44|03342|954894|WAFGn|4.16B|4160000000|138.500|12,191|-1.07%|21|2021-10-26|Oct 26, 2021|09/2021|2.15|1.87|371600000|355410000|2021-08-19|Aug 19, 2021|06/2021|1.83|1.75|341100000|332080000
2022-01-16 19:05:49|03343|6333|SNGGk|38.08M|38080000|4.280|16,971.34|-6.35%|27|2021-11-11|Nov 11, 2021|09/2021|--|--|19500000|19500000|2021-08-05|Aug 05, 2021|06/2021|-0.72|--|11400000|--
2022-01-16 19:05:53|03344|941174|AM3D|360.47M|360470000|16.12|69,034|-16.48%|22|2021-11-11|Nov 11, 2021|09/2021|-0.17|--|19300000|--|2021-08-12|Aug 12, 2021|06/2021|-0.31|--|16350000|--
2022-01-16 19:05:57|03345|21812|S92G|1.17B|1170000000|33.800|162,453|-45.92%|33|2021-11-10|Nov 10, 2021|09/2021|0.06|-0.06|256670000|259930000|2021-08-02|Aug 02, 2021|06/2021|0.15|0.17|247900000|269280000
2022-01-16 19:06:02|03346|942429|SHFG|257.15M|257150000|36.22|10,749|-36.46%|21|2021-10-28|Oct 28, 2021|09/2021|0.23|--|46000000|43900000|2021-08-10|Aug 10, 2021|06/2021|0.07|--|42600000|42600000
2022-01-16 19:06:06|03347|19909|SYTG|70.14M|70140000|7.780|4,144|45.15%|30|2021-11-15|Nov 15, 2021|09/2021|0.05|--|20800000|--|2021-08-13|Aug 13, 2021|06/2021|-0.11|--|19400000|--
2022-01-16 19:06:10|03348|6302|SOWGn|2.35B|2350000000|31.700|182,258|-0.38%|33|2021-10-21|Oct 21, 2021|09/2021|0.3|0.274|198000000|197490000|2021-07-21|Jul 21, 2021|06/2021|0.5476|0.5063|218200000|218200000
2022-01-16 19:06:14|03349|1066609|S9I|280.8M|280800000|43.200|3,570|72.8%|20|2021-11-23|Nov 23, 2021|03/2021|0.31|--|31700000|31700000|2021-11-11|Nov 11, 2021|09/2021|0.45|0.45|34800000|34800000
2022-01-16 19:06:19|03350|32556|SBSG|1.43B|1430000000|118.000|10,402|-4.84%|33|2021-11-11|Nov 11, 2021|09/2021|0.99|0.78|69660000|69600000|2021-08-06|Aug 06, 2021|06/2021|1.11|--|83800000|--
2022-01-16 19:06:24|03351|14153|SMHNn|380.78M|380780000|19.920|82,217|-11.86%|28|2021-11-11|Nov 11, 2021|09/2021|0.37|0.27|70000000|70000000|2021-08-04|Aug 04, 2021|06/2021|0.22|0.27|65830000|69750000
2022-01-16 19:06:26|03352|1173535|SUSEG|5.5B|5500000000|32.40|77,725|-|0||
2022-01-16 19:06:30|03353|19916|SYZG|86.13M|86130000|6.380|5,498|11.93%|25|2021-10-27|Oct 27, 2021|09/2021|0.0613|0.0613|15540000|15540000|2021-07-28|Jul 28, 2021|06/2021|0.0739|0.0747|14980000|14980000
2022-01-16 19:06:33|03354|1153007|TMV|2.44B|2440000000|12.15|2,741,718|-69.87%|13|2021-11-03|Nov 03, 2021|09/2021|0.035|0.131|127700000|124250000|2021-08-03|Aug 03, 2021|06/2021|0.1|0.07|122800000|122800000
2022-01-16 19:06:36|03355|19917|TTRGn|197.56M|197560000|28.600|5,468|16.73%|26|2021-11-09|Nov 09, 2021|09/2021|0.29|0.25|52200000|51000000|2021-08-10|Aug 10, 2021|06/2021|0.23|--|51600000|--
2022-01-16 19:06:42|03356|40216|O2Dn|7.48B|7480000000|2.516|4,635,394|7.38%|32|2021-11-02|Nov 02, 2021|09/2021|0.077|0.08|1970000000|1910000000|2021-07-28|Jul 28, 2021|06/2021|-0.0148|-0.01|1890000000|1830000000
2022-01-16 19:06:46|03357|962959|TLIK|39.21M|39210000|6.4500|3,349|411.9%|19|2021-10-18|Oct 18, 2021|09/2021|-0.04|--|495100|--|2021-07-19|Jul 19, 2021|06/2021|--|--|723000|--
2022-01-16 19:06:50|03358|6338|UTDI|6.49B|6490000000|34.750|308,046|-3.95%|33|2021-11-08|Nov 08, 2021|09/2021|0.5424|0.55|1390000000|1390000000|2021-08-06|Aug 06, 2021|06/2021|0.67|1.09|1380000000|1380000000
2022-01-16 19:06:57|03359|19927|OSPGk|258.88M|258880000|24.600|4,524|-16.89%|25|2021-11-18|Nov 18, 2021|09/2021|0.22|--|27930000|--|2021-08-31|Aug 31, 2021|06/2021|0.17|--|26750000|--
2022-01-16 19:06:59|03360|1171989|VTWRn|14.95B|14950000000|30.00|110,514|-|5|2021-11-29|Nov 29, 2021|09/2021|0.1483|0.1483|499200000|248000000|2021-11-15|Nov 15, 2021|09/2020|0.11|--|161000000|--
2022-01-16 19:07:03|03361|1052627|VAR1|4.29B|4290000000|106.100|210,436|-7.58%|20|2021-11-11|Nov 11, 2021|09/2021|0.77|0.785|224800000|224800000|2021-08-13|Aug 13, 2021|06/2021|0.53|0.56|193300000|200800000
2022-01-16 19:07:07|03362|14154|VBKG|3.28B|3280000000|51.900|128,511|55.39%|25|2021-11-11|Nov 11, 2021|09/2021|0.36|--|350430000|313200000|2021-09-22|Sep 22, 2021|06/2021|0.5|--|309200000|--
2022-01-16 19:07:11|03363|949646|V6CG|116.39M|116390000|13.100|3,506|36.46%|21|2021-11-11|Nov 11, 2021|09/2021|0.09|--|20800000|20700000|2021-08-12|Aug 12, 2021|06/2021|-0.03|--|18400000|--
2022-01-16 19:07:14|03364|1052408|VBX|23.58M|23580000|1.49|13,299|-65.35%|20|2021-10-29|Oct 29, 2021|09/2021|-0.76|--|2380000|--|2021-08-24|Aug 24, 2021|06/2021|-0.76|--|875000|--
2022-01-16 19:07:18|03365|19937|YOCG|46.24M|46240000|13.300|4,106|92.75%|20|2021-11-17|Nov 17, 2021|09/2021|0.09|--|11670000|--|2021-08-18|Aug 18, 2021|06/2021|0.05|--|4190000|--
2022-01-16 19:07:21|03366|50009|2018|39.52B|39520000000|32.70|5,652,600|-24.91%|32|2021-11-11|Nov 11, 2021|09/2021|0.15|0.2985|4250000000|4810000000|2021-08-25|Aug 25, 2021|06/2021|0.32|0.3594|4320000000|4190000000
2022-01-16 19:07:25|03367|32502|1299|1.02T|1.02E+12|84.50|20,613,347|-19.06%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|8950000000|8950000000|2021-08-16|Aug 16, 2021|06/2021|--|0.27|--|16000000
2022-01-16 19:07:28|03368|1155537|9988|2.78T|2.78E+12|129.30|36,832,323|-46.35%|21|2021-11-18|Nov 18, 2021|09/2021|1.71|1.79|244940000000|246450000000|2021-08-03|Aug 03, 2021|06/2021|2.5|2.15|247530000000|251070000000
2022-01-16 19:07:30|03369|946376|0241|92.88B|92880000000|6.89|43,677,920|-68.96%|5|2018-06-19|Jun 19, 2018|03/2018|-0|--|1550000000|--|2017-12-14|Dec 14, 2017|09/2017|-0.01|--|889700000|--
2022-01-16 19:07:33|03370|100123|2020|308.18B|308180000000|114.00|8,683,153|-11.97%|17|2021-12-01|Dec 01, 2021|09/2021|--|1.91|--|35000000|2021-08-24|Aug 24, 2021|06/2021|--|1.35|--|21000000
2022-01-16 19:07:39|03371|101147|3988|886.1B|886100000000|3.010|203,123,593|10.26%|25|2021-10-29|Oct 29, 2021|09/2021|0.17|0.17|153040000000|135560000000|2021-08-30|Aug 30, 2021|06/2021|0.2|0.2|144990000000|132570000000
2022-01-16 19:07:42|03372|8580|2388|307.67B|307670000000|29.10|9,881,312|18.78%|33|2021-11-01|Nov 01, 2021|09/2021|--|2.51|--|54000000|2021-08-30|Aug 30, 2021|06/2021|1.19|1.39|50940000000|27000000
2022-01-16 19:07:45|03373|1141315|1876|265.73B|265730000000|20.10|6,562,548|-17.62%|4|2021-10-27|Oct 27, 2021|09/2021|0.0283|0.0283|1880000000|1850000000|2021-07-28|Jul 28, 2021|06/2021|0.02|0.0205|1850000000|1870000000
2022-01-16 19:07:54|03374|13884|1211|767.96B|767960000000|263.80|6,902,750|7.32%|32|2021-10-28|Oct 28, 2021|09/2021|0.44|0.59|54310000000|59080000000|2021-08-27|Aug 27, 2021|06/2021|0.33|0.33|49890000000|49680000000
2022-01-16 19:07:58|03375|8572|0939|1.47T|1.47E+12|5.890|256,301,834|-4.69%|33|2021-10-29|Oct 29, 2021|09/2021|0.32|0.275|200030000000|208070000000|2021-08-27|Aug 27, 2021|06/2021|0.28|0.275|185700000000|182800000000
2022-01-16 19:08:01|03376|8581|2628|380.44B|380440000000|13.46|21,111,827|-23.7%|33|2021-10-28|Oct 28, 2021|09/2021|0.27|0.68|108170000000|--|2021-08-25|Aug 25, 2021|06/2021|0.55|0.49|118200000000|443000000
2022-01-16 19:08:05|03377|13888|2319|187.18B|187180000000|47.35|11,248,611|-0.94%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|0.71|--|43000000
2022-01-16 19:08:09|03378|32495|3968|1.56T|1.56E+12|61.90|11,785,191|1.64%|32|2021-10-22|Oct 22, 2021|09/2021|1.27|1.1|82080000000|80560000000|2021-08-13|Aug 13, 2021|06/2021|1.16|1.16|82460000000|82590000000
2022-01-16 19:08:12|03379|8573|0941|1.08T|1.08E+12|50.80|18,912,306|7.86%|18|2021-10-18|Oct 18, 2021|09/2021|--|--|205000000000|204000000|2021-08-12|Aug 12, 2021|06/2021|--|2.88|245220000000|216850000000
2022-01-16 19:08:16|03380|8567|0688|241.88B|241880000000|22.10|23,345,154|29.69%|33|2021-10-18|Oct 18, 2021|09/2021|--|4.61|43240000000|261000000|2021-08-23|Aug 23, 2021|06/2021|--|1.65|--|112000000
2022-01-16 19:08:20|03381|8563|0386|484.28B|484280000000|4.00|85,696,968|0.5%|32|2021-10-28|Oct 28, 2021|09/2021|0.171|0.1367|741640000000|744700000000|2021-08-26|Aug 26, 2021|06/2021|0.18|0.18|684620000000|684810000000
2022-01-16 19:08:23|03382|32494|1109|254.22B|254220000000|35.65|14,616,441|14.26%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|1.67|1.76|--|84000000
2022-01-16 19:08:27|03383|8568|0762|126.13B|126130000000|4.07|23,002,195|-18.76%|33|2021-10-21|Oct 21, 2021|09/2021|--|--|80310000000|--|2021-08-19|Aug 19, 2021|06/2021|--|0.35|81900000000|72170000000
2022-01-16 19:08:31|03384|8559|0267|251.34B|251340000000|8.64|13,839,165|44.48%|24|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|1.02|1.05|462400000000|283000000
2022-01-16 19:08:34|03385|954932|1113|189.1B|189100000000|51.90|4,523,253|27.52%|13|2021-08-05|Aug 05, 2021|06/2021|2.25|--|24260000000|--|2021-03-18|Mar 18, 2021|12/2020|2.7|--|30580000000|--
2022-01-16 19:08:37|03386|8541|0001|210.71B|210710000000|54.95|4,087,208|-3.34%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|4.75|9.24|135500000000|132000000
2022-01-16 19:08:40|03387|8574|1038|117.04B|117040000000|49.00|1,367,507|14.22%|16|2021-08-04|Aug 04, 2021|06/2021|1.2|1.38|3590000000|3000000|2021-03-17|Mar 17, 2021|12/2020|1.77|2.15|4020000000|3000000
2022-01-16 19:08:44|03388|8542|0002|196.56B|196560000000|77.80|2,592,316|8.36%|28|2021-08-02|Aug 02, 2021|06/2021|1.83|1.83|--|40000000|2021-02-22|Feb 22, 2021|12/2020|2.16|--|--|--
2022-01-16 19:08:49|03389|8570|0883|410.76B|410760000000|9.20|65,967,309|13.72%|16|2021-10-27|Oct 27, 2021|09/2021|--|0.11|59680000000|46000000000|2021-08-19|Aug 19, 2021|06/2021|--|0.11|57190000000|44000000000
2022-01-16 19:08:53|03390|50008|2007|147.12B|147120000000|6.39|34,109,107|-35.78%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.82|0.36|--|215000000
2022-01-16 19:08:55|03391|1093887|6098|146.05B|146050000000|43.40|16,596,187|-29.2%|0||
2022-01-16 19:08:59|03392|100083|1093|114.36B|114360000000|9.60|35,010,423|20.15%|31|2021-11-18|Nov 18, 2021|09/2021|0.11|0.1082|6820000000|6820000000|2021-08-26|Aug 26, 2021|06/2021|0.1314|0.13|7090000000|7090000000
2022-01-16 19:09:03|03393|49962|0027|183.23B|183230000000|42.05|11,890,488|-27.06%|32|2021-11-11|Nov 11, 2021|09/2021|-0.03|-0.04|4280000000|4140000000|2021-08-12|Aug 12, 2021|06/2021|-0.05|0.09|5570000000|5370000000
2022-01-16 19:09:07|03394|49968|0175|200.4B|200400000000|20.00|47,584,805|-35.9%|22|2021-12-01|Dec 01, 2021|09/2021|--|0.71|--|111000000|2021-08-18|Aug 18, 2021|06/2021|--|0.68|--|53000000
2022-01-16 19:09:10|03395|1096193|6862|101.11B|101110000000|18.14|19,406,037|-69.41%|6|2021-08-24|Aug 24, 2021|06/2021|0.02|0.02|--|25000000|2021-03-23|Mar 23, 2021|12/2020|0.06|--|28000000|22000000
2022-01-16 19:09:13|03396|8557|0101|72.8B|72800000000|16.18|3,879,063|-18.86%|16|2021-07-29|Jul 29, 2021|06/2021|0.5|0.55|4980000000|5000000|2021-01-28|Jan 28, 2021|12/2020|-0.01|0.48|4790000000|4000000
2022-01-16 19:09:16|03397|8548|0011|300.73B|300730000000|157.30|1,253,331|7.96%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-01|Aug 01, 2021|06/2021|4.44|4.35|29190000000|17000000
2022-01-16 19:09:19|03398|8549|0012|161.94B|161940000000|33.45|2,214,569|6.7%|16|2021-08-23|Aug 23, 2021|06/2021|1.35|1.10|8790000000|10000000|2021-03-23|Mar 23, 2021|12/2020|1.52|2.40|14080000000|8000000
2022-01-16 19:09:23|03399|13830|1044|47.18B|47180000000|40.60|2,413,333|-27.24%|16|2021-08-18|Aug 18, 2021|06/2021|--|--|--|10000000|2021-03-19|Mar 19, 2021|12/2020|--|--|--|12000000
2022-01-16 19:09:26|03400|8543|0003|226.53B|226530000000|12.14|14,317,664|13.01%|16|2021-08-20|Aug 20, 2021|06/2021|0.23|--|24730000000|--|2021-03-19|Mar 19, 2021|12/2020|0.19|--|22690000000|--
2022-01-16 19:09:30|03401|8564|0388|572.87B|572870000000|452.80|3,209,099|-1.22%|33|2021-10-27|Oct 27, 2021|09/2021|2.56|2.44|5310000000|5220000000|2021-08-11|Aug 11, 2021|06/2021|2.19|2.19|4950000000|5130000000
2022-01-16 19:09:33|03402|8545|0005|1.11T|1.11E+12|54.55|19,336,488|27.01%|27|2021-10-25|Oct 25, 2021|09/2021|1.32|1.2|94850000000|94770000000|2021-08-02|Aug 02, 2021|06/2021|1.32|1.32|97340000000|97220000000
2022-01-16 19:09:36|03403|8577|1398|1.68T|1.68E+12|4.710|184,220,045|-8.72%|33|2021-10-29|Oct 29, 2021|09/2021|0.23|0.225|217490000000|210550000000|2021-08-27|Aug 27, 2021|06/2021|0.22|0.215|212290000000|212870000000
2022-01-16 19:09:40|03404|50066|2331|200.71B|200710000000|76.85|13,934,258|51.28%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.94|0.66|--|9000000
2022-01-16 19:09:43|03405|49988|0823|141.7B|141700000000|67.15|4,520,444|-3.31%|16|2021-11-10|Nov 10, 2021|09/2021|1.56|1.28|5780000000|5000000|2021-06-17|Jun 17, 2021|03/2021|1.56|4.69|5510000000|5000000
2022-01-16 19:09:47|03406|49991|0960|247.22B|247220000000|40.70|8,389,814|-4.57%|18|2021-12-01|Dec 01, 2021|09/2021|--|3.62|--|212000000|2021-08-25|Aug 25, 2021|06/2021|--|1.09|--|93000000
2022-01-16 19:09:50|03407|1096030|3690|1.35T|1.35E+12|220.60|20,204,914|-28.28%|14|2021-11-26|Nov 26, 2021|09/2021|-0.91|-1.11|48830000000|48370000000|2021-08-30|Aug 30, 2021|06/2021|-0.56|-0.7047|43760000000|42250000000
2022-01-16 19:09:53|03408|8555|0066|266.63B|266630000000|43.05|2,648,250|-3.8%|16|2021-08-12|Aug 12, 2021|06/2021|-0.21|0.73|22320000000|20000000|2021-03-11|Mar 11, 2021|12/2020|-0.21|-0.18|20950000000|20000000
2022-01-16 19:09:57|03409|8552|0017|77.39B|77390000000|30.75|3,101,859|-15.41%|16|2021-09-30|Sep 30, 2021|06/2021|0.06|2.70|32660000000|26000000|2021-02-26|Feb 26, 2021|12/2020|0.4|1.60|35580000000|29000000
2022-01-16 19:10:00|03410|8569|0857|708.29B|708290000000|3.87|91,782,052|50%|33|2021-10-28|Oct 28, 2021|09/2021|0.121|0.11|683760000000|547810000000|2021-08-26|Aug 26, 2021|06/2021|0.14|0.14|644660000000|600080000000
2022-01-16 19:10:03|03411|8579|2318|1.11T|1.11E+12|61.35|25,706,837|-40.49%|32|2021-10-27|Oct 27, 2021|09/2021|2.06|2.06|--|--|2021-08-26|Aug 26, 2021|06/2021|2.3|2.28|--|430000000
2022-01-16 19:10:06|03412|8546|0006|104.05B|104050000000|48.75|1,873,363|19.05%|16|2021-08-04|Aug 04, 2021|06/2021|1.18|--|--|--|2021-03-17|Mar 17, 2021|12/2020|1.81|--|--|--
2022-01-16 19:10:10|03413|38075|1928|148.27B|148270000000|18.320|17,733,837|-40.23%|28|2021-11-05|Nov 05, 2021|09/2021|-0.03|-0.03|616000000|627090000|2021-08-13|Aug 13, 2021|06/2021|-0.02|-0.02|855000000|853460000
2022-01-16 19:10:13|03414|50011|2313|225.63B|225630000000|150.10|2,818,943|3.16%|15|2021-08-26|Aug 26, 2021|06/2021|--|1.76|--|11000000|2021-03-29|Mar 29, 2021|12/2020|--|1.69|--|12000000
2022-01-16 19:10:15|03415|8551|0016|273.55B|273550000000|94.40|3,308,245|-13.08%|16|2021-09-09|Sep 09, 2021|06/2021|4.52|5.78|39190000000|48000000|2021-02-25|Feb 25, 2021|12/2020|4.69|4.93|46070000000|45000000
2022-01-16 19:10:19|03416|49999|1177|115.35B|115350000000|6.15|37,444,825|-12.89%|32|2021-11-12|Nov 12, 2021|09/2021|0.21|0.195|7430000000|7430000000|2021-08-31|Aug 31, 2021|06/2021|0.35|0.35|7110000000|7110000000
2022-01-16 19:10:22|03417|943521|2382|240.54B|240540000000|219.80|4,348,990|15.32%|24|2021-12-01|Dec 01, 2021|09/2021|--|4.44|--|38000000|2021-08-16|Aug 16, 2021|06/2021|--|2.26|--|20000000
2022-01-16 19:10:24|03418|50040|0669|255.73B|255730000000|139.40|3,429,238|27.07%|7|2018-03-13|Mar 13, 2018|12/2017|1.14|0.15|3180000000|3000000|2017-08-30|Aug 30, 2017|06/2017|0.11|0.11|2880000000|2000000
2022-01-16 19:10:27|03419|102047|0700|4.51T|4.51E+12|473.40|19,877,895|-26.6%|29|2021-11-10|Nov 10, 2021|09/2021|4.07|2.86|142370000000|144990000000|2021-08-18|Aug 18, 2021|06/2021|4.39|3.35|138260000000|138550000000
2022-01-16 19:10:30|03420|943436|0288|62.74B|62740000000|4.89|29,498,722|-25.34%|20|2021-10-26|Oct 26, 2021|09/2021|--|--|6730000000|--|2021-08-12|Aug 12, 2021|06/2021|--|0.04|6720000000|13000000
2022-01-16 19:10:34|03421|100118|1997|118.26B|118260000000|38.95|2,481,572|-9.1%|11|2021-08-05|Aug 05, 2021|06/2021|0.10|1.13|7490000000|6000000|2021-03-04|Mar 04, 2021|12/2020|-1.12|3.88|8740000000|6000000
2022-01-16 19:10:37|03422|1167625|2269|388.95B|388950000000|92.30|20,792,854|-10.39%|1|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--|
2022-01-16 19:10:40|03423|1075487|1810|463.24B|463240000000|18.64|81,729,389|-36.38%|17|2021-11-23|Nov 23, 2021|09/2021|0.03|0.2021|78060000000|78400000000|2021-08-25|Aug 25, 2021|06/2021|0.323|0.2207|87790000000|84460000000
2022-01-16 19:10:43|03424|49989|0868|77.35B|77350000000|19.38|11,867,910|-1.02%|15|2021-08-02|Aug 02, 2021|06/2021|1.32|--|13580000000|--|2021-03-01|Mar 01, 2021|12/2020|1.24|0.65|11480000000|10000000
2022-01-16 19:10:46|03425|943468|0968|111.13B|111130000000|12.50|30,033,321|-33.37%|21|2021-12-01|Dec 01, 2021|09/2021|--|0.52|--|12000000|2021-08-02|Aug 02, 2021|06/2021|0.35|0.22|8070000000|5000000
2022-01-16 19:10:50|03426|1081715|2CRSI|69.9M|69900000|4.92|26,310|-3.53%|17|2021-11-30|Nov 30, 2021|06/2022|--|--|--|--|2021-11-30|Nov 30, 2021|08/2021|-0.08|--|90240000|--
2022-01-16 19:10:53|03427|1167759|2MX|367.87M|367870000|9.81|7,487|-5.24%|1|2021-07-01|Jul 01, 2021|03/2021|0.01|--|--|--|
2022-01-16 19:10:57|03428|17634|ASTP|69.35M|69350000|5.38|7,534|28.1%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-28|Sep 28, 2021|06/2021|0.13|--|90330000|--
2022-01-16 19:11:03|03429|17629|ABS|562.78M|562780000|12.01|48,722|-27.39%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-0.1|--|818000|--
2022-01-16 19:11:07|03430|17675|BITI|426.33M|426330000|7.20|34,504|-1.77%|21|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.29|0.29|35220000|35000000
2022-01-16 19:11:11|03431|991239|ABEO|132.84M|132840000|17.70|3,705|48.12%|20|2021-12-09|Dec 09, 2021|09/2021|0.42|--|95640000|--|2021-07-21|Jul 21, 2021|06/2021|--|--|--|--
2022-01-16 19:11:13|03432|949746|ABNX|77.5M|77500000|2.7850|774,723|193.16%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.1|--|27000|--
2022-01-16 19:11:17|03433|955665|ABVX|425.44M|425440000|26.00|14,533|-20%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-1.13|--|--|--
2022-01-16 19:11:20|03434|15274|ABO|57.07M|57070000|5.400|1,112.38|35%|13|2021-09-17|Sep 17, 2021|06/2021|0.03|--|31130000|--|2021-03-26|Mar 26, 2021|12/2020|0.2|--|49350000|--
2022-01-16 19:11:23|03435|17630|CFMP|75.33M|75330000|0.5120|23,061|20.19%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|2050000|--
2022-01-16 19:11:26|03436|386|ACCP|8.3B|8300000000|32.13|775,087|6.64%|27|2021-10-22|Oct 22, 2021|09/2021|--|--|589000000|609330000|2021-07-29|Jul 29, 2021|06/2021|0.17|-1.37|653000000|653000000
2022-01-16 19:11:28|03437|1173818|AACSH_p|-|-|9.84|5,915|-|0||
2022-01-16 19:11:33|03438|17676|DTNC|6.42M|6420000|1.925|2,765|-48.53%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.07|--|7010000|--
2022-01-16 19:11:35|03439|17677|MRSP|71.95M|71950000|3.58|16,286|17.38%|17|2021-11-16|Nov 16, 2021|09/2021|--|--|108500000|--|2021-09-21|Sep 21, 2021|06/2021|-0.08|--|112200000|--
2022-01-16 19:11:40|03440|40297|ADOC|58.62M|58620000|8.10|10,704|-18.18%|20|2021-10-26|Oct 26, 2021|09/2021|-1.26|-0.92|529000|1500000|2021-09-07|Sep 07, 2021|06/2021|-1.18|-1.18|287000|287000
2022-01-16 19:11:44|03441|7106|ADUX|14.22M|14220000|2.280|7,379|41.61%|24|2021-11-12|Nov 12, 2021|09/2021|--|--|6000000|--|2021-07-29|Jul 29, 2021|06/2021|-0.08|--|9600000|--
2022-01-16 19:11:46|03442|1055913|ADVIC|84.52M|84520000|8.55|88,119|-18.57%|11|2021-09-29|Sep 29, 2021|06/2021|-0.93|--|1360000|--|2021-06-21|Jun 21, 2021|12/2020|-0.84|--|966000|--
2022-01-16 19:11:49|03443|17681|ADVI|72.49M|72490000|18.90|242|-7.35%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.69|--|135300000|--
2022-01-16 19:11:53|03444|6962|ADP|12.58B|12580000000|127.15|90,462|30.34%|27|2021-10-22|Oct 22, 2021|09/2021|--|--|879500000|869000000|2021-07-28|Jul 28, 2021|06/2021|-1.73|-3.43|549000000|549000000
2022-01-16 19:11:57|03445|1082118|AFME|101.35M|101350000|5.58|1,819|-|3|2021-09-22|Sep 22, 2021|06/2020|-0.39|--|--|--|2021-09-22|Sep 22, 2021|06/2021|-0.49|--|--|--
2022-01-16 19:12:00|03446|385|AIRF|2.68B|2680000000|4.18|4,908,969|-17.78%|33|2021-11-23|Nov 23, 2021|09/2021|-1.33|-0.8972|4570000000|4540000000|2021-09-07|Sep 07, 2021|06/2021|-2.74|-2.72|2750000000|2480000000
2022-01-16 19:12:06|03447|17683|AKA|1.49B|1490000000|48.60|23,456|98.37%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|371800000|385700000|2021-09-06|Sep 06, 2021|06/2021|-0.96|--|384300000|384300000
2022-01-16 19:12:09|03448|17824|AKW|646.99M|646990000|24.20|13,900|10%|24|2021-11-10|Nov 10, 2021|09/2021|--|--|211500000|--|2021-09-23|Sep 23, 2021|06/2021|1.42|--|214300000|214300000
2022-01-16 19:12:13|03449|17895|AAA|602.26M|602260000|14.000|1,313|913.05%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|43100000|2021-09-01|Sep 01, 2021|06/2021|0.09|--|46500000|46500000
2022-01-16 19:12:17|03450|7005|ABIO|1.08B|1080000000|34.04|71,487|-26.16%|24|2021-10-20|Oct 20, 2021|09/2021|--|--|149700000|--|2021-07-28|Jul 28, 2021|06/2021|0.73|--|141600000|--
2022-01-16 19:12:19|03451|1012045|ALDA|5.7B|5700000000|14.14|133,309|10.99%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.87|--|5270000000|--
2022-01-16 19:12:22|03452|17678|ALDV|12.06M|12060000|0.0895|30,110|-16.36%|12|2021-09-28|Sep 28, 2021|06/2021|-0|--|461000|--|2021-04-30|Apr 30, 2021|12/2020|-0.02|--|450000|--
2022-01-16 19:12:25|03453|17684|AMOS|34.08M|34080000|3.350|163,558|136.16%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.11|--|2940000|--
2022-01-16 19:12:28|03454|17685|ALMP|919.66M|919660000|25.20|8,649|27.59%|13|2021-09-09|Sep 09, 2021|06/2021|2.74|--|140700000|--|2021-04-06|Apr 06, 2021|12/2020|3.36|--|162800000|--
2022-01-16 19:12:31|03455|17632|IMAF|3.43B|3430000000|169.80|7,444|16.85%|22|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|5.92|--|1420000000|--
2022-01-16 19:12:34|03456|17686|AREIT|1.12B|1120000000|640.00|3.15|31.69%|12|2021-07-30|Jul 30, 2021|06/2021|14.18|--|1330000000|--|2021-02-25|Feb 25, 2021|12/2020|39.69|--|2840000000|--
2022-01-16 19:12:38|03457|7048|LTEN|5.07B|5070000000|149.40|36,477|58.01%|26|2021-11-17|Nov 17, 2021|09/2021|--|--|735000000|688350000|2021-09-22|Sep 22, 2021|06/2021|2.59|--|714100000|714250000
2022-01-16 19:12:40|03458|943297|ALTUR|24.48M|24480000|5.80|626|11.54%|12|2021-09-29|Sep 29, 2021|06/2021|-0.43|--|-3690|--|2021-04-06|Apr 06, 2021|12/2020|-0.31|--|316100|--
2022-01-16 19:12:44|03459|955666|AMPLI|102.66M|102660000|2.140|2,035|-0.47%|20|2021-11-18|Nov 18, 2021|09/2021|--|--|20190000|30000000|2021-10-20|Oct 20, 2021|06/2021|-0.19|--|21990000|--
2022-01-16 19:12:47|03460|961654|AMUN|14.86B|14860000000|73.40|130,517|5.61%|22|2021-11-04|Nov 04, 2021|09/2021|1.61|1.62|791000000|748670000|2021-07-30|Jul 30, 2021|06/2021|1.7|1.7|849000000|716240000
2022-01-16 19:12:51|03461|13813|APAM|4.29B|4290000000|55.12|200,992|54.87%|33|2021-11-12|Nov 12, 2021|09/2021|2.53|2.35|1260000000|1350000000|2021-07-30|Jul 30, 2021|06/2021|2.67|1.72|1270000000|1330000000
2022-01-16 19:12:53|03462|1174451|ARAMI|1.13B|1130000000|13.70|74,616|-|3|2021-06-08|Jun 08, 2021|03/2020|0.02|--|372700000|--|2021-06-08|Jun 08, 2021|03/2021|0.01|--|490900000|--
2022-01-16 19:12:57|03463|17633|ARGAN|2.57B|2570000000|113.80|4,322|30.5%|17|2021-10-01|Oct 01, 2021|09/2021|--|--|--|--|2021-07-15|Jul 15, 2021|06/2021|15.1|--|75100000|--
2022-01-16 19:13:00|03464|6980|AKE|9.82B|9820000000|132.75|171,868|37.37%|33|2021-11-10|Nov 10, 2021|09/2021|3.41|2.82|2400000000|2290000000|2021-07-29|Jul 29, 2021|06/2021|3.5|2.36|2400000000|2260000000
2022-01-16 19:13:04|03465|17662|ARTE|96.75M|96750000|20.40|646|87.16%|12|2021-10-28|Oct 28, 2021|06/2021|0.29|--|57940000|--|2021-05-25|May 25, 2021|12/2020|1.29|--|22290000|--
2022-01-16 19:13:06|03466|32437|PRC|69.57M|69570000|10.46|212,627|49%|11|2021-09-27|Sep 27, 2021|06/2021|0.08|--|3820000|--|2021-04-30|Apr 30, 2021|12/2020|0.08|--|4310000|--
2022-01-16 19:13:09|03467|17792|ARTO|1.45B|1450000000|5,450.0|5.95|36.93%|10|2021-09-30|Sep 30, 2021|06/2021|68.7|--|53820000|--|2021-04-28|Apr 28, 2021|12/2020|68.56|--|70600000|--
2022-01-16 19:13:11|03468|978752|ASIT|5.28M|5280000|0.2410|45,237|-31.34%|9|2021-09-30|Sep 30, 2021|06/2021|-0.01|--|--|--|2021-05-03|May 03, 2021|12/2020|-0|--|--|--
2022-01-16 19:13:15|03469|7111|ASY|583.99M|583990000|39.50|6,028|44.16%|24|2021-10-28|Oct 28, 2021|09/2021|--|--|128200000|--|2021-09-15|Sep 15, 2021|06/2021|0.74|--|253400000|125500000
2022-01-16 19:13:19|03470|13160|ATAR|112.41M|112410000|0.3730|2,887,763|3.32%|18|2022-01-13|Jan 13, 2022|09/2021|--|--|--|--|2021-08-13|Aug 13, 2021|03/2021|-0.01|--|13600000|--
2022-01-16 19:13:23|03471|943371|ATEME|147.28M|147280000|13.16|5,279|-21.2%|20|2021-11-05|Nov 05, 2021|09/2021|--|--|23200000|20300000|2021-09-28|Sep 28, 2021|06/2021|-0.39|--|16900000|--
2022-01-16 19:13:26|03472|7019|ATOS|3.46B|3460000000|31.34|886,192|-52.82%|27|2021-10-20|Oct 20, 2021|09/2021|--|--|2670000000|2680000000|2021-08-25|Aug 25, 2021|06/2021|-1.18|2.10|2830000000|2800000000
2022-01-16 19:13:29|03473|17690|AUBT|709.6M|709600000|53.70|7,353|49.17%|22|2021-10-20|Oct 20, 2021|09/2021|--|--|111600000|--|2021-09-15|Sep 15, 2021|06/2021|1.17|--|111600000|117100000
2022-01-16 19:13:32|03474|17691|AUCP|6.37M|6370000|4.50|191.52|-6.25%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|7720000|--
2022-01-16 19:13:36|03475|17692|AUER|85.41M|85410000|9.00|2,709|48.51%|18|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|0.47|--|110900000|--
2022-01-16 19:13:39|03476|17693|AURS|91.16M|91160000|23.20|5,038|-11.45%|17|2021-10-28|Oct 28, 2021|09/2021|--|--|25000000|27500000|2021-09-29|Sep 29, 2021|06/2021|0.58|--|26300000|--
2022-01-16 19:13:42|03477|7129|AVOM|4.54M|4540000|0.0275|6,196,120|-94.63%|21|2021-12-20|Dec 20, 2021|09/2021|-0.02|--|21190000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:13:46|03478|14167|AXW|522.19M|522190000|24.60|7,012|2.5%|20|2021-10-20|Oct 20, 2021|09/2021|--|--|69800000|--|2021-07-27|Jul 27, 2021|06/2021|0.08|--|72100000|--
2022-01-16 19:13:49|03479|7615|BAIN|1.69B|1690000000|68.80|823|9.21%|13|2021-11-30|Nov 30, 2021|09/2021|1.86|--|311400000|--|2021-06-23|Jun 23, 2021|03/2021|-1.55|--|168100000|--
2022-01-16 19:13:54|03480|1011051|BALYO|43.8M|43800000|1.302|228,569|-26.52%|18|2021-10-28|Oct 28, 2021|09/2021|--|--|5780000|7400000|2021-09-27|Sep 27, 2021|06/2021|-0.06|--|5300000|--
2022-01-16 19:13:57|03481|17699|BBUI|9.24M|9240000|14.00|304|195.36%|12|2021-10-05|Oct 05, 2021|06/2021|-1.53|--|3790000|--|2021-04-30|Apr 30, 2021|12/2020|-1.6|--|4120000|--
2022-01-16 19:14:00|03482|17656|BASS|1.09B|1090000000|68.00|680|45.3%|21|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|2.66|--|480800000|--
2022-01-16 19:14:04|03483|17700|BATD|347.18M|347180000|47.50|6,405|-17.68%|23|2021-11-11|Nov 11, 2021|09/2021|--|--|108100000|88000000|2021-10-13|Oct 13, 2021|06/2021|1.05|--|111500000|112000000
2022-01-16 19:14:07|03484|1173833|BLV|1.63B|1630000000|16.96|69,069|-|3|2021-09-15|Sep 15, 2021|06/2020|-0.21|--|195900000|--|2021-09-15|Sep 15, 2021|06/2021|-0.25|--|260200000|--
2022-01-16 19:14:11|03485|7056|CHBE|1.27B|1270000000|15.56|56,100|54.83%|25|2021-11-10|Nov 10, 2021|09/2021|--|--|264600000|--|2021-09-30|Sep 30, 2021|06/2021|0.57|--|372300000|372300000
2022-01-16 19:14:15|03486|7033|BICP|2.14B|2140000000|48.08|49,986|-0.54%|33|2021-10-26|Oct 26, 2021|09/2021|1.28|--|478400000|446750000|2021-07-28|Jul 28, 2021|06/2021|1.55|--|505700000|436850000
2022-01-16 19:14:18|03487|17702|BGBN|326.96M|326960000|17.10|33,207|-16.18%|22|2021-11-29|Nov 29, 2021|09/2021|--|--|67300000|67300000|2021-07-26|Jul 26, 2021|06/2021|--|--|56700000|--
2022-01-16 19:14:22|03488|7078|BIOX|12.25B|12250000000|103.55|126,082|-11.87%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|877400000|749900000|2021-09-01|Sep 01, 2021|06/2021|2.33|2.09|729600000|737330000
2022-01-16 19:14:25|03489|17704|BLEE|177.7M|177700000|158.00|55|16.18%|10|2021-12-17|Dec 17, 2021|08/2021|71.99|--|10830000|--|2021-05-21|May 21, 2021|02/2021|-3.18|--|10700000|--
2022-01-16 19:14:29|03490|7031|BOIR|627.16M|627160000|35.80|6,462|-2.45%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|117800000|118900000|2021-09-08|Sep 08, 2021|06/2021|-0.54|--|98800000|98550000
2022-01-16 19:14:33|03491|13163|BOLL|14.04B|14040000000|4.79|1,038,770|34.63%|25|2021-10-19|Oct 19, 2021|09/2021|--|--|5080000000|--|2021-07-30|Jul 30, 2021|06/2021|0.07|--|6680000000|--
2022-01-16 19:14:36|03492|7113|BOND|681M|681000000|21.20|12,224|4.95%|24|2021-11-04|Nov 04, 2021|09/2021|--|--|672750000|687400000|2021-09-27|Sep 27, 2021|06/2021|0.77|--|662550000|1000000
2022-01-16 19:14:39|03493|945125|BOTHE|14.28M|14280000|0.67|135,330|-76.41%|11|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|-0.37|--|--|--
2022-01-16 19:14:41|03494|1153014|ALBOO|10.65M|10650000|1.17|132,406|-58.66%|6|2021-09-27|Sep 27, 2021|06/2021|-0.98|--|38000|--|2021-04-30|Apr 30, 2021|12/2020|-1.51|--|323000|--
2022-01-16 19:14:45|03495|17638|BDRP|160.41M|160410000|2.890|5,095|-0.34%|18|2021-11-02|Nov 02, 2021|09/2021|--|--|9600000|9600000|2021-07-16|Jul 16, 2021|06/2021|0.08|--|24390000|--
2022-01-16 19:14:48|03496|8788|BVI|12.49B|12490000000|27.63|659,510|20.71%|27|2021-10-27|Oct 27, 2021|09/2021|--|--|1250000000|1230000000|2021-07-27|Jul 27, 2021|06/2021|0.43|0.43|1260000000|1210000000
2022-01-16 19:14:52|03497|17707|BULY|1.18B|1180000000|674.00|144|-21.63%|17|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|48.39|--|3790000000|--
2022-01-16 19:14:56|03498|17708|CAT31|407.63M|407630000|88.80|355|-15.41%|10|2021-09-10|Sep 10, 2021|06/2021|7.8|--|201400000|--|2021-04-02|Apr 02, 2021|12/2020|6.65|--|191300000|--
2022-01-16 19:15:00|03499|17709|CAFO|131.27M|131270000|14.15|1,561|106.57%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:15:03|03500|943236|CRTO|547.71M|547710000|86.74|232|-10.57%|9|2021-08-27|Aug 27, 2021|06/2021|8.49|--|232800000|--|2021-03-29|Mar 29, 2021|12/2020|5.17|--|207800000|--
2022-01-16 19:15:10|03501|40300|CADNi|1.24B|1240000000|21.46|4,888|-1.56%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|1.52|--|491700000|--
2022-01-16 19:15:13|03502|40303|CALCi|720.88M|720880000|97.55|362|-12.9%|9|2021-08-31|Aug 31, 2021|06/2021|8.77|--|361100000|--|2021-04-01|Apr 01, 2021|12/2020|4.24|--|337900000|--
2022-01-16 19:15:18|03503|40309|CRBP2|1.18B|1180000000|21.68|5,437|0.14%|9|2021-09-13|Sep 13, 2021|06/2021|2.32|--|515200000|--|2021-03-30|Mar 30, 2021|12/2020|1.44|--|461100000|--
2022-01-16 19:15:22|03504|943230|CCNP|586.98M|586980000|97.00|296|-15.51%|9|2021-08-06|Aug 06, 2021|06/2021|10.21|--|291700000|--|2021-03-04|Mar 04, 2021|12/2020|6.67|--|259900000|--
2022-01-16 19:15:24|03505|943238|CAIF|2.37B|2370000000|84.50|1,172|12.55%|10|2021-08-24|Aug 24, 2021|06/2021|5.68|--|799800000|--|2021-04-27|Apr 27, 2021|12/2020|4.63|--|738100000|--
2022-01-16 19:15:27|03506|40311|CRLA|1.23B|1230000000|62.29|577|5.22%|9|2021-08-06|Aug 06, 2021|06/2021|5.53|--|486900000|--|2021-03-12|Mar 12, 2021|12/2020|5.11|--|451400000|--
2022-01-16 19:15:30|03507|943234|CIV|448.9M|448900000|74.15|323.42|-13.78%|9|2021-09-10|Sep 10, 2021|06/2021|4.65|--|215300000|--|2021-03-26|Mar 26, 2021|12/2020|3.7|--|198100000|--
2022-01-16 19:15:33|03508|943235|CRLO|568.76M|568760000|70.18|267|-6.43%|12|2021-09-22|Sep 22, 2021|06/2021|6.81|--|303500000|--|2021-03-12|Mar 12, 2021|12/2020|6.11|--|306500000|--
2022-01-16 19:15:36|03509|943237|CRSU|685.64M|685640000|150.70|136.55|-1.57%|10|2021-09-06|Sep 06, 2021|06/2021|12.5|--|344900000|--|2021-03-08|Mar 08, 2021|12/2020|8.25|--|324600000|--
2022-01-16 19:15:40|03510|17720|CCAP|4B|4000000000|7,150.0|3.63|40.2%|12|2021-09-30|Sep 30, 2021|06/2021|5.18|--|27700000|--|2021-04-28|Apr 28, 2021|12/2020|39.84|--|29700000|--
2022-01-16 19:15:43|03511|17710|CAPLI|55.01M|55010000|25.10|2,035|-19.03%|18|2021-12-15|Dec 15, 2021|09/2021|0.82|--|141100000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|67700000|67700000
2022-01-16 19:15:47|03512|17728|CARM|2.13B|2130000000|14.60|63,721|17.36%|17|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.13|--|222100000|--
2022-01-16 19:15:50|03513|17711|CRPP|9.57M|9570000|30.00|14.5|-11.76%|12|2021-07-23|Jul 23, 2021|06/2021|-0.69|--|--|--|2021-04-13|Apr 13, 2021|12/2020|-0.63|--|--|--
2022-01-16 19:15:53|03514|6959|CASP|2.55B|2550000000|23.66|277,415|-15.01%|22|2021-11-04|Nov 04, 2021|09/2021|--|--|7540000000|7550000000|2021-07-29|Jul 29, 2021|06/2021|-0.39|-1.84|14700000000|14000000
2022-01-16 19:15:57|03515|17640|YAS|77.98M|77980000|4.440|4,096|12.98%|23|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|0.04|--|19470000|--
2022-01-16 19:16:00|03516|17848|CATGR|207.85M|207850000|6.77|121,009|90.7%|18|2021-12-06|Dec 06, 2021|08/2021|0.31|--|53250000|47000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-16 19:16:04|03517|40305|CBOT|132.49M|132490000|3.70|18,298|1.37%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.17|--|36360000|--
2022-01-16 19:16:08|03518|7728|CGDM|343.53M|343530000|24.90|8,952|-1.58%|28|2021-10-28|Oct 28, 2021|09/2021|--|--|124800000|122300000|2021-09-16|Sep 16, 2021|06/2021|0.47|--|128700000|127530000
2022-01-16 19:16:11|03519|101936|CYAD|78.4M|78400000|3.47|58,329|-50.78%|23|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-1.09|-1.09|0.00|0.00
2022-01-16 19:16:15|03520|17716|CFI|798.18K|798180|0.9350|1,000.09|-18.7%|10|2021-10-15|Oct 15, 2021|06/2021|-0.04|--|--|--|2021-04-29|Apr 29, 2021|12/2020|-0.02|--|--|--
2022-01-16 19:16:21|03521|7051|GEPH|555.08M|555080000|0.780|10,993,389|-16.13%|32|2021-11-03|Nov 03, 2021|09/2021|--|0.01|270000000|281490000|2021-07-28|Jul 28, 2021|06/2021|-0.06|-0.01|157000000|235000000
2022-01-16 19:16:24|03522|7089|CRIP|578.07M|578070000|24.12|32,036|39.1%|18|2021-11-10|Nov 10, 2021|09/2021|--|--|172900000|--|2021-09-09|Sep 09, 2021|06/2021|1.06|--|191600000|--
2022-01-16 19:16:27|03523|17806|CHSS|1.82M|1820000|3.80|309.83|32.87%|8|2021-07-07|Jul 07, 2021|12/2020|-0.11|--|1360000|--|2020-12-23|Dec 23, 2020|06/2020|-3.64|--|881200|--
2022-01-16 19:16:32|03524|6954|DIOR|119.88B|119880000000|664.50|4,737|52.41%|25|2021-10-12|Oct 12, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|11.98|--|28670000000|--
2022-01-16 19:16:35|03525|17718|CIBP|13.53M|13530000|0.1260|462,295|-49.4%|17|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0|--|5850000|--
2022-01-16 19:16:39|03526|17653|IFDE|57.32M|57320000|49.00|56|-10.91%|11|2021-09-29|Sep 29, 2021|06/2021|0.44|--|92280000|--|2021-06-23|Jun 23, 2021|12/2020|1.49|--|98980000|--
2022-01-16 19:16:42|03527|17722|CTRG|99.43M|99430000|12.70|4,084|22.12%|20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|68200000|2021-09-16|Sep 16, 2021|06/2021|0.31|--|66400000|66400000
2022-01-16 19:16:45|03528|7154|AVQ|281.35M|281350000|6.15|232,502|-10.74%|19|2021-11-09|Nov 09, 2021|09/2021|--|--|88000000|90000000|2021-10-20|Oct 20, 2021|06/2021|0.05|--|98000000|98000000
2022-01-16 19:16:48|03529|7148|CNIM|21.18M|21180000|7.46|2,278|-49.93%|6|2021-09-29|Sep 29, 2021|06/2021|-27.41|--|267600000|--|2021-05-25|May 25, 2021|12/2020|-34.9|--|354300000|--
2022-01-16 19:16:51|03530|989560|CNV|2.39B|2390000000|6.920|3,175|87.03%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|-0.06|--|1010000000|--
2022-01-16 19:16:55|03531|6997|CNPP|14.98B|14980000000|21.83|2,353,551|58.19%|27|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.97|--|16320000000|--
2022-01-16 19:16:58|03532|943321|COFA|1.79B|1790000000|11.99|243,112|38.77%|23|2021-10-28|Oct 28, 2021|09/2021|0.46|--|219000000|219000000|2021-07-28|Jul 28, 2021|06/2021|0.38|--|390000000|390000000
2022-01-16 19:17:01|03533|17724|COHE|11.2M|11200000|1.970|2,230.64|2.34%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.03|--|5800000|--
2022-01-16 19:17:05|03534|17725|COLP|4.11B|4110000000|126.00|618|0.4%|9|2021-08-26|Aug 26, 2021|06/2021|-3.42|--|5590000000|--|2021-05-20|May 20, 2021|12/2020|11.93|--|7430000000|--
2022-01-16 19:17:08|03535|7093|ODET|5.45B|5450000000|1,285.00|622|59.43%|9|2021-09-07|Sep 07, 2021|06/2021|23.56|--|12790000000|--|2021-04-23|Apr 23, 2021|12/2020|30.67|--|12500000000|--
2022-01-16 19:17:12|03536|7768|CDAF|715.91M|715910000|14.22|40,103|6.6%|23|2021-12-07|Dec 07, 2021|09/2021|--|--|171800000|171800000|2021-08-12|Aug 12, 2021|06/2021|--|--|37200000|37200000
2022-01-16 19:17:15|03537|17727|CRTS|9.7M|9700000|134.00|42.31|24.07%|9|2021-09-15|Sep 15, 2021|06/2021|-1.64|--|2190000|--|2021-04-30|Apr 30, 2021|12/2020|0.33|--|2540000|--
2022-01-16 19:17:18|03538|7015|CVO|7.16B|7160000000|75.90|102,486|0.26%|25|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|4.95|2.05|383800000|--
2022-01-16 19:17:23|03539|17647|COVH|2.59B|2590000000|17.50|4,313|9.47%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-15|Jul 15, 2021|06/2021|-0.26|--|79800000|--
2022-01-16 19:17:25|03540|943229|CRAP|607.15M|607150000|81.50|232|-9.44%|9|2021-08-05|Aug 05, 2021|06/2021|10.37|--|357600000|--|2021-04-09|Apr 09, 2021|12/2020|4.64|--|337300000|--
2022-01-16 19:17:36|03541|943239|CMO|378.1M|378100000|72.11|302|-8.14%|9|2021-08-31|Aug 31, 2021|06/2021|7.53|--|182200000|--|2021-04-13|Apr 13, 2021|12/2020|5.31|--|163200000|--
2022-01-16 19:17:38|03542|17729|CROS|68.05M|68050000|6.40|306|32.23%|12|2021-09-30|Sep 30, 2021|06/2021|0.37|--|735000|--|2021-04-29|Apr 29, 2021|12/2020|0.18|--|732000|--
2022-01-16 19:17:42|03543|7718|SIGF|126.99M|126990000|5.18|6,309|32.82%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|-0.13|--|115000000|--
2022-01-16 19:17:45|03544|17734|AM|8.7B|8700000000|104.60|58,525|15.9%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|25.46|30.75|3110000000|3000000
2022-01-16 19:17:48|03545|40314|DBV|163.96M|163960000|2.98|719,626|-65.51%|26|2021-10-26|Oct 26, 2021|09/2021|-0.3794|-0.8441|1140000|2930000|2021-08-02|Aug 02, 2021|06/2021|-0.9444|-0.939|-1250000|2620000
2022-01-16 19:17:52|03546|1176406|DEE_p|-|-|9.83|44,505|-|0||
2022-01-16 19:17:55|03547|17679|DKUPL|100.98M|100980000|26.90|3,063|81.14%|19|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|1.17|--|75530000|--
2022-01-16 19:17:58|03548|17736|ALDLT|632.83M|632830000|88.40|1,951|16.32%|17|2021-11-08|Nov 08, 2021|09/2021|--|--|80700000|--|2021-09-06|Sep 06, 2021|06/2021|2.02|--|85300000|85300000
2022-01-16 19:18:01|03549|9069|DBG|1.89B|1890000000|11.85|290,728|86.61%|25|2021-12-07|Dec 07, 2021|09/2021|--|--|--|1000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:18:11|03550|7026|DVTM|1.39B|1390000000|168.50|16,302.43|71.94%|23|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|3.16|--|430100000|--
2022-01-16 19:18:15|03551|17738|DMSP|21.12M|21120000|1.310|17,374|-25.14%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.04|--|18330000|--
2022-01-16 19:18:18|03552|17919|DPAP|45.97M|45970000|470.00|13.81|21.76%|10|2021-09-30|Sep 30, 2021|06/2021|13.77|--|7820000|--|2021-04-26|Apr 26, 2021|12/2020|13.98|--|8030000|--
2022-01-16 19:18:22|03553|13146|EDEN|10.28B|10280000000|41.27|519,733|-11.34%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|393000000|384500000|2021-07-27|Jul 27, 2021|06/2021|0.51|0.51|373000000|377000000
2022-01-16 19:18:26|03554|17743|EGID|14.9M|14900000|1.4400|40,973|26.32%|20|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.02|--|16600000|--
2022-01-16 19:18:30|03555|6995|FOUG|9.4B|9400000000|94.68|234,817|18.2%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|4830000000|4860000000|2021-08-25|Aug 25, 2021|06/2021|2.62|--|4730000000|4670000000
2022-01-16 19:18:49|03556|100156|EKI|201.45M|201450000|7.83|40,830|8.15%|21|2021-10-12|Oct 12, 2021|09/2021|--|--|24100000|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|27600000|27600000
2022-01-16 19:18:54|03557|391|EDF|28.62B|28620000000|8.84|3,875,191|-28.57%|20|2021-11-10|Nov 10, 2021|09/2021|--|--|--|17000000|2021-07-29|Jul 29, 2021|06/2021|1.17|0.57|--|39000000
2022-01-16 19:18:56|03558|17644|EDSP|795.8M|795800000|111.00|314|-6.33%|12|2021-07-30|Jul 30, 2021|06/2021|4.9|--|425900000|--|2021-04-26|Apr 26, 2021|12/2020|1.15|--|370400000|--
2022-01-16 19:19:00|03559|17744|EEMA|18.68M|18680000|3.280|1,027|0%|11|2021-08-05|Aug 05, 2021|06/2020|-0.29|--|51000|--|2021-01-21|Jan 21, 2021|12/2019|-0.15|--|76000|--
2022-01-16 19:19:03|03560|943369|ELIOR|1.02B|1020000000|5.91|443,629|3.87%|23|2021-11-24|Nov 24, 2021|09/2021|-0.5|-0.06|907000000|930000000|2021-07-28|Jul 28, 2021|06/2021|--|--|914000000|1010000000
2022-01-16 19:19:06|03561|945685|ELIS|3.74B|3740000000|16.70|340,981|25.47%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|839400000|--|2021-07-28|Jul 28, 2021|06/2021|0.08|--|717300000|--
2022-01-16 19:19:10|03562|6948|ERMT|2.44B|2440000000|84.90|97,518|97.49%|24|2021-10-25|Oct 25, 2021|09/2021|--|--|1140000000|1140000000|2021-07-28|Jul 28, 2021|06/2021|1.84|--|1040000000|1140000000
2022-01-16 19:19:13|03563|943352|ERYP|64.51M|64510000|2.08|359,191|-76.58%|20|2021-11-15|Nov 15, 2021|09/2021|-0.56|-0.59|1000000|1250000|2021-09-20|Sep 20, 2021|06/2021|-0.675|-0.49|815000|1000000
2022-01-16 19:19:17|03564|17749|ESIG|454.85M|454850000|79.80|1,710|69.43%|21|2021-10-28|Oct 28, 2021|09/2021|--|--|24200000|--|2021-09-09|Sep 09, 2021|06/2021|3.83|--|81830000|--
2022-01-16 19:19:20|03565|17907|ESPE|1.2M|1200000|0.0229|241,733|-50.65%|23|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-06-28|Jun 28, 2021|06/2021|--|--|--|--
2022-01-16 19:19:23|03566|7042|ESSF|183.82M|183820000|14.30|7,194|15.32%|20|2021-11-17|Nov 17, 2021|09/2021|--|--|4180000000|--|2021-09-16|Sep 16, 2021|06/2021|17.85|--|6640000000|--
2022-01-16 19:19:38|03567|17819|EFIN|24.49M|24490000|0.3620|933|22.3%|12|2021-11-04|Nov 04, 2021|06/2021|0.01|--|1140000|--|2021-06-24|Jun 24, 2021|12/2020|0.01|--|6380000|--
2022-01-16 19:19:42|03568|25448|EURA|6B|6000000000|79.00|108,592|34.35%|24|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-14|Aug 14, 2021|06/2021|6.62|--|2180000000|--
2022-01-16 19:19:46|03569|13135|EURR|182.47M|182470000|2.92|6,616|-8.75%|22|2021-11-04|Nov 04, 2021|09/2021|0.03|--|3450000|--|2021-08-05|Aug 05, 2021|06/2021|0.02|--|2190000|--
2022-01-16 19:19:48|03570|943375|ENX|9.04B|9040000000|84.90|272,293|0.48%|24|2021-11-04|Nov 04, 2021|09/2021|1.21|1.25|350600000|354520000|2021-07-29|Jul 29, 2021|06/2021|1.43|1.25|328800000|312630000
2022-01-16 19:19:52|03571|17752|ALECP|79.36M|79360000|0.6450|31,341|-17.83%|20|2021-12-15|Dec 15, 2021|09/2021|-0.02|--|17320000|--|2021-08-13|Aug 13, 2021|06/2021|--|--|--|--
2022-01-16 19:19:54|03572|955667|EUCAR|2.54B|2540000000|0.5066|5,182,426|22.16%|22|2021-10-28|Oct 28, 2021|09/2021|0.03|--|782600000|851000000|2021-07-28|Jul 28, 2021|06/2021|-0.01|-0.20|486200000|532000000
2022-01-16 19:19:58|03573|7017|ETL|2.48B|2480000000|10.79|581,473|14.84%|27|2021-10-28|Oct 28, 2021|09/2021|--|--|284800000|289350000|2021-07-30|Jul 30, 2021|06/2021|0.33|0.59|293700000|294670000
2022-01-16 19:20:01|03574|17737|EGR|117.59M|117590000|3.3200|8,742|149.41%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.77|--|--|--
2022-01-16 19:20:04|03575|7747|EXEP|525.27M|525270000|77.40|535|22.08%|21|2021-12-17|Dec 17, 2021|09/2021|--|2.11|242400000|242400000|2021-07-27|Jul 27, 2021|06/2021|--|--|249200000|223800000
2022-01-16 19:20:10|03576|17755|EEPC|140.82M|140820000|67.00|238|41.73%|9|2021-09-29|Sep 29, 2021|06/2021|3.51|--|182700000|--|2021-04-30|Apr 30, 2021|12/2020|-0.09|--|183700000|--
2022-01-16 19:20:13|03577|6958|EPED|5.91B|5910000000|43.86|581,687|6.53%|27|2021-11-06|Nov 06, 2021|09/2021|--|--|3430000000|3440000000|2021-07-26|Jul 26, 2021|06/2021|1.31|1.76|3780000000|3840000000
2022-01-16 19:20:16|03578|17758|FAUV|3.99M|3990000|15.90|93|-6.47%|10|2021-07-30|Jul 30, 2021|06/2021|1.19|--|--|--|2021-04-23|Apr 23, 2021|12/2020|-0.21|--|--|--
2022-01-16 19:20:19|03579|17756|FSDV|3.02M|3020000|26.60|89|-19.39%|11|2020-12-22|Dec 22, 2020|03/2020|-1.79|--|--|--|2020-10-21|Oct 21, 2020|09/2019|-2.98|--|--|--
2022-01-16 19:20:23|03580|17712|FCMC|222.48M|222480000|1,270.00|8|0.79%|8|2020-02-04|Feb 04, 2020|10/2019|105.73|--|90370000|--|2019-06-24|Jun 24, 2019|04/2019|-24.16|--|36550000|--
2022-01-16 19:20:25|03581|943348|FALG|118.81M|118810000|2.980|178,367|-26.6%|12|2021-11-03|Nov 03, 2021|09/2021|--|--|1200000|--|2021-09-10|Sep 10, 2021|06/2021|-0.17|--|2540000|1300000
2022-01-16 19:20:29|03582|17760|SACP|60.74M|60740000|28.00|1|-1.41%|9|2021-06-30|Jun 30, 2021|03/2021|1.17|--|96400000|--|2021-01-29|Jan 29, 2021|09/2020|0.04|--|77570000|--
2022-01-16 19:20:33|03583|17761|PADI|446.59M|446590000|185.00|3.72|12.8%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:20:36|03584|943357|FGA|202.62M|202620000|6.45|14,583|52.48%|19|2021-12-15|Dec 15, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:20:40|03585|17762|ILSB|9.84M|9840000|5.15|1,047|-3.74%|9|2021-09-30|Sep 30, 2021|06/2021|0.05|--|1300000|--|2021-04-29|Apr 29, 2021|12/2020|0.02|--|1330000|--
2022-01-16 19:20:43|03586|40307|CFOA|6.05M|6050000|9.30|30.57|-7.92%|0||
2022-01-16 19:20:47|03587|17763|FINM|3.81M|3810000|0.1910|13,133|-34.59%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.03|--|--|--
2022-01-16 19:20:50|03588|17764|LINP|186.22M|186220000|33.00|92|80.33%|12|2021-07-30|Jul 30, 2021|06/2021|21.38|--|14710000000|--|2021-04-30|Apr 30, 2021|12/2020|24.34|--|16140000000|--
2022-01-16 19:20:53|03589|17765|FIPP|15.92M|15920000|0.1380|28,100|-33.01%|12|2021-10-01|Oct 01, 2021|06/2021|-0.01|--|1070000|--|2021-05-31|May 31, 2021|12/2020|-0.03|--|1090000|--
2022-01-16 19:20:57|03590|41353|FNAC|1.56B|1560000000|58.40|36,159|14.62%|21|2021-10-21|Oct 21, 2021|09/2021|--|--|1850000000|--|2021-07-29|Jul 29, 2021|06/2021|0.02|--|1650000000|1000000
2022-01-16 19:21:01|03591|17767|BLIM|1.04M|1040000|0.650|160|-45.83%|12|2021-09-24|Sep 24, 2021|06/2021|-0.03|--|--|--|2021-04-23|Apr 23, 2021|12/2020|-0.03|--|--|--
2022-01-16 19:21:04|03592|17768|FATL|197.58M|197580000|45.20|123.8|35.74%|9|2021-09-06|Sep 06, 2021|06/2021|0.89|--|76920000|--|2021-03-23|Mar 23, 2021|12/2020|3.95|--|129000000|--
2022-01-16 19:21:08|03593|17769|LOEX|87.2M|87200000|9.30|206|1.09%|12|2021-07-30|Jul 30, 2021|06/2021|12.9|--|14710000000|--|2021-04-30|Apr 30, 2021|12/2020|14.21|--|16140000000|--
2022-01-16 19:21:10|03594|17770|INEA|395.18M|395180000|46.80|1,477|20%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|2.93|--|25940000|--
2022-01-16 19:21:14|03595|17771|FLYP|3.4B|3400000000|79.60|138|23.22%|22|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|2.13|--|86080000|--
2022-01-16 19:21:17|03596|17680|FPN|5.4M|5400000|0.0298|572,560|-29.05%|10|2021-03-18|Mar 18, 2021|06/2020|-0.03|--|126000|--|2020-08-06|Aug 06, 2020|12/2019|-0.01|--|108000|--
2022-01-16 19:21:20|03597|17775|SPOE|68.4M|68400000|6.20|642|-6.06%|12|2021-11-16|Nov 16, 2021|06/2021|0.39|--|3610000|--|2021-04-30|Apr 30, 2021|12/2020|0.16|--|3930000|--
2022-01-16 19:21:23|03598|40318|FOEQ|93.99M|93990000|665.00|9|-2.21%|4|2018-04-27|Apr 27, 2018|12/2017|-4553.78|--|17330000000|--|2017-09-28|Sep 28, 2017|06/2017|-1018.16|--|17460000000|--
2022-01-16 19:21:26|03599|17777|FREY|935.37M|935370000|33.00|783|11.36%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|1.02|--|42320000|--
2022-01-16 19:21:30|03600|17778|FROB|3.74B|3740000000|550.00|2,725|71.88%|9|2021-07-29|Jul 29, 2021|06/2021|9.84|--|1690000000|--|2021-04-06|Apr 06, 2021|12/2020|5.52|--|1720000000|--
2022-01-16 19:21:37|03601|17721|GALIM|482.68M|482680000|15.80|5.09|-1.25%|9|2021-07-29|Jul 29, 2021|06/2021|-0.01|--|17800000|--|2021-03-19|Mar 19, 2021|12/2020|-0.76|--|16640000|--
2022-01-16 19:21:41|03602|7709|GAUM|320.85M|320850000|103.00|122.22|-13.81%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|-2|--|68950000|--
2022-01-16 19:21:44|03603|943359|GTT|3.09B|3090000000|83.80|65,442|-3.34%|24|2021-10-28|Oct 28, 2021|09/2021|--|--|74700000|105400000|2021-07-27|Jul 27, 2021|06/2021|2.06|--|77700000|122000000
2022-01-16 19:21:47|03604|17779|GEAP|103.36M|103360000|94.00|96|-10.48%|10|2021-06-30|Jun 30, 2021|03/2021|0.43|--|18930000|--|2021-01-29|Jan 29, 2021|09/2020|0.91|--|14220000|--
2022-01-16 19:21:52|03605|6953|GFCP|9.05B|9050000000|122.80|112,650|0.49%|25|2021-10-28|Oct 28, 2021|09/2021|--|--|461800000|--|2021-07-22|Jul 22, 2021|06/2021|5.19|2.70|311400000|307630000
2022-01-16 19:21:55|03606|17649|GENX|199.64M|199640000|8.80|6,517|9.45%|19|2021-12-08|Dec 08, 2021|09/2021|0.1|--|20200000|20200000|2021-07-28|Jul 28, 2021|06/2021|--|--|21200000|--
2022-01-16 19:21:58|03607|976469|GNRO|81.05M|81050000|3.65|9,323|31.29%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|-0.17|--|--|--
2022-01-16 19:22:02|03608|19720|GNFT|208.85M|208850000|4.20|388,970|-6.58%|17|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.21|--|3430000|--
2022-01-16 19:22:06|03609|943363|GVI|11.35M|11350000|0.2410|684,389|-72.01%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.05|--|467000|--
2022-01-16 19:22:10|03610|985893|SIGHT|237.46M|237460000|5.17|223,045|-37.33%|17|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.19|--|5570000|--
2022-01-16 19:22:14|03611|13102|GETP|7.72B|7720000000|14.32|792,962|4.45%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|223100000|232000000|2021-07-22|Jul 22, 2021|06/2021|-0.23|-0.09|171700000|165000000
2022-01-16 19:22:17|03612|7573|GLTN|499.99M|499990000|17.14|26,614|81.57%|24|2021-10-13|Oct 13, 2021|09/2021|--|--|228000000|224000000|2021-07-22|Jul 22, 2021|06/2021|-1.08|--|113600000|--
2022-01-16 19:22:21|03613|17899|VLTZ|221.48M|221480000|171.00|817|33.59%|19|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|5.85|--|67190000|--
2022-01-16 19:22:24|03614|7162|CITT|730.27M|730270000|65.80|2,181|1.7%|23|2021-10-20|Oct 20, 2021|09/2021|--|--|533850000|550800000|2021-09-14|Sep 14, 2021|06/2021|1|--|506700000|506700000
2022-01-16 19:22:28|03615|7214|GFLO|122.43M|122430000|16.0000|1,025|-11.11%|22|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.02|--|11400000|--
2022-01-16 19:22:32|03616|17650|GOEG|281.8M|281800000|16.28|24,046|12.9%|22|2021-10-28|Oct 28, 2021|09/2021|--|--|58700000|--|2021-09-16|Sep 16, 2021|06/2021|-0.02|--|71900000|71850000
2022-01-16 19:22:35|03617|17798|IRD|71.22M|71220000|24.61|20.55|4.72%|9|2021-09-30|Sep 30, 2021|06/2021|2.85|--|7180000|--|2021-04-30|Apr 30, 2021|12/2020|2.22|--|7660000|--
2022-01-16 19:22:38|03618|17780|JAJP|5.7M|5700000|1.600|2,074|45.45%|10|2021-12-14|Dec 14, 2021|09/2021|0.08|--|10390000|--|2021-07-23|Jul 23, 2021|03/2021|0.59|--|10750000|--
2022-01-16 19:22:41|03619|7529|OPEN|267.15M|267150000|33.10|2,363|117.48%|23|2021-10-21|Oct 21, 2021|09/2021|--|--|77500000|--|2021-09-22|Sep 22, 2021|06/2021|0.48|--|166700000|83400000
2022-01-16 19:22:45|03620|7108|PARP|173.05M|173050000|18.00|764|-12.2%|22|2021-09-09|Sep 09, 2021|07/2021|--|--|--|--|2021-07-16|Jul 16, 2021|04/2021|-8.49|--|47170000|--
2022-01-16 19:22:50|03621|17651|GPEP|120.45M|120450000|31.20|599|60.82%|17|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|1.36|--|100500000|--
2022-01-16 19:22:54|03622|6999|SEBF|7.2B|7200000000|130.50|52,927|-7.74%|27|2021-10-26|Oct 26, 2021|09/2021|--|--|1960000000|1880000000|2021-07-23|Jul 23, 2021|06/2021|2.78|--|1760000000|1650000000
2022-01-16 19:22:58|03623|17746|SFPI|302.49M|302490000|3.195|55,275|94.82%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.16|--|283300000|--
2022-01-16 19:23:01|03624|7373|GRBT|444.64M|444640000|35.30|6,964|7.46%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|178000000|181900000|2021-09-22|Sep 22, 2021|06/2021|1.85|--|186800000|186870000
2022-01-16 19:23:05|03625|17781|GTCN|219.45M|219450000|14.380|33,014|36.95%|20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|0.24|--|70460000|--
2022-01-16 19:23:09|03626|7032|PYHE|158M|158000000|5.35|10,039|-11.57%|25|2021-10-19|Oct 19, 2021|09/2021|--|--|111800000|112000000|2021-09-15|Sep 15, 2021|06/2021|0.19|--|137100000|214000000
2022-01-16 19:23:14|03627|7693|HEXAO|270.43M|270430000|39.50|2,321|4.5%|23|2021-11-04|Nov 04, 2021|09/2021|--|--|207800000|--|2021-09-20|Sep 20, 2021|06/2021|1.64|--|207800000|268750000
2022-01-16 19:23:17|03628|7202|HIGH|109.3M|109300000|5.30|10,175|10.42%|22|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.28|--|69210000|--
2022-01-16 19:23:21|03629|17851|HOP|21.73M|21730000|8.32|689|10.05%|20|2021-11-11|Nov 11, 2021|09/2021|--|--|36500000|36500000|2021-09-15|Sep 15, 2021|06/2021|-0.72|--|31600000|31600000
2022-01-16 19:23:25|03630|17787|LZTL|13.67M|13670000|1.85|1,031.46|-26%|13|2021-12-21|Dec 21, 2021|06/2021|-2.12|--|3910000|--|2021-06-10|Jun 10, 2021|12/2020|-0.42|--|5030000|--
2022-01-16 19:23:28|03631|1174519|HDF|407.23M|407230000|29.70|3,707|-|2|2021-09-22|Sep 22, 2021|06/2020|0.02|--|989100|--|2021-09-22|Sep 22, 2021|06/2021|-0.14|--|405000|--
2022-01-16 19:23:31|03632|1175169|I2PO|-|-|9.75|18,907.1|-|0||
2022-01-16 19:23:35|03633|9109|ICAD|4.94B|4940000000|65.30|65,672|4.4%|25|2021-10-25|Oct 25, 2021|09/2021|--|--|--|176900000|2021-07-26|Jul 26, 2021|06/2021|2.52|2.37|830000000|--
2022-01-16 19:23:40|03634|40319|IDLA|1.77B|1770000000|312.00|2,493|28.4%|20|2021-10-25|Oct 25, 2021|09/2021|--|--|468200000|--|2021-08-24|Aug 24, 2021|06/2021|2.14|--|457400000|457400000
2022-01-16 19:23:43|03635|17789|IDVP|366.35M|366350000|52.40|808|27.8%|12|2021-09-22|Sep 22, 2021|06/2021|12.01|--|96480000|--|2021-06-08|Jun 08, 2021|12/2020|7.91|--|65260000|--
2022-01-16 19:23:47|03636|17790|IGXA|324.99M|324990000|250.00|2,015|26.26%|18|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|2.87|--|17770000|--
2022-01-16 19:23:52|03637|6967|IMTP|3.22B|3220000000|38.02|67,271|-10.08%|33|2021-11-23|Nov 23, 2021|09/2021|0.89|--|1100000000|--|2021-07-27|Jul 27, 2021|06/2021|0.80|--|1100000000|1000000
2022-01-16 19:23:55|03638|17791|FINA|430.77M|430770000|64.00|276|9.97%|9|2021-07-26|Jul 26, 2021|06/2021|4.09|--|12880000|--|2021-03-15|Mar 15, 2021|12/2020|8.26|--|9560000|--
2022-01-16 19:23:59|03639|17793|ETOF|385.72M|385720000|56.00|2,181|34.94%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|62900000|62600000|2021-09-22|Sep 22, 2021|06/2021|0.92|--|64600000|64600000
2022-01-16 19:24:03|03640|17795|IPH|317.83M|317830000|4.02|377,692|4.85%|23|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-0.3|-0.23|8300000|36500000
2022-01-16 19:24:07|03641|7175|IPAR|3.77B|3770000000|66.20|18,177|79.8%|24|2021-11-09|Nov 09, 2021|09/2021|--|--|174800000|174800000|2021-09-08|Sep 08, 2021|06/2021|0.87|--|133700000|139300000
2022-01-16 19:24:11|03642|17654|ITXA|3.14M|3140000|3.100|47.5|-6.06%|12|2021-08-02|Aug 02, 2021|06/2021|0.05|--|145000|--|2021-04-23|Apr 23, 2021|12/2020|0.05|--|136000|--
2022-01-16 19:24:15|03643|996538|IVAA|453.54M|453540000|11.10|29,417|-15.78%|15|2021-11-10|Nov 10, 2021|09/2021|--|-0.29|200000|4200000|2021-09-20|Sep 20, 2021|06/2021|-0.6|-0.68|139000|2000000
2022-01-16 19:24:18|03644|7072|IPN|6.82B|6820000000|82.98|90,270|14.77%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|727400000|698040000|2021-07-29|Jul 29, 2021|06/2021|3.63|3.75|691800000|675010000
2022-01-16 19:24:23|03645|7040|ISOS|1.91B|1910000000|43.00|49,735|58.09%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|526150000|516000000|2021-07-21|Jul 21, 2021|06/2021|1.59|--|527000000|455000000
2022-01-16 19:24:26|03646|17800|ITFT|23.25M|23250000|4.020|1,674|34%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.03|--|9820000|--
2022-01-16 19:24:30|03647|17802|JBOG|183.15M|183150000|12.30|1,907|22.39%|11|2021-11-10|Nov 10, 2021|09/2021|--|--|59900000|--|2021-09-28|Sep 28, 2021|06/2021|-0.32|--|102200000|--
2022-01-16 19:24:34|03648|14169|JCQ|562.32M|562320000|24.45|29,258|67.93%|33|2021-11-17|Nov 17, 2021|09/2021|1.7|--|506000000|419300000|2021-09-08|Sep 08, 2021|06/2021|1.89|--|491800000|492000000
2022-01-16 19:24:37|03649|7076|JCDX|4.73B|4730000000|22.24|86,463|35.69%|27|2021-11-04|Nov 04, 2021|09/2021|--|--|706500000|706600000|2021-07-29|Jul 29, 2021|06/2021|-0.76|-0.71|628100000|555700000
2022-01-16 19:24:40|03650|7096|KOF|783.29M|783290000|36.85|20,725|-2.51%|33|2021-10-01|Oct 01, 2021|08/2021|0.41|--|283500000|--|2021-07-12|Jul 12, 2021|05/2021|1.07|--|319900000|606000000
2022-01-16 19:24:46|03651|7070|LOIM|6.42B|6420000000|22.51|1,018,520|17.73%|26|2021-10-22|Oct 22, 2021|09/2021|--|--|283900000|266000000|2021-07-27|Jul 27, 2021|06/2021|0.39|0.98|564600000|478620000
2022-01-16 19:24:50|03652|23514|KORI|2.92B|2920000000|28.44|116,047|-10.85%|25|2021-10-28|Oct 28, 2021|09/2021|--|--|1080000000|1050000000|2021-07-29|Jul 29, 2021|06/2021|0.23|--|1090000000|1050000000
2022-01-16 19:24:53|03653|1155481|FDJ|7.19B|7190000000|37.64|226,812|-0.45%|11|2021-10-14|Oct 14, 2021|09/2021|0.76|--|529000000|--|2021-07-29|Jul 29, 2021|06/2021|0.76|0.70|1080000000|2000000
2022-01-16 19:24:57|03654|985182|LFDE|175.61M|175610000|34.00|9,659|45.92%|19|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-10-22|Oct 22, 2021|06/2021|0.03|--|2900000|--
2022-01-16 19:25:00|03655|17809|LACR|198.06M|198060000|42.30|1,350|29.66%|22|2021-11-08|Nov 08, 2021|09/2021|--|--|110300000|110300000|2021-09-28|Sep 28, 2021|06/2021|1.56|--|127200000|--
2022-01-16 19:25:04|03656|668|LAGA|3.39B|3390000000|24.24|92,578|25.79%|27|2021-10-28|Oct 28, 2021|09/2021|--|--|1460000000|1460000000|2021-07-26|Jul 26, 2021|06/2021|-1.31|--|2110000000|2000000
2022-01-16 19:25:08|03657|7150|LAEP|281.4M|281400000|0.53|206,745|-46.55%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|-0.27|--|178500000|--
2022-01-16 19:25:12|03658|7292|LPER|618.96M|618960000|104.50|676|35.71%|22|2021-11-29|Nov 29, 2021|09/2021|3.92|--|128500000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:25:14|03659|7156|LOUP|1.78B|1780000000|101.50|2,336|0%|20|2021-11-24|Nov 24, 2021|08/2021|4.67|--|1200000000|1200000000|2021-07-07|Jul 07, 2021|05/2021|--|--|1200000000|1110000000
2022-01-16 19:25:19|03660|17814|LEBO|90.2M|90200000|79.00|271|3.13%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-22|Sep 22, 2021|06/2021|3.4|--|26250000|--
2022-01-16 19:25:22|03661|7211|LECS|1.53B|1530000000|40.45|18,922|66.8%|27|2021-10-27|Oct 27, 2021|09/2021|0.21|--|69800000|69700000|2021-10-27|Oct 27, 2021|09/2022|--|--|--|--
2022-01-16 19:25:26|03662|7266|LDSV|255.17M|255170000|40.00|1,813|42.35%|22|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-09-13|Sep 13, 2021|06/2021|1.71|--|75860000|38100000
2022-01-16 19:25:31|03663|7063|GFII|1.59B|1590000000|29.95|16,268|48.64%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|267100000|267100000|2021-07-22|Jul 22, 2021|06/2021|0.55|--|284250000|284300000
2022-01-16 19:25:34|03664|17812|LNA|468.93M|468930000|48.70|4,543|-1.72%|23|2021-10-26|Oct 26, 2021|09/2021|--|--|160100000|155500000|2021-09-15|Sep 15, 2021|06/2021|1.16|--|173600000|161230000
2022-01-16 19:25:36|03665|17852|LBIRD|467.13M|467130000|21.05|11,642|48.24%|17|2021-10-25|Oct 25, 2021|09/2021|--|--|37200000|--|2021-09-21|Sep 21, 2021|06/2021|0.23|--|41600000|38950000
2022-01-16 19:25:39|03666|996153|LYS|31.13M|31130000|1.81|63,994|-29.57%|15|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.33|--|2920000|--
2022-01-16 19:25:43|03667|17829|MRM|55.4M|55400000|1.270|17,951|37.3%|15|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.08|--|4890000|--
2022-01-16 19:25:46|03668|980202|MDM|883.56M|883560000|20.08|99,413|25.5%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|317300000|307100000|2021-07-28|Jul 28, 2021|06/2021|0.42|--|331700000|313850000
2022-01-16 19:25:50|03669|17817|MFBP|357.11M|357110000|720.00|12|1.41%|12|2021-10-29|Oct 29, 2021|06/2021|19.54|--|45410000|--|2021-03-30|Mar 30, 2021|12/2020|15.56|--|43420000|--
2022-01-16 19:25:53|03670|7062|MANP|1.24B|1240000000|32.40|11,936|18.9%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|432000000|432000000|2021-07-29|Jul 29, 2021|06/2021|1.67|--|499000000|423800000
2022-01-16 19:25:57|03671|7253|MATP|563.94M|563940000|74.20|969|7.54%|25|2022-01-14|Jan 14, 2022|12/2021|--|--|216500000|204000000|2021-12-02|Dec 02, 2021|09/2021|--|--|225700000|225850000
2022-01-16 19:26:01|03672|13175|MBWS|159.91M|159910000|1.430|23,373|-7.4%|22|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.02|--|81030000|--
2022-01-16 19:26:05|03673|32435|MKEA|31.86M|31860000|0.720|269,382|-60%|21|2021-10-28|Oct 28, 2021|09/2021|--|--|1800000|2560000|2021-09-23|Sep 23, 2021|06/2021|-0.22|--|1700000|1700000
2022-01-16 19:26:08|03674|7068|MAUP|498.64M|498640000|2.535|173,267|32.86%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|97030000|--|2021-08-04|Aug 04, 2021|06/2021|--|--|86500000|86500000
2022-01-16 19:26:11|03675|943360|MCPHY|545.05M|545050000|19.54|174,108|-49.31%|12|2021-07-27|Jul 27, 2021|06/2021|-0.31|--|5210000|--|2021-01-26|Jan 26, 2021|12/2020|-0.18|--|8300000|--
2022-01-16 19:26:15|03676|7363|MED6|32.99M|32990000|11.45|83|23.12%|17|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-09|Jun 09, 2021|03/2021|-0.7|--|32400000|--
2022-01-16 19:26:18|03677|1096116|MEDCL|222.54M|222540000|8.95|25,581|-36.3%|9|2021-12-08|Dec 08, 2021|09/2021|-0.47|--|1600000|--|2021-07-28|Jul 28, 2021|03/2021|-0.36|--|6960000|--
2022-01-16 19:26:21|03678|17823|MEMS|9.59M|9590000|1.285|6,068|4.47%|19|2021-10-26|Oct 26, 2021|09/2021|-0.01|--|2900000|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|--|2700000|2700000
2022-01-16 19:26:26|03679|6994|MERY|891.92M|891920000|9.55|262,557|25.74%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|--|38800000|2021-07-28|Jul 28, 2021|06/2021|0.34|0.51|84670000|85090000
2022-01-16 19:26:38|03680|7071|CBLP|770.48M|770480000|37.10|18,898|46.64%|25|2021-10-27|Oct 27, 2021|09/2021|--|--|231000000|231000000|2021-09-06|Sep 06, 2021|06/2021|1.21|--|231100000|--
2022-01-16 19:26:41|03681|14170|METEX|284.85M|284850000|6.520|198,606|142.38%|17|2021-11-09|Nov 09, 2021|09/2021|--|--|60700000|--|2021-09-30|Sep 30, 2021|06/2021|2.37|--|36600000|--
2022-01-16 19:26:46|03682|6946|MMTP|2.33B|2330000000|18.44|74,054|32.66%|27|2021-10-26|Oct 26, 2021|09/2021|--|--|308000000|308000000|2021-07-27|Jul 27, 2021|06/2021|0.94|0.38|296600000|586920000
2022-01-16 19:26:50|03683|17825|MIPO|37.95M|37950000|1.360|58,805|5.02%|20|2021-11-10|Nov 10, 2021|09/2021|--|--|28900000|--|2021-09-21|Sep 21, 2021|06/2021|0.07|--|30500000|30500000
2022-01-16 19:26:53|03684|17659|TEDE|1.36B|1360000000|7,450.0|5.19|66.29%|12|2021-09-30|Sep 30, 2021|06/2021|45.79|--|--|--|2021-04-28|Apr 28, 2021|12/2020|41.17|--|--|--
2022-01-16 19:26:57|03685|15242|MONTE|2.12B|2120000000|130.80|13,237|39.45%|17|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|8.01|--|38120000|--
2022-01-16 19:27:00|03686|17830|MUSE|26.42M|26420000|52.50|36|-1.87%|9|2021-05-31|May 31, 2021|03/2021|-6.43|--|637000|--|2021-01-29|Jan 29, 2021|09/2020|-7.32|--|1860000|--
2022-01-16 19:27:04|03687|1156934|NACON|477.82M|477820000|5.54|119,610|-24.32%|10|2021-11-30|Nov 30, 2021|09/2021|0.04|--|39200000|39130000|2021-07-27|Jul 27, 2021|06/2021|--|--|33700000|--
2022-01-16 19:27:08|03688|40322|NANOB|276.4M|276400000|7.94|102,214|-49.04%|17|2021-10-20|Oct 20, 2021|09/2021|-1.06|-1.06|--|--|2021-09-08|Sep 08, 2021|06/2021|-0.5955|-0.5955|10000|1050000
2022-01-16 19:27:11|03689|1088763|NAVYA|74.78M|74780000|1.9470|467,846|-49.03%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|-0.36|--|4600000|--
2022-01-16 19:27:14|03690|1097383|NEOEN|3.68B|3680000000|34.42|150,286|-41.39%|15|2021-11-09|Nov 09, 2021|09/2021|--|--|77700000|67000000|2021-09-06|Sep 06, 2021|06/2021|0.04|--|84700000|--
2022-01-16 19:27:17|03691|17833|NRO|883.97M|883970000|36.50|3,418|46%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|0.76|--|289300000|--
2022-01-16 19:27:20|03692|7028|NEXS|3.84B|3840000000|87.80|51,226|36.97%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|1380000000|1440000000|2021-07-28|Jul 28, 2021|06/2021|1.81|1.74|1480000000|1480000000
2022-01-16 19:27:23|03693|7054|NEXI|2.15B|2150000000|38.84|63,230|0.26%|27|2021-10-26|Oct 26, 2021|09/2021|--|--|1010000000|1000000|2021-07-27|Jul 27, 2021|06/2021|5.11|--|2100000000|1000000
2022-01-16 19:27:26|03694|994269|NEXTS|192.29M|192290000|92.50|83|1.65%|11|2021-09-16|Sep 16, 2021|06/2021|5.82|--|14950000|--|2021-03-25|Mar 25, 2021|12/2020|-8.54|--|-11990000|--
2022-01-16 19:27:30|03695|951013|NHOA|423.86M|423860000|16.60|14,375|56.13%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-1.21|--|7200000|--
2022-01-16 19:27:33|03696|6972|NCOX|117.34M|117340000|2.72|79,671|-41.69%|24|2021-10-19|Oct 19, 2021|09/2021|-0.13|-0.12|2400000|2480000|2021-09-27|Sep 27, 2021|06/2021|-0.32|-0.21|1300000|700000
2022-01-16 19:27:37|03697|961657|NOKIA|28.94B|28940000000|5.14|405,105|53.62%|21|2021-10-28|Oct 28, 2021|09/2021|0.08|0.0641|5400000000|5420000000|2021-07-29|Jul 29, 2021|06/2021|0.09|0.0419|5310000000|5150000000
2022-01-16 19:27:40|03698|1161787|NR21|16.94M|16940000|229.65|32|-17.98%|9|2021-07-30|Jul 30, 2021|06/2021|-1.2|--|--|--|2021-03-19|Mar 19, 2021|12/2020|-127.63|--|--|--
2022-01-16 19:27:44|03699|7109|SONO|450.3M|450300000|5.82|26,721|-13.13%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|87200000|--|2021-07-28|Jul 28, 2021|06/2021|0.07|--|168000000|--
2022-01-16 19:27:47|03700|17835|SABT|885.57M|885570000|13.68|4,530|23.24%|21|2021-12-06|Dec 06, 2021|09/2021|0.28|--|81400000|81400000|2021-07-22|Jul 22, 2021|06/2021|--|--|77100000|65000000
2022-01-16 19:27:51|03701|17836|OLG|113.93M|113930000|2.02|7,127|-3.35%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-10-26|Oct 26, 2021|06/2021|-0.97|--|48170000|--
2022-01-16 19:27:54|03702|17837|ORPF|41.41M|41410000|6.30|10,349|-40%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|53700000|53700000|2021-09-16|Sep 16, 2021|06/2021|0.37|--|56900000|--
2022-01-16 19:27:57|03703|943319|OREGE|57.57M|57570000|1.140|19,200|-39.68%|12|2021-10-11|Oct 11, 2021|06/2021|-0.05|--|790000|--|2021-04-22|Apr 22, 2021|12/2020|-0.07|--|1520000|--
2022-01-16 19:28:01|03704|7075|ORP|5.72B|5720000000|88.48|171,985|-19.64%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|1110000000|1090000000|2021-09-21|Sep 21, 2021|06/2021|1.59|--|1040000000|1040000000
2022-01-16 19:28:04|03705|949748|OSE|184.06M|184060000|10.08|82,192|22.03%|12|2021-09-21|Sep 21, 2021|06/2021|-0.64|--|8980000|--|2021-03-26|Mar 26, 2021|12/2020|-0.84|--|4580000|--
2022-01-16 19:28:08|03706|943370|PID|60.81M|60810000|30.80|270|22.71%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-1.49|--|43280000|--
2022-01-16 19:28:11|03707|17665|PARF|76.16M|76160000|50.50|915|-22.31%|17|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|2.37|--|5940000|--
2022-01-16 19:28:15|03708|7159|PARRO|120.27M|120270000|3.980|9,743|-31.14%|25|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|-0.09|--|24300000|--
2022-01-16 19:28:18|03709|17844|PASS|23.17M|23170000|5.86|11,887|-6.98%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-28|Sep 28, 2021|06/2021|0.19|--|18850000|--
2022-01-16 19:28:21|03710|17845|PATC|240.61M|240610000|16.40|2,598|10.07%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.98|--|21790000|--
2022-01-16 19:28:25|03711|17666|PCAS|119.83M|119830000|8.72|6,445|-15.34%|20|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.38|--|106300000|--
2022-01-16 19:28:29|03712|17846|GPIF|369.49M|369490000|102.00|985|55.96%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|58900000|58900000|2021-09-29|Sep 29, 2021|06/2021|1.99|--|53300000|--
2022-01-16 19:28:33|03713|17759|PEUG|3.29B|3290000000|132.60|4,560|36.84%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|14.78|--|483800000|--
2022-01-16 19:28:37|03714|7332|PHAI|1.28B|1280000000|85.20|7,839|-27.55%|22|2021-11-10|Nov 10, 2021|09/2021|--|--|44200000|46100000|2021-09-24|Sep 24, 2021|06/2021|1.09|--|48600000|45900000
2022-01-16 19:28:40|03715|6947|PVAC|66.73M|66730000|6.81|34,075|-38.09%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|520200000|520200000|2021-07-20|Jul 20, 2021|06/2021|--|--|204700000|215400000
2022-01-16 19:28:44|03716|7027|PLOF|3.49B|3490000000|24.00|141,160|-21.62%|27|2021-10-27|Oct 27, 2021|09/2021|--|--|1610000000|1620000000|2021-07-21|Jul 21, 2021|06/2021|0.98|--|1800000000|1840000000
2022-01-16 19:28:48|03717|17847|PLVP|156.4M|156400000|7.08|15,095|-3.8%|22|2021-12-16|Dec 16, 2021|09/2021|--|--|142900000|142950000|2021-09-01|Sep 01, 2021|06/2021|--|--|160900000|--
2022-01-16 19:28:52|03718|945688|POXEL|134.71M|134710000|4.70|50,131|-30.68%|17|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.28|-0.21|13270000|13800000
2022-01-16 19:28:55|03719|17849|PREP|196.25M|196250000|36.30|547|71.23%|17|2021-11-14|Nov 14, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.76|--|72280000|--
2022-01-16 19:29:00|03720|13181|PROAC|20.59M|20590000|0.1520|9,868|-3.8%|19|2021-12-29|Dec 29, 2021|10/2021|--|--|--|--|2021-11-30|Nov 30, 2021|07/2021|--|--|5640000|--
2022-01-16 19:29:04|03721|1009128|PWG|146.49M|146490000|2.860|56,516|4%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|15800000|16400000|2021-09-16|Sep 16, 2021|06/2021|-0.01|--|17500000|17000000
2022-01-16 19:29:10|03722|17667|PRSW|29.99M|29990000|0.3290|124,361|-17.75%|17|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|45990000|--
2022-01-16 19:29:14|03723|6992|QDT|626.33M|626330000|18.24|43,700|8.25%|23|2021-12-07|Dec 07, 2021|10/2021|--|--|248000000|--|2021-09-27|Sep 27, 2021|07/2021|1|--|503800000|--
2022-01-16 19:29:18|03724|6996|GENC|263.52M|263520000|5.01|32,654|-21.23%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.86|--|14710000000|--
2022-01-16 19:29:22|03725|7659|GDSF|2.53B|2530000000|22.90|496|28.29%|27|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|2110000000|--
2022-01-16 19:29:27|03726|7079|RXPA|47.85M|47850000|1.85|330,837|0.11%|19|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|--|--|--|--
2022-01-16 19:29:30|03727|6971|RCOP|9.51B|9510000000|187.30|71,029|30.43%|24|2021-11-25|Nov 25, 2021|09/2021|2.59|1.17|352200000|352200000|2021-07-20|Jul 20, 2021|06/2021|--|--|293100000|244320000
2022-01-16 19:29:35|03728|6969|RXL|6.41B|6410000000|21.00|776,698|54.7%|33|2021-10-21|Oct 21, 2021|09/2021|--|0.3326|3560000000|3620000000|2021-07-28|Jul 28, 2021|06/2021|0.89|0.2355|3730000000|3670000000
2022-01-16 19:29:39|03729|7305|ROBF|2.15B|2150000000|928.00|380|1.87%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|16.47|--|297600000|--
2022-01-16 19:29:43|03730|1084836|RBO|355.8M|355800000|35.90|1,736|80.4%|16|2021-10-28|Oct 28, 2021|09/2021|--|--|82700000|83950000|2021-09-24|Sep 24, 2021|06/2021|0.88|--|159600000|87930000
2022-01-16 19:29:47|03731|17841|ROTH|3.02B|3020000000|40.70|29,158|43.56%|22|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|4.73|--|1430000000|--
2022-01-16 19:29:53|03732|7103|RUBF|2.98B|2980000000|29.07|253,427|-27.51%|27|2021-11-09|Nov 09, 2021|09/2021|--|--|1200000000|1200000000|2021-09-09|Sep 09, 2021|06/2021|1.3|--|1060000000|--
2022-01-16 19:29:56|03733|17857|SABL|78.52M|78520000|23.40|130|-16.43%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.03|--|47310000|--
2022-01-16 19:30:00|03734|7538|SAMS|706.44M|706440000|205.00|246|28.12%|22|2021-10-28|Oct 28, 2021|09/2021|13.55|--|416800000|--|2021-09-09|Sep 09, 2021|06/2021|13.54|--|516300000|--
2022-01-16 19:30:05|03735|7014|STDM|33.83B|33830000000|367.00|44,384|18.39%|31|2021-10-20|Oct 20, 2021|09/2021|2.03|1.88|757000000|729500000|2021-07-21|Jul 21, 2021|06/2021|1.85|1.85|696700000|696850000
2022-01-16 19:30:08|03736|7004|SAVEN|858.48M|858480000|62.60|3,189|1.29%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|1340000000|1340000000|2021-09-09|Sep 09, 2021|06/2021|4.85|--|1350000000|1350000000
2022-01-16 19:30:12|03737|17705|CBSM|118.9M|118900000|10.00|875|11.11%|10|2021-10-29|Oct 29, 2021|06/2021|0.58|--|8970000|--|2021-04-01|Apr 01, 2021|12/2020|0.5|--|8210000|--
2022-01-16 19:30:16|03738|7007|SCOR|5.4B|5400000000|29.24|667,624|3.03%|33|2021-10-27|Oct 27, 2021|09/2021|-0.22|-0.7761|4610000000|4210000000|2021-07-28|Jul 28, 2021|06/2021|1.8|0.9017|4320000000|3890000000
2022-01-16 19:30:19|03739|7073|CCHE|529.65M|529650000|67.90|4,950|69.12%|24|2021-10-22|Oct 22, 2021|09/2021|--|--|197100000|--|2021-09-13|Sep 13, 2021|06/2021|1.72|--|181800000|--
2022-01-16 19:30:22|03740|17862|SELER|395.98M|395980000|95.00|24.91|13.1%|17|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|1.41|--|10590000|--
2022-01-16 19:30:29|03741|943368|SEFER|143.41M|143410000|12.32|13,481|103.3%|20|2021-10-26|Oct 26, 2021|09/2021|--|--|70190000|--|2021-09-06|Sep 06, 2021|06/2021|0.75|--|80640000|80640000
2022-01-16 19:30:32|03742|6975|SESFd|3.28B|3280000000|7.25|601,399|-4.98%|27|2021-11-04|Nov 04, 2021|09/2021|0.14|0.1248|444000000|447230000|2021-08-04|Aug 04, 2021|06/2021|0.12|0.07|439000000|429330000
2022-01-16 19:30:35|03743|17876|SESL|1.06B|1060000000|67.40|13,322|64.79%|23|2021-10-28|Oct 28, 2021|09/2021|--|--|87500000|87500000|2021-09-29|Sep 29, 2021|06/2021|0.08|--|118700000|100000000
2022-01-16 19:30:38|03744|1052409|SMCP|592.94M|592940000|7.81|287,030|60.63%|17|2021-10-27|Oct 27, 2021|09/2021|--|--|271700000|271400000|2021-09-03|Sep 03, 2021|06/2021|0.01|--|229300000|229330000
2022-01-16 19:30:41|03745|17889|SMTPC|174.54M|174540000|29.90|3,547|85.71%|19|2021-10-14|Oct 14, 2021|09/2021|--|--|9070000|--|2021-08-13|Aug 13, 2021|06/2021|0.71|--|7890000|7890000
2022-01-16 19:30:45|03746|17776|SFCA|6.98M|6980000|1.370|228|-19.41%|12|2021-07-30|Jul 30, 2021|04/2021|-0.39|--|--|--|2021-04-01|Apr 01, 2021|10/2020|-2.81|--|5280000|--
2022-01-16 19:30:47|03747|17888|TEIF|482.58M|482580000|29.10|4,044|-3%|21|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|-0.02|--|45100000|--
2022-01-16 19:30:51|03748|6981|EXHO|12.06B|12060000000|82.46|260,519|7.17%|28|2022-01-06|Jan 06, 2022|11/2021|--|--|5260000000|--|2021-10-27|Oct 27, 2021|08/2021|0.72|1.37|4320000000|4300000000
2022-01-16 19:30:55|03749|17867|SDTC|1.97M|1970000|0.7950|961|50%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.08|--|2230000|--
2022-01-16 19:30:59|03750|17871|SCLR|80.2M|80200000|26.20|857|40.11%|23|2021-11-03|Nov 03, 2021|09/2021|--|--|28800000|--|2021-09-08|Sep 08, 2021|06/2021|-0.5|--|59090000|--
2022-01-16 19:31:03|03751|6990|SOIT|7.2B|7200000000|206.40|69,101|21.48%|27|2021-11-30|Nov 30, 2021|09/2021|2.03|0.89|192670000|192670000|2021-07-21|Jul 21, 2021|06/2021|--|--|180430000|160000000
2022-01-16 19:31:07|03752|7058|LOCAL|235.72M|235720000|1.7900|535,288|-40.02%|33|2021-11-04|Nov 04, 2021|09/2021|--|--|107600000|107600000|2021-07-28|Jul 28, 2021|06/2021|0.09|--|107900000|100400000
2022-01-16 19:31:10|03753|943283|S30|733.83M|733830000|6.85|1,072,925|-45.29%|18|2021-11-03|Nov 03, 2021|09/2021|--|--|212050000|--|2021-09-29|Sep 29, 2021|06/2021|0.13|--|216000000|--
2022-01-16 19:31:16|03754|541|SOLB|10.9B|10900000000|105.70|140,579|6.19%|33|2021-10-28|Oct 28, 2021|09/2021|2.64|1.63|2570000000|2390000000|2021-07-29|Jul 29, 2021|06/2021|2.67|2.1|2460000000|2420000000
2022-01-16 19:31:20|03755|17873|DAMA|5.75B|5750000000|167.20|8,563|12.21%|25|2021-10-18|Oct 18, 2021|09/2021|--|--|348400000|328000000|2021-09-08|Sep 08, 2021|06/2021|5.29|--|429300000|429300000
2022-01-16 19:31:24|03756|7100|SOPR|3.3B|3300000000|163.50|22,300|20.66%|27|2021-10-29|Oct 29, 2021|09/2021|--|--|1120000000|1110000000|2021-07-29|Jul 29, 2021|06/2021|4.2|--|1160000000|1170000000
2022-01-16 19:31:28|03757|942438|SPIE|3.61B|3610000000|22.20|252,921|20.19%|21|2021-11-05|Nov 05, 2021|09/2021|--|--|1730000000|1730000000|2021-07-29|Jul 29, 2021|06/2021|0.36|--|1690000000|1680000000
2022-01-16 19:31:31|03758|7380|IISP|851.14M|851140000|44.20|10,189|85.71%|18|2021-12-07|Dec 07, 2021|09/2021|1.39|--|189100000|189100000|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--
2022-01-16 19:31:35|03759|17874|SQLI|140.64M|140640000|30.80|4,281|62.53%|22|2021-10-26|Oct 26, 2021|09/2021|--|--|52200000|--|2021-09-23|Sep 23, 2021|06/2021|0.61|--|58000000|58000000
2022-01-16 19:31:39|03760|960709|SRPG|241.74M|241740000|2.040|432,024|-30.26%|19|2021-10-21|Oct 21, 2021|09/2021|--|--|134700000|154000000|2021-07-29|Jul 29, 2021|06/2021|0.17|--|388300000|--
2022-01-16 19:31:43|03761|17875|DPTP|73.66M|73660000|0.1405|436,933|56.11%|19|2021-12-16|Dec 16, 2021|09/2021|-0|--|15040000|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-16 19:31:47|03762|7121|STF|1.33B|1330000000|107.40|2,206|42.44%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|920100000|884300000|2021-09-02|Sep 02, 2021|06/2021|3.61|--|848800000|848800000
2022-01-16 19:31:50|03763|8806|SEVI|12.69B|12690000000|19.84|799,994|17.05%|33|2021-11-03|Nov 03, 2021|09/2021|0.27|0.26|4290000000|4350000000|2021-07-28|Jul 28, 2021|06/2021|0.23|0.21|4330000000|4320000000
2022-01-16 19:31:55|03764|7127|SWOR|396.89M|396890000|41.60|7,225|23.81%|23|2021-10-25|Oct 25, 2021|09/2021|--|--|55900000|54300000|2021-09-09|Sep 09, 2021|06/2021|1|--|51500000|51500000
2022-01-16 19:31:59|03765|7091|SDGI|865.81M|865810000|36.10|4,438|11.08%|22|2021-10-27|Oct 27, 2021|09/2021|--|--|700100000|661700000|2021-09-22|Sep 22, 2021|06/2021|1.34|--|686700000|686700000
2022-01-16 19:32:03|03766|943267|TKTT|1.27B|1270000000|19.42|8,282|22.68%|28|2021-10-28|Oct 28, 2021|09/2021|--|--|--|826900000|2021-07-29|Jul 29, 2021|06/2021|--|--|1260000000|688000000
2022-01-16 19:32:06|03767|17880|TYNN|13.16M|13160000|1.440|306.4|-17.71%|10|2021-09-14|Sep 14, 2021|06/2021|-0|--|4250|--|2021-04-14|Apr 14, 2021|12/2020|-0|--|4330|--
2022-01-16 19:32:11|03768|13166|TCH|693.32M|693320000|2.9400|118,176|50.57%|25|2021-11-04|Nov 04, 2021|09/2021|-0.11|--|690000000|--|2021-07-29|Jul 29, 2021|06/2021|-0.1|--|1110000000|648000000
2022-01-16 19:32:14|03769|1170143|TE|2.56B|2560000000|14.37|449,392|-|9|2021-10-21|Oct 21, 2021|09/2020|0.22|--|1390000000|--|2021-10-21|Oct 21, 2021|09/2021|0.33|0.32|1670000000|1880000000
2022-01-16 19:32:18|03770|7006|FTI|2.78B|2780000000|6.03|2,445,816|-39.35%|33|2021-10-20|Oct 20, 2021|09/2021|-0.0515|0.0132|1360000000|1450000000|2021-07-21|Jul 21, 2021|06/2021|-0.0509|-0.009|1420000000|1340000000
2022-01-16 19:32:21|03771|40327|TLVB|68.6M|68600000|49.00|250.17|16.67%|3|2018-07-02|Jul 02, 2018|04/2018|4.69|--|47970000|--|2018-06-22|Jun 22, 2018|04/2017|4.12|--|45250000|--
2022-01-16 19:32:25|03772|7069|TESI|549.91M|549910000|168.60|925|41.68%|19|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|4.6|--|234900000|--
2022-01-16 19:32:29|03773|7086|TFFP|1.93B|1930000000|9.15|191,290|32.13%|33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.09|522500000|478200000|2021-07-28|Jul 28, 2021|06/2021|0.35|0.32|619000000|619000000
2022-01-16 19:32:33|03774|7242|THHG|905.99M|905990000|98.50|3,164|36.81%|19|2021-10-15|Oct 15, 2021|09/2021|--|--|114000000|--|2021-07-30|Jul 30, 2021|06/2021|2.91|--|135700000|135700000
2022-01-16 19:32:36|03775|997440|TKOO|4.12B|4120000000|23.90|8,079|-0.83%|12|2021-09-16|Sep 16, 2021|06/2021|1.1|--|252500000|--|2021-03-18|Mar 18, 2021|12/2020|0.25|--|162500000|--
2022-01-16 19:32:40|03776|17884|TIPK|58.74M|58740000|67.00|53|8.06%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.57|--|87650000|--
2022-01-16 19:32:44|03777|1141916|TITC|1.15B|1150000000|14.80|7,958|0.27%|14|2021-12-01|Dec 01, 2021|09/2021|0.33|--|439350000|440440000|2021-09-01|Sep 01, 2021|06/2021|0.55|--|450000000|441820000
2022-01-16 19:32:48|03778|7160|TFF|667.74M|667740000|30.80|3,156|16.67%|21|2022-01-05|Jan 05, 2022|10/2021|--|--|77400000|73300000|2021-09-29|Sep 29, 2021|07/2021|--|--|65600000|65600000
2022-01-16 19:32:51|03779|40315|EGAB|632.25M|632250000|140.50|679|2.18%|10|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|2.43|--|275900000|--
2022-01-16 19:32:55|03780|17887|TETR|55.5M|55500000|7.92|10,493|-4.58%|21|2021-11-15|Nov 15, 2021|09/2021|--|--|41300000|--|2021-09-22|Sep 22, 2021|06/2021|0.28|--|73520000|--
2022-01-16 19:33:01|03781|7034|TRNG|245.4M|245400000|2.515|94,967|23.59%|29|2021-11-04|Nov 04, 2021|09/2021|--|--|1800000|--|2021-09-22|Sep 22, 2021|06/2021|-0.14|--|4870000|--
2022-01-16 19:33:08|03782|7003|TRIA|3.44B|3440000000|178.30|21,326|19.1%|27|2021-11-22|Nov 22, 2021|08/2021|5.63|--|659400000|659400000|2021-06-30|Jun 30, 2021|05/2021|--|--|905700000|1080000000
2022-01-16 19:33:11|03783|6984|UBIP|5.67B|5670000000|46.01|543,847|-44.92%|27|2021-10-28|Oct 28, 2021|09/2021|0.01|0.34|392100000|392100000|2021-07-20|Jul 20, 2021|06/2021|--|--|326000000|332330000
2022-01-16 19:33:13|03784|17674|CBQP|2.09B|2090000000|995.00|15.67|68.64%|9|2021-07-29|Jul 29, 2021|06/2021|20.31|--|1690000000|--|2021-04-06|Apr 06, 2021|12/2020|11.69|--|1720000000|--
2022-01-16 19:33:17|03785|7145|UFFP|269.09M|269090000|16.60|3,277|-16.37%|19|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.24|--|120600000|--
2022-01-16 19:33:21|03786|17892|UTIN|4.55M|4550000|0.5200|3,071|-13.33%|9|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|9040000|--|2021-04-30|Apr 30, 2021|12/2020|0.02|--|8710000|--
2022-01-16 19:33:24|03787|7022|VLOF|6.58B|6580000000|27.21|883,198|-12%|27|2021-10-28|Oct 28, 2021|09/2021|--|-1.25|3960000000|3980000000|2021-07-22|Jul 22, 2021|06/2021|0.38|0.95|4330000000|4370000000
2022-01-16 19:33:32|03788|408|VLLP|2B|2000000000|8.745|1,590,520|-8.19%|33|2021-11-17|Nov 17, 2021|09/2021|-0.03|-2.76|834000000|888000000|2021-07-28|Jul 28, 2021|06/2021|3.7|-4.22|842000000|859000000
2022-01-16 19:33:35|03789|17898|VLS|1.72B|1720000000|16.360|2,183,711|65.25%|32|2021-11-18|Nov 18, 2021|09/2021|-0.45|0.67|22300000|134630000|2021-08-10|Aug 10, 2021|06/2021|-0.61|-0.61|24290000|24300000
2022-01-16 19:33:38|03790|1152995|VRLA|65.23B|65230000000|30.02|114,664|4.6%|10|2021-10-28|Oct 28, 2021|09/2021|--|--|694500000|699300000|2021-07-29|Jul 29, 2021|06/2021|1.07|--|722900000|668000000
2022-01-16 19:33:42|03791|40320|VMX|104.41M|104410000|1.222|224,785|-56.82%|6|2021-10-20|Oct 20, 2021|09/2021|--|--|15670000|--|2021-07-29|Jul 29, 2021|06/2021|--|--|15490000|--
2022-01-16 19:34:05|03792|17896|VETO|1.65B|1650000000|139.40|3,194|57.34%|24|2021-10-14|Oct 14, 2021|09/2021|--|--|132000000|129000000|2021-07-29|Jul 29, 2021|06/2021|3.06|--|127400000|117150000
2022-01-16 19:34:09|03793|13167|VCTP|1.72B|1720000000|38.95|29,389|4.42%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|793000000|--|2021-07-28|Jul 28, 2021|06/2021|2.08|--|853000000|1000000
2022-01-16 19:34:13|03794|7152|VEIL|381.65M|381650000|5.84|2,754|-0.34%|17|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.43|--|438400000|--
2022-01-16 19:34:17|03795|7066|VILM|1.24B|1240000000|54.00|5,979|5.47%|26|2021-11-08|Nov 08, 2021|09/2021|--|--|258400000|246150000|2021-10-13|Oct 13, 2021|06/2021|5.43|--|371000000|377300000
2022-01-16 19:34:22|03796|6977|VIRB|3.25B|3250000000|385.50|5,608|86.23%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|288200000|253300000|2021-09-15|Sep 15, 2021|06/2021|8.61|--|262900000|262900000
2022-01-16 19:34:26|03797|17897|VDNT|13.49M|13490000|3.000|1,402|25%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.09|--|4930000|--
2022-01-16 19:34:31|03798|7177|CGR|615.46M|615460000|36.60|103|8.36%|19|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|1.28|--|44560000|--
2022-01-16 19:34:36|03799|953538|VLTSA|1.63B|1630000000|17.10|31,161|-29.63%|19|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.23|--|87000000|87000000
2022-01-16 19:34:40|03800|7444|VRKP|160.72M|160720000|18.10|1,853|24.83%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.27|--|93340000|--
2022-01-16 19:34:43|03801|17872|WAVE|1.01B|1010000000|50.40|9,759|63.64%|20|2021-12-06|Dec 06, 2021|09/2021|1.03|--|102600000|102600000|2021-07-26|Jul 26, 2021|06/2021|--|--|115200000|--
2022-01-16 19:34:47|03802|6993|MWDP|4.46B|4460000000|102.20|46,971|1.69%|26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|2.79|--|4000000000|4000000000
2022-01-16 19:34:52|03803|999060|XFAB|1.26B|1260000000|9.68|193,371|46.22%|11|2021-11-22|Nov 22, 2021|09/2021|0.17|0.1|169100000|167000000|2021-07-29|Jul 29, 2021|06/2021|0.2|0.06|160960000|158950000
2022-01-16 19:34:56|03804|17900|XIL|197.01M|197010000|40.60|3,021|-13.34%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.61|--|10410000|--
2022-01-16 19:35:00|03805|389|AIRP|253.39M|253390000|154.74|683,082|16.87%|28|2021-10-22|Oct 22, 2021|09/2021|0.00|--|5830000000|5680000000|2021-07-29|Jul 29, 2021|06/2021|2.63|2.63|5510000000|5480000000
2022-01-16 19:35:04|03806|412|AIR|92.21B|92210000000|117.34|1,570,903|26.79%|33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.5325|10520000000|10840000000|2021-07-29|Jul 29, 2021|06/2021|1.79|1.41|14180000000|13880000000
2022-01-16 19:35:09|03807|413|ALSO|12.6B|12600000000|33.75|1,311,053|-24.97%|27|2021-11-10|Nov 10, 2021|09/2021|-0.06|0.56|3740000000|3580000000|2021-07-20|Jul 20, 2021|06/2021|--|--|3700000000|3400000000
2022-01-16 19:35:13|03808|6910|MT|29.57B|29570000000|32.44|5,684,803|64.6%|33|2021-11-11|Nov 11, 2021|09/2021|3.63|3.46|17630000000|18750000000|2021-07-29|Jul 29, 2021|06/2021|2.91|2.16|16280000000|15940000000
2022-01-16 19:35:16|03809|393|AXAF|67.61B|67610000000|28.29|5,215,574|42.05%|26|2021-11-04|Nov 04, 2021|09/2021|--|--|21700000000|21700000000|2021-08-02|Aug 02, 2021|06/2021|1.63|1.39|48930000000|51000000
2022-01-16 19:35:21|03810|396|BNPP|81.58B|81580000000|66.30|2,886,442|49.21%|33|2021-10-29|Oct 29, 2021|09/2021|1.97|1.98|11400000000|11250000000|2021-07-30|Jul 30, 2021|06/2021|2.12|2.1|11780000000|11290000000
2022-01-16 19:35:24|03811|397|BOUY|12.5B|12500000000|32.68|1,166,095|-5.33%|33|2021-11-16|Nov 16, 2021|09/2021|1.04|1.08|10100000000|10050000000|2021-08-26|Aug 26, 2021|06/2021|1.02|1.08|9670000000|9210000000
2022-01-16 19:35:28|03812|390|CAPP|34.17B|34170000000|198.70|349,130|60.05%|27|2021-10-27|Oct 27, 2021|09/2021|--|--|4550000000|4340000000|2021-07-28|Jul 28, 2021|06/2021|2.55|3.86|4440000000|4310000000
2022-01-16 19:35:32|03813|404|CARR|13.54B|13540000000|17.66|2,968,363|6.32%|27|2021-10-20|Oct 20, 2021|09/2021|--|--|20470000000|20190000000|2021-07-28|Jul 28, 2021|06/2021|0.34|0.36|19690000000|19570000000
2022-01-16 19:35:36|03814|407|CAGR|41.48B|41480000000|13.78|5,301,592|35.43%|23|2021-11-10|Nov 10, 2021|09/2021|0.43|0.4107|5540000000|5460000000|2021-08-05|Aug 05, 2021|06/2021|0.48|0.3652|5830000000|5340000000
2022-01-16 19:35:39|03815|394|DANO|37.66B|37660000000|57.87|1,551,062|7.93%|27|2021-10-19|Oct 19, 2021|09/2021|1.65|1.65|6160000000|6070000000|2021-07-29|Jul 29, 2021|06/2021|1.6|1.6|6170000000|6000000000
2022-01-16 19:35:43|03816|6957|DAST|59.84B|59840000000|45.48|1,205,046|39.72%|22|2021-10-28|Oct 28, 2021|09/2021|0.22|0.1943|1160000000|1140000000|2021-07-27|Jul 27, 2021|06/2021|0.22|0.1961|1160000000|1150000000
2022-01-16 19:35:48|03817|395|ENGIE|33.57B|33570000000|13.89|5,293,165|2.02%|32|2021-11-10|Nov 10, 2021|09/2021|0.21|0.2|11290000000|10710000000|2021-07-30|Jul 30, 2021|06/2021|0.216|0.1422|14990000000|14730000000
2022-01-16 19:35:51|03818|405|ESLX|69.61B|69610000000|170.62|524,456|37.54%|27|2021-10-29|Oct 29, 2021|09/2021|--|--|4460000000|5240000000|2021-08-20|Aug 20, 2021|06/2021|1.93|2.31|4710000000|4590000000
2022-01-16 19:35:55|03819|6964|EUFI|17.77B|17770000000|92.42|387,604|23.64%|28|2021-10-21|Oct 21, 2021|09/2021|--|--|1630000000|1550000000|2021-08-05|Aug 05, 2021|06/2021|2.81|--|1660000000|1550000000
2022-01-16 19:35:59|03820|6987|HRMS|135.88B|135880000000|1,298.50|81,482|47.39%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|2370000000|2190000000|2021-07-30|Jul 30, 2021|06/2021|11.19|5.78|2150000000|1990000000
2022-01-16 19:36:03|03821|670|PRTP|82.35B|82350000000|665.50|189,819|18.46%|27|2021-10-19|Oct 19, 2021|09/2021|--|--|4190000000|4080000000|2021-07-27|Jul 27, 2021|06/2021|11.71|8.57|4160000000|3930000000
2022-01-16 19:36:06|03822|400|OREP|211.58B|211580000000|379.40|355,106|27.14%|27|2021-10-21|Oct 21, 2021|09/2021|3.98|3.98|8000000000|7660000000|2021-07-29|Jul 29, 2021|06/2021|4.3|4.3|7580000000|7510000000
2022-01-16 19:36:09|03823|7059|LEGD|26.03B|26030000000|97.58|420,366|21.97%|33|2021-11-04|Nov 04, 2021|09/2021|0.8893|0.8497|1720000000|1720000000|2021-07-30|Jul 30, 2021|06/2021|0.95|0.9628|1780000000|1750000000
2022-01-16 19:36:13|03824|399|LVMH|340.26B|340260000000|675.40|380,206|36.73%|27|2021-10-12|Oct 12, 2021|09/2021|--|--|15510000000|15190000000|2021-07-26|Jul 26, 2021|06/2021|7.4|7.4|14710000000|14190000000
2022-01-16 19:36:16|03825|411|MICP|27.64B|27640000000|154.80|443,179|42.21%|27|2021-10-25|Oct 25, 2021|09/2021|--|--|6010000000|5760000000|2021-07-26|Jul 26, 2021|06/2021|5.74|2.82|5740000000|5370000000
2022-01-16 19:36:21|03826|409|ORAN|26.5B|26500000000|9.97|8,155,137|2.26%|33|2021-10-26|Oct 26, 2021|09/2021|0.57|0.57|10510000000|10560000000|2021-07-28|Jul 28, 2021|06/2021|-0.52|0.15|10550000000|10400000000
2022-01-16 19:36:25|03827|406|PERP|51.69B|51690000000|198.10|356,620|27.35%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|2720000000|2630000000|2021-09-01|Sep 01, 2021|06/2021|1.58|1.58|1880000000|1790000000
2022-01-16 19:36:28|03828|6979|PUBP|15.12B|15120000000|60.66|622,870|37.02%|27|2021-10-14|Oct 14, 2021|09/2021|--|--|2620000000|2490000000|2021-07-22|Jul 22, 2021|06/2021|1.67|1.92|2540000000|2440000000
2022-01-16 19:36:32|03829|419|RENA|9.12B|9120000000|33.55|1,320,369|-1.53%|27|2021-10-22|Oct 22, 2021|09/2021|--|--|8990000000|9560000000|2021-07-30|Jul 30, 2021|06/2021|1.29|-1.41|13340000000|11040000000
2022-01-16 19:36:35|03830|6991|SAF|48.08B|48080000000|112.80|881,104|-1.7%|27|2021-10-29|Oct 29, 2021|09/2021|--|--|3730000000|3740000000|2021-07-28|Jul 28, 2021|06/2021|1.53|1.00|3530000000|3490000000
2022-01-16 19:36:38|03831|403|SGOB|34.98B|34980000000|66.33|999,571|53.83%|27|2021-10-28|Oct 28, 2021|09/2021|--|--|10800000000|10670000000|2021-07-29|Jul 29, 2021|06/2021|2.43|2.00|11750000000|11180000000
2022-01-16 19:36:42|03832|414|SASY|113.76B|113760000000|90.62|1,882,775|11.15%|33|2021-10-28|Oct 28, 2021|09/2021|2.18|1.98|10430000000|10310000000|2021-07-29|Jul 29, 2021|06/2021|1.38|1.31|9050000000|8970000000
2022-01-16 19:36:46|03833|401|SCHN|38.97B|38970000000|162.98|817,388|31.07%|27|2021-10-27|Oct 27, 2021|09/2021|--|--|7220000000|7180000000|2021-07-30|Jul 30, 2021|06/2021|2.78|2.81|7250000000|7250000000
2022-01-16 19:36:49|03834|410|SOGN|29.1B|29100000000|34.23|3,448,599|97.47%|25|2021-11-04|Nov 04, 2021|09/2021|1.65|1.65|6670000000|5890000000|2021-08-02|Aug 02, 2021|06/2021|1.55|1.55|6260000000|5810000000
2022-01-16 19:36:52|03835|1169015|STLA|59.44B|59440000000|18.98|2,647,883|51.32%|4|2021-11-25|Nov 25, 2021|09/2021|0.9562|1.03|32550000000|32200000000|2021-08-03|Aug 03, 2021|06/2021|1.05|0.5444|38310000000|38310000000
2022-01-16 19:36:57|03836|417|STM|38.94B|38940000000|42.96|2,063,204|30.46%|33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.519|3200000000|3210000000|2021-07-29|Jul 29, 2021|06/2021|0.44|0.3757|2990000000|2890000000
2022-01-16 19:37:00|03837|7087|TEPRF|20.83B|20830000000|354.70|118,625|25.42%|27|2021-11-03|Nov 03, 2021|09/2021|--|--|1760000000|1760000000|2021-07-28|Jul 28, 2021|06/2021|4.31|4.71|1720000000|1700000000
2022-01-16 19:37:04|03838|6952|TCFP|17.16B|17160000000|80.60|355,951|5.44%|27|2021-10-26|Oct 26, 2021|09/2021|--|--|3560000000|3590000000|2021-07-23|Jul 23, 2021|06/2021|2.03|2.94|4400000000|4400000000
2022-01-16 19:37:09|03839|416|TTEF|129.12B|129120000000|49.53|6,359,395|33.52%|33|2021-10-28|Oct 28, 2021|09/2021|1.76|1.64|49070000000|49690000000|2021-07-29|Jul 29, 2021|06/2021|1.27|1.23|41630000000|42860000000
2022-01-16 19:37:13|03840|420|VIE|22.2B|22200000000|32.30|1,567,236|44.84%|28|2021-11-04|Nov 04, 2021|09/2021|0.28|0.2603|6530000000|6510000000|2021-07-29|Jul 29, 2021|06/2021|0.2893|0.241|6610000000|6550000000
2022-01-16 19:37:17|03841|418|SGEF|55.85B|55850000000|98.47|1,176,662|16.23%|27|2021-10-19|Oct 19, 2021|09/2021|--|--|13240000000|13270000000|2021-07-30|Jul 30, 2021|06/2021|1.19|1.30|12430000000|11470000000
2022-01-16 19:37:22|03842|415|VIV|12.59B|12590000000|12.00|3,560,353|-54.04%|33|2021-10-21|Oct 21, 2021|09/2021|0.0528|0.0528|2480000000|2350000000|2021-07-28|Jul 28, 2021|06/2021|0.066|0.066|4320000000|4090000000
2022-01-16 19:37:25|03843|671|URW|9.09B|9090000000|65.60|732,828|4.96%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|--|653000000|2021-07-27|Jul 27, 2021|06/2021|-3.21|2.70|1170000000|1000000
2022-01-16 19:37:28|03844|953852|WLN|13.31B|13310000000|47.47|1,111,118|-35.36%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|960000000|1290000000|2021-07-27|Jul 27, 2021|06/2021|0.36|1.19|1190000000|1180000000
2022-01-16 19:37:33|03845|6576|III|13.69B|13690000000|1,415.50|1,456,477|23.95%|20|2021-11-11|Nov 11, 2021|09/2021|2.27|--|2260000000|--|2021-07-22|Jul 22, 2021|06/2021|--|--|1450000000|--
2022-01-16 19:37:35|03846|6635|3IN|3.16B|3160000000|354.50|784,497|16.8%|12|2021-11-09|Nov 09, 2021|09/2021|0.28|--|294000000|--|2021-05-17|May 17, 2021|03/2021|0.14|--|99000000|--
2022-01-16 19:37:39|03847|28357|FOUR|731.04M|731040000|2,605.0|19,264|10.85%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--
2022-01-16 19:37:44|03848|9048|888|1B|1000000000|269.00|1,040,994|-11.8%|18|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:37:47|03849|14006|BAG|567.36M|567360000|510.00|136,321|0.39%|12|2021-09-28|Sep 28, 2021|07/2021|0.13|--|135300000|--|2021-03-30|Mar 30, 2021|01/2021|0.15|27.50|113800000|--
2022-01-16 19:37:52|03850|6750|ASL|1.31B|1310000000|1,490.00|117,676|24.17%|12|2021-08-02|Aug 02, 2021|06/2021|4.27|--|385600000|--|2021-01-29|Jan 29, 2021|12/2020|3.12|--|282900000|--
2022-01-16 19:37:56|03851|6583|ABDN|5.13B|5130000000|242.50|3,333,788|-20.31%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.05|5.20|1020000000|732450000
2022-01-16 19:38:00|03852|6658|ADML|9.06B|9060000000|3,111.0|587,680|6.43%|24|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|1.33|68.28|756000000|--
2022-01-16 19:38:03|03853|1115734|AJBA|1.43B|1430000000|348.80|517,709|-21.3%|11|2021-12-02|Dec 02, 2021|09/2021|0.04|--|71930000|--|2021-05-27|May 27, 2021|03/2021|0.06|--|73900000|--
2022-01-16 19:38:06|03854|6820|ATST|3.11B|3110000000|1,008.00|264,838|12.37%|15|2021-07-20|Jul 20, 2021|06/2021|1.36|--|451800000|--|2021-03-01|Mar 01, 2021|12/2020|1.03|--|352300000|--
2022-01-16 19:38:09|03855|942426|ACI|637.7M|637700000|868.00|153,249|0.23%|11|2021-05-24|May 24, 2021|12/2020|--|--|--|--|2021-01-14|Jan 14, 2021|06/2020|0.06|--|36200000|--
2022-01-16 19:38:13|03856|6603|AAL|40.23B|40230000000|3,306.0|2,937,666|24.12%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|3.05|--|21000000
2022-01-16 19:38:17|03857|6633|ANTO|13.59B|13590000000|1,379.00|1,242,774|-8.95%|19|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|0.7317|--|3000000
2022-01-16 19:38:20|03858|954886|APAX|1.04B|1040000000|212.50|550,714|14.37%|9|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-03-01|Mar 01, 2021|12/2020|--|--|--|--
2022-01-16 19:38:23|03859|963710|ASCL|1.65B|1650000000|375.00|439,248|4.69%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|-0.02|--|175100000|172700000
2022-01-16 19:38:27|03860|6678|ASHM|1.91B|1910000000|289.40|1,454,315|-36.06%|27|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-09-03|Sep 03, 2021|06/2021|0.16|12.34|146900000|141590000
2022-01-16 19:38:31|03861|6836|AHT|25.3B|25300000000|5,694.0|784,792|55.91%|33|2021-12-07|Dec 07, 2021|10/2021|0.91|46.93|2030000000|1000000|2021-09-16|Sep 16, 2021|07/2021|0.71|32.00|1850000000|1000000
2022-01-16 19:38:34|03862|6625|ABF|16.73B|16730000000|2,117.0|988,783|-5.87%|24|2021-11-09|Nov 09, 2021|09/2021|0.4|45.63|4180000000|4180000000|2021-07-01|Jul 01, 2021|06/2021|--|--|3650000000|--
2022-01-16 19:38:37|03863|7351|AGRP|2.01B|2010000000|68.10|7,407,278|-10.04%|21|2022-01-10|Jan 10, 2022|12/2021|--|--|--|--|2021-11-11|Nov 11, 2021|09/2021|0.03|1.40|66300000|--
2022-01-16 19:38:41|03864|1096186|AML|1.62B|1620000000|1,393.00|404,318|-13.76%|16|2021-11-04|Nov 04, 2021|09/2021|-0.761|-0.4723|237600000|230960000|2021-07-28|Jul 28, 2021|06/2021|-0.447|-0.4141|274400000|253960000
2022-01-16 19:38:44|03865|6565|Astrazeneca Stock Price - I|132.38B|132380000000|8,544.0|1,688,473|12.54%|34|2021-11-12|Nov 12, 2021|09/2021|1.08|1.25|9870000000|9520000000|2021-07-29|Jul 29, 2021|06/2021|0.9|0.8873|8220000000|7440000000
2022-01-16 19:38:48|03866|948335|AUTOA|6.51B|6510000000|687.60|2,211,795|21.48%|14|2021-11-11|Nov 11, 2021|09/2021|0.13|5.21|215400000|115640000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:38:50|03867|1075230|AVST|6.26B|6260000000|603.00|2,949,790|13.03%|10|2021-08-11|Aug 11, 2021|06/2021|0.14|0.18|--|466330000|2021-02-22|Feb 22, 2021|12/2020|0.14|0.17|--|454510000
2022-01-16 19:38:54|03868|6821|AVV|8.9B|8900000000|2,953.0|324,999|-22.39%|19|2021-11-10|Nov 10, 2021|09/2021|-0.27|32.21|480900000|515200000|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-16 19:39:01|03869|6810|AGT|214.79M|214790000|1,058.00|120,592|22.31%|12|2021-11-09|Nov 09, 2021|09/2021|0.75|--|87930000|--|2021-05-26|May 26, 2021|03/2021|2.11|--|222600000|--
2022-01-16 19:39:05|03870|6615|AV|16.4B|16400000000|436.10|9,060,029|25.14%|24|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.02|26.56|7380000000|24000000
2022-01-16 19:39:08|03871|949036|BMEB|5.65B|5650000000|564.80|2,755,380|12.02%|22|2022-01-06|Jan 06, 2022|12/2021|--|--|1400000000|--|2021-11-11|Nov 11, 2021|09/2021|0.19|18.91|2270000000|2000000
2022-01-16 19:39:11|03872|6690|BAB|1.73B|1730000000|342.80|890,234|55.61%|12|2021-12-07|Dec 07, 2021|09/2021|0.1|19.22|2220000000|2000000|2021-07-30|Jul 30, 2021|03/2021|-3.48|11.52|2070000000|2000000
2022-01-16 19:39:15|03873|6632|BAES|18.29B|18290000000|579.80|5,877,695|16.99%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.219|19.92|10040000000|9000000
2022-01-16 19:39:18|03874|27919|BGFD|868.76M|868760000|921.00|108,456|-13.76%|12|2021-10-27|Oct 27, 2021|08/2021|0.04|--|9110000|--|2021-03-29|Mar 29, 2021|02/2021|1.7|--|161400000|--
2022-01-16 19:39:22|03875|1055838|BAKK|711.53M|711530000|122.80|134,275|33.91%|20|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|0.04|--|994970000|994970000
2022-01-16 19:39:25|03876|6588|BALF|1.69B|1690000000|265.80|933,029|-6.67%|17|2021-08-18|Aug 18, 2021|06/2021|0.08|--|3610000000|--|2021-03-10|Mar 10, 2021|12/2020|0.01|--|3800000000|--
2022-01-16 19:39:29|03877|28003|BGEO|741.81M|741810000|1,582.00|56,401|32.27%|25|2021-11-11|Nov 11, 2021|09/2021|3.8|3.5|347820000|342000000|2021-08-17|Aug 17, 2021|06/2021|4.19|3.15|334980000|322000000
2022-01-16 19:39:32|03878|6554|BNKR|1.56B|1560000000|118.80|1,202,606|7.03%|16|2021-06-21|Jun 21, 2021|04/2021|0.18|--|235900000|--|2021-01-18|Jan 18, 2021|10/2020|0.79|--|107900000|--
2022-01-16 19:39:38|03879|282|BARC|36.03B|36030000000|215.50|36,558,445|44.83%|27|2021-10-21|Oct 21, 2021|09/2021|0.085|0.0661|5470000000|5350000000|2021-07-28|Jul 28, 2021|06/2021|0.123|0.0945|5420000000|5330000000
2022-01-16 19:39:41|03880|6613|BDEV|6.92B|6920000000|677.40|2,775,725|-2.62%|22|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|0.3|32.00|2320000000|1000000
2022-01-16 19:39:44|03881|27934|BBGIB|1.25B|1250000000|175.00|707,932|0.69%|12|2021-08-27|Aug 27, 2021|06/2021|0.04|--|33090000|--|2021-03-22|Mar 22, 2021|12/2020|0.07|--|63520000|--
2022-01-16 19:39:48|03882|6867|BEZG|2.92B|2920000000|482.00|817,109|37.95%|15|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-11-05|Nov 05, 2021|09/2022|--|--|--|--
2022-01-16 19:39:53|03883|6567|BWY|3.72B|3720000000|3,015.0|266,223|4.33%|23|2021-12-29|Dec 29, 2021|10/2021|--|--|--|--|2021-10-19|Oct 19, 2021|07/2021|1.3|167.00|1400000000|1000000
2022-01-16 19:39:56|03884|13127|BKGH|5B|5000000000|4,457.0|296,776|-0.05%|11|2021-12-06|Dec 06, 2021|10/2020|1.46|16.24|895900000|1000000|2021-06-23|Jun 23, 2021|04/2021|1.87|204.50|1310000000|1000000
2022-01-16 19:39:59|03885|6617|BHPB|120.28B|120280000000|2,378.50|6,035,262|11.41%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|2.12|35180000000|34000000
2022-01-16 19:40:05|03886|6801|BYG|2.87B|2870000000|1,567.00|302,682|38.67%|21|2021-11-22|Nov 22, 2021|09/2021|1.42|19.26|81800000|57130000|2021-07-22|Jul 22, 2021|06/2021|--|--|36600000|--
2022-01-16 19:40:08|03887|14094|BRSC|991.24M|991240000|2,030.00|53,402|22.73%|12|2021-07-14|Jul 14, 2021|08/2021|5.14|--|256100000|--|2021-05-11|May 11, 2021|02/2021|3.61|--|180800000|--
2022-01-16 19:40:16|03888|14018|BRWM|1.17B|1170000000|637.00|376,594|16.24%|16|2021-08-23|Aug 23, 2021|06/2021|0.9|--|168900000|--|2021-03-08|Mar 08, 2021|12/2020|1.16|--|205300000|--
2022-01-16 19:40:20|03889|14033|BCPT|806.69M|806690000|107.40|1,709,490|42.06%|18|2021-10-04|Oct 04, 2021|06/2022|--|--|--|--|2021-04-19|Apr 19, 2021|12/2021|--|--|--|--
2022-01-16 19:40:23|03890|27900|BGSC|940.44M|940440000|168.40|437,989|16.78%|12|2021-12-14|Dec 14, 2021|10/2021|0.1|--|58140000|--|2021-06-21|Jun 21, 2021|04/2021|0.41|--|241500000|--
2022-01-16 19:40:26|03891|6806|BOY|1.63B|1630000000|857.50|219,933|17.55%|25|2021-11-23|Nov 23, 2021|09/2021|--|--|200100000|--|2021-07-29|Jul 29, 2021|06/2021|0.16|13.45|312900000|323800000
2022-01-16 19:40:30|03892|284|BP|76.31B|76310000000|388.70|47,082,552|28.52%|24|2021-11-02|Nov 02, 2021|09/2021|0.1648|0.1494|37870000000|40100000000|2021-08-03|Aug 03, 2021|06/2021|0.138|0.0983|37600000000|38350000000
2022-01-16 19:40:34|03893|14017|BRW|1B|1000000000|341.00|428,432|12.73%|26|2021-11-24|Nov 24, 2021|09/2021|0.07|11.25|206000000|--|2021-07-23|Jul 23, 2021|06/2021|--|--|103800000|--
2022-01-16 19:40:37|03894|279|BATS|69.41B|69410000000|3,033.0|3,582,046|9.49%|24|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|1.41|154.05|12180000000|12000000
2022-01-16 19:40:42|03895|6672|BLND|5.04B|5040000000|544.00|2,485,081|20.94%|19|2021-11-17|Nov 17, 2021|09/2021|0.4|8.75|191000000|158210000|2021-08-05|Aug 05, 2021|06/2021|--|--|--|--
2022-01-16 19:40:46|03896|6644|BVIC|2.49B|2490000000|932.00|506,206|16.5%|30|2021-11-24|Nov 24, 2021|09/2021|0.26|30.70|788000000|402000000|2021-07-22|Jul 22, 2021|06/2021|--|--|384800000|370000000
2022-01-16 19:40:50|03897|6719|BT|17.8B|17800000000|179.60|30,992,628|27.51%|23|2021-11-04|Nov 04, 2021|09/2021|0.0368|0.0518|5240000000|5250000000|2021-07-29|Jul 29, 2021|06/2021|0.0486|0.046|5070000000|5120000000
2022-01-16 19:40:55|03898|6610|BNZL|9.01B|9010000000|2,694.0|543,252|10.5%|21|2021-10-26|Oct 26, 2021|09/2021|--|0.31|--|--|2021-08-31|Aug 31, 2021|06/2021|0.77|0.30|4870000000|4000000
2022-01-16 19:40:58|03899|6611|BRBY|6.86B|6860000000|1,719.0|1,070,736|0.17%|21|2021-11-11|Nov 11, 2021|09/2021|0.36|3.89|1210000000|853110000|2021-07-16|Jul 16, 2021|06/2021|--|--|--|--
2022-01-16 19:41:02|03900|6631|CNE|947.56M|947560000|193.10|1,391,870|0.99%|16|2021-09-07|Sep 07, 2021|06/2021|--|--|--|257000000|2021-03-09|Mar 09, 2021|12/2020|--|-0.02|--|191500000
2022-01-16 19:41:06|03901|6757|CLDN|2.07B|2070000000|3,810.0|47,572|33.68%|16|2021-11-23|Nov 23, 2021|09/2021|6.39|--|362600000|--|2021-05-27|May 27, 2021|03/2021|4.85|--|275600000|--
2022-01-16 19:41:10|03902|6604|CPI|620.66M|620660000|37.25|4,702,851|0.54%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.16|3.26|1620000000|1000000
2022-01-16 19:41:13|03903|14019|CAPCC|1.49B|1490000000|174.50|1,428,165|24.73%|16|2021-07-27|Jul 27, 2021|06/2021|-0.12|--|34600000|--|2021-03-09|Mar 09, 2021|12/2020|-0.31|--|36100000|--
2022-01-16 19:41:16|03904|942375|CARDC|188.03M|188030000|55.00|1,559,941|42.3%|12|2021-09-28|Sep 28, 2021|07/2021|-0.01|--|116900000|--|2021-06-10|Jun 10, 2021|01/2021|0.01|--|184600000|--
2022-01-16 19:41:21|03905|6746|CCL|16.92B|16920000000|1,495.6|1,269,850|13.99%|34|2021-12-20|Dec 20, 2021|11/2021|-1.72|-1.46|1290000000|1410000000|2021-09-30|Sep 30, 2021|08/2021|-1.75|-1.55|546000000|670380000
2022-01-16 19:41:24|03906|14020|CEY|1.05B|1050000000|90.84|6,470,377|-21.96%|26|2021-08-05|Aug 05, 2021|06/2021|--|0.08|--|177750000|2021-03-22|Mar 22, 2021|12/2020|--|0.07|--|146000000
2022-01-16 19:41:28|03907|6574|CNA|4.35B|4350000000|74.68|17,517,541|47.53%|16|2021-07-22|Jul 22, 2021|06/2021|0.13|1.80|8150000000|18000000|2021-02-25|Feb 25, 2021|12/2020|-0.05|2.75|14950000000|7000000
2022-01-16 19:41:32|03908|28317|CINE|554M|554000000|40.35|13,418,119|-38.68%|13|2021-08-12|Aug 12, 2021|06/2021|--|-0.43|--|278840000|2021-03-25|Mar 25, 2021|12/2020|--|-0.49|--|225200000
2022-01-16 19:41:36|03909|6863|CTY|1.82B|1820000000|407.00|685,777|9.26%|16|2021-09-27|Sep 27, 2021|06/2021|0.39|--|176900000|--|2021-02-22|Feb 22, 2021|12/2020|0.23|--|101200000|--
2022-01-16 19:41:39|03910|28600|CKN|1.16B|1160000000|3,800.0|66,981|37.68%|15|2021-08-09|Aug 09, 2021|06/2021|0.63|--|190100000|--|2021-03-29|Mar 29, 2021|12/2020|-1.46|49.90|177800000|179000000
2022-01-16 19:41:43|03911|25635|CBRO|2.06B|2060000000|1,385.00|196,224|-1.42%|22|2021-11-18|Nov 18, 2021|10/2021|--|--|--|--|2021-09-28|Sep 28, 2021|07/2021|0.71|--|579100000|--
2022-01-16 19:41:46|03912|6882|CLSH|918.68M|918680000|225.50|390,140|2.04%|17|2021-08-11|Aug 11, 2021|06/2021|0.02|--|67700000|--|2021-03-10|Mar 10, 2021|12/2020|0.14|--|68300000|--
2022-01-16 19:41:49|03913|946350|COA|969.24M|969240000|67.00|1,499,170|5.18%|13|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|--|--|--
2022-01-16 19:41:53|03914|42596|CCH|9.68B|9680000000|2,645.0|575,950|14.75%|26|2021-11-03|Nov 03, 2021|09/2021|0.3036|0.296|2120000000|2060000000|2021-08-12|Aug 12, 2021|06/2021|0.2944|0.2872|1900000000|1900000000
2022-01-16 19:41:56|03915|6738|CPG|30.66B|30660000000|1,718.50|2,809,381|22.66%|26|2021-11-23|Nov 23, 2021|09/2021|0.14|18.02|9470000000|5180000000|2021-07-29|Jul 29, 2021|06/2021|--|--|--|4720000000
2022-01-16 19:42:00|03916|6756|CCC|3.04B|3040000000|2,686.00|149,880|14.49%|27|2021-10-29|Oct 29, 2021|09/2021|--|81.30|--|1000000|2021-09-09|Sep 09, 2021|06/2021|0.71|64.60|3180000000|1000000
2022-01-16 19:42:02|03917|1055938|GLO|1.24B|1240000000|189.60|170,592|-12.22%|12|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|--|--|--
2022-01-16 19:42:07|03918|992768|CTEC|3.54B|3540000000|176.15|3,362,694|-11.57%|13|2021-10-29|Oct 29, 2021|09/2021|--|--|700450000|500000000|2021-07-30|Jul 30, 2021|06/2021|0.05|0.05|508000000|488500000
2022-01-16 19:42:10|03919|963708|CSPC|1.8B|1800000000|353.00|1,923,507|-15.75%|14|2022-01-13|Jan 13, 2022|12/2021|--|--|--|--|2021-11-30|Nov 30, 2021|09/2021|0.08|--|710400000|--
2022-01-16 19:42:13|03920|14024|CWK|2.01B|2010000000|3,798.0|96,263|9.01%|20|2021-11-23|Nov 23, 2021|09/2021|0.95|89.30|993100000|334000000|2021-07-26|Jul 26, 2021|06/2021|--|--|--|--
2022-01-16 19:42:16|03921|44417|CRST|865.2M|865200000|337.00|432,388|10.56%|24|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-06-24|Jun 24, 2021|04/2021|0.11|--|324500000|--
2022-01-16 19:42:20|03922|6664|CRH|29.83B|29830000000|3,876.0|682,523|18.75%|22|2021-11-23|Nov 23, 2021|09/2021|--|--|6570000000|6540000000|2021-08-26|Aug 26, 2021|06/2021|--|--|--|10000000
2022-01-16 19:42:24|03923|6710|CRDA|11.66B|11660000000|8,424.0|287,868|32.33%|27|2021-11-02|Nov 02, 2021|09/2021|--|--|418000000|348000000|2021-07-27|Jul 27, 2021|06/2021|1.1|102.75|934000000|848000000
2022-01-16 19:42:29|03924|14023|CURY|1.2B|1200000000|104.70|3,055,072|-12.31%|19|2021-12-15|Dec 15, 2021|10/2021|3.98|1.99|4780000000|4000000|2021-09-02|Sep 02, 2021|07/2021|--|--|--|--
2022-01-16 19:42:32|03925|23449|DCC|6.16B|6160000000|6,246.0|331,103|9.31%|16|2021-11-09|Nov 09, 2021|09/2021|0.86|96.87|7520000000|5000000|2021-05-18|May 18, 2021|03/2021|2.17|245.55|7480000000|6000000
2022-01-16 19:42:35|03926|32416|DPH|4.55B|4550000000|4,200.0|287,586|17.65%|16|2021-09-06|Sep 06, 2021|06/2021|0.3|47.90|308200000|301000000|2021-02-22|Feb 22, 2021|12/2020|0.21|32.57|299800000|239450000
2022-01-16 19:42:39|03927|6850|DLN|3.87B|3870000000|3,447.0|175,047|5.48%|16|2021-08-10|Aug 10, 2021|06/2021|1.07|51.58|120400000|116190000|2021-03-11|Mar 11, 2021|12/2020|-0.61|52.38|149300000|125250000
2022-01-16 19:42:43|03928|6584|DGE|86.41B|86410000000|3,717.5|2,848,909|28.06%|15|2021-07-29|Jul 29, 2021|06/2021|0.445|0.445|5860000000|5000000|2021-01-28|Jan 28, 2021|12/2020|0.67|80.90|6870000000|7000000
2022-01-16 19:42:48|03929|32417|DPLM|3.61B|3610000000|2,896.00|150,157|36.48%|17|2021-11-22|Nov 22, 2021|09/2021|0.3|--|422200000|--|2021-05-17|May 17, 2021|03/2021|0.25|--|365200000|--
2022-01-16 19:42:52|03930|32420|DLGD|4.03B|4030000000|306.00|7,165,999|-7.13%|25|2021-11-09|Nov 09, 2021|09/2021|--|--|857100000|857100000|2021-08-03|Aug 03, 2021|06/2021|0.14|12.78|1530000000|1000000
2022-01-16 19:42:56|03931|8923|DOM|1.92B|1920000000|430.40|878,280|32.68%|29|2021-10-14|Oct 14, 2021|09/2021|--|--|375800000|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|277800000|--
2022-01-16 19:43:01|03932|6689|DRX|2.4B|2400000000|602.50|1,287,274|55.68%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.02|17.50|2180000000|--
2022-01-16 19:43:04|03933|6787|SMDS|5.4B|5400000000|393.30|2,738,506|1.76%|21|2021-12-09|Dec 09, 2021|10/2021|0.1|16.10|3360000000|2000000|2021-09-07|Sep 07, 2021|07/2021|--|17.40|--|--
2022-01-16 19:43:07|03934|14027|DNLM|2.83B|2830000000|1,394.00|227,183|16.46%|27|2021-10-14|Oct 14, 2021|09/2021|--|--|388800000|--|2021-09-08|Sep 08, 2021|06/2021|0.19|3.00|380200000|380100000
2022-01-16 19:43:11|03935|288|EZJ|4.8B|4800000000|635.60|5,696,054|-9.26%|27|2021-11-30|Nov 30, 2021|09/2021|-0.57|0.38|1220000000|1130000000|2021-07-20|Jul 20, 2021|06/2021|--|202.00|212900000|610000000
2022-01-16 19:43:14|03936|6807|EDIN|1.12B|1120000000|650.00|229,784|17.33%|12|2021-11-22|Nov 22, 2021|09/2021|0.59|--|109200000|--|2021-05-28|May 28, 2021|03/2021|1.25|--|222600000|--
2022-01-16 19:43:20|03937|6833|ECM|5.22B|5220000000|1,108.00|990,909|21.36%|12|2021-11-04|Nov 04, 2021|09/2021|0.21|--|1210000000|--|2021-05-25|May 25, 2021|03/2021|0.18|--|1090000000|--
2022-01-16 19:43:24|03938|14031|ELM|791.65M|791650000|136.20|843,077|19.37%|18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|418000000
2022-01-16 19:43:26|03939|1073054|ENOG|1.62B|1620000000|910.00|183,903|5.69%|4|2021-09-08|Sep 08, 2021|06/2021|--|--|--|--|2021-04-19|Apr 19, 2021|12/2020|--|--|--|--
2022-01-16 19:43:31|03940|28449|ENT|10.01B|10010000000|1,706.50|1,625,119|21.76%|21|2021-10-12|Oct 12, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.14|11.78|1770000000|1000000
2022-01-16 19:43:34|03941|960677|EQN|670.19M|670190000|179.80|758,915|51.35%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.03|--|214000000|245370000
2022-01-16 19:43:41|03942|6789|ESNT|1.06B|1060000000|351.50|320,842|11.45%|24|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|0.07|--|474900000|--
2022-01-16 19:43:46|03943|6869|ERM|967.42M|967420000|895.00|164,918|-11.39%|27|2021-11-18|Nov 18, 2021|09/2021|0.04|--|180600000|218900000|2021-07-21|Jul 21, 2021|06/2021|--|--|78900000|78900000
2022-01-16 19:43:49|03944|27918|EOTE|807.97M|807970000|775.00|170,646|7.79%|12|2021-09-23|Sep 23, 2021|05/2021|0.43|--|52110000|--|2021-02-22|Feb 22, 2021|11/2020|-0.37|--|-37590000|--
2022-01-16 19:43:52|03945|14617|EVRE|8.46B|8460000000|579.80|1,889,986|15.77%|18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.71|--|6000000
2022-01-16 19:43:57|03946|13120|EXPN|28.13B|28130000000|3,077.0|1,038,918|14.73%|14|2021-11-17|Nov 17, 2021|09/2021|--|0.45|--|2000000|2021-05-19|May 19, 2021|03/2021|--|0.54|--|2000000
2022-01-16 19:44:00|03947|6594|FCIT|4.7B|4700000000|892.00|294,274|13.92%|12|2021-07-26|Jul 26, 2021|06/2021|0.97|--|536100000|--|2021-03-10|Mar 10, 2021|12/2020|0.96|--|535200000|--
2022-01-16 19:44:03|03948|942422|FDM|1.3B|1300000000|1,186.00|163,623|16.05%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.16|14.90|131300000|128500000
2022-01-16 19:44:08|03949|6562|FERG|27.34B|27340000000|12,455.0|539,224|34.42%|19|2021-12-07|Dec 07, 2021|10/2021|2.5|2.14|6800000000|7700000000|2021-09-28|Sep 28, 2021|07/2021|--|3.24|6570000000|6420000000
2022-01-16 19:44:11|03950|6846|FXPO|1.63B|1630000000|277.40|1,090,275|-16.09%|18|2021-10-06|Oct 06, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|--|--|--|--
2022-01-16 19:44:14|03951|14034|FCSS|1.59B|1590000000|310.00|691,038|-23.27%|12|2021-12-06|Dec 06, 2021|09/2020|1.19|--|634600000|--|2021-11-30|Nov 30, 2021|09/2021|-0.71|--|-347300000|--
2022-01-16 19:44:18|03952|7104|FEV|1.34B|1340000000|326.50|434,507|15.99%|16|2021-08-02|Aug 02, 2021|06/2021|0.38|--|164000000|--|2021-03-17|Mar 17, 2021|12/2020|0.18|--|80790000|--
2022-01-16 19:44:21|03953|14038|FSV|983.33M|983330000|311.00|388,881|26.94%|17|2021-11-05|Nov 05, 2021|08/2021|0.62|--|192700000|--|2021-04-28|Apr 28, 2021|02/2021|0.48|--|143000000|--
2022-01-16 19:44:24|03954|1131005|FINF|4.2M|4200000|0.75|-|0%|0||
2022-01-16 19:44:28|03955|27941|FGT|1.98B|1980000000|885.00|386,271|2.43%|12|2021-12-15|Dec 15, 2021|09/2021|0.69|--|163300000|--|2021-05-07|May 07, 2021|03/2021|0.18|--|46850000|--
2022-01-16 19:44:31|03956|6708|FGP|746.04M|746040000|102.00|17,615,519|36.36%|15|2021-12-09|Dec 09, 2021|09/2021|-0.03|-2.44|2140000000|2000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:44:35|03957|6858|FLTRF|19.72B|19720000000|11,275.0|382,683|-24.96%|25|2021-11-02|Nov 02, 2021|09/2021|--|--|1440000000|1470000000|2021-08-10|Aug 10, 2021|06/2021|0.6644|123.41|1570000000|1350000000
2022-01-16 19:44:38|03958|49814|FSFL|623.38M|623380000|102.20|1,169,028|0.2%|12|2021-09-16|Sep 16, 2021|06/2021|0.06|--|37510000|--|2021-03-08|Mar 08, 2021|12/2020|0.03|--|23170000|--
2022-01-16 19:44:41|03959|6772|FRAS|3.76B|3760000000|774.50|563,547|77.31%|23|2021-12-09|Dec 09, 2021|10/2021|0.28|--|2340000000|--|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--
2022-01-16 19:44:45|03960|10522|FRES|5.95B|5950000000|807.60|818,995|-25.74%|18|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.41|0.18|--|1000000
2022-01-16 19:44:48|03961|949092|FUTR|3.86B|3860000000|3,208.00|267,758|80.43%|22|2021-11-30|Nov 30, 2021|09/2021|0.19|--|334200000|311000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:44:51|03962|6784|GFRD|191.11M|191110000|174.80|236,857|36.56%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|0.06|3.30|583100000|--
2022-01-16 19:44:55|03963|50668|GAW|2.81B|2810000000|8,550.0|79,338|-20.17%|21|2022-01-11|Jan 11, 2022|11/2021|2.17|--|191500000|95000000|2021-11-03|Nov 03, 2021|08/2021|--|--|--|90000000
2022-01-16 19:44:59|03964|27942|GCPI|944.63M|944630000|107.00|894,057|-1.65%|12|2021-12-15|Dec 15, 2021|09/2021|0.07|--|65730000|--|2021-06-09|Jun 09, 2021|03/2021|--|--|11190000|--
2022-01-16 19:45:01|03965|949071|DIGS|966.92M|966920000|212.50|3,199,163|51.14%|12|2021-10-18|Oct 18, 2021|06/2021|0.24|--|19960000|--|2021-03-01|Mar 01, 2021|12/2020|0.01|--|16950000|--
2022-01-16 19:45:05|03966|14039|FEML|735.18M|735180000|807.00|628,678|-10.43%|5|2018-02-14|Feb 14, 2018|12/2017|1.45|--|207100000|--|2017-09-29|Sep 29, 2017|06/2017|1.3|--|188300000|--
2022-01-16 19:45:08|03967|940919|GENG|1.5B|1500000000|608.00|386,021|14.72%|21|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.08|--|295600000|--
2022-01-16 19:45:11|03968|291|GNS|2.69B|2690000000|4,122.0|76,790|-4.41%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.24|--|288600000|--
2022-01-16 19:45:15|03969|6612|GSK|82.57B|82570000000|1,641.00|7,864,947|16.09%|33|2021-10-27|Oct 27, 2021|09/2021|0.366|0.2863|9080000000|8690000000|2021-07-28|Jul 28, 2021|06/2021|0.281|0.1964|8090000000|7580000000
2022-01-16 19:45:18|03970|13811|GLEN|52.79B|52790000000|403.30|35,427,645|44.09%|18|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.21|--|103000000
2022-01-16 19:45:21|03971|6623|GOG|286.47M|286470000|667.0|100,399|-38.53%|18|2022-01-10|Jan 10, 2022|07/2021|--|--|--|--|2021-03-11|Mar 11, 2021|01/2021|--|--|--|--
2022-01-16 19:45:24|03972|50663|GFTU_u|2.82B|2820000000|1,178.00|438,502|31.55%|15|2021-08-25|Aug 25, 2021|06/2021|0.48|--|1030000000|--|2021-02-25|Feb 25, 2021|12/2020|0.38|--|1450000000|1000000
2022-01-16 19:45:27|03973|6844|GRI|2.23B|2230000000|301.80|831,030|8.41%|24|2021-11-18|Nov 18, 2021|09/2021|0.1|--|151700000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:45:31|03974|6665|GPOR|1.93B|1930000000|762.50|302,273|19.22%|13|2021-11-19|Nov 19, 2021|09/2021|0.25|7.39|42200000|32390000|2021-05-19|May 19, 2021|03/2021|-0.19|8.86|49800000|40540000
2022-01-16 19:45:33|03975|50660|UKWG|3.28B|3280000000|141.60|3,022,805|4.55%|12|2021-07-29|Jul 29, 2021|06/2021|0.06|--|141100000|--|2021-02-25|Feb 25, 2021|12/2020|0.04|--|102000000|--
2022-01-16 19:45:38|03976|27822|GNC|698.47M|698470000|132.90|1,187,345|19.19%|26|2021-11-30|Nov 30, 2021|09/2021|0.05|6.00|747700000|330600000|2021-07-27|Jul 27, 2021|06/2021|--|--|360200000|321700000
2022-01-16 19:45:42|03977|6818|GRG|2.75B|2750000000|2,711.0|200,602|44.2%|18|2021-10-05|Oct 05, 2021|09/2021|--|--|--|99800000|2021-08-03|Aug 03, 2021|06/2021|0.43|--|546200000|93000000
2022-01-16 19:45:46|03978|6768|HLMA|10.06B|10060000000|2,657.0|511,612|3.91%|16|2021-11-18|Nov 18, 2021|09/2021|0.36|21.19|737200000|633230000|2021-06-10|Jun 10, 2021|03/2021|0.33|30.51|699800000|695580000
2022-01-16 19:45:49|03979|6621|HMSO|1.59B|1590000000|36.03|8,276,336|58.72%|16|2021-08-05|Aug 05, 2021|06/2021|-0.09|0.51|41600000|129110000|2021-03-12|Mar 12, 2021|12/2020|-0.23|0.05|66100000|141870000
2022-01-16 19:45:52|03980|6718|HBR|3.57B|3570000000|385.40|2,345,973|-9.62%|16|2021-09-23|Sep 23, 2021|06/2021|--|0.04|--|1000000|2021-03-18|Mar 18, 2021|12/2020|--|-0.08|--|487000000
2022-01-16 19:45:56|03981|1116140|HVPD|3.12B|3120000000|39.58|1,707|48.8%|11|2021-10-28|Oct 28, 2021|07/2021|8.14|--|657700000|--|2021-05-28|May 28, 2021|01/2021|7.79|--|1140000|--
2022-01-16 19:46:00|03982|6580|HRGV|6.35B|6350000000|1,339.50|882,480|-14.63%|27|2021-10-17|Oct 17, 2021|09/2021|--|--|142200000|142200000|2021-08-09|Aug 09, 2021|06/2021|0.3|--|331500000|--
2022-01-16 19:46:04|03983|6739|HAYS|2.65B|2650000000|158.50|6,277,308|10.61%|24|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.04|2.79|5650000000|--
2022-01-16 19:46:07|03984|14103|HSL|881.48M|881480000|1,180.00|84,526|15.91%|12|2021-08-04|Aug 04, 2021|05/2021|3.19|--|245200000|--|2021-01-27|Jan 27, 2021|11/2020|1.75|--|132600000|--
2022-01-16 19:46:11|03985|14044|HRI|1.46B|1460000000|2,265.00|68,290|4.86%|14|2021-07-20|Jul 20, 2021|06/2021|3.18|--|215800000|--|2021-02-23|Feb 23, 2021|12/2020|4.86|--|329300000|--
2022-01-16 19:46:14|03986|28265|HGT|1.95B|1950000000|427.50|664,616|37.46%|13|2021-09-06|Sep 06, 2021|06/2021|0.68|--|290400000|--|2021-03-15|Mar 15, 2021|12/2020|0.44|--|184000000|--
2022-01-16 19:46:17|03987|14041|HICL|3.37B|3370000000|174.00|2,662,466|3.57%|15|2021-11-24|Nov 24, 2021|09/2021|0.07|--|141200000|--|2021-05-26|May 26, 2021|03/2021|0.02|--|49300000|--
2022-01-16 19:46:21|03988|6589|HIK|4.76B|4760000000|2,056.00|320,386|-19.06%|16|2021-08-06|Aug 06, 2021|06/2021|--|0.90|--|1000000|2021-02-25|Feb 25, 2021|12/2020|--|-1.22|--|1000000
2022-01-16 19:46:25|03989|28078|HILS|1.25B|1250000000|1,566.00|94,938|12.18%|26|2021-11-25|Nov 25, 2021|09/2021|--|--|237100000|--|2021-08-11|Aug 11, 2021|06/2021|0.15|34.60|354200000|345000000
2022-01-16 19:46:28|03990|28224|HFG|992.5M|992500000|1,116.00|55,081|11.6%|21|2021-09-28|Sep 28, 2021|06/2022|--|--|--|--|2021-09-16|Sep 16, 2021|07/2021|0.2|--|1710000000|--
2022-01-16 19:46:32|03991|6749|HSX|3.29B|3290000000|950.00|683,701|-4.81%|20|2021-11-02|Nov 02, 2021|09/2021|--|--|--|1000000|2021-08-03|Aug 03, 2021|06/2021|--|0.26|--|2000000
2022-01-16 19:46:35|03992|6564|HOCM|613.57M|613570000|119.40|2,301,510|-37.91%|18|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.08|0.08|--|394000000
2022-01-16 19:46:38|03993|6827|HSV|2.62B|2620000000|777.50|537,976|-27.61%|13|2021-11-16|Nov 16, 2021|09/2021|0.04|6.60|610500000|--|2021-05-17|May 17, 2021|03/2021|0.07|--|768000000|711000000
2022-01-16 19:46:44|03994|13138|HWDN|5.01B|5010000000|847.00|1,251,914|22.75%|21|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.16|--|784900000|--
2022-01-16 19:46:48|03995|280|HSBA|103.93B|103930000000|516.60|22,764,052|28.11%|29|2021-10-25|Oct 25, 2021|09/2021|0.1235|0.1111|8860000000|8800000000|2021-08-02|Aug 02, 2021|06/2021|0.1223|0.1238|9010000000|9090000000
2022-01-16 19:46:51|03996|6723|HTG|358.85M|358850000|221.00|279,134|2.6%|18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|0.01|--|296440000
2022-01-16 19:46:55|03997|13812|ICAG|8.21B|8210000000|165.42|30,074,309|1.95%|33|2021-11-05|Nov 05, 2021|09/2021|-0.12|-0.12|2710000000|2760000000|2021-07-30|Jul 30, 2021|06/2021|-0.21|-0.1952|1240000000|1410000000
2022-01-16 19:46:58|03998|960682|IBST|827.46M|827460000|202.00|1,087,797|1.51%|12|2021-08-04|Aug 04, 2021|06/2021|0.03|--|202000000|--|2021-03-04|Mar 04, 2021|12/2020|0.05|--|185200000|--
2022-01-16 19:47:04|03999|27981|ICGT|855.09M|855090000|1,248.00|59,739|35.06%|12|2021-10-05|Oct 05, 2021|07/2021|1.51|--|112400000|--|2021-05-04|May 04, 2021|01/2021|2.68|--|191700000|--
2022-01-16 19:47:08|04000|6688|IGG|3.44B|3440000000|799.00|686,865|-8.27%|26|2021-09-16|Sep 16, 2021|08/2021|--|--|221700000|200000000|2021-07-22|Jul 22, 2021|05/2021|0.5|--|442500000|185000000
2022-01-16 19:47:11|04001|6716|IMI|4.27B|4270000000|1,641.00|515,606|28.4%|24|2021-11-04|Nov 04, 2021|09/2021|--|--|453000000|--|2021-07-30|Jul 30, 2021|06/2021|0.31|34.84|907000000|864400000
2022-01-16 19:47:15|04002|6569|IMB|16.02B|16020000000|1,709.50|1,529,220|4.59%|26|2021-11-16|Nov 16, 2021|09/2021|1.08|138.10|17220000000|4000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:47:18|04003|6722|INCH|3.37B|3370000000|879.50|530,867|34.89%|26|2021-10-28|Oct 28, 2021|09/2021|--|--|1900000000|2090000000|2021-07-29|Jul 29, 2021|06/2021|0.06|-8.70|3930000000|1990000000
2022-01-16 19:47:23|04004|6673|INF|8.35B|8350000000|556.00|3,975,838|3.54%|17|2021-07-29|Jul 29, 2021|06/2021|-0.06|1.10|688900000|978050000|2021-04-22|Apr 22, 2021|12/2020|-0.19|1.81|846400000|769000000
2022-01-16 19:47:26|04005|1072029|IHPI|1.72B|1720000000|519.00|424,454|-5.64%|10|2021-12-15|Dec 15, 2021|09/2021|0.08|--|60440000|--|2021-05-20|May 20, 2021|03/2021|0.08|--|63240000|--
2022-01-16 19:47:29|04006|283|IHG|8.85B|8850000000|4,877.0|545,271|0.6%|20|2021-10-22|Oct 22, 2021|09/2021|0.2728|0.254|--|--|2021-08-10|Aug 10, 2021|06/2021|0.7177|0.5634|--|548520000
2022-01-16 19:47:34|04007|6741|ICP|5.51B|5510000000|1,927.00|444,327|13.42%|13|2021-11-16|Nov 16, 2021|09/2021|0.83|32.70|475400000|175800000|2021-06-08|Jun 08, 2021|03/2021|0.9|50.30|477100000|178600000
2022-01-16 19:47:37|04008|6696|ITRK|8.64B|8640000000|5,366.0|298,885|-3.73%|27|2021-11-25|Nov 25, 2021|09/2021|--|--|961500000|956500000|2021-07-30|Jul 30, 2021|06/2021|0.71|87.84|1320000000|1000000
2022-01-16 19:47:40|04009|14048|INPP|2.88B|2880000000|168.80|2,067,933|-1.06%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.02|--|43510000|--
2022-01-16 19:47:44|04010|6595|INVP|4.13B|4130000000|427.80|1,297,324|110.22%|17|2021-11-18|Nov 18, 2021|09/2021|0.24|--|1520000000|--|2021-05-21|May 21, 2021|03/2021|0.25|15.18|2850000000|880620000
2022-01-16 19:47:47|04011|28602|IPO|1.18B|1180000000|114.00|2,233,621|16.09%|16|2021-08-05|Aug 05, 2021|06/2021|0.1|--|145500000|--|2021-03-10|Mar 10, 2021|12/2020|0.16|--|200000000|--
2022-01-16 19:47:51|04012|6735|ITV|4.72B|4720000000|117.90|9,971,113|7.52%|27|2021-11-10|Nov 10, 2021|09/2021|--|--|969000000|--|2021-07-28|Jul 28, 2021|06/2021|0.02|4.63|839000000|1000000
2022-01-16 19:47:55|04013|6765|IWG|3.01B|3010000000|298.60|1,569,872|-13.15%|27|2021-11-02|Nov 02, 2021|09/2021|--|--|550800000|--|2021-08-10|Aug 10, 2021|06/2021|-0.17|--|1070000000|--
2022-01-16 19:47:58|04014|6630|JDW|1.1B|1100000000|925.50|352,017|-17.44%|12|2021-10-04|Oct 04, 2021|07/2021|-0.97|-92.30|341500000|--|2021-03-22|Mar 22, 2021|01/2021|-0.49|--|431100000|--
2022-01-16 19:48:01|04015|6706|SBRY|6.69B|6690000000|288.70|4,054,117|21.3%|28|2022-01-12|Jan 12, 2022|12/2021|--|--|--|--|2021-11-04|Nov 04, 2021|09/2022|--|14.18|--|15000000
2022-01-16 19:48:05|04016|28223|FSJ|212.38M|212380000|421.5|167,819|-56.99%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|0.27|0.248|233700000|263270000
2022-01-16 19:48:08|04017|14051|JD|9.96B|9960000000|193.00|7,101,959|16.29%|14|2021-09-14|Sep 14, 2021|07/2021|0.22|-0.67|3890000000|2000000|2021-04-13|Apr 13, 2021|01/2021|0.19|5.23|3620000000|3000000
2022-01-16 19:48:11|04018|945668|JLG|2B|2000000000|402.60|9,168,450|22.89%|12|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.06|--|82000000|--
2022-01-16 19:48:17|04019|6591|WG|1.64B|1640000000|242.40|1,863,408|-28.35%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.0625|0.0625|--|3000000
2022-01-16 19:48:22|04020|6598|JMAT|3.59B|3590000000|1,965.0|972,687|-28.49%|22|2021-11-24|Nov 24, 2021|09/2021|-0.15|44.57|8590000000|1000000|2021-07-21|Jul 21, 2021|06/2021|--|--|--|951000000
2022-01-16 19:48:25|04021|14050|JAM|1.44B|1440000000|744.00|203,463|26.1%|12|2021-08-24|Aug 24, 2021|06/2021|0.92|--|185100000|--|2021-04-01|Apr 01, 2021|12/2020|0.96|--|196700000|--
2022-01-16 19:48:28|04022|6770|JMG|1.48B|1480000000|126.00|1,417,105|-8.5%|12|2021-09-29|Sep 29, 2021|06/2021|0.08|--|108900000|--|2021-03-02|Mar 02, 2021|12/2020|0.27|--|329200000|--
2022-01-16 19:48:32|04023|6918|JII|646.35M|646350000|836.00|68,362|16.43%|12|2021-12-17|Dec 17, 2021|09/2021|2.96|--|253300000|--|2021-06-09|Jun 09, 2021|03/2021|1.49|--|125400000|--
2022-01-16 19:48:35|04024|27901|JFJ|932.74M|932740000|596.00|178,297|-17.11%|17|2021-12-07|Dec 07, 2021|09/2021|0.67|--|110500000|--|2021-05-24|May 24, 2021|03/2021|0.02|--|7950000|--
2022-01-16 19:48:39|04025|14053|JUP|1.34B|1340000000|246.00|1,326,230|-17.17%|21|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|0.09|--|247700000|--
2022-01-16 19:48:41|04026|955859|KNOS|1.92B|1920000000|1,549.00|178,897|42.11%|12|2021-11-15|Nov 15, 2021|09/2021|0.16|--|142300000|--|2021-05-24|May 24, 2021|03/2021|0.16|--|127500000|--
2022-01-16 19:48:46|04027|6571|KGF|6.8B|6800000000|329.20|6,121,299|22.2%|21|2021-11-19|Nov 19, 2021|10/2021|--|--|3250000000|2970000000|2021-09-21|Sep 21, 2021|07/2021|0.26|12.20|7100000000|3360000000
2022-01-16 19:48:51|04028|14056|LRE|1.27B|1270000000|526.50|749,278|-27.08%|33|2021-11-04|Nov 04, 2021|09/2021|--|--|--|282000000|2021-07-28|Jul 28, 2021|06/2021|--|0.29|--|576500000
2022-01-16 19:48:53|04029|6755|LAND|5.83B|5830000000|787.80|1,945,074|19.78%|21|2021-11-16|Nov 16, 2021|09/2021|0.37|18.78|315000000|254590000|2021-07-20|Jul 20, 2021|06/2021|--|--|--|--
2022-01-16 19:48:58|04030|14058|LWDB|1B|1000000000|819.00|134,016|22.6%|16|2021-07-29|Jul 29, 2021|06/2021|0.93|--|134400000|--|2021-02-22|Feb 22, 2021|12/2020|1.24|--|165700000|--
2022-01-16 19:49:01|04031|6568|LGEN|17.63B|17630000000|297.00|10,919,088|8.79%|24|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.17|15.01|3420000000|31000000
2022-01-16 19:49:05|04032|287|LLOY|39.04B|39040000000|54.97|162,071,866|52.95%|27|2021-10-28|Oct 28, 2021|09/2021|0.02|0.0137|4080000000|3880000000|2021-07-29|Jul 29, 2021|06/2021|0.0281|0.0235|3900000000|3880000000
2022-01-16 19:49:09|04033|6628|LSEG|41.34B|41340000000|7,424.0|824,893|-18.72%|26|2021-10-22|Oct 22, 2021|09/2021|1.35|1.35|1690000000|1700000000|2021-08-06|Aug 06, 2021|06/2021|1.37|1.37|1680000000|1680000000
2022-01-16 19:49:12|04034|14057|LMPL|2.61B|2610000000|268.20|2,788,722|15.9%|12|2021-11-18|Nov 18, 2021|09/2021|0.28|4.50|63700000|--|2021-05-27|May 27, 2021|03/2021|0.19|4.80|61500000|62000000
2022-01-16 19:49:15|04035|1153612|MNG|5.41B|5410000000|213.90|7,588,978|8.97%|6|2021-08-10|Aug 10, 2021|06/2021|-0.1|-2.40|1960000000|--|2021-03-09|Mar 09, 2021|12/2020|0.12|--|1890000000|--
2022-01-16 19:49:17|04036|6636|EMG|2.89B|2890000000|212.60|3,484,417|41.36%|18|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|0.10|--|575790000
2022-01-16 19:49:22|04037|289|MKS|4.37B|4370000000|223.30|7,087,002|59.96%|26|2022-01-13|Jan 13, 2022|12/2021|--|--|--|3050000000|2021-11-10|Nov 10, 2021|09/2021|0.08|-4.90|2560000000|2560000000
2022-01-16 19:49:25|04038|6839|MSLH|1.35B|1350000000|681.50|167,941|0.07%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.15|--|298100000|--
2022-01-16 19:49:28|04039|8811|MARS|527.06M|527060000|83.25|1,925,077|6.12%|27|2021-11-30|Nov 30, 2021|09/2021|-0.06|--|346600000|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2022-01-16 19:49:32|04040|960684|MCS|644.24M|644240000|119.80|1,345,643|0%|10|2020-07-15|Jul 15, 2020|02/2020|--|15.00|--|--|2020-07-15|Jul 15, 2020|05/2020|-0.14|16.00|101100000|--
2022-01-16 19:49:35|04041|44416|MDCM|2.41B|2410000000|327.40|620,711|12.51%|23|2021-11-11|Nov 11, 2021|09/2021|0.09|0.44|1580000000|1000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:49:39|04042|6762|MGGT|5.78B|5780000000|742.20|2,387,996|72.56%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|403200000|--|2021-08-02|Aug 02, 2021|06/2021|0.04|5.46|680000000|669920000
2022-01-16 19:49:43|04043|6692|MRON|7.39B|7390000000|169.05|7,252,453|-8.18%|16|2021-09-02|Sep 02, 2021|06/2021|-0.03|1.56|3540000000|3000000|2021-03-01|Mar 01, 2021|12/2020|0.01|1.81|4650000000|4000000
2022-01-16 19:49:46|04044|14060|MRCM|2.03B|2030000000|256.50|912,076|10.32%|15|2021-10-15|Oct 15, 2021|07/2021|0.63|--|511400000|--|2021-03-31|Mar 31, 2021|01/2021|0.43|--|349300000|--
2022-01-16 19:49:55|04045|6759|MCRO|1.47B|1470000000|438.00|1,126,654|2.67%|14|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-07-01|Jul 01, 2021|04/2021|--|0.77|--|1000000
2022-01-16 19:49:59|04046|6698|MAB|1.56B|1560000000|262.00|645,834|22.04%|27|2022-01-13|Jan 13, 2022|12/2021|--|--|--|--|2021-11-25|Nov 25, 2021|09/2021|0.16|--|846000000|--
2022-01-16 19:50:03|04047|6702|MNDI|9.09B|9090000000|1,875.50|978,389|3.65%|16|2021-08-05|Aug 05, 2021|06/2021|--|0.61|--|3000000|2021-02-25|Feb 25, 2021|12/2020|--|0.47|--|3000000
2022-01-16 19:50:07|04048|6825|MONY|1.1B|1100000000|205.80|1,496,158|-20.42%|27|2021-10-19|Oct 19, 2021|09/2021|--|--|76400000|88400000|2021-07-22|Jul 22, 2021|06/2021|0.05|--|76800000|--
2022-01-16 19:50:11|04049|6859|MNKS|2.88B|2880000000|1,220.00|357,301|-10.56%|17|2021-12-07|Dec 07, 2021|10/2021|0.88|--|219200000|--|2021-06-18|Jun 18, 2021|04/2021|4.73|--|1090000000|--
2022-01-16 19:50:14|04050|22485|MGAMM|973.09M|973090000|342.00|337,375|7.55%|24|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.13|11.50|461200000|472000000
2022-01-16 19:50:18|04051|6573|MRW|6.9B|6900000000|286.00|19,403,437|56.67%|22|2021-12-29|Dec 29, 2021|10/2021|--|--|--|--|2021-09-09|Sep 09, 2021|07/2021|-0.02|5.77|9050000000|8000000
2022-01-16 19:50:21|04052|6934|MYI|1.47B|1470000000|1,168.00|197,750|3.73%|16|2021-09-14|Sep 14, 2021|06/2021|0.98|--|134900000|--|2021-03-09|Mar 09, 2021|12/2020|1.29|--|175200000|--
2022-01-16 19:50:24|04053|6776|NEX|1.6B|1600000000|260.60|1,469,308|-1.36%|16|2021-07-29|Jul 29, 2021|06/2021|-0.04|--|992400000|--|2021-03-18|Mar 18, 2021|12/2020|-0.39|--|924400000|--
2022-01-16 19:50:27|04054|6712|NG|39.1B|39100000000|1,081.00|6,116,618|23.49%|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
2022-01-16 19:50:31|04055|295|NWG|28.1B|28100000000|249.50|19,253,892|57.36%|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
2022-01-16 19:50:35|04056|32399|NBMI|243.66M|243660000|89.80|446,882|8.06%|16|2021-09-13|Sep 13, 2021|06/2021|--|--|--|--|2021-06-21|Jun 21, 2021|12/2020|--|--|--|--
2022-01-16 19:50:42|04057|1128674|NETW|1.54B|1540000000|273.70|866,602|-17.76%|0||
2022-01-16 19:50:45|04058|40172|NRRT|307.97M|307970000|100.00|1,099,573|17.51%|12|2021-11-25|Nov 25, 2021|09/2021|-0.05|--|36000000|--|2021-06-03|Jun 03, 2021|03/2021|-0.19|--|35100000|--
2022-01-16 19:50:48|04059|286|NXT|9.51B|9510000000|7,428.0|286,474|-7.36%|21|2021-11-03|Nov 03, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|2.24|37.38|2120000000|1000000
2022-01-16 19:50:52|04060|943190|NESF|604M|604000000|102.60|797,138|-3.39%|12|2021-11-19|Nov 19, 2021|09/2021|0.06|--|53440000|--|2021-06-28|Jun 28, 2021|03/2021|0.02|--|24910000|--
2022-01-16 19:50:54|04061|13165|OCDO|10.71B|10710000000|1,445.00|1,072,533|-42.5%|25|2021-09-14|Sep 14, 2021|08/2021|--|--|--|518000000|2021-07-06|Jul 06, 2021|05/2021|-0.11|--|1320000000|1000000
2022-01-16 19:50:58|04062|942425|OSBO|2.56B|2560000000|570.00|848,505|33.49%|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|--
2022-01-16 19:51:01|04063|19709|OXIG|1.3B|1300000000|2,260.00|62,733|16.49%|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
2022-01-16 19:51:03|04064|6671|PAGE|1.95B|1950000000|618.50|512,596|38.74%|16|2021-08-09|Aug 09, 2021|06/2021|0.12|--|766400000|--|2021-03-03|Mar 03, 2021|12/2020|-0.01|--|649800000|--
2022-01-16 19:51:07|04065|27761|PANI|1.75B|1750000000|324.0|436,992|33.33%|17|2021-08-05|Aug 05, 2021|05/2021|3.09|--|182000000|--|2021-02-22|Feb 22, 2021|12/2020|2.56|--|145200000|--
2022-01-16 19:51:11|04066|13156|PAGPA|1.45B|1450000000|590.00|409,820|22.41%|24|2021-12-07|Dec 07, 2021|09/2021|0.35|51.50|252800000|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-16 19:51:15|04067|6871|PAYP|468.61M|468610000|686.00|132,216|10.47%|22|2021-11-25|Nov 25, 2021|09/2021|0.29|--|70200000|--|2021-07-21|Jul 21, 2021|06/2021|--|--|28100000|--
2022-01-16 19:51:19|04068|6620|PSON|4.55B|4550000000|604.40|1,814,488|-10.86%|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
2022-01-16 19:51:22|04069|6648|PNN|2.99B|2990000000|1,110.00|925,856|11.63%|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
2022-01-16 19:51:25|04070|1009358|PSHP|5.68B|5680000000|2,860.00|136,270|6.92%|0||
2022-01-16 19:51:29|04071|6656|PSN|8.13B|8130000000|2,549.0|623,121|-5.24%|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
2022-01-16 19:51:32|04072|19710|PNL|1.75B|1750000000|49,100.0|5,089|9.23%|13|2021-11-24|Nov 24, 2021|10/2021|26.87|--|95850000|--|2021-06-08|Jun 08, 2021|04/2021|29.19|--|94620000|--
2022-01-16 19:51:36|04073|6561|PFC|736.01M|736010000|144.00|3,097,268|24.07%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-10-27|Oct 27, 2021|06/2021|0.1105|0.28|1600000000|1690000000
2022-01-16 19:51:40|04074|101928|PETSP|2.09B|2090000000|417.60|1,133,765|3.57%|24|2021-11-23|Nov 23, 2021|09/2021|--|6.19|--|504570000|2021-07-29|Jul 29, 2021|06/2021|--|--|377800000|--
2022-01-16 19:51:43|04075|14066|PHNX|6.77B|6770000000|678.00|1,554,973|-2.19%|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|--
2022-01-16 19:51:46|04076|13125|PTEC|2.1B|2100000000|705.00|2,153,664|48.92%|17|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|--|--|--|--
2022-01-16 19:51:50|04077|40956|PLUSP|1.43B|1430000000|1,432.50|268,416|6.19%|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
2022-01-16 19:51:53|04078|14064|PCT|3.26B|3260000000|2,430.00|173,359|7.28%|16|2021-12-15|Dec 15, 2021|10/2021|2.85|--|402800000|--|2021-07-15|Jul 15, 2021|04/2021|2.98|--|412600000|--
2022-01-16 19:51:58|04079|14618|POLYP|5.51B|5510000000|1,162.50|1,339,274|-29.91%|19|2021-10-26|Oct 26, 2021|09/2021|--|--|819000000|744260000|2021-09-09|Sep 09, 2021|06/2021|--|1.34|681000000|681000000
2022-01-16 19:52:02|04080|949175|PPH|610.01M|610010000|1,434.00|11,036|5.83%|20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|76000000|2021-09-01|Sep 01, 2021|06/2021|--|--|20400000|--
2022-01-16 19:52:06|04081|27982|PHP|1.95B|1950000000|146.30|3,095,600|-1.68%|16|2021-07-28|Jul 28, 2021|06/2021|0.05|--|71700000|--|2021-02-18|Feb 18, 2021|12/2020|0.05|--|71000000|--
2022-01-16 19:52:09|04082|6707|PFG|892.5M|892500000|355.80|492,388|28.08%|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|--
2022-01-16 19:52:12|04083|296|PRU|35.98B|35980000000|1,316.50|5,099,040|-7.97%|21|2021-08-11|Aug 11, 2021|06/2021|--|68.29|--|26000000|2021-03-03|Mar 03, 2021|12/2020|--|65.15|--|--
2022-01-16 19:52:15|04084|954891|PRTC|817.34M|817340000|284.00|133,171|-25.56%|11|2021-08-24|Aug 24, 2021|06/2021|--|-0.15|--|5000000|2021-04-15|Apr 15, 2021|12/2020|--|-0.20|--|14000000
2022-01-16 19:52:18|04085|6774|PZC|835.19M|835190000|199.60|546,072|-11.29%|18|2021-09-22|Sep 22, 2021|08/2021|--|--|131400000|--|2021-09-22|Sep 22, 2021|05/2021|0.02|--|290400000|--
2022-01-16 19:52:23|04086|6657|QQ|1.54B|1540000000|269.00|1,267,292|-16.2%|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
2022-01-16 19:52:26|04087|1084826|QLT|2.38B|2380000000|152.20|3,606,504|-2.5%|13|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|4.40|2840000000|366000000
2022-01-16 19:52:28|04088|6754|RNK|733.56M|733560000|156.60|260,639|11.22%|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|--
2022-01-16 19:52:32|04089|6881|RAT|1.14B|1140000000|1,964.0|43,510|23.83%|26|2021-10-14|Oct 14, 2021|09/2021|--|--|106400000|--|2021-07-28|Jul 28, 2021|06/2021|0.67|--|229300000|--
2022-01-16 19:52:36|04090|6570|RKT|44.26B|44260000000|6,195.0|1,188,346|-1.26%|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
2022-01-16 19:52:39|04091|6764|RDW|2.19B|2190000000|637.00|672,032|19.96%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.17|0.17|898000000|822280000
2022-01-16 19:52:42|04092|50681|RSER|254.91M|254910000|464.00|217,704|62.66%|0||
2022-01-16 19:52:46|04093|6572|REL|42.35B|42350000000|2,196.00|2,516,212|20.3%|25|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.34|40.30|3390000000|3000000
2022-01-16 19:52:50|04094|50659|TRIG|3.03B|3030000000|133.60|2,855,531|6.92%|12|2021-08-06|Aug 06, 2021|06/2021|0.02|--|10540000|--|2021-02-15|Feb 15, 2021|12/2020|0.05|--|72340000|--
2022-01-16 19:52:54|04095|6804|RSW|3.39B|3390000000|4,654.0|55,489|-19.2%|23|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-10-21|Oct 21, 2021|06/2021|0.81|86.30|310400000|302970000
2022-01-16 19:52:58|04096|6736|RTO|9.61B|9610000000|518.80|3,792,919|-0.38%|27|2021-10-22|Oct 22, 2021|09/2021|--|--|761900000|--|2021-07-29|Jul 29, 2021|06/2021|0.06|6.38|1460000000|1000000
2022-01-16 19:53:00|04097|6790|RTN|764.98M|764980000|100.00|3,038,264|65.78%|20|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-0.047|--|216800000|--
2022-01-16 19:53:04|04098|989915|RHIM|1.7B|1700000000|3,582.0|57,364|-2.4%|21|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2022-01-16 19:53:07|04099|6771|RMV|5.86B|5860000000|692.80|1,473,973|13.43%|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
2022-01-16 19:53:10|04100|6597|RIO|87.25B|87250000000|5,392.0|3,031,645|-9.32%|16|2021-07-28|Jul 28, 2021|06/2021|--|7.37|--|33000000|2021-02-17|Feb 17, 2021|12/2020|--|4.56|--|25000000
2022-01-16 19:53:14|04101|6803|RCP|4.11B|4110000000|2,630.0|130,111|30.85%|29|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|4.42|--|728800000|--
2022-01-16 19:53:17|04102|6645|RR|10.44B|10440000000|125.24|29,730,761|18.26%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.05|-2.53|5160000000|5000000
2022-01-16 19:53:21|04103|6703|ROR|2.95B|2950000000|343.80|1,157,760|1.12%|24|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.05|5.14|288300000|281530000
2022-01-16 19:53:27|04104|6593|RDSa|117.27B|117270000000|1,644.00|7,738,286|10.86%|0||
2022-01-16 19:53:31|04105|8751|RDSb|138.27B|138270000000|1,822.6|7,394,314|28.35%|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
2022-01-16 19:53:34|04106|41343|RMG|4.94B|4940000000|496.50|2,956,925|28.46%|20|2021-11-18|Nov 18, 2021|09/2021|0.27|-6.30|6070000000|5000000|2021-09-23|Sep 23, 2021|06/2021|--|--|--|--
2022-01-16 19:53:38|04107|1056378|SBRE|513.06M|513060000|206.00|323,321|-27.21%|18|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.07|--|75660000|--
2022-01-16 19:53:41|04108|6780|SAFE|2.78B|2780000000|1,321.00|341,237|59.73%|25|2022-01-13|Jan 13, 2022|10/2021|1.01|--|51100000|51100000|2021-09-07|Sep 07, 2021|07/2021|--|--|47600000|47600000
2022-01-16 19:53:45|04109|6618|SGE|8.13B|8130000000|798.20|2,623,962|41.27%|23|2021-11-17|Nov 17, 2021|09/2021|0.13|11.11|909000000|922490000|2021-07-29|Jul 29, 2021|06/2021|--|--|440000000|--
2022-01-16 19:53:48|04110|949636|SNNS|1.47B|1470000000|912.00|1,624,453|62.86%|12|2021-09-07|Sep 07, 2021|06/2021|0.04|--|90730000|--|2021-03-19|Mar 19, 2021|12/2020|0.05|--|85740000|--
2022-01-16 19:53:54|04111|6752|SVS|1.96B|1960000000|1,403.00|245,971|35.03%|16|2021-08-05|Aug 05, 2021|06/2021|0.34|--|932600000|--|2021-03-11|Mar 11, 2021|12/2020|0.44|--|949100000|--
2022-01-16 19:53:57|04112|14071|SDP|958.61M|958610000|584.00|176,947|-10.15%|12|2021-12-09|Dec 09, 2021|09/2021|-0.3|--|-40730000|--|2021-05-21|May 21, 2021|03/2021|1.11|--|194300000|--
2022-01-16 19:54:00|04113|27891|SOI|716.4M|716400000|271.50|338,152|-0.55%|12|2021-11-11|Nov 11, 2021|08/2021|0.03|--|12690000|--|2021-05-05|May 05, 2021|02/2021|0.49|--|141300000|--
2022-01-16 19:54:03|04114|6733|SDR|9.45B|9450000000|3,449.0|203,198|0.09%|25|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.08|103.14|1420000000|1000000
2022-01-16 19:54:07|04115|6834|SCIN|575.71M|575710000|870.00|103,284|21%|12|2021-12-20|Dec 20, 2021|10/2021|0.07|--|9860000|--|2021-06-21|Jun 21, 2021|04/2021|0.98|--|73600000|--
2022-01-16 19:54:10|04116|6760|SMT|16.49B|16490000000|1,140.50|2,906,591|-7.58%|12|2021-11-08|Nov 08, 2021|09/2021|1.88|--|2720000000|--|2021-05-21|May 21, 2021|03/2021|1.98|--|2900000000|--
2022-01-16 19:54:12|04117|6729|SGRO|15.41B|15410000000|1,282.00|2,094,059|33.4%|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
2022-01-16 19:54:16|04118|14115|SNR|585.27M|585270000|141.00|447,814|48.89%|24|2021-10-11|Oct 11, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.05|-2.00|332800000|336000000
2022-01-16 19:54:19|04119|945897|SEQI|1.86B|1860000000|105.00|1,849,463|-2.6%|12|2021-12-01|Dec 01, 2021|09/2021|0.03|--|60760000|--|2021-07-08|Jul 08, 2021|03/2021|0.06|--|110400000|--
2022-01-16 19:54:23|04120|6634|SRP|1.63B|1630000000|136.10|1,956,869|10.92%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.19|--|2170000000|--
2022-01-16 19:54:27|04121|6679|SVT|7.24B|7240000000|2,891.0|461,498|23.39%|20|2021-11-23|Nov 23, 2021|09/2021|-0.73|49.79|958200000|897710000|2021-07-15|Jul 15, 2021|06/2021|--|--|--|--
2022-01-16 19:54:31|04122|6791|SHB|2.41B|2410000000|628.00|351,795|14.7%|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
2022-01-16 19:54:34|04123|6662|SHI|516.05M|516050000|43.68|1,468,311|32.28%|24|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|-0.01|--|1110000000|--
2022-01-16 19:54:37|04124|6819|SIGSI|1.35B|1350000000|396.00|4,260,617|-7.74%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--
2022-01-16 19:54:40|04125|27741|SRET|1.59B|1590000000|136.00|2,132,193|54.72%|12|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-06-07|Jun 07, 2021|03/2021|--|--|--|--
2022-01-16 19:54:44|04126|6695|SN|11.07B|11070000000|1,260.50|1,975,318|-20.07%|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
2022-01-16 19:54:48|04127|6686|SMIN|6.27B|6270000000|1,600.50|766,667|7.06%|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
2022-01-16 19:54:51|04128|1097538|SSON|3.08B|3080000000|1,782.00|410,584|7.87%|5|2021-08-09|Aug 09, 2021|06/2021|1.01|--|12840000|--|2021-03-17|Mar 17, 2021|12/2020|2.03|--|8990000|--
2022-01-16 19:54:55|04129|14117|SKG|10.27B|10270000000|3,991.0|269,053|11.05%|29|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2022-01-16 19:54:58|04130|961641|SCTS|3.34B|3340000000|1,681.00|293,837|11.84%|12|2021-10-26|Oct 26, 2021|07/2021|0.25|--|579700000|--|2021-03-24|Mar 24, 2021|01/2021|0.23|--|577000000|--
2022-01-16 19:55:03|04131|6767|SXS|3.84B|3840000000|3,462.0|287,168|13.14%|19|2021-10-22|Oct 22, 2021|09/2021|--|--|368930000|--|2021-07-29|Jul 29, 2021|06/2021|1.55|48.57|601800000|592530000
2022-01-16 19:55:06|04132|6808|SPX|9.9B|9900000000|13,430.0|93,189|17.45%|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
2022-01-16 19:55:10|04133|6837|SPT|1.42B|1420000000|234.20|766,794|-10.78%|18|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.07|--|247610000
2022-01-16 19:55:13|04134|6669|SSE|16.68B|16680000000|1,576.50|2,733,960|3.75%|23|2021-11-17|Nov 17, 2021|09/2021|1.03|11.80|3540000000|2000000|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--
2022-01-16 19:55:16|04135|942377|SSPG|2.19B|2190000000|275.70|2,064,668|-2.1%|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
2022-01-16 19:55:19|04136|6683|SJP|8.86B|8860000000|1,644.00|854,276|40.33%|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
2022-01-16 19:55:22|04137|6732|SGC|507.12M|507120000|92.00|1,197,906|18.4%|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
2022-01-16 19:55:26|04138|6670|STAN|16.11B|16110000000|523.20|5,722,811|6.84%|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
2022-01-16 19:55:28|04139|40119|SYNCS|1.39B|1390000000|208.00|613,502|-21.95%|13|2021-11-11|Nov 11, 2021|09/2021|-0.325|--|-145800000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:55:31|04140|14142|SYNTS|1.77B|1770000000|378.40|870,301|-10.12%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.47|29.80|1230000000|1000000
2022-01-16 19:55:37|04141|6651|TATE|3.34B|3340000000|718.40|1,356,102|7.97%|17|2021-11-04|Nov 04, 2021|09/2021|0.01|25.07|656000000|1000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:55:41|04142|6800|TW|5.6B|5600000000|153.95|13,680,911|-5.9%|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
2022-01-16 19:55:44|04143|986303|TBCG|864.6M|864600000|1,586.00|63,081|21.25%|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|--
2022-01-16 19:55:46|04144|14119|TEP|1.21B|1210000000|1,536.00|175,104|11.14%|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|--
2022-01-16 19:55:50|04145|6870|TMPL|807.14M|807140000|1,224.00|101,929|27.5%|12|2021-08-20|Aug 20, 2021|06/2021|1.89|--|130100000|--|2021-03-23|Mar 23, 2021|12/2020|1.53|--|108900000|--
2022-01-16 19:55:52|04146|6817|TEM|2.09B|2090000000|176.60|1,143,298|-10.81%|22|2021-11-24|Nov 24, 2021|09/2021|-0.16|--|-171700000|--|2021-06-04|Jun 04, 2021|03/2021|6.04|--|1410000000|--
2022-01-16 19:55:56|04147|6581|TSCO|21.65B|21650000000|285.00|16,189,337|18.14%|22|2022-01-13|Jan 13, 2022|11/2021|--|--|--|--|2021-10-06|Oct 06, 2021|08/2021|0.11|6.25|30420000000|31000000
2022-01-16 19:56:00|04148|1053059|TIFS|1.41B|1410000000|271.50|1,335,358|17.08%|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
2022-01-16 19:56:04|04149|6637|TCAPI|1.19B|1190000000|150.50|1,515,188|-25.74%|26|2021-10-29|Oct 29, 2021|09/2021|--|--|447000000|447000000|2021-09-07|Sep 07, 2021|06/2021|--|--|453000000|936000000
2022-01-16 19:56:07|04150|6766|TRY|1.57B|1570000000|495.00|407,371|28.57%|17|2021-12-03|Dec 03, 2021|09/2021|0.65|--|225300000|--|2021-05-27|May 27, 2021|03/2021|0.74|--|253900000|--
2022-01-16 19:56:10|04151|1137603|TRNT|1.16B|1160000000|242.20|920,502|-43.09%|7|2021-11-03|Nov 03, 2021|08/2021|-0.02|--|77720000|129000000|2021-05-06|May 06, 2021|02/2021|-0.11|--|36130000|--
2022-01-16 19:56:12|04152|6681|TPK|3.42B|3420000000|1,564.00|635,664|18.54%|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
2022-01-16 19:56:15|04153|942420|BBOXT|4.33B|4330000000|231.80|5,827,032|31.56%|12|2021-08-05|Aug 05, 2021|06/2021|0.22|--|87400000|--|2021-03-15|Mar 15, 2021|12/2020|0.04|--|82700000|--
2022-01-16 19:56:24|04154|23214|TUIT|2.78B|2780000000|253.50|5,012,157|-37.13%|12|2018-05-09|May 09, 2018|03/2018|--|--|--|--|2018-02-13|Feb 13, 2018|12/2017|--|--|--|--
2022-01-16 19:56:27|04155|6627|TLW|772.71M|772710000|53.96|6,831,676|62.33%|16|2021-09-15|Sep 15, 2021|06/2021|--|0.04|--|719500000|2021-03-10|Mar 10, 2021|12/2020|--|0.03|--|620000000
2022-01-16 19:56:30|04156|40198|UDG|2.72B|2720000000|1,079.00|3,141,705|39.41%|17|2021-11-23|Nov 23, 2021|09/2021|--|0.28|--|669700000|2021-05-18|May 18, 2021|03/2021|--|0.26|--|735300000
2022-01-16 19:56:33|04157|8804|UKCM|986.25M|986250000|75.90|2,013,168|15.7%|16|2021-09-27|Sep 27, 2021|06/2021|0.05|--|83530000|--|2021-05-31|May 31, 2021|12/2020|0.04|--|67090000|--
2022-01-16 19:56:38|04158|6743|ULE|2.3B|2300000000|3,224.0|291,255|60.72%|25|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-07-19|Jul 19, 2021|06/2021|0.53|54.80|404500000|417450000
2022-01-16 19:56:42|04159|6661|ULVR|100.79B|100790000000|3,936.5|3,056,030|-10.41%|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
2022-01-16 19:56:45|04160|6848|UTG|4.23B|4230000000|1,060.00|505,720|8.55%|24|2021-10-08|Oct 08, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.33|--|140600000|--
2022-01-16 19:56:49|04161|6659|UU|7.27B|7270000000|1,066.00|1,368,205|13.79%|20|2021-11-24|Nov 24, 2021|09/2021|-0.32|25.21|--|888900000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 19:56:52|04162|6684|VSVS|1.29B|1290000000|476.20|315,243|-6.44%|24|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.16|19.86|808100000|805090000
2022-01-16 19:56:57|04163|6579|VCTX|2.07B|2070000000|2,298.0|121,654|-4.41%|27|2021-12-06|Dec 06, 2021|09/2021|0.37|39.25|159800000|145000000|2021-07-09|Jul 09, 2021|06/2021|--|--|80700000|--
2022-01-16 19:56:59|04164|985785|VEILV|1.57B|1570000000|736.00|158,705|18.33%|4|2018-04-24|Apr 24, 2018|12/2017|1.47|--|333000000|--|2017-09-20|Sep 20, 2017|06/2017|1.17|--|260400000|--
2022-01-16 19:57:03|04165|27720|VOF|847.64M|847640000|512.00|204,607|11.55%|9|2021-10-25|Oct 25, 2021|06/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--
2022-01-16 19:57:05|04166|968974|VMUK|2.86B|2860000000|198.70|2,169,896|48.45%|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
2022-01-16 19:57:08|04167|6654|VTYV|2.45B|2450000000|1,105.50|379,578|19.71%|16|2021-09-07|Sep 07, 2021|06/2021|0.55|--|1100000000|--|2021-02-25|Feb 25, 2021|12/2020|0.57|--|1210000000|--
2022-01-16 19:57:11|04168|1076872|VVO|1.65B|1650000000|130.40|4,359,847|61.39%|14|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--
2022-01-16 19:57:14|04169|667|VOD|32.08B|32080000000|118.28|88,938,110|-7.03%|14|2021-11-16|Nov 16, 2021|09/2021|--|--|11390000000|22000000|2021-07-23|Jul 23, 2021|06/2021|--|--|11100000000|361000000
2022-01-16 19:57:18|04170|1131407|WOSG|3.06B|3060000000|1,272.00|484,197|101.58%|12|2021-12-09|Dec 09, 2021|10/2021|0.22|--|288700000|288700000|2021-09-29|Sep 29, 2021|07/2021|--|--|297500000|297500000
2022-01-16 19:57:21|04171|6674|WEIR|4.74B|4740000000|1,830.50|402,343|-7.92%|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
2022-01-16 19:57:24|04172|6619|SMWH|2.04B|2040000000|1,564.5|380,651|-1.6%|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
2022-01-16 19:57:27|04173|6646|WTB|6.23B|6230000000|3,091.0|587,190|-2.46%|23|2022-01-12|Jan 12, 2022|11/2021|--|--|--|--|2021-10-26|Oct 26, 2021|08/2021|-0.19|-184.33|661600000|245880000
2022-01-16 19:57:31|04174|6875|WTAN|1.82B|1820000000|247.00|996,443|8.57%|12|2021-08-10|Aug 10, 2021|06/2021|0.26|--|216900000|--|2021-03-11|Mar 11, 2021|12/2020|0.41|--|349200000|--
2022-01-16 19:57:34|04175|945902|WIZZ|4.8B|4800000000|4,660.0|354,126|6.3%|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
2022-01-16 19:57:39|04176|6861|WKP|1.52B|1520000000|842.00|183,403|14.48%|21|2021-11-17|Nov 17, 2021|09/2021|0.02|15.50|61200000|--|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--
2022-01-16 19:57:42|04177|32401|WWH|2.15B|2150000000|3,285.0|86,298|-14.45%|17|2021-11-17|Nov 17, 2021|09/2021|0.13|--|1320000|--|2021-06-03|Jun 03, 2021|03/2021|1.88|--|145700000|--
2022-01-16 19:57:46|04178|6578|WPP|13.62B|13620000000|1,188.50|2,914,545|45.97%|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
2022-01-16 19:57:49|04179|17981|ARTI|398.08B|398080000000|1,098.15|818,872|74.8%|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
2022-01-16 19:57:54|04180|17980|ACC|442.82B|442820000000|2,358.10|445,229|35.52%|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
2022-01-16 19:57:58|04181|17984|ADEL|2.06T|2.06E+12|1,870.25|2,232,469|254.68%|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
2022-01-16 19:58:00|04182|1088095|ADNA|2.66T|2.66E+12|1,697.95|961,943|79.16%|15|2021-10-28|Oct 28, 2021|09/2021|0.64|--|12950000000|--|2021-08-04|Aug 04, 2021|06/2021|1.23|--|9770000000|--
2022-01-16 19:58:04|04183|18294|APSE|1.59T|1.59E+12|780.10|4,803,297|47.76%|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
2022-01-16 19:58:07|04184|1111710|ADAG|1.99T|1.99E+12|1,805.85|332,357|401.69%|13|2021-10-28|Oct 28, 2021|09/2021|1.44|--|--|--|2021-08-04|Aug 04, 2021|06/2021|1.3|--|--|--
2022-01-16 19:58:11|04185|958331|ADAI|2.22T|2.22E+12|2,020.60|171,047|366.81%|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
2022-01-16 19:58:15|04186|7310|ADTB|322.56B|322560000000|133.50|5,162,706|43.09%|19|2021-11-01|Nov 01, 2021|09/2021|1.56|1.63|57770000000|55930000000|2021-09-01|Sep 01, 2021|06/2021|1.2|1.2|42990000000|42990000000
2022-01-16 19:58:18|04187|946826|ADIA|261.26B|261260000000|308.00|4,368,007|74.75%|21|2021-11-03|Nov 03, 2021|09/2021|0.15|0.1575|20250000000|20220000000|2021-07-30|Jul 30, 2021|06/2021|-3.7|-3.71|7740000000|7810000000
2022-01-16 19:58:23|04188|947273|AJPH|199.65B|199650000000|2,307.10|76,613|31.96%|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
2022-01-16 19:58:27|04189|946738|ALEM|157.78B|157780000000|802.70|399,851|-26.24%|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
2022-01-16 19:58:30|04190|962425|ALKE|433.78B|433780000000|3,628.00|130,147|16.86%|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
2022-01-16 19:58:39|04191|17997|AMAR|109.16B|109160000000|639.05|891,636|-36.52%|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
2022-01-16 19:58:42|04192|17998|ABUJ|799.62B|799620000000|402.70|2,976,346|52.48%|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
2022-01-16 19:58:46|04193|18004|APLH|714.61B|714610000000|4,970.00|836,073|91.72%|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
2022-01-16 19:58:52|04194|18005|APLO|147.09B|147090000000|231.60|2,708,259|26.35%|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
2022-01-16 19:58:56|04195|18010|ASOK|404.37B|404370000000|137.75|14,045,387|15.18%|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
2022-01-16 19:59:00|04196|18011|ASPN|3.23T|3.23E+12|3,364.40|1,252,430|29.85%|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
2022-01-16 19:59:08|04197|946934|ASTL|495.85B|495850000000|2,467.90|377,446|94.18%|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
2022-01-16 19:59:11|04198|1014099|AUFI|396.1B|396100000000|1,262.40|1,270,467|37.18%|19|2021-10-28|Oct 28, 2021|09/2021|8.9|8.8|9440000000|9240000000|2021-09-01|Sep 01, 2021|06/2021|6.5|6.03|9380000000|9020000000
2022-01-16 19:59:15|04199|18014|ARBN|407.32B|407320000000|695.15|2,204,759|-25.73%|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
2022-01-16 19:59:18|04200|997883|AVEU|2.8T|2.8E+12|4,322.70|605,313|53.24%|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
2022-01-16 19:59:22|04201|18017|AXBK|2.21T|2.21E+12|721.70|11,147,904|6.94%|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
2022-01-16 19:59:26|04202|18020|BAJA|993.34B|993340000000|3,432.80|388,026|-4.12%|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
2022-01-16 19:59:31|04203|18022|BJFN|4.71T|4.71E+12|7,832.20|1,122,866|60.38%|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
2022-01-16 19:59:35|04204|18023|BJFS|2.89T|2.89E+12|18,161.30|261,150|110.3%|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
2022-01-16 19:59:38|04205|18024|BJAT|604.45B|604450000000|5,431.15|50,916|69.67%|24|2021-10-28|Oct 28, 2021|09/2021|70.00|--|1470000000|--|2021-07-22|Jul 22, 2021|06/2021|70.00|--|976500000|--
2022-01-16 19:59:43|04206|39853|BLKI|481.31B|481310000000|2,489.75|297,189|50.62%|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
2022-01-16 19:59:46|04207|1072999|BANH|477.66B|477660000000|296.55|8,375,667|-19.54%|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
2022-01-16 19:59:50|04208|18047|BOB|484.04B|484040000000|93.60|43,138,400|24.55%|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
2022-01-16 19:59:55|04209|18031|BOI|223.27B|223270000000|54.40|7,295,850|1.59%|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|--
2022-01-16 20:00:00|04210|18034|BATA|257.18B|257180000000|2,000.95|509,787|24.51%|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
2022-01-16 20:00:03|04211|18036|BRGR|749.23B|749230000000|771.35|803,188|-0.79%|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
2022-01-16 20:00:09|04212|18043|BAJE|536.29B|536290000000|220.10|6,109,303|64.93%|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
2022-01-16 20:00:13|04213|18039|BFRG|363.16B|363160000000|780.00|1,764,856|27.13%|38|2021-11-12|Nov 12, 2021|09/2021|6.1|6.27|23860000000|23700000000|2021-08-12|Aug 12, 2021|06/2021|4.6|4.73|21080000000|21080000000
2022-01-16 20:00:17|04214|18042|BHEL|221.81B|221810000000|63.70|37,347,234|61.68%|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
2022-01-16 20:00:21|04215|18040|BPCL|864.32B|864320000000|398.45|4,846,700|3.5%|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
2022-01-16 20:00:25|04216|18041|BRTI|4.24T|4.24E+12|720.60|9,628,930|21.82%|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
2022-01-16 20:00:29|04217|18045|BION|425.46B|425460000000|357.70|2,877,227|-21.74%|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
2022-01-16 20:00:33|04218|18052|BOSH|514.52B|514520000000|17,445.00|44,560|18.15%|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
2022-01-16 20:00:38|04219|18054|BRIT|894.12B|894120000000|3,712.05|282,486|2.85%|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
2022-01-16 20:00:42|04220|18055|CADI|452.6B|452600000000|442.10|2,079,605|-9.37%|33|2021-10-29|Oct 29, 2021|09/2021|5.75|5.64|37850000000|37430000000|2021-08-11|Aug 11, 2021|06/2021|5.5|5.52|40250000000|40150000000
2022-01-16 20:00:46|04221|18057|CNBK|412.99B|412990000000|227.65|15,940,900|65.8%|38|2021-10-26|Oct 26, 2021|09/2021|7.79|7.4|105420000000|--|2021-07-27|Jul 27, 2021|06/2021|7.2|7.12|105850000000|158980000000
2022-01-16 20:00:49|04222|18061|CAST|123.89B|123890000000|125.30|721,016|-3.47%|24|2021-10-29|Oct 29, 2021|06/2022|--|--|--|--|2021-10-29|Oct 29, 2021|09/2021|1.9|1.95|10730000000|10350000000
2022-01-16 20:00:53|04223|18070|CHLA|480.23B|480230000000|584.95|2,540,948|37.93%|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
2022-01-16 20:00:58|04224|18071|CIPL|743.46B|743460000000|921.50|2,329,071|11.87%|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
2022-01-16 20:01:02|04225|18072|CTBK|108.61B|108610000000|146.90|2,228,671|-15.48%|22|2021-11-12|Nov 12, 2021|09/2021|2.46|2.38|6810000000|6810000000|2021-08-06|Aug 06, 2021|06/2021|2.3|2.27|6430000000|6260000000
2022-01-16 20:01:06|04226|18075|COAL|1.02T|1.02E+12|164.80|12,472,459|15.04%|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
2022-01-16 20:01:10|04227|39893|COFO|346.16B|346160000000|5,688.00|391,347|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
2022-01-16 20:01:13|04228|18076|COLG|398.08B|398080000000|1,463.60|480,975|-6.31%|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
2022-01-16 20:01:19|04229|18077|CCRI|421.97B|421970000000|692.55|1,299,046|60.02%|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
2022-01-16 20:01:22|04230|18080|CORF|230.67B|230670000000|785.95|409,106|-5.5%|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
2022-01-16 20:01:25|04231|978762|CROP|280.51B|280510000000|446.65|1,524,696|15.41%|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
2022-01-16 20:01:29|04232|18084|CUMM|273.55B|273550000000|986.85|745,939|64.02%|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
2022-01-16 20:01:34|04233|18086|DABU|1.02T|1.02E+12|575.80|1,755,581|6.48%|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
2022-01-16 20:01:37|04234|947396|DALB|376.12B|376120000000|2,009.95|250,239|76.4%|21|2021-10-27|Oct 27, 2021|09/2021|11.06|10|25210000000|25510000000|2021-07-27|Jul 27, 2021|06/2021|12.3|13.21|25890000000|26240000000
2022-01-16 20:01:41|04235|947225|DPNT|362.79B|362790000000|2,659.85|1,000,971|160.21%|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
2022-01-16 20:01:45|04236|18203|DHAE|94.66B|94660000000|157.65|2,194,427|-54.89%|20|2021-11-11|Nov 11, 2021|09/2021|-3.77|--|3350000000|--|2021-08-06|Aug 06, 2021|06/2021|-3.47|--|3040000000|--
2022-01-16 20:01:48|04237|18099|DIVI|1.23T|1.23E+12|4,616.60|551,644|26.66%|33|2021-11-06|Nov 06, 2021|09/2021|22.87|22.25|19880000000|20340000000|2021-08-07|Aug 07, 2021|06/2021|20.99|21.46|19610000000|19940000000
2022-01-16 20:01:52|04238|1046345|India|312.63B|312630000000|5,268.35|417,223|76.82%|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
2022-01-16 20:01:56|04239|18100|DLF|1.03T|1.03E+12|417.35|6,426,514|49.35%|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
2022-01-16 20:02:03|04240|962426|DLPA|300.53B|300530000000|3,637.30|219,111|58.46%|21|2021-10-26|Oct 26, 2021|09/2021|11.4|11.67|4980000000|4990000000|2021-07-30|Jul 30, 2021|06/2021|15.8|15.83|6070000000|4540000000
2022-01-16 20:02:08|04241|18101|REDY|778.08B|778080000000|4,689.20|380,729|-10.04%|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
2022-01-16 20:02:15|04242|18108|EICH|769.57B|769570000000|2,814.70|744,033|-1.49%|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
2022-01-16 20:02:18|04243|18113|EMAM|222.26B|222260000000|500.00|510,841|5.08%|24|2021-10-29|Oct 29, 2021|09/2021|5.3|4.87|7890000000|7890000000|2021-08-02|Aug 02, 2021|06/2021|2.8|2.5|6610000000|6610000000
2022-01-16 20:02:21|04244|992809|ENDU|239.55B|239550000000|1,703.00|82,868|29.25%|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
2022-01-16 20:02:25|04245|18118|ESCO|223.77B|223770000000|1,867.20|1,676,717|41.25%|21|2021-10-29|Oct 29, 2021|09/2021|16.2|15.5|16620000000|16640000000|2021-08-05|Aug 05, 2021|06/2021|17|16.6|16720000000|16740000000
2022-01-16 20:02:29|04246|18122|EXID|147.81B|147810000000|173.90|2,300,725|-13.18%|33|2021-10-29|Oct 29, 2021|09/2021|2.8|2.78|32900000000|32900000000|2021-07-30|Jul 30, 2021|06/2021|1.5|1.5|24860000000|24860000000
2022-01-16 20:02:33|04247|18125|FED|209.06B|209060000000|99.50|19,662,175|35.65%|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
2022-01-16 20:02:37|04248|18132|FOHE|216.26B|216260000000|286.45|2,648,084|72.2%|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
2022-01-16 20:02:41|04249|18137|GAIL|639.64B|639640000000|144.05|10,186,963|4.01%|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
2022-01-16 20:02:44|04250|1167243|GLAD|612.3B|612300000000|3,723.85|193,763|57.38%|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
2022-01-16 20:02:47|04251|18149|GLEN|145.32B|145320000000|515.00|1,385,431|0.57%|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
2022-01-16 20:02:51|04252|18150|GMRI|273.73B|273730000000|45.35|26,504,143|70.17%|33|2021-11-12|Nov 12, 2021|09/2021|-1.61|--|19450000000|16520000000|2021-08-13|Aug 13, 2021|06/2021|-0.5|--|16580000000|9570000000
2022-01-16 20:02:54|04253|18152|GOCP|940.26B|940260000000|919.50|1,001,494|17.87%|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
2022-01-16 20:02:57|04254|18153|GODI|212.27B|212270000000|630.65|266,713|46.42%|24|2021-11-13|Nov 13, 2021|09/2021|4.26|--|32800000000|--|2021-08-13|Aug 13, 2021|06/2021|4.12|--|28900000000|--
2022-01-16 20:03:01|04255|18154|GODR|546.06B|546060000000|1,964.35|1,353,261|42.11%|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
2022-01-16 20:03:05|04256|18156|GRAS|1.22T|1.22E+12|1,855.00|987,439|79.57%|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
2022-01-16 20:03:08|04257|18171|GGAS|485.18B|485180000000|704.80|1,189,568|87.67%|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
2022-01-16 20:03:12|04258|18170|GSPT|176.88B|176880000000|313.50|942,539|48.58%|29|2021-11-03|Nov 03, 2021|09/2021|5.89|5.87|5890000000|5760000000|2021-08-09|Aug 09, 2021|06/2021|4.1|4.11|5270000000|5270000000
2022-01-16 20:03:21|04259|18174|HVEL|842.28B|842280000000|1,344.85|1,168,260|37.04%|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
2022-01-16 20:03:25|04260|18176|HCLT|3.62T|3.62E+12|1,337.20|4,227,810|35.1%|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
2022-01-16 20:03:27|04261|1089258|HDFA|527.26B|527260000000|2,471.45|294,137|-23.82%|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
2022-01-16 20:03:30|04262|18177|HDBK|8.56T|8.56E+12|1,545.15|6,132,809|5.35%|34|2022-01-15|Jan 15, 2022|12/2021|18|17.97|268900000000|269900000000|2021-10-16|Oct 16, 2021|09/2021|16|16|250850000000|250860000000
2022-01-16 20:03:33|04263|1054973|HDFL|1.42T|1.42E+12|671.45|2,289,663|-4.74%|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
2022-01-16 20:03:40|04264|18179|HROM|513.44B|513440000000|2,569.70|502,478|-19.66%|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
2022-01-16 20:03:44|04265|18187|HALC|1.13T|1.13E+12|506.35|9,175,367|99.86%|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
2022-01-16 20:03:47|04266|1072997|HIAE|456.66B|456660000000|1,365.65|732,287|41.21%|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
2022-01-16 20:03:50|04267|39868|HCPR|132.14B|132140000000|136.650|5,427,678|114.52%|20|2021-11-09|Nov 09, 2021|09/2021|0.7|--|4640000000|--|2021-08-07|Aug 07, 2021|06/2021|0.47|--|2680000000|--
2022-01-16 20:03:55|04268|18184|HPCL|453.45B|453450000000|325.00|3,610,529|42.17%|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
2022-01-16 20:03:59|04269|18185|HLL|5.55T|5.55E+12|2,363.70|1,618,910|0.53%|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
2022-01-16 20:04:03|04270|18186|HZNC|1.39T|1.39E+12|329.90|1,344,761|20.31%|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
2022-01-16 20:04:07|04271|18191|HDFC|4.91T|4.91E+12|2,712.45|3,024,519|3.03%|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
2022-01-16 20:04:15|04272|18198|ICBK|5.69T|5.69E+12|820.00|15,815,523|51.01%|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
2022-01-16 20:04:19|04273|1050153|ICIL|695.56B|695560000000|1,417.15|591,768|-8.62%|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
2022-01-16 20:04:22|04274|991131|ICIR|849.58B|849580000000|591.10|1,187,773|18.29%|21|2021-10-19|Oct 19, 2021|09/2021|3.1|3.05|95000000000|87140000000|2021-07-20|Jul 20, 2021|06/2021|-1.3|-1.29|66510000000|66910000000
2022-01-16 20:04:25|04275|1073007|ICCI|265.88B|265880000000|824.00|373,083|86.11%|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
2022-01-16 20:04:28|04276|960765|IDFB|304.86B|304860000000|49.05|28,872,414|1.24%|23|2021-10-30|Oct 30, 2021|09/2021|0.24|0.24|30520000000|31150000000|2021-07-31|Jul 31, 2021|06/2021|-1.02|-1.06|30340000000|26480000000
2022-01-16 20:04:32|04277|1161582|INMR|206.92B|206920000000|6,743.30|9,942|-13.18%|11|2021-10-21|Oct 21, 2021|09/2021|26.95|27.1|1820000000|1820000000|2021-09-01|Sep 01, 2021|06/2021|28.95|29.12|1820000000|1810000000
2022-01-16 20:04:36|04278|18209|INBA|181.9B|181900000000|146.05|4,517,703|59.01%|25|2021-10-28|Oct 28, 2021|09/2021|8.8|8.7|60490000000|60490000000|2021-08-10|Aug 10, 2021|06/2021|10.4|8.23|58430000000|57390000000
2022-01-16 20:04:39|04279|18210|IHTL|278.42B|278420000000|210.70|7,975,955|71.16%|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
2022-01-16 20:04:43|04280|18197|IOC|1.13T|1.13E+12|123.30|10,194,922|21.72%|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
2022-01-16 20:04:46|04281|1169003|INID|309.72B|309720000000|23.75|13,014,089|-|6|2021-11-01|Nov 01, 2021|09/2021|1.15|--|46900000000|--|2021-08-13|Aug 13, 2021|06/2021|1.15|--|45820000000|--
2022-01-16 20:04:49|04282|1153181|INIR|722.16B|722160000000|902.70|14,676,340|213.18%|12|2021-12-01|Dec 01, 2021|09/2021|1.94|1.44|4050000000|3940000000|2021-09-01|Sep 01, 2021|06/2021|1.04|5.38|2430000000|2430000000
2022-01-16 20:04:53|04283|18213|IGAS|322.84B|322840000000|461.20|2,131,292|-15.82%|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
2022-01-16 20:04:56|04284|39852|INUS|732.36B|732360000000|271.80|4,230,357|3.66%|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
2022-01-16 20:04:59|04285|18215|INBK|712.64B|712640000000|920.05|5,443,074|-4.75%|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
2022-01-16 20:05:04|04286|18216|India|732.1B|732100000000|5,696.25|335,812|13.62%|38|2021-11-14|Nov 14, 2021|09/2021|7.82|8.07|3520000000|3520000000|2021-08-14|Aug 14, 2021|06/2021|7.8|7.61|3200000000|3200000000
2022-01-16 20:05:08|04287|18217|INFY|8.09T|8.09E+12|1,929.35|5,614,561|43.45%|29|2022-01-12|Jan 12, 2022|12/2021|13.3|13.52|314020000000|309000000000|2021-10-13|Oct 13, 2021|09/2021|12.79|12.51|300880000000|293630000000
2022-01-16 20:05:16|04288|961701|INGL|834.32B|834320000000|2,166.00|1,015,443|32.8%|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
2022-01-16 20:05:21|04289|18222|IPCA|269.94B|269940000000|1,064.00|1,148,653|0.93%|38|2021-11-13|Nov 13, 2021|09/2021|9.8|19.56|15440000000|15440000000|2021-08-05|Aug 05, 2021|06/2021|24.2|24.13|15660000000|15660000000
2022-01-16 20:05:26|04290|18224|ITC|2.75T|2.75E+12|222.90|20,989,830|2.32%|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
2022-01-16 20:05:29|04291|18241|JNSP|427.06B|427060000000|418.65|6,256,106|40.02%|33|2021-11-02|Nov 02, 2021|09/2021|25.94|29.6|136120000000|133960000000|2021-08-10|Aug 10, 2021|06/2021|24.9|29.15|106100000000|112150000000
2022-01-16 20:05:33|04292|18244|JSWE|505.32B|505320000000|307.45|1,195,739|309.66%|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
2022-01-16 20:05:38|04293|18226|JSTL|1.64T|1.64E+12|681.10|4,495,790|72.78%|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
2022-01-16 20:05:43|04294|18247|JUBI|516.82B|516820000000|3,923.00|575,920|43.54%|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
2022-01-16 20:05:47|04295|18260|KTKM|3.83T|3.83E+12|1,931.00|3,145,463|3.6%|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
2022-01-16 20:05:52|04296|39882|LTFH|192.75B|192750000000|79.25|8,039,522|-19.05%|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
2022-01-16 20:05:56|04297|991132|LTEH|584.64B|584640000000|5,542.40|347,360|120.09%|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
2022-01-16 20:05:59|04298|18268|LART|2.87T|2.87E+12|2,044.75|2,522,340|51%|33|2021-11-26|Nov 26, 2021|09/2021|12.99|13.23|347730000000|356230000000|2021-07-26|Jul 26, 2021|06/2021|8.4|8.53|293350000000|293330000000
2022-01-16 20:06:03|04299|986039|LRTI|1.24T|1.24E+12|7,084.00|408,307|65.21%|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
2022-01-16 20:06:07|04300|994422|LAUL|279.88B|279880000000|520.85|2,882,471|40.75%|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
2022-01-16 20:06:12|04301|18269|LICH|208.31B|208310000000|378.70|2,417,905|-12.06%|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
2022-01-16 20:06:15|04302|18270|LUPN|432.3B|432300000000|951.80|1,324,550|-12.93%|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
2022-01-16 20:06:20|04303|18291|MRF|322.63B|322630000000|76,071.05|10,210|-13.11%|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
2022-01-16 20:06:24|04304|985843|MGAS|87.3B|87300000000|883.80|504,583|-18.98%|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
2022-01-16 20:06:28|04305|18273|MAHM|978.39B|978390000000|881.20|3,601,192|7.51%|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
2022-01-16 20:06:36|04306|18271|MMFS|203.15B|203150000000|164.90|4,632,891|-12.5%|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
2022-01-16 20:06:39|04307|39888|MNFL|142.91B|142910000000|168.850|4,352,980|-0.18%|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
2022-01-16 20:06:43|04308|18276|MRCO|645.6B|645600000000|499.55|1,345,459|19.81%|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
2022-01-16 20:06:46|04309|18277|MRTI|2.44T|2.44E+12|8,081.05|694,288|0.7%|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
2022-01-16 20:06:51|04310|18279|MAXI|354.09B|354090000000|1,026.00|579,908|45.01%|35|2021-11-09|Nov 09, 2021|09/2021|1.2|1.76|53310000000|53310000000|2021-08-10|Aug 10, 2021|06/2021|0.7572|1.86|34840000000|34810000000
2022-01-16 20:06:55|04311|18283|MINT|749.53B|749530000000|4,547.95|1,027,542|168.06%|34|2022-01-13|Jan 13, 2022|12/2021|26.5|24.92|27500000000|27590000000|2021-10-13|Oct 13, 2021|09/2021|24.2|21.25|25860000000|24850000000
2022-01-16 20:06:59|04312|18290|MBFL|611.85B|611850000000|3,263.70|834,085|95.72%|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
2022-01-16 20:07:02|04313|39890|MUTT|596.08B|596080000000|1,485.20|875,839|23.46%|26|2021-11-04|Nov 04, 2021|09/2021|24.77|26.6|18540000000|23690000000|2021-08-06|Aug 06, 2021|06/2021|24.18|26.65|17330000000|19120000000
2022-01-16 20:07:07|04314|39891|NATP|168.3B|168300000000|922.90|256,689|0.69%|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
2022-01-16 20:07:11|04315|18299|NALU|208.55B|208550000000|113.55|30,999,051|150.39%|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
2022-01-16 20:07:18|04316|946691|NAFL|207.78B|207780000000|4,195.60|224,239|64.78%|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
2022-01-16 20:07:22|04317|30059|NEST|1.87T|1.87E+12|19,400.15|49,328|8.78%|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
2022-01-16 20:07:27|04318|1053096|NIPF|230.26B|230260000000|370.25|769,928|11.5%|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
2022-01-16 20:07:30|04319|18309|NMDC|426.4B|426400000000|145.50|10,593,661|19.51%|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
2022-01-16 20:07:34|04320|18297|NTPC|1.31T|1.31E+12|135.35|12,869,371|34.74%|33|2021-10-28|Oct 28, 2021|09/2021|3.3|3.67|283290000000|284890000000|2021-07-31|Jul 31, 2021|06/2021|3.2|3.2|260390000000|258380000000
2022-01-16 20:07:38|04321|18312|OEBO|354.86B|354860000000|975.95|1,319,919|74.4%|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
2022-01-16 20:07:43|04322|18311|ONGC|2.02T|2.02E+12|160.90|15,434,828|58.68%|33|2021-11-11|Nov 11, 2021|09/2021|14.35|4.91|1000000000|251880000000|2021-08-15|Aug 15, 2021|06/2021|3.4|3.52|230220000000|234210000000
2022-01-16 20:07:47|04323|18313|OILI|237.05B|237050000000|218.60|1,534,959|86.04%|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
2022-01-16 20:07:51|04324|18325|PAGE|496.35B|496350000000|44,500.05|25,183|56.51%|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
2022-01-16 20:07:55|04325|18334|PLNG|339.23B|339230000000|226.15|2,089,208|-12.92%|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
2022-01-16 20:07:58|04326|18335|PFIZ|224.04B|224040000000|4,897.30|53,576|-4.32%|21|2021-11-03|Nov 03, 2021|09/2021|31.1|42.8|6360000000|6360000000|2021-07-28|Jul 28, 2021|06/2021|43.7|30.2|7490000000|7490000000
2022-01-16 20:08:03|04327|100258|PIIL|425.17B|425170000000|2,804.00|342,619|25.25%|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
2022-01-16 20:08:06|04328|18337|PIDI|1.37T|1.37E+12|2,699.70|557,617|54.54%|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
2022-01-16 20:08:10|04329|18339|PIRA|629.94B|629940000000|2,639.45|569,076|62.41%|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
2022-01-16 20:08:14|04330|1127928|POLC|402.44B|402440000000|2,693.90|472,954|126.59%|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
2022-01-16 20:08:17|04331|18341|PWFC|336.21B|336210000000|127.35|4,180,415|4.9%|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
2022-01-16 20:08:21|04332|18342|PGRD|1.45T|1.45E+12|207.75|12,498,584|36.45%|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
2022-01-16 20:08:24|04333|18344|PREG|202.23B|202230000000|504.50|1,106,296|74.48%|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
2022-01-16 20:08:27|04334|18346|PROC|519.37B|519370000000|16,000.00|14,248|40.71%|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
2022-01-16 20:08:31|04335|18350|PNBK|442.09B|442090000000|40.15|66,789,055|11.68%|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
2022-01-16 20:08:35|04336|987147|RATB|93.81B|93810000000|156.50|20,367,655|-38.36%|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
2022-01-16 20:08:39|04337|18371|RECM|274.81B|274810000000|139.15|6,872,827|-4.3%|32|2021-10-29|Oct 29, 2021|09/2021|13.63|--|44540000000|--|2021-08-05|Aug 05, 2021|06/2021|11.4|--|40040000000|--
2022-01-16 20:08:42|04338|18367|RELI|16.14T|1.614E+13|2,539.00|6,322,718|31.05%|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
2022-01-16 20:08:46|04339|18016|SANO|174.54B|174540000000|7,579.00|16,077|-9.12%|24|2021-10-26|Oct 26, 2021|09/2021|64.8|141|7550000000|7710000000|2021-07-27|Jul 27, 2021|03/2021|63.4|59.7|7250000000|7250000000
2022-01-16 20:08:51|04340|18376|SBI|4.54T|4.54E+12|508.35|19,721,753|67.3%|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
2022-01-16 20:08:53|04341|1158869|SBIC|843.12B|843120000000|894.80|1,773,086|-6.35%|11|2021-10-28|Oct 28, 2021|09/2021|3.63|3.63|24410000000|24370000000|2021-09-01|Sep 01, 2021|06/2021|3.2|3.21|22220000000|22410000000
2022-01-16 20:08:57|04342|1050746|SBIL|1.26T|1.26E+12|1,260.90|1,307,062|38.52%|18|2021-10-27|Oct 27, 2021|09/2021|2.47|4.78|147190000000|110090000000|2021-09-01|Sep 01, 2021|06/2021|2.23|4.15|83800000000|116580000000
2022-01-16 20:09:01|04343|18383|SHCM|974.18B|974180000000|27,000.00|29,052|10.59%|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
2022-01-16 20:09:05|04344|18386|SRTR|335.53B|335530000000|1,240.30|1,261,547|2.97%|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
2022-01-16 20:09:09|04345|18387|SIEM|852.2B|852200000000|2,393.00|470,953|47.42%|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
2022-01-16 20:09:14|04346|18397|SRFL|785.68B|785680000000|2,650.55|1,322,614|127.35%|21|2021-10-25|Oct 25, 2021|09/2021|12.91|12.89|28390000000|28390000000|2021-07-28|Jul 28, 2021|06/2021|13.34|66.73|26990000000|26990000000
2022-01-16 20:09:18|04347|18399|SAIL|446.51B|446510000000|108.10|40,159,786|54.1%|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
2022-01-16 20:09:21|04348|18405|SUN|2.06T|2.06E+12|859.75|3,848,529|42.27%|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
2022-01-16 20:09:25|04349|18406|SUTV|203.84B|203840000000|517.25|1,499,728|-0.18%|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
2022-01-16 20:09:29|04350|958336|SYNN|250.93B|250930000000|632.80|683,382|4.93%|21|2021-10-20|Oct 20, 2021|09/2021|2|2|6100000000|6100000000|2021-07-20|Jul 20, 2021|06/2021|1.9|1.9|5950000000|5950000000
2022-01-16 20:09:33|04351|18417|TTCH|262.08B|262080000000|1,028.75|1,930,058|92.69%|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
2022-01-16 20:09:37|04352|18419|TATA|440.6B|440600000000|1,545.95|644,746|41.04%|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
2022-01-16 20:09:41|04353|18420|TCS|14.68T|1.468E+13|3,968.15|2,388,893|22.73%|34|2022-01-12|Jan 12, 2022|12/2021|26.4|26.41|488850000000|488860000000|2021-10-08|Oct 08, 2021|09/2021|26.02|26.13|468670000000|473980000000
2022-01-16 20:09:44|04354|18422|TACN|702.68B|702680000000|762.50|1,751,216|26.58%|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
2022-01-16 20:09:49|04355|18421|TTEX|391.99B|391990000000|6,299.00|176,913|167.16%|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
2022-01-16 20:09:52|04356|18425|TAMO|1.95T|1.95E+12|509.90|28,103,208|95.89%|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
2022-01-16 20:10:02|04357|18426|TTPW|780.94B|780940000000|244.40|59,641,609|185.68%|33|2021-10-28|Oct 28, 2021|09/2021|1.3|1.47|98100000000|97210000000|2021-08-06|Aug 06, 2021|06/2021|1.4|1.33|98310000000|87140000000
2022-01-16 20:10:06|04358|18428|TISC|1.48T|1.48E+12|1,213.60|7,430,811|71.92%|34|2022-01-07|Jan 07, 2022|12/2021|45.7|81.73|607460000000|576050000000|2021-11-12|Nov 12, 2021|09/2021|99.08|92.86|602830000000|593070000000
2022-01-16 20:10:11|04359|18429|TEML|1.52T|1.52E+12|1,737.75|3,034,523|72.52%|33|2021-10-25|Oct 25, 2021|09/2021|15.13|15.17|108810000000|108830000000|2021-07-29|Jul 29, 2021|06/2021|15.31|15.35|101980000000|102000000000
2022-01-16 20:10:14|04360|18272|TRCE|237.71B|237710000000|1,006.00|391,940|22.32%|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
2022-01-16 20:10:18|04361|18433|TITN|2.3T|2.3E+12|2,592.75|1,455,734|75.51%|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
2022-01-16 20:10:24|04362|18435|TORP|540.39B|540390000000|3,193.35|241,721|17.76%|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
2022-01-16 20:10:28|04363|18436|TOPO|278.21B|278210000000|578.85|1,049,616|74.33%|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
2022-01-16 20:10:31|04364|18437|TREN|414.09B|414090000000|1,164.85|781,515|81.02%|26|2021-11-02|Nov 02, 2021|09/2021|3.81|3.76|10200000000|10200000000|2021-08-10|Aug 10, 2021|06/2021|-2.4|-2.58|3270000000|3270000000
2022-01-16 20:10:37|04365|18442|TVSM|312.96B|312960000000|658.75|2,843,800|29.85%|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
2022-01-16 20:10:41|04366|18445|ULTC|2.2T|2.2E+12|7,640.00|320,636|40.13%|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
2022-01-16 20:10:45|04367|18447|UNBK|311.66B|311660000000|45.60|18,891,305|39.88%|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
2022-01-16 20:10:49|04368|18449|UBBW|435.49B|435490000000|1,647.05|349,984|27.17%|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
2022-01-16 20:10:53|04369|18451|UNSP|668.23B|668230000000|942.70|2,148,654|48.76%|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
2022-01-16 20:10:57|04370|18450|UPLL|630.07B|630070000000|824.65|2,538,568|57.81%|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
2022-01-16 20:11:01|04371|993204|VARB|402.24B|402240000000|928.90|429,827|55.57%|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
2022-01-16 20:11:04|04372|18377|VDAN|1.25T|1.25E+12|336.20|21,283,377|91.46%|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
2022-01-16 20:11:09|04373|18200|VODA|366.38B|366380000000|12.75|396,099,496|-6.59%|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
2022-01-16 20:11:13|04374|18462|VOLT|431.47B|431470000000|1,304.00|813,567|46.92%|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
2022-01-16 20:11:21|04375|18466|WHIR|237.38B|237380000000|1,871.00|293,948|-22.75%|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
2022-01-16 20:11:24|04376|18467|WIPR|3.5T|3.5E+12|639.80|7,422,888|45.89%|29|2022-01-12|Jan 12, 2022|12/2021|5.42|5.55|203140000000|202910000000|2021-10-13|Oct 13, 2021|09/2021|5.36|5.2|196700000000|193020000000
2022-01-16 20:11:38|04377|18470|YESB|352.02B|352020000000|14.05|122,551,194|-20.17%|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
2022-01-16 20:11:42|04378|18471|ZEE|309.81B|309810000000|322.55|19,437,621|43.42%|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
2022-01-16 20:11:46|04379|946102|2670|426.73B|426730000000|5,170.0|447,161|-11.17%|28|2022-01-12|Jan 12, 2022|11/2021|47.63|70.27|59270000000|62550000000|2021-10-13|Oct 13, 2021|08/2021|61.67|43.94|58680000000|59810000000
2022-01-16 20:11:50|04380|946298|8572|534.22B|534220000000|341.0|3,308,939|-25.71%|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
2022-01-16 20:11:54|04381|946144|4401|258.24B|258240000000|2,507.0|214,252|39.36%|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
2022-01-16 20:11:58|04382|44296|6857|2.09T|2.09E+12|10,720.0|1,786,405|19.91%|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
2022-01-16 20:12:02|04383|44267|8267|2.03T|2.03E+12|2,394.5|1,921,413|-28.33%|33|2022-01-12|Jan 12, 2022|11/2021|-16.02|-11.36|2000000000|2000000000|2021-10-06|Oct 06, 2021|08/2021|-0.48|-1.66|2000000000|2000000000
2022-01-16 20:12:12|04384|946297|8570|266.56B|266560000000|1,235.0|682,952|-7.77%|30|2022-01-12|Jan 12, 2022|11/2021|19.42|19.15|110770000000|130460000000|2021-10-06|Oct 06, 2021|08/2021|30.06|25.38|115760000000|121330000000
2022-01-16 20:12:17|04385|946310|8905|364.98B|364980000000|1,604.0|482,592|-6.2%|28|2022-01-11|Jan 11, 2022|11/2021|15.92|40.15|79190000000|86030000000|2021-10-05|Oct 05, 2021|08/2021|17.38|9.76|77890000000|80860000000
2022-01-16 20:12:19|04386|44240|5201|1.15T|1.15E+12|5,200.0|1,101,477|35.42%|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
2022-01-16 20:12:23|04387|949910|4206|215.64B|215640000000|3,300.0|106,979|-7.3%|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
2022-01-16 20:12:27|04388|952959|9627|196.71B|196710000000|5,600.0|114,289|-12.77%|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
2022-01-16 20:12:32|04389|946132|4088|405.29B|405290000000|1,810.0|579,982|1.57%|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
2022-01-16 20:12:36|04390|946246|7259|1.29T|1.29E+12|4,785.0|752,643|56.12%|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
2022-01-16 20:12:40|04391|44209|2802|1.81T|1.81E+12|3,361.0|1,791,964|36.71%|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
2022-01-16 20:12:44|04392|946105|2784|326.73B|326730000000|1,575.0|667,590|-25.78%|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
2022-01-16 20:12:47|04393|44281|6770|238.08B|238080000000|1,149.0|2,080,751|-20.92%|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
2022-01-16 20:12:55|04394|44146|6113|409.2B|409200000000|1,177.0|1,225,790|-1.59%|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
2022-01-16 20:12:58|04395|952375|6436|187B|187000000000|2,531.0|97,374|4.89%|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
2022-01-16 20:13:02|04396|44248|9202|1.12T|1.12E+12|2,384.0|4,796,339|4.47%|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
2022-01-16 20:13:05|04397|946220|6754|239.48B|239480000000|1,774.0|1,404,426|-30.65%|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
2022-01-16 20:13:09|04398|44282|8304|312.95B|312950000000|2,680.0|620,918|36.04%|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
2022-01-16 20:13:13|04399|951876|2815|200.02B|200020000000|6,280.0|49,146|-9.9%|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
2022-01-16 20:13:16|04400|952550|7476|237.41B|237410000000|6,350.0|71,379|-21.94%|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
2022-01-16 20:13:20|04401|44184|2502|2.36T|2.36E+12|4,650.0|1,634,979|9.85%|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
2022-01-16 20:13:23|04402|992296|7747|591.06B|591060000000|2,176.0|850,333|-37.47%|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
2022-01-16 20:13:26|04403|44274|3407|1.58T|1.58E+12|1,138.0|3,357,343|0.89%|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
2022-01-16 20:13:32|04404|946263|7936|419.35B|419350000000|2,291.0|886,287|23.11%|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
2022-01-16 20:13:35|04405|44160|4503|3.48T|3.48E+12|1,878.5|3,660,521|13.03%|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
2022-01-16 20:13:39|04406|953004|9832|109.58B|109580000000|1,406.0|271,405|-1.82%|26|2021-10-29|Oct 29, 2021|09/2021|10.32|--|51270000000|--|2021-07-30|Jul 30, 2021|06/2021|13.5|--|52280000000|--
2022-01-16 20:13:43|04407|946226|6845|662.36B|662360000000|4,825.0|342,213|-17.1%|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
2022-01-16 20:13:46|04408|946262|7832|1.77T|1.77E+12|8,043.0|648,221|-12.73%|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
2022-01-16 20:13:50|04409|987115|6532|553.66B|553660000000|36,200.0|296,907|104.87%|21|2022-01-14|Jan 14, 2022|11/2021|271.66|201.6|15000000000|13660000000|2021-10-15|Oct 15, 2021|08/2021|213.1|213.1|13240000000|13240000000
2022-01-16 20:13:53|04410|991446|2412|608.69B|608690000000|3,825.0|799,223|22.4%|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
2022-01-16 20:13:59|04411|946340|9783|213.65B|213650000000|2,216.0|233,069|10.3%|27|2021-11-05|Nov 05, 2021|09/2021|89.35|89.4|111940000000|111940000000|2021-08-06|Aug 06, 2021|06/2021|-31.46|-31.5|105460000000|105310000000
2022-01-16 20:14:03|04412|44235|5108|3.58T|3.58E+12|5,079.0|1,575,169|28.1%|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
2022-01-16 20:14:07|04413|946206|6448|579.2B|579200000000|2,228.0|724,415|-7.05%|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
2022-01-16 20:14:11|04414|949900|2229|359.62B|359620000000|2,717.0|423,466|-12.78%|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
2022-01-16 20:14:14|04415|44187|7751|2.9T|2.9E+12|2,775.0|4,399,834|23.42%|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
2022-01-16 20:14:18|04416|946272|8060|295.66B|295660000000|2,280.0|163,816|-1.13%|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
2022-01-16 20:14:21|04417|946338|9697|521.37B|521370000000|2,442.0|1,279,377|-29.93%|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
2022-01-16 20:14:25|04418|44306|6952|340.44B|340440000000|1,403.0|1,820,246|-23.75%|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
2022-01-16 20:14:29|04419|44218|9022|2.89T|2.89E+12|14,665.0|607,246|0.76%|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
2022-01-16 20:14:35|04420|952820|8439|686.77B|686770000000|5,620.0|136,502|-34.11%|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
2022-01-16 20:14:39|04421|44307|8331|549.18B|549180000000|745.0|2,119,280|23.55%|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
2022-01-16 20:14:43|04422|44283|9502|922.51B|922510000000|1,220.0|2,262,782|-6.05%|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
2022-01-16 20:14:45|04423|44175|4519|6.17T|6.17E+12|3,750.0|2,380,157|-36.38%|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
2022-01-16 20:14:48|04424|946330|9504|342.97B|342970000000|952.0|1,397,987|-23.72%|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
2022-01-16 20:14:52|04425|946097|2579|241.4B|241400000000|1,346.0|653,584|-15.35%|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
2022-01-16 20:14:56|04426|952591|7616|143.15B|143150000000|1,652.0|403,456|-1.02%|26|2021-11-10|Nov 10, 2021|09/2021|2.5|--|39070000000|--|2021-08-06|Aug 06, 2021|06/2021|2.68|--|39330000000|--
2022-01-16 20:14:59|04427|44124|1721|328.04B|328040000000|2,648.0|513,456|-19.51%|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
2022-01-16 20:15:04|04428|976159|7186|576.75B|576750000000|478.0|3,309,361|22.25%|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
2022-01-16 20:15:06|04429|962543|5021|198.35B|198350000000|2,368.0|374,259|7.29%|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
2022-01-16 20:15:10|04430|949906|3349|620.52B|620520000000|15,670.0|153,389|-1.32%|27|2022-01-11|Jan 11, 2022|11/2021|126.31|133.03|181730000000|181900000000|2021-10-11|Oct 11, 2021|08/2021|157.68|165.96|189410000000|191050000000
2022-01-16 20:15:13|04431|44262|8253|198.5B|198500000000|1,270.0|992,198|1.44%|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
2022-01-16 20:15:16|04432|952146|4751|909.36B|909360000000|1,799.0|3,526,800|-0.88%|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
2022-01-16 20:15:20|04433|44207|7912|766.03B|766030000000|2,847.0|678,692|50.87%|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
2022-01-16 20:15:24|04434|44138|8750|2.83T|2.83E+12|2,706.5|3,495,187|54.04%|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
2022-01-16 20:15:28|04435|946137|4202|258.49B|258490000000|865.0|890,433|11.47%|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
2022-01-16 20:15:32|04436|946177|5471|188.84B|188840000000|4,430.0|122,703|-1.88%|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
2022-01-16 20:15:36|04437|946202|6383|1.08T|1.08E+12|8,570.0|394,815|-33.36%|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
2022-01-16 20:15:39|04438|44190|4568|5.08T|5.08E+12|2,650.0|3,474,877|-27.87%|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
2022-01-16 20:15:52|04439|976160|7458|223.35B|223350000000|3,385.0|83,493|-5.31%|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
2022-01-16 20:15:56|04440|44181|6367|7.4T|7.4E+12|25,300.0|713,100|8.93%|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
2022-01-16 20:15:59|04441|44182|7735|605.05B|605050000000|12,990.0|673,700|50.17%|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
2022-01-16 20:16:12|04442|952021|3880|312.11B|312110000000|1,878.0|159,285|-3.35%|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
2022-01-16 20:16:25|04443|946085|1878|905.35B|905350000000|13,290.0|207,895|42.9%|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
2022-01-16 20:16:29|04444|44149|1925|2.21T|2.21E+12|3,373.0|1,390,385|7.76%|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
2022-01-16 20:16:34|04445|44332|8601|1.05T|1.05E+12|700.6|4,834,002|36.44%|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
2022-01-16 20:16:38|04446|946114|3107|168.62B|168620000000|1,773.0|264,713|-5.09%|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
2022-01-16 20:16:41|04447|102045|2432|205.17B|205170000000|1,731.0|591,003|-9.51%|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
2022-01-16 20:16:44|04448|44110|4061|344.07B|344070000000|3,990.0|315,454|-6.12%|33|2021-11-08|Nov 08, 2021|09/2021|137.88|131.04|104420000000|102520000000|2021-08-06|Aug 06, 2021|06/2021|71.41|66.63|86730000000|87180000000
2022-01-16 20:16:49|04449|44301|6902|7.47T|7.47E+12|9,750.0|1,582,441|69.89%|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
2022-01-16 20:16:53|04450|44145|4324|1.12T|1.12E+12|4,080.0|796,918|32.47%|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
2022-01-16 20:16:56|04451|946157|4631|292.01B|292010000000|3,085.0|224,621|18.93%|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
2022-01-16 20:16:59|04452|946194|6146|1.27T|1.27E+12|35,150.0|193,230|-7.38%|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
2022-01-16 20:17:03|04453|946193|6141|249.02B|249020000000|1,994.0|636,570|19.19%|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
2022-01-16 20:17:07|04454|44111|5714|304.06B|304060000000|5,110.0|285,369|23.13%|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
2022-01-16 20:17:10|04455|952120|4665|135.42B|135420000000|2,743.0|83,846|-2.8%|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
2022-01-16 20:17:13|04456|44208|9020|2.53T|2.53E+12|6,700.0|1,610,125|-0.53%|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
2022-01-16 20:17:16|04457|44171|6361|576.7B|576700000000|6,270.0|428,303|69%|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
2022-01-16 20:17:19|04458|44180|4523|1.78T|1.78E+12|6,198.0|1,143,597|-20.43%|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
2022-01-16 20:17:23|04459|946335|9513|273.66B|273660000000|1,495.0|1,133,185|-8.28%|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
2022-01-16 20:17:27|04460|44225|5020|1.48T|1.48E+12|459.5|15,084,518|7.61%|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
2022-01-16 20:17:30|04461|951790|2206|240.02B|240020000000|3,700.0|157,962|-19.74%|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
2022-01-16 20:17:33|04462|952167|4921|361.91B|361910000000|2,999.0|376,480|-21.39%|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
2022-01-16 20:17:37|04463|44311|6954|4.35T|4.35E+12|22,695.0|781,766|-17.55%|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
2022-01-16 20:17:41|04464|44328|9983|6.53T|6.53E+12|63,910.0|588,149|-29.76%|33|2022-01-13|Jan 13, 2022|11/2021|916.21|603.41|627390000000|617290000000|2021-10-14|Oct 14, 2021|08/2021|183.02|112.19|434910000000|434910000000
2022-01-16 20:17:45|04465|998064|3563|428.5B|428500000000|3,705.0|742,123|1.23%|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
2022-01-16 20:17:50|04466|952653|7947|322.42B|322420000000|3,940.0|99,257|-7.4%|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
2022-01-16 20:17:53|04467|44221|6504|895.59B|895590000000|6,270.0|585,043|53.87%|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
2022-01-16 20:17:58|04468|952306|6134|258.19B|258190000000|2,677.0|378,972|-2.87%|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
2022-01-16 20:18:01|04469|946161|4676|257.32B|257320000000|1,157.0|486,402|-1.45%|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
2022-01-16 20:18:05|04470|946100|2607|202.96B|202960000000|2,361.0|199,415|-20.1%|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
2022-01-16 20:18:09|04471|44205|4901|3.34T|3.34E+12|8,324.0|1,383,175|35.75%|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
2022-01-16 20:18:13|04472|952365|6406|204.64B|204640000000|2,519.0|127,185|9.24%|26|2021-11-10|Nov 10, 2021|09/2021|45.01|--|46970000000|45300000000|2021-08-06|Aug 06, 2021|06/2021|41.13|--|39660000000|--
2022-01-16 20:18:16|04473|44246|6702|3.57T|3.57E+12|18,140.0|577,162|13.77%|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
2022-01-16 20:18:24|04474|946221|6755|274.24B|274240000000|2,620.0|267,498|-3.61%|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
2022-01-16 20:18:34|04475|44317|8354|433.61B|433610000000|2,281.0|629,584|14.97%|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|--
2022-01-16 20:18:38|04476|44121|5801|170.33B|170330000000|2,420.0|485,957|-17.29%|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
2022-01-16 20:18:45|04477|952380|6457|135.04B|135040000000|2,222.0|104,064|7.76%|26|2021-11-05|Nov 05, 2021|09/2021|32|--|54940000000|55950000000|2021-08-06|Aug 06, 2021|06/2021|13.06|--|48220000000|48940000000
2022-01-16 20:18:49|04478|946328|9449|290.43B|290430000000|2,637.0|317,034|-18.11%|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
2022-01-16 20:18:53|04479|952010|3769|853.99B|853990000000|11,260.0|207,603|-23.03%|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
2022-01-16 20:18:59|04480|952717|8111|285.44B|285440000000|6,290.0|92,690|-1.1%|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
2022-01-16 20:19:02|04481|44236|6674|206.32B|206320000000|2,635.0|547,272|-13.46%|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
2022-01-16 20:19:06|04482|976126|3765|128.64B|128640000000|2,484.0|595,611|-0.68%|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
2022-01-16 20:19:10|04483|946287|8359|204.68B|204680000000|418.0|1,084,023|17.42%|27|2021-10-29|Oct 29, 2021|09/2021|9.08|--|32560000000|--|2021-07-30|Jul 30, 2021|06/2021|22.44|--|41890000000|--
2022-01-16 20:19:15|04484|949901|2433|716.29B|716290000000|1,917.0|564,292|29.18%|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
2022-01-16 20:19:19|04485|946233|6965|967.67B|967670000000|6,250.0|335,225|-1.11%|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
2022-01-16 20:19:23|04486|946315|9042|781.89B|781890000000|3,245.0|526,782|-5.94%|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
2022-01-16 20:19:29|04487|969277|1808|395.77B|395770000000|1,441.0|698,890|18.11%|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
2022-01-16 20:19:33|04488|946327|9435|740.32B|740320000000|16,360.0|75,072|-22.83%|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
2022-01-16 20:19:37|04489|44142|7205|587.23B|587230000000|1,023.0|1,839,661|15.59%|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
2022-01-16 20:19:42|04490|946290|7337|228.28B|228280000000|735.0|459,690|19.32%|27|2021-11-08|Nov 08, 2021|09/2021|12.97|--|34760000000|--|2021-08-05|Aug 05, 2021|06/2021|22.89|--|35870000000|--
2022-01-16 20:19:48|04491|946224|6806|624.94B|624940000000|17,680.0|80,126|13.55%|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
2022-01-16 20:19:53|04492|946148|4530|294.94B|294940000000|3,635.0|439,580|-40.12%|28|2022-01-13|Jan 13, 2022|11/2021|14.94|--|28110000000|--|2021-10-14|Oct 14, 2021|08/2021|32.29|--|30790000000|61000000
2022-01-16 20:19:56|04493|44206|6501|6.64T|6.64E+12|6,861.0|3,540,403|57.94%|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
2022-01-16 20:20:01|04494|44161|6305|632.85B|632850000000|2,976.0|683,200|-8.01%|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
2022-01-16 20:20:05|04495|946180|5486|901.29B|901290000000|2,108.0|1,799,410|25.1%|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
2022-01-16 20:20:09|04496|946319|9086|436.85B|436850000000|5,220.0|210,905|67.04%|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
2022-01-16 20:20:13|04497|946334|9509|106.15B|106150000000|517.0|689,033|27.97%|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
2022-01-16 20:20:27|04498|946289|8377|123.32B|123320000000|939.0|368,349|-3.4%|27|2021-11-10|Nov 10, 2021|09/2021|35.45|--|44560000000|--|2021-07-30|Jul 30, 2021|06/2021|59.3|--|43340000000|--
2022-01-16 20:20:35|04499|946331|9505|120.87B|120870000000|579.0|525,223|-18.22%|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
2022-01-16 20:20:38|04500|44157|7267|5.93T|5.93E+12|3,473.0|4,108,059|22.5%|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
2022-01-16 20:20:42|04501|946228|6856|267.95B|267950000000|6,350.0|131,854|-4.51%|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
2022-01-16 20:20:47|04502|952386|6465|633.73B|633730000000|8,750.0|103,295|-7.21%|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
2022-01-16 20:20:51|04503|946107|2810|291.47B|291470000000|2,927.0|209,590|-24.66%|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
2022-01-16 20:20:54|04504|946261|7741|5.62T|5.62E+12|15,235.0|838,385|9.21%|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
2022-01-16 20:20:58|04505|946151|4544|161.87B|161870000000|2,837.0|399,236|-4.64%|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
2022-01-16 20:21:02|04506|946111|3003|784.23B|784230000000|1,029.0|3,008,675|-9.58%|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
2022-01-16 20:21:06|04507|946131|4062|933.98B|933980000000|6,690.0|1,128,505|33%|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
2022-01-16 20:21:09|04508|946169|5019|933.56B|933560000000|3,140.0|975,551|28.11%|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
2022-01-16 20:21:13|04509|44122|7013|368.89B|368890000000|2,439.0|1,400,367|23.68%|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
2022-01-16 20:21:18|04510|946117|3291|802.27B|802270000000|2,782.0|570,374|26%|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
2022-01-16 20:21:22|04511|976103|2492|181.04B|181040000000|792.0|537,872|-8.76%|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
2022-01-16 20:21:26|04512|1177847|5076|318.44B|318440000000|1,109.00|918,082|-|2|2021-12-01|Dec 01, 2021|09/2021|24.8|24.8|166020000000|168360000000|2021-09-01|Sep 01, 2021|06/2021|--|--|142130000000|--
2022-01-16 20:21:29|04513|44119|1605|1.51T|1.51E+12|1,089.0|11,868,100|65.5%|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
2022-01-16 20:21:33|04514|946125|3774|382.93B|382930000000|4,240.0|315,813|84.99%|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
2022-01-16 20:21:38|04515|44229|3099|320.43B|320430000000|840.0|2,425,172|29.03%|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
2022-01-16 20:21:41|04516|44132|7202|1.17T|1.17E+12|1,509.0|2,744,346|53.82%|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
2022-01-16 20:21:45|04517|946099|2593|745.73B|745730000000|6,150.0|128,300|-9.82%|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
2022-01-16 20:21:49|04518|44217|8001|5.19T|5.19E+12|3,497.0|2,813,533|11.44%|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
2022-01-16 20:21:55|04519|946164|4739|792.58B|792580000000|3,430.0|433,138|-9.5%|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
2022-01-16 20:21:59|04520|952705|8088|334.77B|334770000000|5,820.0|171,579|-15.77%|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
2022-01-16 20:22:03|04521|946279|8273|219.08B|219080000000|3,065.0|146,687|-19.55%|28|2022-01-11|Jan 11, 2022|11/2021|79.07|--|164250000000|174430000000|2021-10-12|Oct 12, 2021|08/2021|78.84|--|166890000000|180180000000
2022-01-16 20:22:08|04522|44224|3086|265.79B|265790000000|1,015.0|1,513,390|14.04%|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
2022-01-16 20:22:18|04523|946303|8595|162.85B|162850000000|6,410.0|128,444|17.4%|27|2021-10-22|Oct 22, 2021|09/2021|37.85|--|3580000000|--|2021-07-21|Jul 21, 2021|06/2021|362.34|--|14860000000|--
2022-01-16 20:22:21|04524|940785|9201|930.83B|930830000000|2,130.0|5,931,016|12.58%|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
2022-01-16 20:22:25|04525|952973|9706|433.55B|433550000000|4,655.0|365,136|-25.99%|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
2022-01-16 20:22:29|04526|952851|8697|1.3T|1.3E+12|2,470.5|1,417,426|-7.71%|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
2022-01-16 20:22:32|04527|959212|7182|4.21T|4.21E+12|1,123.0|3,308,782|23.27%|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
2022-01-16 20:22:36|04528|959213|6178|3.73T|3.73E+12|990.7|30,990,313|13.56%|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
2022-01-16 20:22:40|04529|959214|7181|843.83B|843830000000|2,112.0|1,280,582|-6.3%|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
2022-01-16 20:22:44|04530|44305|5631|314.14B|314140000000|4,270.0|526,221|39.09%|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
2022-01-16 20:22:48|04531|44219|2914|4.19T|4.19E+12|2,363.0|5,550,848|14.76%|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
2022-01-16 20:22:52|04532|952101|4552|260.37B|260370000000|2,104.0|499,162|-16.34%|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
2022-01-16 20:22:55|04533|952482|6951|365.74B|365740000000|7,170.0|555,695|45.73%|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
2022-01-16 20:23:00|04534|44290|5411|988.64B|988640000000|1,717.0|7,704,043|68.17%|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
2022-01-16 20:23:04|04535|44159|1963|264.96B|264960000000|1,049.0|1,143,625|-7.98%|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
2022-01-16 20:23:08|04536|946136|4185|866.75B|866750000000|4,030.0|725,615|31.91%|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
2022-01-16 20:23:12|04537|44196|6473|366.63B|366630000000|1,069.0|1,225,859|23.87%|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
2022-01-16 20:23:17|04538|952128|4686|324.97B|324970000000|5,060.0|107,990|-32.26%|26|2021-11-11|Nov 11, 2021|09/2021|56.81|--|10920000000|--|2021-08-05|Aug 05, 2021|06/2021|51.73|--|10240000000|--
2022-01-16 20:23:28|04539|946280|8282|220.84B|220840000000|1,114.0|904,866|-20.94%|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
2022-01-16 20:23:32|04540|946329|9468|350.31B|350310000000|2,519.0|678,070|43.94%|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
2022-01-16 20:23:35|04541|946108|2811|266.39B|266390000000|3,010.0|198,143|-14.12%|27|2021-10-29|Oct 29, 2021|09/2021|35.03|--|49900000000|41720000000|2021-07-28|Jul 28, 2021|06/2021|37.88|--|50200000000|--
2022-01-16 20:23:39|04542|44144|1812|674.02B|674020000000|1,351.0|1,338,662|-5.33%|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
2022-01-16 20:23:43|04543|946095|2371|536.46B|536460000000|2,622.0|567,479|-7.09%|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
2022-01-16 20:23:47|04544|946146|4521|163.38B|163380000000|4,320.0|76,626|4.85%|27|2021-11-04|Nov 04, 2021|09/2021|88.46|--|19140000000|--|2021-08-03|Aug 03, 2021|06/2021|87.78|--|18450000000|--
2022-01-16 20:23:51|04545|946323|9364|257.37B|257370000000|2,221.0|280,511|18.33%|27|2021-11-12|Nov 12, 2021|09/2021|42.64|--|64550000000|64580000000|2021-08-10|Aug 10, 2021|06/2021|51.37|--|64420000000|--
2022-01-16 20:23:54|04546|946134|4118|253.45B|253450000000|3,885.0|149,151|7.47%|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
2022-01-16 20:23:58|04547|44288|9503|976.63B|976630000000|1,094.0|2,013,490|6.78%|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
2022-01-16 20:24:02|04548|946156|4613|630.37B|630370000000|2,453.0|617,716|-16.71%|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
2022-01-16 20:24:06|04549|44150|4452|2.7T|2.7E+12|5,705.0|1,546,918|-27.06%|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
2022-01-16 20:24:10|04550|44117|7012|388.34B|388340000000|2,319.0|1,905,975|-7.83%|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
2022-01-16 20:24:14|04551|44243|9107|742.46B|742460000000|7,960.0|6,821,448|280.32%|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
2022-01-16 20:24:18|04552|44268|9433|7.94T|7.94E+12|3,559.0|4,564,266|8.57%|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
2022-01-16 20:24:21|04553|952896|9045|286.83B|286830000000|2,676.0|408,484|-46.8%|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
2022-01-16 20:24:24|04554|946313|9006|314.37B|314370000000|1,142.0|856,923|-37.6%|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
2022-01-16 20:24:27|04555|44198|9008|609.89B|609890000000|4,995.0|302,033|-39.89%|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
2022-01-16 20:24:31|04556|44203|9009|499.2B|499200000000|2,962.0|482,585|-12.88%|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
2022-01-16 20:24:35|04557|946106|2809|313.6B|313600000000|2,256.0|326,802|-5.61%|28|2022-01-11|Jan 11, 2022|11/2021|24.76|21.35|103190000000|104620000000|2021-10-04|Oct 04, 2021|08/2021|35.15|25.38|104970000000|104660000000
2022-01-16 20:24:38|04558|943426|6861|15.08T|1.508E+13|62,160.0|512,205|8.98%|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
2022-01-16 20:24:43|04559|44204|2801|1.64T|1.64E+12|8,540.0|466,207|14.94%|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
2022-01-16 20:24:46|04560|946089|1944|348.61B|348610000000|1,701.0|251,120|-1.39%|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
2022-01-16 20:24:50|04561|946314|9041|619.05B|619050000000|3,255.0|461,580|-27.02%|27|2021-11-12|Nov 12, 2021|09/2021|14.21|--|166720000000|--|2021-08-10|Aug 10, 2021|06/2021|48.9|--|124960000000|--
2022-01-16 20:24:53|04562|44189|2503|1.56T|1.56E+12|1,868.5|3,097,346|-20.12%|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
2022-01-16 20:24:57|04563|952180|4967|658.42B|658420000000|8,470.0|142,811|-29.59%|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
2022-01-16 20:25:01|04564|951896|3038|840.44B|840440000000|3,855.0|1,512,393|29.84%|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
2022-01-16 20:25:04|04565|44285|5406|245.44B|245440000000|624.0|5,056,138|13.04%|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
2022-01-16 20:25:08|04566|951986|3635|695.48B|695480000000|4,180.0|393,930|-10.03%|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
2022-01-16 20:25:13|04567|946249|7276|1.02T|1.02E+12|6,370.0|404,651|-5.63%|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
2022-01-16 20:25:16|04568|952668|7984|194.9B|194900000000|1,676.0|195,570|19.03%|26|2021-10-25|Oct 25, 2021|09/2021|27.13|--|73720000000|--|2021-07-30|Jul 30, 2021|06/2021|52.26|--|77980000000|--
2022-01-16 20:25:20|04569|44151|6301|2.84T|2.84E+12|3,005.0|3,295,964|-0.33%|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
2022-01-16 20:25:23|04570|44323|9766|706.64B|706640000000|5,290.0|499,090|-18.62%|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
2022-01-16 20:25:28|04571|44210|4902|263.09B|263090000000|533.0|5,806,349|25.12%|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
2022-01-16 20:25:31|04572|952168|4922|628.12B|628120000000|11,010.0|221,875|-31.19%|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
2022-01-16 20:25:36|04573|44166|6326|3.11T|3.11E+12|2,606.5|2,489,626|11.01%|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
2022-01-16 20:25:39|04574|44269|3405|360.86B|360860000000|1,049.0|2,017,984|-5.07%|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
2022-01-16 20:25:42|04575|946200|6370|589.99B|589990000000|5,250.0|332,959|14.13%|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
2022-01-16 20:25:47|04576|993287|3549|212.53B|212530000000|6,740.0|66,718|-24.01%|21|2022-01-04|Jan 04, 2022|11/2021|74.43|83.76|80560000000|81840000000|2021-10-28|Oct 28, 2021|08/2021|74.46|72.34|80630000000|79870000000
2022-01-16 20:25:50|04577|44316|6971|2.56T|2.56E+12|7,143.0|987,046|5.62%|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
2022-01-16 20:25:54|04578|946090|1951|265.56B|265560000000|2,405.0|304,644|-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
2022-01-16 20:25:57|04579|44120|4151|1.58T|1.58E+12|2,938.0|774,634|4.26%|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
2022-01-16 20:26:01|04580|949896|1959|245.48B|245480000000|3,465.0|102,472|7.61%|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
2022-01-16 20:26:10|04581|102043|9508|404.65B|404650000000|856.0|1,755,356|-10.18%|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
2022-01-16 20:26:13|04582|976158|7180|197.6B|197600000000|454.0|675,534|2.71%|22|2021-11-11|Nov 11, 2021|09/2021|10.38|--|43800000000|--|2021-08-11|Aug 11, 2021|06/2021|15.84|--|43800000000|--
2022-01-16 20:26:19|04583|992794|9142|369.07B|369070000000|2,349.0|946,211|4.45%|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
2022-01-16 20:26:22|04584|952471|6920|2.71T|2.71E+12|30,000.0|4,160,856|103.25%|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
2022-01-16 20:26:26|04585|946101|2651|496.35B|496350000000|4,960.0|302,441|-0.8%|28|2022-01-07|Jan 07, 2022|11/2021|69.68|59.15|173720000000|179200000000|2021-10-07|Oct 07, 2021|08/2021|117.6|79.47|179500000000|181720000000
2022-01-16 20:26:30|04586|946264|7966|195.74B|195740000000|2,737.0|120,697|13.29%|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
2022-01-16 20:26:35|04587|946166|4912|432.32B|432320000000|1,487.0|1,270,480|-38.6%|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
2022-01-16 20:26:38|04588|946184|5938|831.7B|831700000000|2,861.0|1,026,256|19.56%|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
2022-01-16 20:26:42|04589|946096|2413|3.17T|3.17E+12|4,674.0|2,541,659|-53.4%|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
2022-01-16 20:26:46|04590|946212|6592|245.5B|245500000000|3,800.0|223,879|-8.54%|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
2022-01-16 20:26:50|04591|946210|6586|1.31T|1.31E+12|4,834.0|642,500|-4.47%|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
2022-01-16 20:26:55|04592|952608|7730|159.35B|159350000000|1,619.0|299,966|-45.04%|27|2022-01-12|Jan 12, 2022|11/2021|13.43|--|4730000000|4530000000|2021-10-08|Oct 08, 2021|08/2021|8.24|--|4260000000|4260000000
2022-01-16 20:26:59|04593|44222|8002|2.04T|2.04E+12|1,176.0|5,627,313|58.49%|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
2022-01-16 20:27:03|04594|102046|1333|126.4B|126400000000|2,402.0|109,884|4.75%|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
2022-01-16 20:27:09|04595|44257|8252|436B|436000000000|2,139.0|856,528|15.37%|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
2022-01-16 20:27:13|04596|946176|5463|212.8B|212800000000|2,640.0|146,908|10.83%|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
2022-01-16 20:27:16|04597|949904|3088|536.78B|536780000000|3,960.0|611,551|-9.07%|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
2022-01-16 20:27:19|04598|44152|7261|616.64B|616640000000|979.0|4,339,551|28.65%|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
2022-01-16 20:27:23|04599|952500|7167|282.76B|282760000000|260.0|5,174,097|20.93%|26|2021-11-12|Nov 12, 2021|09/2021|5.52|--|63920000000|--|2021-08-05|Aug 05, 2021|06/2021|16.63|--|70100000000|--
2022-01-16 20:27:26|04600|946256|7459|436.3B|436300000000|2,078.0|541,682|-2.72%|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
2022-01-16 20:27:33|04601|951799|2270|137.91B|137910000000|2,042.0|128,190|-6.5%|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
2022-01-16 20:27:37|04602|44169|2269|1.01T|1.01E+12|7,050.0|470,413|-3.56%|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
2022-01-16 20:27:41|04603|952986|9744|179.22B|179220000000|6,700.0|60,534|30.35%|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
2022-01-16 20:27:44|04604|976163|7780|218.41B|218410000000|2,890.0|254,377|-55.67%|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
2022-01-16 20:27:49|04605|952166|4919|182.39B|182390000000|5,610.0|95,466|-12.75%|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
2022-01-16 20:27:53|04606|44201|6479|1.23T|1.23E+12|3,040.0|1,102,846|40.09%|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
2022-01-16 20:28:00|04607|949827|1417|191.59B|191590000000|1,916.0|219,354|9.8%|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
2022-01-16 20:28:04|04608|946343|9962|1.18T|1.18E+12|4,140.0|624,716|31.01%|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
2022-01-16 20:28:09|04609|44130|4188|1.29T|1.29E+12|905.6|6,521,111|36.28%|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
2022-01-16 20:28:13|04610|44247|8058|5.78T|5.78E+12|3,915.0|4,921,764|45.54%|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
2022-01-16 20:28:17|04611|44216|6503|3.24T|3.24E+12|1,525.0|4,857,211|-7.01%|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
2022-01-16 20:28:21|04612|44158|8802|2.15T|2.15E+12|1,615.0|3,466,034|-3.12%|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
2022-01-16 20:28:24|04613|946135|4182|431.7B|431700000000|2,075.0|1,114,261|-14.82%|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
2022-01-16 20:28:27|04614|44112|7011|1.06T|1.06E+12|3,170.0|1,818,990|-1.49%|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
2022-01-16 20:28:33|04615|44253|9301|224.53B|224530000000|2,766.0|228,959|-13.43%|32|2021-10-29|Oct 29, 2021|09/2021|43.55|--|60720000000|59680000000|2021-07-30|Jul 30, 2021|06/2021|39.72|--|56920000000|53500000000
2022-01-16 20:28:37|04616|44325|5711|273.44B|273440000000|2,093.0|844,430|-12.35%|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
2022-01-16 20:28:40|04617|44147|7211|492.48B|492480000000|331.0|16,342,528|45.18%|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
2022-01-16 20:28:44|04618|44287|8306|9.03T|9.03E+12|707.8|49,504,089|42.16%|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
2022-01-16 20:28:48|04619|946302|8593|887.25B|887250000000|618.0|2,952,731|18.39%|27|2021-11-12|Nov 12, 2021|09/2021|19.33|--|425620000000|425600000000|2021-08-13|Aug 13, 2021|06/2021|22.8|--|407740000000|--
2022-01-16 20:28:52|04620|44232|8031|4.62T|4.62E+12|2,856.5|4,549,823|44.01%|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
2022-01-16 20:28:55|04621|44125|4183|643.49B|643490000000|3,330.0|999,077|13.81%|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
2022-01-16 20:29:00|04622|44153|8801|2.17T|2.17E+12|2,264.5|2,749,589|9.77%|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
2022-01-16 20:29:04|04623|44315|5706|191.92B|191920000000|3,360.0|724,761|-14.83%|32|2021-11-09|Nov 09, 2021|09/2021|220.4|--|158220000000|166810000000|2021-08-06|Aug 06, 2021|06/2021|328.46|328.5|147050000000|147780000000
2022-01-16 20:29:08|04624|44238|9104|1.14T|1.14E+12|9,500.0|4,476,097|203.51%|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
2022-01-16 20:29:11|04625|952288|6005|416.3B|416300000000|3,680.0|235,549|-41.03%|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
2022-01-16 20:29:15|04626|44327|8411|4.05T|4.05E+12|1,598.5|8,566,951|11.94%|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
2022-01-16 20:29:18|04627|949912|4534|134.02B|134020000000|3,525.0|51,115|-11.43%|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
2022-01-16 20:29:22|04628|1034504|3994|275.28B|275280000000|5,160.0|487,349|16.74%|20|2022-01-14|Jan 14, 2022|11/2021|-16.29|-13.24|4340000000|4380000000|2021-10-15|Oct 15, 2021|08/2021|-16.17|-12.57|3830000000|3840000000
2022-01-16 20:29:26|04629|949903|3064|1.02T|1.02E+12|2,051.0|1,476,213|-22.46%|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
2022-01-16 20:29:29|04630|951788|2201|192.64B|192640000000|3,830.0|112,415|-0.52%|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
2022-01-16 20:29:34|04631|951797|2264|271.29B|271290000000|5,480.0|139,384|12.53%|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
2022-01-16 20:29:37|04632|44128|8725|2.2T|2.2E+12|3,982.0|1,346,302|21.33%|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
2022-01-16 20:29:40|04633|943427|6981|5.8T|5.8E+12|9,063.0|2,530,859|-9.73%|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
2022-01-16 20:29:44|04634|946196|6268|439.1B|439100000000|3,660.0|1,385,157|-24.61%|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
2022-01-16 20:29:48|04635|952678|8012|224.24B|224240000000|1,860.0|156,120|18.4%|26|2021-11-04|Nov 04, 2021|09/2021|61.2|--|189370000000|--|2021-08-04|Aug 04, 2021|06/2021|58.37|--|184390000000|--
2022-01-16 20:29:52|04636|946316|9048|360.06B|360060000000|1,831.0|725,075|-33.44%|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
2022-01-16 20:29:56|04637|952895|9044|249.33B|249330000000|2,201.0|217,818|-15.44%|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
2022-01-16 20:30:00|04638|44241|6701|1.41T|1.41E+12|5,170.0|1,281,644|-10.24%|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
2022-01-16 20:30:04|04639|952566|7518|235.79B|235790000000|2,872.0|516,225|-21.21%|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
2022-01-16 20:30:07|04640|946124|3659|1.82T|1.82E+12|2,040.0|2,434,311|-37.52%|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
2022-01-16 20:30:10|04641|44275|5333|627.89B|627890000000|2,015.0|951,951|14.29%|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
2022-01-16 20:30:14|04642|946173|5334|425.89B|425890000000|2,095.0|979,026|15.11%|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
2022-01-16 20:30:18|04643|44174|2282|441.23B|441230000000|4,315.0|665,211|-5.06%|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
2022-01-16 20:30:22|04644|946187|5991|227.56B|227560000000|998.0|607,984|34.32%|27|2021-11-10|Nov 10, 2021|09/2021|12.25|--|137270000000|143300000000|2021-08-05|Aug 05, 2021|06/2021|24.65|--|141660000000|--
2022-01-16 20:30:27|04645|44214|2871|343.03B|343030000000|2,576.0|462,441|-13.27%|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
2022-01-16 20:30:31|04646|946213|6594|7.13T|7.13E+12|12,200.0|1,307,572|-9.96%|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
2022-01-16 20:30:36|04647|946266|7988|385.74B|385740000000|3,835.0|260,284|2.82%|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
2022-01-16 20:30:40|04648|946227|6849|267.69B|267690000000|3,160.0|214,044|1.12%|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
2022-01-16 20:30:44|04649|951775|2127|772.17B|772170000000|2,336.0|1,092,741|-18.61%|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
2022-01-16 20:30:49|04650|946271|8056|312.34B|312340000000|3,110.0|317,136|-23.3%|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
2022-01-16 20:30:53|04651|952906|9072|141.78B|141780000000|2,164.0|61,430|-0.73%|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
2022-01-16 20:30:56|04652|44172|7731|472.95B|472950000000|1,288.0|2,428,598|56.69%|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
2022-01-16 20:31:00|04653|946265|7974|6.09T|6.09E+12|51,920.0|754,202|-20.96%|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
2022-01-16 20:31:04|04654|44250|5214|268.76B|268760000000|2,889.0|836,889|26.16%|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
2022-01-16 20:31:11|04655|44223|9147|651.41B|651410000000|7,190.0|323,169|-1.37%|32|2021-12-01|Dec 01, 2021|09/2021|170.24|155.32|588700000000|555700000000|2021-08-13|Aug 13, 2021|06/2021|166.33|163.75|545030000000|529200000000
2022-01-16 20:31:14|04656|44140|4272|192.64B|192640000000|1,145.0|316,839|14.73%|33|2021-11-09|Nov 09, 2021|09/2021|23.22|--|42390000000|--|2021-07-30|Jul 30, 2021|06/2021|31.05|--|46450000000|--
2022-01-16 20:31:18|04657|44310|5703|114.67B|114670000000|1,852.0|341,913|-7.58%|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
2022-01-16 20:31:22|04658|946155|4612|2.23T|2.23E+12|950.0|2,555,277|-50.52%|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
2022-01-16 20:31:27|04659|44289|3863|133.56B|133560000000|1,156.0|687,418|-9.55%|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
2022-01-16 20:31:33|04660|952089|4516|514.58B|514580000000|7,640.0|152,744|5.82%|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
2022-01-16 20:31:37|04661|946133|4114|212.14B|212140000000|5,320.0|71,021|-11.04%|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
2022-01-16 20:31:41|04662|44280|5401|2.02T|2.02E+12|2,190.5|6,861,431|57.7%|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
2022-01-16 20:31:45|04663|44109|1332|168.38B|168380000000|541.0|1,813,659|22.68%|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
2022-01-16 20:31:49|04664|44263|9432|11.6T|1.16E+13|3,272.0|5,791,959|18.98%|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
2022-01-16 20:31:52|04665|946325|9404|312.99B|312990000000|1,227.0|399,005|5.59%|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
2022-01-16 20:31:55|04666|44233|9101|1.65T|1.65E+12|9,770.0|7,142,644|277.51%|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
2022-01-16 20:31:59|04667|946274|8086|174.68B|174680000000|1,071.0|436,708|-11.34%|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
2022-01-16 20:32:03|04668|952892|9031|200.08B|200080000000|2,538.0|100,056|-16.51%|26|2021-11-10|Nov 10, 2021|09/2021|2.19|--|98750000000|--|2021-08-12|Aug 12, 2021|06/2021|-2.18|--|88980000000|--
2022-01-16 20:32:07|04669|946083|1820|202.39B|202390000000|3,700.0|340,521|59.14%|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
2022-01-16 20:32:11|04670|44314|4021|894.2B|894200000000|6,280.0|408,597|7.72%|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
2022-01-16 20:32:17|04671|44127|7201|2.44T|2.44E+12|624.2|16,940,462|17.18%|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
2022-01-16 20:32:21|04672|44164|2002|478.36B|478360000000|1,609.0|589,269|-5.41%|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
2022-01-16 20:32:27|04673|44244|3105|154.5B|154500000000|928.0|1,048,105|18.07%|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
2022-01-16 20:32:31|04674|946110|2897|836.35B|836350000000|8,140.0|203,057|-12%|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
2022-01-16 20:32:35|04675|946342|9843|1.89T|1.89E+12|16,725.0|342,833|-25.43%|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
2022-01-16 20:32:39|04676|44458|6988|1.32T|1.32E+12|8,950.0|633,598|-3.66%|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
2022-01-16 20:32:42|04677|952080|4403|438.44B|438440000000|5,320.0|209,049|7.04%|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
2022-01-16 20:32:47|04678|946241|7240|226.59B|226590000000|1,310.0|276,716|10.08%|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
2022-01-16 20:32:50|04679|44113|8604|1.6T|1.6E+12|531.6|13,680,718|-9.96%|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
2022-01-16 20:32:54|04680|946116|3231|471.89B|471890000000|2,633.0|650,475|17.97%|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
2022-01-16 20:32:58|04681|946142|4307|2.57T|2.57E+12|4,360.0|1,072,751|12.23%|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
2022-01-16 20:33:02|04682|44186|6471|417.46B|417460000000|814.0|5,156,448|-14.68%|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
2022-01-16 20:33:05|04683|44191|6472|133.78B|133780000000|252.0|4,892,185|-6.32%|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
2022-01-16 20:33:10|04684|44308|9613|3.25T|3.25E+12|2,315.0|2,567,089|56.63%|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
2022-01-16 20:33:14|04685|44134|1802|648.87B|648870000000|905.0|2,345,262|-3.1%|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
2022-01-16 20:33:18|04686|952127|4684|1.62T|1.62E+12|18,250.0|144,657|-14.8%|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
2022-01-16 20:33:25|04687|44193|9007|726.37B|726370000000|2,000.0|799,859|-39.02%|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
2022-01-16 20:33:29|04688|44284|3861|585.42B|585420000000|591.0|3,013,067|-8.09%|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
2022-01-16 20:33:32|04689|44141|6103|165.45B|165450000000|5,240.0|113,085|-14.8%|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
2022-01-16 20:33:38|04690|44177|7733|2.97T|2.97E+12|2,307.5|4,004,180|15.84%|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
2022-01-16 20:33:43|04691|946215|6645|2.03T|2.03E+12|10,185.0|674,574|5%|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
2022-01-16 20:33:46|04692|946147|4528|1.39T|1.39E+12|2,825.5|1,301,256|-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
2022-01-16 20:33:52|04693|951943|3288|755.42B|755420000000|5,990.0|601,295|41.27%|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
2022-01-16 20:33:56|04694|946163|4716|1.09T|1.09E+12|8,490.0|206,903|-36.5%|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
2022-01-16 20:34:00|04695|946159|4661|6.04T|6.04E+12|18,440.0|823,346|15.39%|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
2022-01-16 20:34:04|04696|943425|8591|3.05T|3.05E+12|2,555.0|3,631,751|41.43%|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
2022-01-16 20:34:09|04697|44298|9532|806.23B|806230000000|1,939.0|1,046,944|-3.87%|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
2022-01-16 20:34:13|04698|946191|6136|203.25B|203250000000|2,081.0|200,570|3.79%|28|2022-01-12|Jan 12, 2022|11/2021|32.2|--|33620000000|30500000000|2021-10-08|Oct 08, 2021|08/2021|31.34|--|31320000000|30540000000
2022-01-16 20:34:17|04699|946165|4768|944.21B|944210000000|4,980.0|493,369|-0.6%|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
2022-01-16 20:34:20|04700|946153|4578|2.22T|2.22E+12|4,086.0|1,005,425|-7.43%|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
2022-01-16 20:34:23|04701|951826|2427|212.94B|212940000000|1,691.0|2,051,800|32.21%|26|2022-01-14|Jan 14, 2022|09/2021|-8.72|--|147360000000|142560000000|2021-07-30|Jul 30, 2021|06/2021|22.75|7.33|140820000000|129130000000
2022-01-16 20:34:28|04702|952776|8283|265.53B|265530000000|4,225.0|78,013|-25.62%|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
2022-01-16 20:34:32|04703|946257|7532|902.11B|902110000000|1,513.0|2,238,541|-34.07%|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
2022-01-16 20:34:38|04704|44256|6752|3.06T|3.06E+12|1,310.5|6,549,672|1.94%|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
2022-01-16 20:34:42|04705|946160|4666|236.88B|236880000000|1,533.0|802,720|-20.78%|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
2022-01-16 20:34:49|04706|946087|1893|183.02B|183020000000|642.0|1,052,579|-28.98%|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
2022-01-16 20:34:53|04707|969040|4587|308.08B|308080000000|2,373.0|1,789,779|-58.87%|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
2022-01-16 20:34:57|04708|949899|2181|695.13B|695130000000|3,015.0|676,300|61.32%|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
2022-01-16 20:35:02|04709|952657|7956|286.17B|286170000000|2,392.0|1,654,818|-45.14%|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
2022-01-16 20:35:06|04710|952627|7846|163.3B|163300000000|4,140.0|53,057|39.72%|26|2021-11-08|Nov 08, 2021|09/2021|86.99|--|25290000000|--|2021-08-10|Aug 10, 2021|06/2021|113.44|--|27630000000|--
2022-01-16 20:35:12|04711|952172|4927|385.38B|385380000000|1,742.0|617,139|-18.45%|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
2022-01-16 20:35:16|04712|961975|3923|445.61B|445610000000|2,459.0|890,051|24%|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
2022-01-16 20:35:19|04713|952147|4755|1.74T|1.74E+12|1,100.0|5,770,757|9.89%|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
2022-01-16 20:35:24|04714|952303|6098|9.89T|9.89E+12|6,049.0|4,859,085|33.44%|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
2022-01-16 20:35:28|04715|952874|8876|314.05B|314050000000|2,055.0|437,415|-17.87%|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
2022-01-16 20:35:36|04716|100158|6723|2.79T|2.79E+12|1,434.0|9,644,621|16.3%|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
2022-01-16 20:35:40|04717|946126|3941|220.64B|220640000000|891.0|804,138|1.37%|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
2022-01-16 20:35:44|04718|44292|8308|1.23T|1.23E+12|512.1|10,598,811|31.41%|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
2022-01-16 20:35:48|04719|952126|4681|197.76B|197760000000|1,863.0|411,225|27.08%|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
2022-01-16 20:35:53|04720|44192|7752|670.76B|670760000000|1,053.0|3,565,918|37.11%|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
2022-01-16 20:35:57|04721|946185|5947|537.86B|537860000000|10,800.0|126,021|-6.9%|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
2022-01-16 20:36:00|04722|946232|6963|1.05T|1.05E+12|10,740.0|609,567|-3.94%|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
2022-01-16 20:36:05|04723|949911|4527|361.6B|361600000000|3,170.0|221,164|0.63%|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
2022-01-16 20:36:09|04724|946255|7453|428.22B|428220000000|1,628.0|2,601,105|-29.65%|28|2022-01-07|Jan 07, 2022|11/2021|29.82|32.67|122950000000|120230000000|2021-10-14|Oct 14, 2021|08/2021|18.27|23.21|108640000000|108730000000
2022-01-16 20:36:15|04725|946204|6417|181.25B|181250000000|3,035.0|237,184|6.12%|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
2022-01-16 20:36:19|04726|946317|9065|285.76B|285760000000|4,885.0|160,643|20.17%|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
2022-01-16 20:36:23|04727|946276|8136|188.59B|188590000000|2,341.0|256,967|55.76%|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
2022-01-16 20:36:25|04728|1131558|4443|224B|224000000000|1,794.0|787,193|-17.04%|12|2022-01-13|Jan 13, 2022|11/2021|-0.6325|-0.43|4980000000|4880000000|2021-10-08|Oct 08, 2021|08/2021|5.23|6.33|4600000000|4580000000
2022-01-16 20:36:30|04729|946149|4536|554.37B|554370000000|1,386.0|1,141,064|-18.8%|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
2022-01-16 20:36:33|04730|946183|5929|275.29B|275290000000|1,246.0|391,066|-1.58%|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
2022-01-16 20:36:37|04731|44179|2501|171.06B|171060000000|2,196.0|290,920|10.57%|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
2022-01-16 20:36:41|04732|952104|4887|190.05B|190050000000|4,340.0|107,620|-9.3%|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
2022-01-16 20:36:44|04733|946294|8473|791.16B|791160000000|3,235.0|1,149,362|18.89%|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
2022-01-16 20:36:48|04734|946339|9719|643.8B|643800000000|2,062.0|490,946|9.1%|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
2022-01-16 20:36:51|04735|44318|9735|1.71T|1.71E+12|7,831.0|601,592|-20.39%|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
2022-01-16 20:36:55|04736|946207|6460|417.8B|417800000000|1,803.0|921,651|8.42%|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
2022-01-16 20:36:58|04737|952890|9024|314.91B|314910000000|1,049.0|1,413,756|4.38%|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
2022-01-16 20:37:01|04738|946217|6724|689.96B|689960000000|1,994.0|1,407,174|15.33%|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
2022-01-16 20:37:06|04739|946318|9076|208.45B|208450000000|1,142.0|371,879|-22.79%|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
2022-01-16 20:37:10|04740|946139|4204|861.51B|861510000000|1,940.0|917,379|-4.34%|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
2022-01-16 20:37:12|04741|44154|1928|1.62T|1.62E+12|2,404.0|1,674,552|14.67%|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
2022-01-16 20:37:16|04742|44254|3382|4.56T|4.56E+12|5,161.0|1,818,895|29.48%|33|2022-01-13|Jan 13, 2022|11/2021|77.43|68.4|2000000000|2000000000|2021-10-07|Oct 07, 2021|08/2021|71.89|73.27|2000000000|1000000000
2022-01-16 20:37:20|04743|952815|8410|298.64B|298640000000|254.0|4,610,900|13.39%|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
2022-01-16 20:37:23|04744|1056361|9143|1.62T|1.62E+12|2,555.0|906,151|-12.08%|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
2022-01-16 20:37:26|04745|969284|6753|802.59B|802590000000|1,314.0|2,543,323|-31.63%|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
2022-01-16 20:37:30|04746|1011980|3697|313.49B|313490000000|17,780.0|180,272|44.44%|22|2022-01-14|Jan 14, 2022|11/2021|78.64|206.2|14270000000|14020000000|2021-10-12|Oct 12, 2021|08/2021|64.5|64.5|12530000000|12530000000
2022-01-16 20:37:33|04747|946333|9507|166.85B|166850000000|811.0|567,592|12.64%|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
2022-01-16 20:37:37|04748|946260|7701|1.22T|1.22E+12|4,135.0|603,636|1.85%|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
2022-01-16 20:37:41|04749|946277|8227|359.79B|359790000000|9,790.0|173,233|-19.16%|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
2022-01-16 20:37:45|04750|946252|7309|2.56T|2.56E+12|27,890.0|197,562|11.34%|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
2022-01-16 20:37:49|04751|44139|1803|534.81B|534810000000|723.0|2,422,413|-6.71%|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
2022-01-16 20:37:55|04752|44115|4063|8.06T|8.06E+12|19,400.0|946,292|2.37%|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
2022-01-16 20:38:00|04753|946234|6967|715.98B|715980000000|5,300.0|1,086,911|99.1%|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
2022-01-16 20:38:04|04754|44277|8303|443.57B|443570000000|2,126.0|2,167,625|54.62%|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
2022-01-16 20:38:07|04755|44170|4507|2.26T|2.26E+12|7,489.0|1,535,107|29.34%|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
2022-01-16 20:38:11|04756|946119|3360|251.44B|251440000000|2,665.0|265,089|-7.94%|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
2022-01-16 20:38:15|04757|44215|4911|2.35T|2.35E+12|5,888.0|1,583,775|-11.42%|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
2022-01-16 20:38:19|04758|44322|8355|499.84B|499840000000|886.0|1,502,593|12.72%|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
2022-01-16 20:38:22|04759|949826|1414|263.07B|263070000000|4,920.0|145,507|7.89%|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
2022-01-16 20:38:25|04760|952951|9601|158.08B|158080000000|11,510.0|28,602|-23.27%|27|2022-01-14|Jan 14, 2022|11/2021|-79.25|--|17420000000|--|2021-10-14|Oct 14, 2021|08/2021|-18.36|--|19880000000|--
2022-01-16 20:38:29|04761|44304|4004|472.07B|472070000000|2,607.0|1,850,031|7.2%|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
2022-01-16 20:38:33|04762|951927|3197|332.15B|332150000000|1,460.0|1,724,905|-8.12%|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
2022-01-16 20:38:37|04763|946197|6273|4.51T|4.51E+12|68,330.0|168,105|0.54%|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
2022-01-16 20:38:40|04764|951783|2175|310.18B|310180000000|3,560.0|279,095|-11.55%|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
2022-01-16 20:38:42|04765|1116052|9434|6.8T|6.8E+12|1,447.0|12,703,997|6.32%|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
2022-01-16 20:38:46|04766|44333|9984|9.4T|9.4E+12|5,497.0|18,129,480|-35.47%|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
2022-01-16 20:38:51|04767|951812|2331|437.84B|437840000000|4,325.0|334,562|-19.31%|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
2022-01-16 20:38:55|04768|44199|2768|417.03B|417030000000|1,806.0|1,413,277|46.23%|32|2021-11-02|Nov 02, 2021|09/2021|96.22|--|507850000000|--|2021-08-03|Aug 03, 2021|06/2021|70.9|--|492840000000|--
2022-01-16 20:38:59|04769|44123|8630|1.71T|1.71E+12|5,358.0|1,047,584|26.16%|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
2022-01-16 20:39:03|04770|44266|6758|17.59T|1.759E+13|14,190.0|3,523,738|34.38%|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
2022-01-16 20:39:07|04771|946312|9003|200.86B|200860000000|2,050.0|165,966|-17.64%|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
2022-01-16 20:39:14|04772|946337|9684|638.41B|638410000000|5,340.0|617,931|-15.51%|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
2022-01-16 20:39:19|04773|946230|6923|470.4B|470400000000|2,941.0|649,366|-8.95%|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
2022-01-16 20:39:23|04774|44167|7270|1.66T|1.66E+12|2,163.5|2,625,289|4.64%|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
2022-01-16 20:39:27|04775|946259|7649|426.51B|426510000000|6,900.0|155,116|-1.43%|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
2022-01-16 20:39:30|04776|44279|3436|857.91B|857910000000|2,450.0|6,560,285|1.45%|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
2022-01-16 20:39:34|04777|946138|4203|281.4B|281400000000|5,980.0|127,779|60.54%|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
2022-01-16 20:39:38|04778|44309|4005|967.91B|967910000000|592.0|7,542,805|38.32%|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
2022-01-16 20:39:43|04779|44242|8053|2.16T|2.16E+12|1,730.5|3,189,084|20.68%|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
2022-01-16 20:39:47|04780|44165|4506|544.29B|544290000000|1,370.0|1,131,567|-7.37%|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
2022-01-16 20:39:51|04781|44126|5802|1.28T|1.28E+12|1,643.5|2,360,684|13.58%|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
2022-01-16 20:39:55|04782|949876|1911|425.33B|425330000000|2,128.0|726,703|2.06%|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
2022-01-16 20:39:58|04783|44156|6302|367.26B|367260000000|2,998.0|461,446|2.25%|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
2022-01-16 20:40:03|04784|44330|5713|1.39T|1.39E+12|5,068.0|1,469,087|2.12%|33|2021-11-08|Nov 08, 2021|09/2021|257.57|115.85|303610000000|285090000000|2021-08-06|Aug 06, 2021|06/2021|156.69|132.44|294330000000|271370000000
2022-01-16 20:40:06|04785|969280|8309|1.6T|1.6E+12|4,269.0|1,117,931|28.28%|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
2022-01-16 20:40:09|04786|44302|8316|5.9T|5.9E+12|4,302.0|6,194,470|22.08%|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
2022-01-16 20:40:15|04787|44255|5232|129.27B|129270000000|3,525.0|220,221|11.02%|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
2022-01-16 20:40:18|04788|44178|8830|1.61T|1.61E+12|3,400.0|1,217,521|9.71%|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
2022-01-16 20:40:22|04789|946171|5110|314.54B|314540000000|1,196.0|1,149,105|25.1%|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
2022-01-16 20:40:26|04790|946345|9989|351.35B|351350000000|3,005.0|275,518|-26.53%|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
2022-01-16 20:40:29|04791|951840|2587|1.32T|1.32E+12|4,275.0|445,716|17.77%|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
2022-01-16 20:40:34|04792|946344|9987|292.85B|292850000000|3,330.0|206,811|-18.88%|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
2022-01-16 20:40:37|04793|44162|7269|2.33T|2.33E+12|4,796.0|1,459,251|-6.55%|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
2022-01-16 20:40:40|04794|946229|6869|2.4T|2.4E+12|11,460.0|405,393|-10.82%|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
2022-01-16 20:40:44|04795|44148|8795|1.01T|1.01E+12|1,763.0|3,285,752|28.87%|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
2022-01-16 20:40:48|04796|952364|6395|147.31B|147310000000|1,162.0|303,867|22.06%|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
2022-01-16 20:40:52|04797|44260|5233|270.34B|270340000000|2,318.0|492,266|-13.92%|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
2022-01-16 20:40:55|04798|44129|1801|722.12B|722120000000|3,575.0|773,075|0.28%|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
2022-01-16 20:40:59|04799|946154|4581|439.45B|439450000000|5,360.0|130,677|-23.86%|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
2022-01-16 20:41:03|04800|102044|4091|1.09T|1.09E+12|2,512.0|630,341|27.13%|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
2022-01-16 20:41:06|04801|44321|6976|786.18B|786180000000|6,260.0|1,868,251|14.65%|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
2022-01-16 20:41:10|04802|44194|2531|229.93B|229930000000|1,163.0|493,072|-9.91%|32|2021-11-09|Nov 09, 2021|09/2021|23.78|--|72410000000|--|2021-08-03|Aug 03, 2021|06/2021|27.06|--|68810000000|--
2022-01-16 20:41:15|04803|44252|8233|176.24B|176240000000|1,057.0|1,333,870|11.26%|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
2022-01-16 20:41:22|04804|44155|4502|5.21T|5.21E+12|3,344.0|6,655,775|-7.14%|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
2022-01-16 20:41:27|04805|946324|9401|284.5B|284500000000|1,665.0|419,839|-13.24%|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
2022-01-16 20:41:30|04806|44271|6762|1.7T|1.7E+12|4,495.0|2,231,390|-73.48%|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
2022-01-16 20:41:33|04807|952290|6028|347.95B|347950000000|3,230.0|348,754|14.41%|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
2022-01-16 20:41:37|04808|44259|3401|284.1B|284100000000|1,479.0|975,118|-24.81%|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
2022-01-16 20:41:41|04809|44185|4543|3.25T|3.25E+12|4,302.0|2,036,848|3.99%|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
2022-01-16 20:41:44|04810|946288|8369|422.02B|422020000000|5,580.0|171,123|-6.53%|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|--
2022-01-16 20:41:47|04811|946291|8382|176.65B|176650000000|951.0|295,405|13.08%|27|2021-11-12|Nov 12, 2021|09/2021|15.46|--|27360000000|--|2021-07-29|Jul 29, 2021|06/2021|38.89|--|33230000000|--
2022-01-16 20:41:51|04812|946283|8334|155.72B|155720000000|377.0|1,518,521|13.55%|27|2021-11-08|Nov 08, 2021|09/2021|9.28|--|32790000000|--|2021-08-03|Aug 03, 2021|06/2021|27.28|--|44770000000|--
2022-01-16 20:41:55|04813|946292|8385|193.57B|193570000000|611.0|402,390|-5.86%|27|2021-11-12|Nov 12, 2021|09/2021|17.1|--|29360000000|--|2021-08-10|Aug 10, 2021|06/2021|29.84|--|41270000000|--
2022-01-16 20:42:07|04814|946209|6481|365.53B|365530000000|2,932.0|1,535,962|-19.34%|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
2022-01-16 20:42:14|04815|946122|3626|769.9B|769900000000|3,085.0|556,331|43.82%|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
2022-01-16 20:42:18|04816|946130|4045|140.77B|140770000000|1,126.0|194,595|-5.62%|27|2021-10-29|Oct 29, 2021|09/2021|28.59|--|39230000000|--|2021-07-30|Jul 30, 2021|06/2021|26.22|--|38210000000|--
2022-01-16 20:42:22|04817|44183|9001|547.63B|547630000000|2,625.0|508,113|-14.5%|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
2022-01-16 20:42:26|04818|946084|1860|222.97B|222970000000|727.0|314,121|-1.49%|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
2022-01-16 20:42:29|04819|44303|9602|803.04B|803040000000|4,535.0|312,934|11.15%|33|2022-01-12|Jan 12, 2022|11/2021|28.84|--|50570000000|60210000000|2021-10-12|Oct 12, 2021|08/2021|47.54|--|60240000000|56060000000
2022-01-16 20:42:33|04820|946336|9533|315.83B|315830000000|3,005.0|742,923|-53.55%|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
2022-01-16 20:42:37|04821|952722|8129|123.16B|123160000000|1,746.0|126,774|-9.72%|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
2022-01-16 20:42:40|04822|946332|9506|407.84B|407840000000|816.0|3,620,064|-8.11%|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
2022-01-16 20:42:45|04823|44265|5301|270.1B|270100000000|1,267.0|1,621,625|-11.89%|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
2022-01-16 20:42:48|04824|44143|8766|4.77T|4.77E+12|6,995.0|1,552,374|25.22%|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
2022-01-16 20:42:52|04825|44329|4043|132.82B|132820000000|1,846.0|479,110|-27.15%|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
2022-01-16 20:42:56|04826|44278|9501|471.04B|471040000000|294.0|14,374,654|-8.98%|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
2022-01-16 20:42:59|04827|44237|8035|10.15T|1.015E+13|65,220.0|993,926|48.56%|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
2022-01-16 20:43:03|04828|44293|9531|965.7B|965700000000|2,197.0|1,505,010|-5.67%|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
2022-01-16 20:43:06|04829|952044|4186|249.4B|249400000000|6,620.0|259,800|-12.78%|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
2022-01-16 20:43:10|04830|44168|8804|347.39B|347390000000|1,663.0|603,672|14.3%|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
2022-01-16 20:43:13|04831|44188|9005|897.62B|897620000000|1,490.0|1,196,634|16.13%|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
2022-01-16 20:43:17|04832|44457|3289|453.89B|453890000000|631.0|2,513,734|13.08%|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
2022-01-16 20:43:20|04833|952609|7732|165.5B|165500000000|1,573.0|434,628|12.44%|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
2022-01-16 20:43:23|04834|44202|7911|738.89B|738890000000|2,203.0|996,680|44.84%|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
2022-01-16 20:43:27|04835|44264|3402|1.18T|1.18E+12|740.1|5,487,082|14.8%|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
2022-01-16 20:43:30|04836|44211|6502|2.13T|2.13E+12|4,919.0|1,454,646|66.69%|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
2022-01-16 20:43:33|04837|44324|4042|576.91B|576910000000|1,813.0|940,070|2.31%|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
2022-01-16 20:43:36|04838|44270|5332|861.16B|861160000000|5,080.0|541,816|-15.33%|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
2022-01-16 20:43:40|04839|44136|5901|248.17B|248170000000|1,396.0|642,131|19.11%|32|2021-10-29|Oct 29, 2021|09/2021|59.34|--|209700000000|--|2021-07-30|Jul 30, 2021|06/2021|64.54|--|199880000000|--
2022-01-16 20:43:44|04840|946109|2875|494.3B|494300000000|4,840.0|357,472|-9.36%|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
2022-01-16 20:43:48|04841|946170|5105|273.7B|273700000000|1,778.0|574,567|8.09%|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
2022-01-16 20:43:53|04842|44234|3101|118.77B|118770000000|1,336.0|333,398|-1.98%|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
2022-01-16 20:43:56|04843|946251|7282|351.76B|351760000000|2,717.0|439,654|-3.72%|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
2022-01-16 20:43:59|04844|946115|3116|451.47B|451470000000|2,416.0|578,013|46.34%|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
2022-01-16 20:44:04|04845|946195|6201|2.94T|2.94E+12|9,480.0|389,349|12.59%|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
2022-01-16 20:44:10|04846|985692|7203|33.03T|3.303E+13|2,390.0|23,304,605|54.53%|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
2022-01-16 20:44:13|04847|44227|8015|1.81T|1.81E+12|5,150.0|777,018|18.39%|32|2021-10-29|Oct 29, 2021|09/2021|201.41|--|1000000000|1000000000|2021-07-30|Jul 30, 2021|06/2021|161.18|--|1000000000|--
2022-01-16 20:44:17|04848|44200|4704|795.81B|795810000000|5,700.0|558,493|-3.06%|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
2022-01-16 20:44:21|04849|946254|7313|201.05B|201050000000|1,497.0|352,785|-5.85%|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
2022-01-16 20:44:24|04850|946150|4540|257.45B|257450000000|3,365.0|110,916|-2.32%|27|2021-11-05|Nov 05, 2021|09/2021|59.82|--|31650000000|--|2021-08-05|Aug 05, 2021|06/2021|70.44|--|31770000000|--
2022-01-16 20:44:27|04851|946120|3391|500.55B|500550000000|10,310.0|171,654|-28.85%|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
2022-01-16 20:44:33|04852|946326|9409|149.75B|149750000000|1,475.0|237,857|-20.87%|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
2022-01-16 20:44:39|04853|44135|4208|204.58B|204580000000|2,114.0|448,528|9.59%|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
2022-01-16 20:44:43|04854|946219|6728|331.49B|331490000000|6,730.0|292,748|43.04%|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
2022-01-16 20:44:47|04855|946275|8113|2.87T|2.87E+12|4,822.0|1,112,259|-3.54%|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
2022-01-16 20:44:51|04856|946231|6925|220.68B|220680000000|1,830.0|433,536|30.06%|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
2022-01-16 20:44:55|04857|952141|4732|474.37B|474370000000|1,919.0|745,418|-10.37%|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
2022-01-16 20:45:00|04858|946121|3591|131.2B|131200000000|2,110.0|115,687|-0.14%|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
2022-01-16 20:45:04|04859|949905|3141|675.39B|675390000000|3,240.0|412,033|-7.69%|26|2022-01-07|Jan 07, 2022|11/2021|22.46|27.15|248110000000|250060000000|2021-10-06|Oct 06, 2021|08/2021|49.08|45.98|259430000000|261230000000
2022-01-16 20:45:07|04860|44213|9021|1.14T|1.14E+12|4,689.0|1,603,246|-13.2%|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
2022-01-16 20:45:10|04861|946093|2267|937.28B|937280000000|5,840.0|586,518|8.15%|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
2022-01-16 20:45:14|04862|946341|9831|334.39B|334390000000|400.0|9,612,185|-27.01%|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
2022-01-16 20:45:17|04863|946293|8418|174.01B|174010000000|723.0|741,916|16.99%|27|2021-11-12|Nov 12, 2021|09/2021|21.22|--|38090000000|--|2021-08-06|Aug 06, 2021|06/2021|27.91|--|37350000000|--
2022-01-16 20:45:21|04864|44212|7951|901.69B|901690000000|5,390.0|522,772|-12.92%|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
2022-01-16 20:45:24|04865|946248|7272|985.68B|985680000000|2,850.0|1,643,979|36.17%|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
2022-01-16 20:45:28|04866|44228|9064|929.79B|929790000000|2,506.0|1,045,246|-7.29%|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
2022-01-16 20:45:32|04867|946175|5444|246.47B|246470000000|3,870.0|135,705|36.65%|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
2022-01-16 20:45:36|04868|946092|2212|320.53B|320530000000|1,506.0|591,344|-11.15%|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
2022-01-16 20:45:40|04869|952774|8279|259.05B|259050000000|6,670.0|44,685|-2.77%|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
2022-01-16 20:45:44|04870|44226|6506|1.32T|1.32E+12|5,050.0|1,488,069|-14.26%|36|2022-01-11|Jan 11, 2022|11/2021|36.77|42.01|117470000000|118750000000|2021-10-08|Oct 08, 2021|08/2021|42.4|37.85|120910000000|122820000000
2022-01-16 20:45:47|04871|44291|6841|534.13B|534130000000|2,001.0|822,495|-12.92%|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
2022-01-16 20:45:53|04872|44230|5101|296.34B|296340000000|1,845.0|507,138|14.45%|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
2022-01-16 20:45:57|04873|953009|9861|151.26B|151260000000|2,339.0|321,885|10.8%|27|2022-01-12|Jan 12, 2022|11/2021|46.8|--|39200000000|39360000000|2021-10-13|Oct 13, 2021|08/2021|24.66|--|37830000000|38050000000
2022-01-16 20:46:00|04874|44195|4689|4.68T|4.68E+12|616.0|18,215,074|-14.13%|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
2022-01-16 20:46:03|04875|952499|7164|361.17B|361170000000|5,250.0|137,652|16.8%|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
2022-01-16 20:46:07|04876|946258|7550|405.87B|405870000000|2,668.0|285,792|-3.99%|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
2022-01-16 20:46:10|04877|946140|4205|310.21B|310210000000|1,418.0|749,234|-4.06%|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
2022-01-16 20:46:14|04878|946113|3092|959.39B|959390000000|3,200.0|956,039|14.29%|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
2022-01-16 20:46:17|04879|44176|6366|96.85B|96850000000|374.0|1,523,995|8.41%|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
2022-01-16 20:46:22|04880|44197|7762|154.06B|154060000000|498.0|1,834,513|53.23%|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
2022-01-16 20:46:26|04881|44131|5803|172.38B|172380000000|625.0|1,649,844|24.25%|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
2022-01-16 20:46:30|04882|44331|7004|133.98B|133980000000|795.0|1,573,707|23.64%|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
2022-01-16 20:46:34|04883|44118|8628|208.47B|208470000000|811.0|606,249|-2.05%|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
2022-01-16 20:46:38|04884|44326|7003|32.91B|32910000000|407.0|1,599,539|2.52%|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
2022-01-16 20:46:41|04885|44245|5202|49.2B|49200000000|541.0|1,030,767|7.55%|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
2022-01-16 20:46:45|04886|44251|6703|78.37B|78370000000|905.0|349,079|-14.94%|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
2022-01-16 20:46:48|04887|44300|5541|45.44B|45440000000|2,330.0|369,220|0%|33|2021-11-10|Nov 10, 2021|09/2021|116.56|--|12820000000|12300000000|2021-08-06|Aug 06, 2021|06/2021|58.05|--|11280000000|--
2022-01-16 20:46:52|04888|44258|9412|127.02B|127020000000|436.0|764,285|-7.43%|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
2022-01-16 20:46:55|04889|44320|5707|34.71B|34710000000|2,556.0|577,325|4.58%|33|2021-11-09|Nov 09, 2021|09/2021|63.51|--|29270000000|--|2021-08-10|Aug 10, 2021|06/2021|217.17|--|28560000000|--
2022-01-16 20:46:59|04890|44239|3103|17.99B|17990000000|312.0|503,377|-21.61%|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
2022-01-16 20:47:01|04891|949806|A2M|4B|4000000000|5.33|4,328,397|-47.8%|1|2017-02-15|Feb 15, 2017|06/2017|--|--|--|--|
2022-01-16 20:47:05|04892|7433|ABP|3.03B|3030000000|3.64|933,987|33.33%|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|--
2022-01-16 20:47:09|04893|7722|ABC|1.82B|1820000000|2.790|1,090,780|-10.29%|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
2022-01-16 20:47:12|04894|977691|APT|20.49B|20490000000|69.03|1,142,731|-48.16%|21|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.0261|0.0261|525400000|525400000
2022-01-16 20:47:15|04895|618|AGL|4.92B|4920000000|7.47|5,490,274|-37.75%|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
2022-01-16 20:47:18|04896|7462|ALQ|6.2B|6200000000|12.82|1,034,819|27.31%|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
2022-01-16 20:47:21|04897|101951|ALU|5.21B|5210000000|39.64|375,465|40.47%|13|2021-10-07|Oct 07, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|0.2468|--|122690000
2022-01-16 20:47:25|04898|629|AWC|5.95B|5950000000|2.050|10,645,957|11.72%|18|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.03|--|33000000
2022-01-16 20:47:28|04899|621|AMC|25.45B|25450000000|16.920|2,241,610|16.05%|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
2022-01-16 20:47:31|04900|630|AMP|3.12B|3120000000|0.955|13,472,565|-38.98%|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|--
2022-01-16 20:47:35|04901|1161838|ALD|7.3B|7300000000|30.63|594,723|6.17%|15|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|1.35|70.00|9820000000|9000000
2022-01-16 20:47:38|04902|7689|ANN|4.35B|4350000000|34.10|644,084|-1.36%|16|2021-08-24|Aug 24, 2021|06/2021|--|1.17|--|913000000|2021-02-16|Feb 16, 2021|12/2020|--|0.56|--|771000000
2022-01-16 20:47:42|04903|636|ANZ|79.92B|79920000000|28.390|5,027,730|15.13%|26|2021-10-27|Oct 27, 2021|09/2021|1.07|106.75|12150000000|8000000|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2022-01-16 20:47:44|04904|7374|APE|3.32B|3320000000|12.86|397,761|-1%|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|--
2022-01-16 20:47:48|04905|7596|APA|11.88B|11880000000|10.070|2,490,982|5.33%|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
2022-01-16 20:47:52|04906|947527|APX|1.21B|1210000000|9.82|1,167,654|-56%|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
2022-01-16 20:47:55|04907|7778|ARB|3.72B|3720000000|45.59|224,797|46.59%|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
2022-01-16 20:48:00|04908|7387|ALL|29.08B|29080000000|43.410|1,250,695|45.77%|25|2021-10-17|Oct 17, 2021|09/2021|0.55|108.00|2510000000|2000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 20:48:03|04909|633|ASX|17.66B|17660000000|91.20|369,459|28.74%|25|2021-10-07|Oct 07, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|1.24|118.35|514700000|462630000
2022-01-16 20:48:28|04910|32445|ALX|6.53B|6530000000|6.81|2,206,084|11.09%|25|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.09|16.00|43480000|54050000
2022-01-16 20:48:31|04911|7786|AUB|1.89B|1890000000|25.36|191,005|60.1%|14|2021-08-26|Aug 26, 2021|06/2021|0.46|--|164600000|--|2021-02-23|Feb 23, 2021|12/2020|0.32|--|149800000|--
2022-01-16 20:48:34|04912|14232|AIA|10.83B|10830000000|7.31|552,988|4.43%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2022-01-16 20:48:37|04913|32570|AZJ|6.77B|6770000000|3.680|7,635,874|-4.42%|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
2022-01-16 20:48:41|04914|8649|AST|9.68B|9680000000|2.530|9,773,959|43.75%|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
2022-01-16 20:48:44|04915|7470|ASB|726.78M|726780000|2.01|996,225|-20.24%|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
2022-01-16 20:48:47|04916|7793|BOQ|5.29B|5290000000|8.23|2,336,583|2%|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
2022-01-16 20:48:49|04917|947573|BAP|2.35B|2350000000|6.92|1,294,561|-10.94%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.15|17.00|878100000|829420000
2022-01-16 20:48:53|04918|7466|BPT|3.19B|3190000000|1.400|9,642,317|-28.57%|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
2022-01-16 20:48:57|04919|101956|BGA|1.58B|1580000000|5.21|1,130,750|1.56%|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
2022-01-16 20:49:00|04920|7528|BEN|5.14B|5140000000|9.18|1,558,984|-7.09%|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
2022-01-16 20:49:03|04921|617|BHP|236.25B|236250000000|46.680|7,773,135|-0.3%|16|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|2.14|--|31000000
2022-01-16 20:49:06|04922|7784|BKL|1.61B|1610000000|82.92|33,922|15.57%|26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.54|84.00|273400000|271250000
2022-01-16 20:49:09|04923|620|BSL|10.21B|10210000000|21.220|2,019,315|20.23%|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
2022-01-16 20:49:13|04924|7411|BLD|6.38B|6380000000|5.780|994,553|14.23%|24|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.08|13.00|220800000|2000000
2022-01-16 20:49:16|04925|631|BXB|14.6B|14600000000|10.370|4,247,745|-1.24%|18|2021-10-18|Oct 18, 2021|09/2021|--|--|1290000000|--|2021-08-17|Aug 17, 2021|06/2021|--|0.21|--|2000000
2022-01-16 20:49:19|04926|39192|BRG|4.02B|4020000000|28.84|244,563|8.14%|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
2022-01-16 20:49:22|04927|7541|BKW|3.65B|3650000000|24.17|247,542|31%|15|2021-09-23|Sep 23, 2021|07/2021|1.11|--|458600000|--|2021-03-25|Mar 25, 2021|01/2021|0.48|--|431700000|--
2022-01-16 20:49:26|04928|7694|BWP|2.6B|2600000000|4.04|1,009,694|-5.39%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.19|9.00|76610000|78000000
2022-01-16 20:49:29|04929|32468|CAR|6.51B|6510000000|23.05|643,398|23.89%|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
2022-01-16 20:49:32|04930|102024|CIP|2.47B|2470000000|3.90|1,963,647|31.76%|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|--
2022-01-16 20:49:35|04931|7288|CGF|4.26B|4260000000|6.320|1,313,801|-8.8%|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
2022-01-16 20:49:38|04932|947653|CIA|3.19B|3190000000|6.290|2,173,552|18.23%|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
2022-01-16 20:49:41|04933|7654|CHC|8.68B|8680000000|18.36|1,284,328|36.71%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.3007|0.3007|419700000|235580000
2022-01-16 20:49:44|04934|993190|CLW|3.56B|3560000000|4.95|2,551,473|10.31%|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
2022-01-16 20:49:48|04935|13574|CQR|2.41B|2410000000|4.17|1,337,560|19.14%|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
2022-01-16 20:49:51|04936|14585|CNU|3B|3000000000|6.53|306,144|-12.47%|4|2017-08-27|Aug 27, 2017|06/2017|--|--|--|513000000|2017-02-19|Feb 19, 2017|12/2016|--|--|--|--
2022-01-16 20:49:55|04937|634|CIM|5.35B|5350000000|17.19|352,345|-36.62%|33|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-19|Jul 19, 2021|06/2021|0.67|67.00|4620000000|4000000
2022-01-16 20:49:58|04938|8681|CWY|6.27B|6270000000|3.040|4,792,169|23.58%|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
2022-01-16 20:50:02|04939|7384|CUV|1.24B|1240000000|25.13|112,014|12.64%|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|--
2022-01-16 20:50:04|04940|7383|COH|13.23B|13230000000|201.10|112,236|5.4%|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
2022-01-16 20:50:08|04941|7255|CDA|1.65B|1650000000|9.12|687,362|-22.71%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.31|28.60|242600000|255800000
2022-01-16 20:50:11|04942|1099590|COL|21.83B|21830000000|16.35|2,311,513|-8.61%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|9760000000|9650000000|2021-08-17|Aug 17, 2021|06/2021|0.33|--|9110000000|9110000000
2022-01-16 20:50:14|04943|101963|CKF|1.39B|1390000000|11.91|334,530|29.74%|21|2021-11-29|Nov 29, 2021|10/2021|0.25|0.23|534200000|485000000|2021-08-16|Aug 16, 2021|07/2021|--|--|--|--
2022-01-16 20:50:17|04944|625|CBA|171.92B|171920000000|100.850|2,370,353|18.12%|20|2021-11-16|Nov 16, 2021|09/2021|--|--|6030000000|--|2021-08-10|Aug 10, 2021|06/2021|2.68|241.65|6100000000|6070000000
2022-01-16 20:50:22|04945|7765|CPU|12.29B|12290000000|20.35|1,318,187|45.24%|16|2021-08-10|Aug 10, 2021|06/2021|0.40|0.29|--|1000000|2021-02-09|Feb 09, 2021|12/2020|0.28|0.32|--|1000000
2022-01-16 20:50:25|04946|101966|CTD|3.06B|3060000000|21.81|383,743|36.14%|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
2022-01-16 20:50:28|04947|958287|CGC|1.33B|1330000000|2.870|1,408,604|-27.26%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.10|16.00|612400000|654260000
2022-01-16 20:50:34|04948|7774|CCP|2.3B|2300000000|33.86|146,129|16.96%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.68|70.00|186800000|200000000
2022-01-16 20:50:37|04949|7194|CMW|2.25B|2250000000|0.860|3,090,125|1.78%|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
2022-01-16 20:50:40|04950|10537|CWN|8.53B|8530000000|12.590|1,676,330|24.53%|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
2022-01-16 20:50:43|04951|623|CSL|132.13B|132130000000|276.00|827,284|3.27%|16|2021-08-18|Aug 18, 2021|06/2021|--|1.87|--|4000000|2021-02-18|Feb 18, 2021|12/2020|--|2.95|--|4000000
2022-01-16 20:50:46|04952|7215|CSR|2.9B|2900000000|5.980|1,439,321|15.56%|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
2022-01-16 20:50:48|04953|1167286|DRR|2.34B|2340000000|4.43|1,689,122|0.23%|6|2021-08-18|Aug 18, 2021|12/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.12|--|91350000|--
2022-01-16 20:50:51|04954|10538|DXS|11.62B|11620000000|10.800|2,669,203|20.13%|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
2022-01-16 20:50:53|04955|1055046|DHG|2.93B|2930000000|5.00|644,725|14.68%|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
2022-01-16 20:50:56|04956|7642|DMP|8.94B|8940000000|103.35|303,073|26.31%|26|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|1.06|112.00|1100000000|1000000
2022-01-16 20:50:59|04957|7486|DOW|3.94B|3940000000|5.780|1,918,205|5.09%|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
2022-01-16 20:51:02|04958|9260|ELD|1.89B|1890000000|12.03|580,467|12.32%|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
2022-01-16 20:51:06|04959|947762|EML|1.19B|1190000000|3.18|2,820,583|-13.11%|19|2021-11-16|Nov 16, 2021|09/2021|--|--|52400000|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|3.30|97920000|88330000
2022-01-16 20:51:09|04960|32564|EVN|7.37B|7370000000|4.02|6,436,788|-12.8%|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
2022-01-16 20:51:13|04961|14268|FPH|17.2B|17200000000|29.80|366,246|1.6%|6|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|554760000|--
2022-01-16 20:51:17|04962|13822|FBU|5.44B|5440000000|6.760|918,037|17.57%|16|2021-08-17|Aug 17, 2021|06/2021|0.25|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.20|0.2|--|4000000
2022-01-16 20:51:20|04963|7385|FLT|3.45B|3450000000|17.30|1,941,005|13.22%|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
2022-01-16 20:51:23|04964|628|FMG|65.76B|65760000000|21.370|10,626,054|-15.13%|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
2022-01-16 20:51:27|04965|32466|GEM|927.89M|927890000|1.095|1,490,233|-6.01%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|226800000|2021-08-22|Aug 22, 2021|06/2021|0.03|--|416200000|213500000
2022-01-16 20:51:31|04966|40369|GOR|1.28B|1280000000|1.455|3,073,953|18.29%|15|2021-10-26|Oct 26, 2021|09/2021|--|--|--|28400000|2021-09-08|Sep 08, 2021|06/2021|0.0217|0.0191|136130000|120180000
2022-01-16 20:51:33|04967|638|GMG|43.34B|43340000000|23.200|3,207,371|32.5%|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
2022-01-16 20:51:37|04968|637|GPT|10.32B|10320000000|5.390|4,728,533|22.78%|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
2022-01-16 20:51:40|04969|7471|GNC|1.85B|1850000000|8.10|1,049,450|87.5%|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
2022-01-16 20:51:43|04970|18522|GOZ|3.2B|3200000000|4.14|703,859|28.57%|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
2022-01-16 20:51:46|04971|7355|GUD|1.7B|1700000000|12.13|497,311|10.71%|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
2022-01-16 20:51:50|04972|7228|HVN|6.11B|6110000000|4.900|2,591,501|-4.67%|27|2021-10-11|Oct 11, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.67|22.00|4250000000|1000000
2022-01-16 20:51:54|04973|947866|HUB|1.73B|1730000000|25.31|257,619|7.93%|20|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.13|16.00|108800000|71990000
2022-01-16 20:51:57|04974|961867|IEL|8.75B|8750000000|31.46|1,291,705|59.45%|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|--
2022-01-16 20:52:01|04975|7714|IGO|9.65B|9650000000|12.720|3,012,261|78.15%|25|2021-10-31|Oct 31, 2021|09/2021|--|--|189000000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|0.61|266200000|266200000
2022-01-16 20:52:05|04976|7635|ILU|4.69B|4690000000|11.110|1,752,983|62.9%|25|2021-10-20|Oct 20, 2021|09/2021|--|--|210200000|--|2021-08-24|Aug 24, 2021|06/2021|0.3|33.00|391100000|391100000
2022-01-16 20:52:09|04977|7569|IPL|6.7B|6700000000|3.450|9,139,947|36.36%|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
2022-01-16 20:52:13|04978|7553|INA|2.41B|2410000000|5.94|954,843|24.27%|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
2022-01-16 20:52:16|04979|993193|ING|1.22B|1220000000|3.27|1,819,690|4.14%|13|2021-08-19|Aug 19, 2021|06/2021|0.13|--|1310000000|--|2021-02-18|Feb 18, 2021|12/2020|0.09|--|1360000000|--
2022-01-16 20:52:21|04980|627|IAG|10.96B|10960000000|4.470|6,299,890|-11.49%|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
2022-01-16 20:52:25|04981|7379|IVC|1.58B|1580000000|11.08|253,020|-3.9%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.14|10.00|260600000|--
2022-01-16 20:52:28|04982|7333|IFL|2.3B|2300000000|3.54|2,125,806|-4.32%|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
2022-01-16 20:52:31|04983|942738|IPH|1.82B|1820000000|8.34|453,215|42.32%|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
2022-01-16 20:52:34|04984|7558|IRE|2.18B|2180000000|11.84|473,849|15.29%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.25|15.00|290200000|--
2022-01-16 20:52:40|04985|7220|JHX|22.54B|22540000000|50.62|992,149|37.26%|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
2022-01-16 20:52:43|04986|32565|JHG|9.54B|9540000000|56.96|142,211|29.48%|9|2018-08-06|Aug 06, 2018|06/2018|--|--|--|581900000|2018-02-06|Feb 06, 2018|12/2017|--|--|--|625500000
2022-01-16 20:52:46|04987|7274|JBH|5.2B|5200000000|45.12|398,938|-11.13%|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
2022-01-16 20:52:50|04988|985811|KGN|880.76M|880760000|8.24|909,214|-58.92%|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
2022-01-16 20:52:54|04989|626|LLC|7.16B|7160000000|10.480|1,467,616|-17.93%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-15|Aug 15, 2021|06/2021|0.0436|0.0436|4960000000|4000000
2022-01-16 20:52:57|04990|960731|LNK|2.85B|2850000000|5.54|3,047,456|18.88%|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
2022-01-16 20:53:00|04991|7473|LYC|10.01B|10010000000|11.090|5,254,324|151.47%|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
2022-01-16 20:53:04|04992|624|MQG|76.14B|76140000000|206.720|731,060|50.53%|25|2021-10-28|Oct 28, 2021|09/2021|5.45|276.35|8900000000|4000000|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2022-01-16 20:53:08|04993|32451|MFG|3.65B|3650000000|19.65|1,294,133|-58.69%|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
2022-01-16 20:53:10|04994|946358|MPL|9.59B|9590000000|3.480|6,125,005|20%|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
2022-01-16 20:53:15|04995|962367|MP1|2.87B|2870000000|18.20|546,998|40.65%|20|2021-10-21|Oct 21, 2021|09/2021|--|--|24590000|--|2021-08-09|Aug 09, 2021|06/2021|-0.13|-0.1174|22700000|22700000
2022-01-16 20:53:18|04996|7590|MSB|849M|849000000|1.310|2,225,172|-46.53%|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
2022-01-16 20:53:21|04997|7566|MTS|4.09B|4090000000|4.240|3,691,101|25.82%|17|2021-12-05|Dec 05, 2021|10/2021|0.13|10.47|7160000000|6000000|2021-06-28|Jun 28, 2021|04/2021|0.11|13.75|7270000000|7000000
2022-01-16 20:53:24|04998|7720|MIN|12.36B|12360000000|65.62|1,350,896|64.75%|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|--
2022-01-16 20:53:28|04999|7619|MGR|11.16B|11160000000|2.83|9,015,893|11.42%|25|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.13|6.00|810000000|922640000
2022-01-16 20:53:31|05000|7311|MND|932.19M|932190000|9.80|547,473|-30.4%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.16|32.00|911900000|895440000
2022-01-16 20:53:36|05001|18557|NAN|1.66B|1660000000|5.50|819,618|-22.1%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.02|2.00|59930000|61430000
2022-01-16 20:53:39|05002|7788|NAB|95.6B|95600000000|29.380|5,509,523|21.71%|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
2022-01-16 20:53:42|05003|102032|NSR|3.09B|3090000000|2.600|2,142,999|36.49%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.2|5.00|118100000|104920000
2022-01-16 20:53:45|05004|102006|NEA|686.01M|686010000|1.375|3,518,198|-34.52%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-0.02|-3.30|59070000|59650000
2022-01-16 20:53:48|05005|1055094|NWL|3.76B|3760000000|15.42|335,194|4.68%|10|2021-08-17|Aug 17, 2021|06/2021|0.11|--|70830000|--|2021-02-16|Feb 16, 2021|12/2020|0.12|--|71150000|--
2022-01-16 20:53:52|05006|7695|NCM|20.16B|20160000000|24.710|2,751,159|-7.38%|18|2021-10-27|Oct 27, 2021|09/2021|0.00|0.00|--|--|2021-08-18|Aug 18, 2021|06/2021|0.77|0.7511|--|2000000
2022-01-16 20:53:56|05007|41354|NWS|18.33B|18330000000|31.86|195,536|36.27%|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
2022-01-16 20:54:00|05008|40380|NXT|5.4B|5400000000|11.22|1,241,338|-2.26%|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
2022-01-16 20:54:03|05009|14292|NHF|3.1B|3100000000|6.78|541,729|15.7%|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
2022-01-16 20:54:05|05010|1089517|NIC|4.06B|4060000000|1.615|9,246,061|28.17%|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
2022-01-16 20:54:09|05011|985597|NEC|4.57B|4570000000|2.680|3,160,056|13.56%|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
2022-01-16 20:54:12|05012|39197|NST|10.83B|10830000000|9.300|4,056,025|-26.89%|25|2021-10-18|Oct 18, 2021|09/2021|0.00|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.17|0.17|1650000000|1000000
2022-01-16 20:54:15|05013|13870|NWH|817.15M|817150000|1.79|1,651,027|-41.5%|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
2022-01-16 20:54:26|05014|7506|NUF|1.82B|1820000000|4.79|1,039,415|14.05%|23|2021-11-16|Nov 16, 2021|07/2021|0.01|-6.40|1570000000|1000000|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--
2022-01-16 20:54:29|05015|1167776|NXL|637.8M|637800000|2.01|1,226,753|-77.77%|3|2021-09-30|Sep 30, 2021|06/2021|0.06|--|90740000|--|2021-02-25|Feb 25, 2021|12/2019|0.05|--|88780000|--
2022-01-16 20:54:32|05016|7600|OSH|8.39B|8390000000|4.040|8,326,243.58|-8.39%|20|2021-10-25|Oct 25, 2021|09/2021|--|--|408800000|406000000|2021-08-23|Aug 23, 2021|06/2021|--|0.04|366200000|366200000
2022-01-16 20:54:35|05017|18532|Australia|906.23M|906230000|3.42|1,165,706|-15.97%|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
2022-01-16 20:54:38|05018|7420|ORI|5.46B|5460000000|13.340|1,031,689|-8.76%|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
2022-01-16 20:54:42|05019|7710|ORG|10.1B|10100000000|5.750|4,966,355|12.09%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|-1.31|4.00|--|6000000
2022-01-16 20:54:45|05020|985599|ORA|3.01B|3010000000|3.48|2,213,243|37.55%|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
2022-01-16 20:54:48|05021|7474|OZL|9.59B|9590000000|28.75|1,300,467|41.49%|24|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.81|0.5202|986100000|993550000
2022-01-16 20:54:52|05022|14249|PDL|1.77B|1770000000|5.00|2,514,005|-22.84%|22|2021-11-04|Nov 04, 2021|09/2021|0.21|22.17|330800000|276820000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 20:54:55|05023|7674|PRN|652.78M|652780000|0.925|2,518,710|-31.99%|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
2022-01-16 20:54:59|05024|7625|PPT|2.01B|2010000000|35.84|159,953|0.9%|24|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.8|0.82|366200000|342330000
2022-01-16 20:55:02|05025|13576|PRU|1.95B|1950000000|1.580|4,294,979|32.77%|28|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.06|5.00|393100000|584000000
2022-01-16 20:55:05|05026|948096|PLS|11.07B|11070000000|3.720|21,284,070|216.6%|12|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|116700000|--|2021-02-19|Feb 19, 2021|12/2020|-0.01|--|59100000|--
2022-01-16 20:55:08|05027|10545|PTM|1.5B|1500000000|2.59|3,242,420|-36.21%|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
2022-01-16 20:55:11|05028|1137433|PBH|1.61B|1610000000|6.11|1,908,868|-54.4%|10|2021-10-28|Oct 28, 2021|09/2021|--|--|--|71300000|2021-08-30|Aug 30, 2021|06/2021|-0.48|-55.90|119500000|99690000
2022-01-16 20:55:14|05029|32481|PNV|1.05B|1050000000|1.585|2,815,851|-37.6%|13|2021-10-26|Oct 26, 2021|09/2021|--|--|8050000|--|2021-08-26|Aug 26, 2021|06/2021|-0|-0.10|16550000|18000000
2022-01-16 20:55:17|05030|7738|PMV|4.34B|4340000000|27.27|179,943|12.18%|25|2021-12-29|Dec 29, 2021|10/2021|--|--|--|--|2021-09-22|Sep 22, 2021|07/2021|0.52|0.34|659100000|583240000
2022-01-16 20:55:25|05031|8583|HLS|2.74B|2740000000|4.690|2,519,629|20.88%|19|2021-10-20|Oct 20, 2021|09/2021|--|--|480200000|--|2021-08-29|Aug 29, 2021|06/2021|0.12|0.1125|948500000|955960000
2022-01-16 20:55:28|05032|948097|PME|4.86B|4860000000|46.59|180,980|22%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.17|19.00|36380000|41850000
2022-01-16 20:55:30|05033|985603|QAN|9.41B|9410000000|5.00|7,277,381|2.46%|22|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.34|-29.15|3600000000|3000000
2022-01-16 20:55:34|05034|8592|QBE|17.79B|17790000000|12.050|3,605,827|40.61%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|0.26|--|9000000
2022-01-16 20:55:38|05035|14304|QUB|5.63B|5630000000|2.930|4,279,998|-0.68%|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
2022-01-16 20:55:42|05036|14307|RMS|1.31B|1310000000|1.510|3,604,660|-2.89%|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
2022-01-16 20:55:45|05037|8604|RHC|15.26B|15260000000|67.00|457,670|12.83%|17|2021-11-10|Nov 10, 2021|09/2021|--|--|3200000000|--|2021-08-26|Aug 26, 2021|06/2021|0.84|105.50|6520000000|6000000
2022-01-16 20:55:49|05038|8599|REA|20.37B|20370000000|154.15|148,763|8.76%|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
2022-01-16 20:55:52|05039|8601|REH|15.68B|15680000000|24.27|563,163|49.08%|16|2021-10-28|Oct 28, 2021|09/2021|--|--|1770000000|--|2021-08-24|Aug 24, 2021|06/2021|0.25|23.00|3200000000|--
2022-01-16 20:55:56|05040|32462|RRL|1.51B|1510000000|1.995|5,930,916|-43.9%|26|2021-10-22|Oct 22, 2021|09/2021|--|--|--|753000000|2021-08-29|Aug 29, 2021|06/2021|0.11|15.50|418100000|404720000
2022-01-16 20:56:00|05041|977693|RWC|4.71B|4710000000|6.01|2,340,757|57.74%|13|2021-10-25|Oct 25, 2021|09/2021|--|--|327450000|--|2021-08-23|Aug 23, 2021|06/2021|0.12|--|698400000|--
2022-01-16 20:56:03|05042|8610|RMD|51.12B|51120000000|34.790|921,544|29.91%|14|2018-04-25|Apr 25, 2018|03/2018|--|--|--|575800000|2018-01-23|Jan 23, 2018|12/2017|--|--|--|515500000
2022-01-16 20:56:07|05043|8616|RSG|380.86M|380860000|0.345|6,051,446|-51.06%|21|2021-08-27|Aug 27, 2021|06/2021|--|2.00|--|339860000|2021-02-26|Feb 26, 2021|12/2020|--|-1.00|--|296900000
2022-01-16 20:56:09|05044|8607|RIO|179.06B|179060000000|110.600|1,370,091|-5.54%|17|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|6.32|--|32000000
2022-01-16 20:56:12|05045|8656|STO|23.62B|23620000000|6.990|9,009,460|-5.8%|12|2021-08-17|Aug 17, 2021|06/2021|--|0.14|--|26400000|2021-02-17|Feb 17, 2021|12/2020|--|0.01|--|922000000
2022-01-16 20:56:16|05046|102935|SCG|15.86B|15860000000|3.06|10,507,545|4.79%|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
2022-01-16 20:56:20|05047|8624|SEK|10.47B|10470000000|29.65|765,869|9.41%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.29|34.40|760300000|784000000
2022-01-16 20:56:23|05048|8626|SVW|7.66B|7660000000|21.100|463,554|-8.34%|23|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.73|72.60|2480000000|2000000
2022-01-16 20:56:27|05049|40384|SCP|3.19B|3190000000|2.870|2,800,452|19.09%|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
2022-01-16 20:56:30|05050|32454|SLR|1.55B|1550000000|1.745|3,796,292|3.87%|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|--
2022-01-16 20:56:34|05051|8629|SGM|3.04B|3040000000|15.69|665,094|13.45%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|0.86|109.00|3470000000|3000000
2022-01-16 20:56:38|05052|14315|SKC|2.07B|2070000000|2.74|507,327|-3.86%|26|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-16 20:56:42|05053|8635|SHL|19.57B|19570000000|40.79|1,166,948|20.93%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|--|2000000|2021-08-22|Aug 22, 2021|06/2021|1.39|134.10|4320000000|4000000
2022-01-16 20:56:46|05054|953541|S32|19.39B|19390000000|4.180|16,280,295|55.97%|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
2022-01-16 20:57:00|05055|8640|SKI|5.04B|5040000000|2.870|12,237,748|36.67%|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|--
2022-01-16 20:57:03|05056|8670|SPK|7.83B|7830000000|4.19|1,133,499|-6.26%|24|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2022-01-16 20:57:07|05057|8620|SBM|975.6M|975600000|1.375|4,530,457|-38.34%|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
2022-01-16 20:57:10|05058|32444|SGR|3.35B|3350000000|3.54|3,157,379|-1.12%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.06|6.00|804000000|889120000
2022-01-16 20:57:13|05059|102031|SDF|4.95B|4950000000|5.08|3,132,078|27.64%|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
2022-01-16 20:57:16|05060|8631|SGP|10.08B|10080000000|4.230|5,973,415|-2.76%|17|2021-10-18|Oct 18, 2021|09/2021|--|--|1950000000|--|2021-08-20|Aug 20, 2021|06/2021|0.31|14.00|1500000000|1000000
2022-01-16 20:57:21|05061|8659|SUN|14.65B|14650000000|11.600|2,718,012|12.03%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-09|Aug 09, 2021|06/2021|0.41|33.50|5830000000|--
2022-01-16 20:57:23|05062|8658|SUL|2.69B|2690000000|11.91|542,956|1.36%|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
2022-01-16 20:57:27|05063|18484|SYD|23.34B|23340000000|8.650|13,462,376|41.34%|24|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|-0.04|-2.00|341600000|333000000
2022-01-16 20:57:31|05064|8664|TAH|11.52B|11520000000|5.190|5,006,177|30.4%|25|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.04|8.00|2820000000|2000000
2022-01-16 20:57:34|05065|8679|TNE|3.61B|3610000000|11.14|921,408|45.43%|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|--
2022-01-16 20:57:38|05066|8677|TLS|49.52B|49520000000|4.220|22,758,152|37.57%|24|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.06|6.60|10570000000|11000000
2022-01-16 20:57:41|05067|13578|TPG|11.88B|11880000000|6.390|2,386,251|-10.75%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.0712|0.0988|2630000000|2670000000
2022-01-16 20:57:44|05068|8668|TCL|40.83B|40830000000|13.300|4,202,614|4.45%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-08|Aug 08, 2021|06/2021|0.05|5.60|1460000000|2000000
2022-01-16 20:57:47|05069|32563|TWE|8.38B|8380000000|11.600|1,490,535|25.95%|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
2022-01-16 20:57:49|05070|1080079|URW|-|-|5.08|817,867|3.25%|12|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--
2022-01-16 20:57:52|05071|1159126|UMG|1.3B|1300000000|4.35|917,323|9.02%|7|2021-11-16|Nov 16, 2021|09/2021|0.07|11.00|645400000|630610000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 20:57:55|05072|7791|VCX|7.65B|7650000000|1.680|9,534,499|5.66%|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
2022-01-16 20:57:57|05073|963730|VUK|5.19B|5190000000|3.60|2,969,046|50%|0||
2022-01-16 20:58:00|05074|1088709|VEA|3.64B|3640000000|2.350|3,059,755|27.51%|14|2021-10-24|Oct 24, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.08|3.50|7220000000|8000000
2022-01-16 20:58:21|05075|8646|SOL|10.56B|10560000000|29.27|1,026,663|3.32%|14|2021-09-23|Sep 23, 2021|07/2021|0.84|--|912600000|--|2021-03-25|Mar 25, 2021|01/2021|0.29|--|589200000|--
2022-01-16 20:58:24|05076|986103|WPR|1.94B|1940000000|2.720|2,091,862|1.27%|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
2022-01-16 20:58:27|05077|39194|WEB|2.01B|2010000000|5.28|2,320,873|7.98%|18|2021-11-23|Nov 23, 2021|09/2021|-0.16|--|55400000|--|2021-09-01|Sep 01, 2021|06/2021|--|-7.50|--|58420000
2022-01-16 20:58:38|05078|8712|WES|61.24B|61240000000|54.000|1,557,486|7.51%|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
2022-01-16 20:58:41|05079|994040|WGX|816.95M|816950000|1.920|1,375,556|-20%|16|2021-10-26|Oct 26, 2021|09/2021|--|--|153000000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|128000000|128000000
2022-01-16 20:58:44|05080|8706|WBC|78.6B|78600000000|21.450|8,656,034|0.47%|25|2021-10-31|Oct 31, 2021|09/2021|0.51|47.88|12980000000|10000000|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--
2022-01-16 20:58:49|05081|10547|WHC|2.8B|2800000000|2.800|10,909,891|56.86%|26|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.45|2.00|857700000|878840000
2022-01-16 20:58:52|05082|976093|WTC|16.91B|16910000000|52.13|659,526|87.99%|12|2021-08-25|Aug 25, 2021|06/2021|0.2|--|268800000|--|2021-02-24|Feb 24, 2021|12/2020|0.14|--|238700000|--
2022-01-16 20:59:04|05083|8721|WPL|24.07B|24070000000|24.820|3,044,680|-7.25%|20|2021-10-20|Oct 20, 2021|09/2021|--|--|1530000000|1530000000|2021-08-17|Aug 17, 2021|06/2021|--|0.70|1290000000|1290000000
2022-01-16 20:59:13|05084|8720|WOW|42.25B|42250000000|35.010|2,835,844|0.29%|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
2022-01-16 20:59:17|05085|8718|WOR|5.99B|5990000000|11.42|1,587,026|-9.72%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.12|25.50|4640000000|4000000
2022-01-16 20:59:21|05086|102040|XRO|17.73B|17730000000|119.11|380,632|-10.97%|14|2021-11-10|Nov 10, 2021|09/2021|--|13.00|--|409000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 20:59:24|05087|948170|Z1P|2.18B|2180000000|3.70|6,855,585|-34.05%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.2088|-0.2088|243100000|242000000
2022-01-16 20:59:31|05088|320|ABBN|67.55B|67550000000|33.91|4,314,854|29.23%|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
2022-01-16 20:59:34|05089|949649|ADXN|36.01M|36010000|0.950|42,533|-40.99%|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
2022-01-16 20:59:38|05090|317|ADEN|8.49B|8490000000|48.85|622,082|-17.2%|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
2022-01-16 20:59:40|05091|949648|ADVN|117.51M|117510000|161.00|90|-12.97%|12|2021-08-20|Aug 20, 2021|06/2021|5.84|--|86200000|90500000|2021-04-27|Apr 27, 2021|12/2020|5.82|--|76060000|--
2022-01-16 20:59:44|05092|949650|AEVS|1.27B|1270000000|15.00|11,155|21.46%|10|2021-09-16|Sep 16, 2021|06/2021|0.15|--|354800000|--|2021-03-26|Mar 26, 2021|12/2020|-0.20|--|338400000|--
2022-01-16 20:59:53|05093|949651|AIRE|41.86M|41860000|0.675|3,169|-23.3%|12|2021-09-24|Sep 24, 2021|06/2021|-0.12|--|59940000|--|2021-04-22|Apr 22, 2021|12/2020|-0.06|--|69610000|--
2022-01-16 20:59:55|05094|1128773|ALCC|35.21B|35210000000|71.18|771,016|14.18%|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
2022-01-16 20:59:58|05095|48533|ALLN|3.28B|3280000000|199.60|25,554|-0.45%|16|2021-08-25|Aug 25, 2021|06/2021|7.03|--|314300000|--|2021-02-24|Feb 24, 2021|12/2020|5.08|--|271400000|--
2022-01-16 21:00:01|05096|949654|ALPN|136.19M|136190000|15.30|4,870|11.68%|11|2021-04-16|Apr 16, 2021|12/2020|1.57|--|17930000|--|2020-09-16|Sep 16, 2020|06/2020|-0.88|--|-8730000|--
2022-01-16 21:00:11|05097|949655|ALSN|3.46B|3460000000|270.00|9,313|10.43%|17|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|--|4.26|--|6000000
2022-01-16 21:00:14|05098|48525|AMS|4.21B|4210000000|16.14|1,849,009|-26.07%|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
2022-01-16 21:00:18|05099|949657|APGN|568.45M|568450000|190.00|891|-1.55%|12|2021-09-06|Sep 06, 2021|06/2021|0.34|--|106800000|--|2021-03-15|Mar 15, 2021|12/2020|6.11|--|155000000|145000000
2022-01-16 21:00:22|05100|48552|ARBNO|1.48B|1480000000|21.40|116,890|47.59%|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
2022-01-16 21:00:25|05101|955643|ARONL|35.2M|35200000|2.360|2,361|-1.67%|6|2018-07-16|Jul 16, 2018|12/2017|-0.22|--|2790000|--|2018-01-22|Jan 22, 2018|09/2017|0.09|--|7070000|--
2022-01-16 21:00:29|05102|49837|ARYN|1.12B|1120000000|1.1300|3,137,653|46.37%|21|2021-11-16|Nov 16, 2021|10/2021|--|--|424900000|424900000|2021-10-04|Oct 04, 2021|07/2021|--|--|412000000|396000000
2022-01-16 21:00:32|05103|48538|ASCN|434.07M|434070000|12.06|62,959|-9.19%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|140100000|128900000
2022-01-16 21:00:34|05104|1072993|ASWN|34.1M|34100000|3.000|6,887|-3.23%|9|2021-08-26|Aug 26, 2021|06/2021|0.06|--|9200000|--|2021-03-18|Mar 18, 2021|12/2020|0.03|--|6110000|--
2022-01-16 21:00:38|05105|949660|AUTON|896.17M|896170000|193.20|11,366|24.81%|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
2022-01-16 21:00:41|05106|949661|BANB|8.1B|8100000000|549.00|33,648.11|44.09%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|3.8|--|239100000|--
2022-01-16 21:00:45|05107|322|BALN|7.38B|7380000000|161.10|98,252|1.64%|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
2022-01-16 21:00:48|05108|949723|LINN|393.04M|393040000|488.00|66|-3.37%|12|2021-09-26|Sep 26, 2021|06/2021|17.52|--|50710000|--|2021-02-24|Feb 24, 2021|12/2020|15.23|--|51730000|--
2022-01-16 21:00:52|05109|48544|BCVN|6.44B|6440000000|75.00|140,736|-20.55%|29|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|2.02|--|547000000|--
2022-01-16 21:00:55|05110|949664|BCGE|1.16B|1160000000|163.50|561|5.48%|12|2021-08-10|Aug 10, 2021|06/2021|9.09|--|234800000|--|2021-02-24|Feb 24, 2021|12/2020|6.96|--|214000000|--
2022-01-16 21:00:58|05111|949666|BCJ|152.75M|152750000|51.00|74.22|-2.86%|12|2021-08-19|Aug 19, 2021|06/2021|2.62|--|26130000|--|2021-04-06|Apr 06, 2021|12/2020|0.03|--|26550000|--
2022-01-16 21:01:01|05112|955653|WKB|1.59B|1590000000|101.00|1,209|0.5%|12|2021-07-21|Jul 21, 2021|06/2021|3.33|--|130600000|--|2021-05-06|May 06, 2021|12/2020|0.98|--|130900000|--
2022-01-16 21:01:04|05113|49829|BARN|12.26B|12260000000|2,236.0|7,433|9.5%|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
2022-01-16 21:01:07|05114|949670|BLKB|1.97B|1970000000|910.00|170|-2.15%|0||
2022-01-16 21:01:11|05115|949676|BSLN|513.76M|513760000|43.34|53,707|-20.26%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-1.01|-1.01|59900000|59900000
2022-01-16 21:01:14|05116|949675|BSKP|2.67B|2670000000|64.20|2,443|6.29%|13|2021-08-11|Aug 11, 2021|06/2021|1.86|--|363900000|--|2021-05-28|May 28, 2021|12/2020|1.97|--|342800000|--
2022-01-16 21:01:17|05117|48555|BION|3.89B|3890000000|70.15|72,043|-10.98%|29|2021-10-19|Oct 19, 2021|09/2021|-3.76|--|-192600000|--|2021-07-23|Jul 23, 2021|06/2021|2.23|--|144300000|--
2022-01-16 21:01:21|05118|48527|BEAN|5.94B|5940000000|483.0|13,611|29.66%|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
2022-01-16 21:01:24|05119|945097|BELL|1.78B|1780000000|284.50|2,802|16.12%|16|2021-08-12|Aug 12, 2021|06/2021|7.97|--|2020000000|--|2021-02-12|Feb 12, 2021|12/2020|13.34|--|2060000000|1000000
2022-01-16 21:01:27|05120|955638|TIBN|153.86M|153860000|46.10|777|-1.07%|12|2021-06-28|Jun 28, 2021|04/2021|-2.18|--|17120000|--|2021-01-28|Jan 28, 2021|10/2020|-4.97|--|10600000|--
2022-01-16 21:01:30|05121|949667|BEKN|2B|2000000000|216.50|2,055|-0.92%|12|2021-08-12|Aug 12, 2021|06/2021|6.83|--|244400000|--|2021-01-29|Jan 29, 2021|12/2020|9.47|--|246400000|--
2022-01-16 21:01:34|05122|949668|BKWB|5.85B|5850000000|110.80|59,688|8.2%|13|2021-09-08|Sep 08, 2021|06/2021|3.73|--|--|--|2021-03-16|Mar 16, 2021|12/2020|4.88|--|--|--
2022-01-16 21:01:37|05123|1088124|BLS|118.71M|118710000|2.780|45,813|-22.78%|9|2021-09-23|Sep 23, 2021|06/2021|-0.06|--|444800|--|2021-04-28|Apr 28, 2021|12/2020|-0.06|--|9480|--
2022-01-16 21:01:41|05124|949671|BOBNN|1.34B|1340000000|81.05|11,435|41.82%|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
2022-01-16 21:01:45|05125|48541|BOS|2.38B|2380000000|309.00|14,904|57.17%|24|2021-10-13|Oct 13, 2021|09/2021|--|--|249500000|249500000|2021-08-24|Aug 24, 2021|06/2021|6.73|--|250000000|250000000
2022-01-16 21:01:48|05126|48529|BUCN|4.71B|4710000000|460.60|9,388|8.33%|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
2022-01-16 21:01:51|05127|949665|BCHN|1.58B|1580000000|467.00|5,046|39.82%|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
2022-01-16 21:01:54|05128|949674|BRKN|382.17M|382170000|63.80|2,837|-2%|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|--
2022-01-16 21:01:56|05129|949677|BVZN|139.08M|139080000|705.00|94|-5.37%|12|2021-09-20|Sep 20, 2021|06/2021|-13.21|--|63170000|--|2021-03-17|Mar 17, 2021|12/2020|8.81|--|63820000|--
2022-01-16 21:02:00|05130|949686|BYS|2.61B|2610000000|1,264.00|1,046|8.97%|21|2021-10-15|Oct 15, 2021|09/2021|--|--|216000000|225300000|2021-08-06|Aug 06, 2021|06/2021|11.22|--|270200000|270200000
2022-01-16 21:02:03|05131|949678|CALN|435.97M|435970000|52.00|10,121|68.28%|12|2021-07-29|Jul 29, 2021|06/2021|1.54|--|153900000|148000000|2021-03-05|Mar 05, 2021|12/2020|1.82|--|186600000|--
2022-01-16 21:02:07|05132|949700|GAV|205.4M|205400000|289.00|547|62.82%|20|2021-11-25|Nov 25, 2021|09/2021|15.82|--|92610000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:02:10|05133|955629|SKIN|430M|430000000|40.00|9,154|-9.09%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--
2022-01-16 21:02:13|05134|949679|CASN|8.57M|8570000|1.70|3,930|-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|--
2022-01-16 21:02:16|05135|949688|CPE|107.19M|107190000|10.50|3,196|5%|5|2018-02-21|Feb 21, 2018|12/2017|0.74|--|21270000|--|2017-08-21|Aug 21, 2017|06/2017|0.74|--|30010000|--
2022-01-16 21:02:19|05136|949685|CMBN|1.92B|1920000000|65.30|99,472|-35.85%|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
2022-01-16 21:02:23|05137|949682|CIE|2.11M|2110000|3.240|1,460|20.9%|12|2021-09-28|Sep 28, 2021|06/2021|0.21|--|--|--|2021-05-07|May 07, 2021|12/2020|-0.39|--|--|--
2022-01-16 21:02:26|05138|949681|CICN|159M|159000000|51.80|1,787|11.64%|13|2021-08-12|Aug 12, 2021|06/2021|1.78|--|116700000|--|2021-03-11|Mar 11, 2021|12/2020|0.86|--|105800000|129200000
2022-01-16 21:02:30|05139|326|CLN|6.44B|6440000000|19.54|738,791|1.11%|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
2022-01-16 21:02:33|05140|949683|CLTN|660.89M|660890000|110.60|3,491|28.6%|20|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|3.04|--|143500000|--
2022-01-16 21:02:36|05141|949687|COTNE|2.26B|2260000000|290.50|17,902|41.71%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|3.58|--|248300000|202000000
2022-01-16 21:02:40|05142|949680|CFT|799.45M|799450000|106.50|851|-4.5%|18|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|4.73|--|452000000|--
2022-01-16 21:02:44|05143|48554|COPN|1.02B|1020000000|60.60|22,710|-25.64%|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
2022-01-16 21:03:12|05144|949690|CPHN|359.98M|359980000|60.00|754|-20%|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
2022-01-16 21:03:17|05145|949684|CLXN|173.83M|173830000|125.00|397|-1.57%|12|2021-09-13|Sep 13, 2021|06/2021|-0.8|--|56690000|--|2021-03-16|Mar 16, 2021|12/2020|-2.11|--|52570000|--
2022-01-16 21:03:21|05146|316|CSGN|22.84B|22840000000|9.55|9,278,695|-22.67%|33|2021-11-04|Nov 04, 2021|09/2021|0.38|0.285|5440000000|5000000000|2021-07-29|Jul 29, 2021|06/2021|0.1|0.2167|5230000000|5140000000
2022-01-16 21:03:24|05147|48549|DAE|6.2B|6200000000|364.50|10,278|43.5%|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
2022-01-16 21:03:27|05148|949691|DCN|119.35M|119350000|725.00|77.91|39.42%|5|2018-05-11|May 11, 2018|03/2018|14.5|--|41000000|--|2017-11-15|Nov 15, 2017|09/2017|21.01|--|37880000|--
2022-01-16 21:03:30|05149|49838|DKSH|4.74B|4740000000|72.95|44,612|5.72%|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
2022-01-16 21:03:33|05150|48539|DOKA|2.28B|2280000000|547.50|7,971|6.31%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|11.62|--|1270000000|1000000
2022-01-16 21:03:36|05151|949692|DESN|3.36B|3360000000|244.00|5,784|25.77%|12|2021-11-26|Nov 26, 2021|09/2021|1.73|--|101800000|--|2021-05-28|May 28, 2021|03/2021|2.49|--|127100000|--
2022-01-16 21:03:39|05152|949693|DUFN|4.4B|4400000000|48.70|511,645|-6.81%|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
2022-01-16 21:03:42|05153|949697|ESUN|134.66M|134660000|130.00|346|2.77%|12|2021-08-27|Aug 27, 2021|06/2021|2.45|--|8550000|--|2021-03-29|Mar 29, 2021|12/2020|1.87|--|5960000|--
2022-01-16 21:03:46|05154|1136130|EIC|6.72M|6720000|4.40|611.33|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|--
2022-01-16 21:03:49|05155|949695|EFGN|2.28B|2280000000|7.52|92,723|20.32%|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
2022-01-16 21:03:53|05156|949696|ELMN|164.51M|164510000|720.00|79.38|48.76%|12|2021-08-10|Aug 10, 2021|06/2021|9.87|--|74790000|--|2021-04-13|Apr 13, 2021|12/2020|21.07|--|78760000|--
2022-01-16 21:03:56|05157|48543|EMMN|5.97B|5970000000|1,116.00|3,171|20.65%|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
2022-01-16 21:04:01|05158|48545|EMSN|22.42B|22420000000|958.50|10,970|16.39%|32|2021-10-28|Oct 28, 2021|09/2021|--|--|526000000|551500000|2021-07-16|Jul 16, 2021|06/2021|11.89|--|599500000|599500000
2022-01-16 21:04:06|05159|949694|EDHN|1.57B|1570000000|47.50|2,227|62.12%|0||
2022-01-16 21:04:10|05160|993559|RUSE|22.65M|22650000|8.80|166.67|-3.3%|12|2021-08-26|Aug 26, 2021|06/2021|1.14|--|4700000|--|2021-04-06|Apr 06, 2021|12/2020|-0.45|--|1300000|--
2022-01-16 21:04:13|05161|48546|EVE|126.06M|126060000|0.1330|1,971,417|-36.67%|14|2021-08-26|Aug 26, 2021|06/2021|-0.03|--|6380000|--|2021-02-25|Feb 25, 2021|12/2020|-0.02|--|3580000|--
2022-01-16 21:04:16|05162|949699|FTON|277.6M|277600000|56.60|3,269|2.91%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|2.68|--|302600000|262000000
2022-01-16 21:04:21|05163|48534|FHZN|5.53B|5530000000|180.20|68,529|13.98%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-1.47|--|263600000|257000000
2022-01-16 21:04:24|05164|949698|FORN|2.91B|2910000000|1,844.00|1,406|22.61%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|40.52|--|623100000|589000000
2022-01-16 21:04:27|05165|1008651|GALE|3.2B|3200000000|64.70|85,208|8.83%|11|2021-08-03|Aug 03, 2021|06/2021|1.6|--|1860000000|--|2021-03-09|Mar 09, 2021|12/2020|2.14|--|1790000000|--
2022-01-16 21:04:30|05166|49959|GAMH|239.75M|239750000|1.535|409,158|-28.14%|27|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-0.02|--|356200000|--
2022-01-16 21:04:35|05167|39129|GEBN|23.09B|23090000000|651.60|77,083|16.52%|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
2022-01-16 21:04:39|05168|49954|FIN|5.96B|5960000000|1,455.00|5,989|25.32%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|26|--|1840000000|1000000
2022-01-16 21:04:41|05169|986242|GIVN|39.15B|39150000000|4,243.00|16,385|19.59%|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
2022-01-16 21:04:45|05170|958264|GLKBN|382.05M|382050000|28.30|2,449|-3.41%|20|2021-10-29|Oct 29, 2021|09/2021|0.41|--|24250000|--|2021-08-12|Aug 12, 2021|06/2021|0.61|--|25180000|--
2022-01-16 21:04:48|05171|949704|GRKP|3.94B|3940000000|1,580.00|97|9.72%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|40.57|--|220800000|--
2022-01-16 21:04:51|05172|949703|GMI|135.3M|135300000|410.00|111|24.24%|12|2021-09-08|Sep 08, 2021|06/2021|7.72|--|71410000|--|2021-05-18|May 18, 2021|12/2020|11.24|--|70700000|--
2022-01-16 21:04:55|05173|949705|GUR|675.45M|675450000|1,444.00|834|-45.1%|23|2021-10-15|Oct 15, 2021|09/2021|--|--|96000000|127000000|2021-08-17|Aug 17, 2021|06/2021|25.59|--|131000000|141000000
2022-01-16 21:04:58|05174|949707|HBMN|2.23B|2230000000|320.00|3,570|5.26%|19|2021-10-22|Oct 22, 2021|09/2021|19.34|--|168600000|--|2021-07-23|Jul 23, 2021|06/2021|19.55|--|146900000|--
2022-01-16 21:05:02|05175|49831|HELN|6.14B|6140000000|116.30|75,768|22.68%|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
2022-01-16 21:05:05|05176|949708|HIAG|955.8M|955800000|94.80|4,424|-11.4%|12|2021-08-27|Aug 27, 2021|06/2021|5.04|--|30640000|--|2021-03-15|Mar 15, 2021|12/2020|4.05|--|30270000|--
2022-01-16 21:05:08|05177|949709|HLEE|245.83M|245830000|26.00|903.26|-4.41%|12|2021-08-18|Aug 18, 2021|06/2021|-0.71|--|207300000|--|2021-05-12|May 12, 2021|12/2020|-0.42|--|242300000|--
2022-01-16 21:05:11|05178|949710|HOCN|87.21M|87210000|41.10|557|-33.39%|12|2021-08-16|Aug 16, 2021|06/2021|-4.24|--|140300000|--|2021-05-17|May 17, 2021|12/2020|-32.67|--|147900000|--
2022-01-16 21:05:15|05179|321|HOLN|1.21B|1210000000|52.00|1,619,195|1.44%|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
2022-01-16 21:05:19|05180|949712|HUBN|1.54B|1540000000|79.30|39,241|7.74%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|221000000|221000000|2021-08-17|Aug 17, 2021|06/2021|2.13|--|424400000|--
2022-01-16 21:05:22|05181|949706|HBLN|303.18M|303180000|4,220.0|19.92|-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|--
2022-01-16 21:05:26|05182|1017260|IDIA|3.56B|3560000000|20.10|577,089|-26.86%|19|2021-10-26|Oct 26, 2021|09/2021|-0.83|-0.8875|16540000|16770000|2021-07-27|Jul 27, 2021|06/2021|-0.77|-0.8711|7000000|5120000
2022-01-16 21:05:28|05183|48547|IMPN|389.7M|389700000|21.12|44,166|-15.38%|16|2021-08-17|Aug 17, 2021|06/2021|1.09|--|1880000000|1000000|2021-03-03|Mar 03, 2021|12/2020|-7.88|--|2060000000|--
2022-01-16 21:05:32|05184|48536|IFCN|2.96B|2960000000|1,212.00|2,030|26.78%|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
2022-01-16 21:05:36|05185|949715|INRN|2.96B|2960000000|3,585.0|1,299|40.86%|12|2021-08-02|Aug 02, 2021|06/2021|40.61|--|272000000|275000000|2021-03-19|Mar 19, 2021|12/2020|58|--|297500000|297400000
2022-01-16 21:05:39|05186|949716|ISN|1.14B|1140000000|601.00|984|-0.5%|20|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|21.51|--|57010000|--
2022-01-16 21:05:42|05187|985791|IREN|1.36B|1360000000|107.00|1,616|19.42%|12|2021-09-08|Sep 08, 2021|06/2021|10.39|--|101700000|--|2021-03-24|Mar 24, 2021|12/2020|4.89|--|89470000|--
2022-01-16 21:05:45|05188|955645|VBSN|289.71M|289710000|122.00|674|-33.7%|12|2021-08-18|Aug 18, 2021|06/2021|1.6|--|71720000|--|2021-04-07|Apr 07, 2021|12/2020|4.25|--|86270000|--
2022-01-16 21:05:49|05189|319|BAER|12.98B|12980000000|62.86|412,366|15.04%|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
2022-01-16 21:05:54|05190|949717|JFN|822.15M|822150000|141.00|2,391|3.83%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-1.68|--|55750000|--
2022-01-16 21:05:58|05191|48551|KARN|1.99B|1990000000|257.50|10,032|24.4%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|234990000
2022-01-16 21:06:00|05192|1081717|KLIN|157.35M|157350000|17.80|6,409|-16.04%|0||
2022-01-16 21:06:04|05193|48535|KOMN|969.47M|969470000|252.20|5,317|24.48%|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
2022-01-16 21:06:07|05194|949718|KUD|191.57M|191570000|3.46|37,430|-2.95%|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
2022-01-16 21:06:11|05195|49835|KNIN|31.31B|31310000000|260.20|157,838|28.94%|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
2022-01-16 21:06:14|05196|14155|KURN|64.6M|64600000|1.970|18,716|-5.74%|24|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|--|9090000|--
2022-01-16 21:06:17|05197|1084287|LLQ|273.03M|273030000|38.00|483|12.43%|5|2018-04-30|Apr 30, 2018|12/2017|0.69|--|64640000|--|2017-12-06|Dec 06, 2017|06/2017|0.61|--|64190000|--
2022-01-16 21:06:20|05198|1027140|LANDI|1.75B|1750000000|60.55|75,227|-20.9%|10|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:06:23|05199|100240|LMN|424.12M|424120000|38.50|20,135|48.08%|9|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|--|--|37100000|37000000
2022-01-16 21:06:26|05200|949719|LECN|219.89M|219890000|0.656|108,686|-38.11%|12|2021-09-29|Sep 29, 2021|06/2021|-0.11|--|14200000|--|2021-06-17|Jun 17, 2021|12/2020|-0.18|--|11650000|--
2022-01-16 21:06:30|05201|949720|LEHN|2.52B|2520000000|2,215.00|529|18.45%|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
2022-01-16 21:06:34|05202|949721|LEON|1.29B|1290000000|70.20|26,409|101.72%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|3.98|3.98|209900000|15900000
2022-01-16 21:06:37|05203|955599|LLBN|1.68B|1680000000|55.00|7,951|3.38%|13|2021-08-24|Aug 24, 2021|06/2021|2.19|--|326500000|--|2021-03-11|Mar 11, 2021|12/2020|1.51|--|316700000|--
2022-01-16 21:06:40|05204|49830|LISN|26.94B|26940000000|111,600.0|135|28.13%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|419.2|477.06|1800000000|1000000
2022-01-16 21:06:44|05205|943209|LISP|2.72B|2720000000|11,280.0|1,639|33.73%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|419.2|36.90|1800000000|1000000
2022-01-16 21:06:48|05206|324|LOGN|12.82B|12820000000|76.52|1,218,416|-15.56%|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
2022-01-16 21:06:51|05207|338|LONN|48B|48000000000|646.20|138,419|10.01%|22|2021-10-26|Oct 26, 2021|09/2021|--|--|--|1260000000|2021-07-23|Jul 23, 2021|06/2021|3.5|6.18|2540000000|2570000000
2022-01-16 21:06:54|05208|955601|LUKN|3.57B|3570000000|421.00|1,246|6.58%|23|2021-11-04|Nov 04, 2021|09/2021|6.68|--|164000000|--|2021-08-19|Aug 19, 2021|06/2021|6.62|--|154800000|--
2022-01-16 21:06:57|05209|955602|MCHN|126.98M|126980000|8.54|5,671|-31.41%|12|2021-09-03|Sep 03, 2021|06/2021|-1.95|--|60400000|65000000|2021-03-25|Mar 25, 2021|12/2020|-4.05|--|66370000|--
2022-01-16 21:06:59|05210|1127887|MOVE|2.38B|2380000000|119.00|10,108|26.6%|3|2021-09-10|Sep 10, 2021|06/2021|1.61|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--
2022-01-16 21:07:02|05211|1081655|MEDA|1.49B|1490000000|126.20|10,342|189.78%|9|2021-08-17|Aug 17, 2021|06/2021|0.6|--|73570000|--|2021-03-10|Mar 10, 2021|12/2020|0.41|--|67660000|--
2022-01-16 21:07:05|05212|955603|METN|885.33M|885330000|1,975.0|125|23.05%|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
2022-01-16 21:07:09|05213|949724|MBTN|1.01B|1010000000|0.3822|14,213,875|2.74%|13|2021-08-19|Aug 19, 2021|06/2021|-0.01|--|17970000|--|2021-03-11|Mar 11, 2021|12/2020|0.02|--|39440000|41200000
2022-01-16 21:07:13|05214|955604|MIKN|117.24M|117240000|7.16|5,622|23.88%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.72|--|139900000|139500000
2022-01-16 21:07:15|05215|953068|MOZN|640.26M|640260000|14.32|92,438|41.78%|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
2022-01-16 21:07:19|05216|48537|MOBN|1.99B|1990000000|301.00|7,830|2.91%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|12.69|--|186300000|54800000
2022-01-16 21:07:22|05217|942513|MOLN|904.19M|904190000|28.00|153,253|33.33%|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
2022-01-16 21:07:26|05218|949725|NBEN|83.08M|83080000|9.10|4,517|-3.19%|12|2021-08-19|Aug 19, 2021|06/2021|0.8|--|9520000|--|2021-06-27|Jun 27, 2021|12/2020|0.48|--|4660000|--
2022-01-16 21:07:29|05219|334|NESN|332.37B|332370000000|120.84|3,510,508|19.79%|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
2022-01-16 21:07:31|05220|949727|NEWN|29.23M|29230000|0.780|3,143|59.84%|13|2021-10-19|Oct 19, 2021|09/2021|-0.02|--|-27200|--|2021-06-10|Jun 10, 2021|03/2021|-0.04|--|29000|--
2022-01-16 21:07:34|05221|955607|NWRN|26.77M|26770000|1.50|17,672|-31.66%|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
2022-01-16 21:07:37|05222|332|NOVN|184.16B|184160000000|82.32|3,845,687|-3.49%|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
2022-01-16 21:07:42|05223|14157|OERL|3.05B|3050000000|9.37|476,415|3.59%|32|2021-11-03|Nov 03, 2021|09/2021|--|--|695000000|701000000|2021-08-04|Aug 04, 2021|06/2021|0.21|--|628000000|628000000
2022-01-16 21:07:46|05224|949673|ONE|44.48M|44480000|2.960|3,889|48.74%|16|2021-08-20|Aug 20, 2021|06/2021|-0.18|--|17930000|--|2021-06-28|Jun 28, 2021|12/2020|-0.11|--|5580000|--
2022-01-16 21:07:50|05225|955608|ODHN|437.76M|437760000|10.90|6,472|15.96%|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|--
2022-01-16 21:07:55|05226|955609|OFN|180.67M|180670000|92.20|730|-11.35%|12|2021-08-06|Aug 06, 2021|06/2021|2.83|--|97280000|--|2021-03-17|Mar 17, 2021|12/2020|2.36|--|114500000|124900000
2022-01-16 21:07:58|05227|955610|ORON|575.78M|575780000|88.20|8,696|20.82%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|2.07|--|291900000|--
2022-01-16 21:08:01|05228|49833|PGHN|35.93B|35930000000|1,365.00|51,338|30.37%|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
2022-01-16 21:08:04|05229|955613|PEAN|1.03B|1030000000|61.20|13,119|38.15%|12|2021-08-31|Aug 31, 2021|06/2021|8.04|--|177100000|--|2021-03-29|Mar 29, 2021|12/2020|12.61|--|164200000|--
2022-01-16 21:08:07|05230|955617|PRFN|11.79M|11790000|0.0720|135,862|-14.29%|12|2021-09-29|Sep 29, 2021|06/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|-0|--|4110000|--
2022-01-16 21:08:09|05231|955614|PEDU|13.38M|13380000|99.50|84|-17.08%|12|2021-08-23|Aug 23, 2021|04/2021|-4.92|--|5730000|--|2020-12-17|Dec 17, 2020|10/2020|-10.56|--|1310000|--
2022-01-16 21:08:13|05232|955616|PM|391.68M|391680000|408.00|419|-14.64%|9|2021-11-02|Nov 02, 2021|09/2021|--|--|207100000|188700000|2021-08-10|Aug 10, 2021|06/2021|--|--|--|--
2022-01-16 21:08:17|05233|993241|PMAG|3.14B|3140000000|95.00|7,667|28.55%|16|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-16 21:08:19|05234|955615|PLANZ|687.24M|687240000|332.00|552|10.67%|12|2021-09-03|Sep 03, 2021|06/2021|17.18|--|13040000|--|2021-03-03|Mar 03, 2021|12/2020|20.05|--|12360000|--
2022-01-16 21:08:24|05235|1055082|PNHO|273.34M|273340000|47.20|4,451|-2.88%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|1.11|--|163800000|--
2022-01-16 21:08:27|05236|1076609|SPEXN|21.61M|21610000|1.75|24,626|-78.12%|10|2021-10-13|Oct 13, 2021|06/2021|-2.09|--|--|--|2021-03-05|Mar 05, 2021|12/2020|-1.54|--|14270000|--
2022-01-16 21:08:29|05237|949728|PEHN|255.33M|255330000|101.00|1,183|68.33%|6|2018-07-20|Jul 20, 2018|03/2018|1.74|--|5570000|--|2017-12-06|Dec 06, 2017|09/2017|-0.83|--|-1350000|--
2022-01-16 21:08:33|05238|49832|PSPN|5.13B|5130000000|111.90|76,626|-4.2%|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
2022-01-16 21:08:36|05239|955640|RLFB|347.77M|347770000|0.0788|26,144,091|-74.42%|12|2021-09-24|Sep 24, 2021|06/2021|-0|--|--|--|2021-04-15|Apr 15, 2021|12/2020|-0.01|--|--|--
2022-01-16 21:08:39|05240|318|CFR|74.89B|74890000000|131.10|1,222,154|59.3%|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
2022-01-16 21:08:42|05241|48531|RIEN|878.97M|878970000|196.80|7,651|95.63%|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
2022-01-16 21:08:45|05242|955621|RO|317.34B|317340000000|396.20|35,937|22.44%|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
2022-01-16 21:08:50|05243|337|ROG|292.35B|292350000000|365.00|1,056,146|15.27%|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
2022-01-16 21:08:54|05244|949711|HREN|1.44B|1440000000|1,400.00|84|26.7%|13|2021-09-09|Sep 09, 2021|06/2021|45.72|--|298800000|--|2021-04-22|Apr 22, 2021|12/2020|47.81|--|245400000|--
2022-01-16 21:08:57|05245|955628|SHLTN|245.96M|245960000|17.00|4,799|47.83%|9|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|--|--|--|--
2022-01-16 21:09:01|05246|955624|SANN|64.23M|64230000|1.53|228,959|-43.33%|21|2021-12-15|Dec 15, 2021|09/2021|--|--|--|--|2021-09-20|Sep 20, 2021|06/2021|-0.92|--|4490000|--
2022-01-16 21:09:04|05247|955623|SAHN|200.5M|200500000|318.00|744|63.92%|18|2021-12-07|Dec 07, 2021|09/2021|-10.89|--|84380000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:09:08|05248|48548|SCHN|24.34B|24340000000|226.40|28,427|-4.47%|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
2022-01-16 21:09:12|05249|49834|SCHP|24.53B|24530000000|228.20|114,232|-3.1%|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
2022-01-16 21:09:15|05250|955635|STRN|22.76M|22760000|20.60|1,070|-29.93%|12|2021-08-17|Aug 17, 2021|06/2021|1.7|--|44800000|--|2021-03-30|Mar 30, 2021|12/2020|-1.36|--|42170000|--
2022-01-16 21:09:20|05251|955636|SWTQ|1.89B|1890000000|1,322.00|1,101|-11.87%|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
2022-01-16 21:09:24|05252|955631|SNBN|546M|546000000|5,460.0|38.45|15.19%|19|2021-12-23|Dec 23, 2021|09/2021|-20751|--|3050000000|--|2021-07-30|Jul 30, 2021|06/2021|57898|--|17770000000|--
2022-01-16 21:09:28|05253|1073053|SENSI|1.7B|1700000000|109.40|24,011|79.64%|9|2021-08-25|Aug 25, 2021|06/2021|2.24|--|144400000|--|2021-03-16|Mar 16, 2021|12/2020|1.99|--|140000000|--
2022-01-16 21:09:30|05254|955625|SFPN|345.25M|345250000|103.00|542|8.99%|12|2021-09-09|Sep 09, 2021|06/2021|4.28|--|25990000|--|2021-03-08|Mar 08, 2021|12/2020|5.4|--|31750000|--
2022-01-16 21:09:33|05255|945096|SFSN|5.04B|5040000000|134.50|26,500|25.58%|13|2021-07-20|Jul 20, 2021|06/2021|3.53|--|960300000|--|2021-03-05|Mar 05, 2021|12/2020|3.48|--|931500000|931000000
2022-01-16 21:09:37|05256|13818|SGSN|21.47B|21470000000|2,864.00|14,186|5.64%|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
2022-01-16 21:09:40|05257|955626|SFZN|3.2B|3200000000|766.00|6,680|23.95%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|6.77|4.90|466900000|491000000
2022-01-16 21:09:44|05258|1096149|SIGNC|7.77B|7770000000|23.02|660,216|12.4%|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
2022-01-16 21:09:47|05259|49827|SIKA|47.28B|47280000000|330.60|288,228|35.1%|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
2022-01-16 21:09:50|05260|49955|SOON|20.03B|20030000000|321.40|142,887|43.35%|21|2021-11-15|Nov 15, 2021|09/2021|4.66|2.52|1600000000|1000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:09:54|05261|945906|SPCE|79.51M|79510000|14.90|1,546.74|65.56%|13|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-20|Sep 20, 2021|06/2021|5.1|--|28810000|--
2022-01-16 21:09:57|05262|955627|SGKN|2.66B|2660000000|445.00|1,763|7.88%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|15.7|--|288900000|--
2022-01-16 21:10:00|05263|1128801|SRAIL|4.17B|4170000000|41.66|145,103|2.36%|7|2021-08-25|Aug 25, 2021|06/2021|0.26|--|1420000000|--|2021-03-11|Mar 11, 2021|12/2020|1.26|--|2150000000|--
2022-01-16 21:10:04|05264|955633|STGN|157.92M|157920000|47.00|479|15.2%|22|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.01|--|139300000|--
2022-01-16 21:10:08|05265|949731|STMN|26.26B|26260000000|1,651.00|23,349|61.55%|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
2022-01-16 21:10:12|05266|49836|SUN|2.93B|2930000000|86.60|51,174|-11.86%|27|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|2.51|--|1720000000|1000000
2022-01-16 21:10:15|05267|330|UHR|14.8B|14800000000|285.80|151,666|14.78%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-11|Jul 11, 2021|06/2021|5.16|3.05|3390000000|3000000
2022-01-16 21:10:19|05268|943210|UHRN|2.83B|2830000000|54.60|85,821|14.32%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-11|Jul 11, 2021|06/2021|5.16|--|3390000000|3000000
2022-01-16 21:10:23|05269|331|SLHN|19B|19000000000|607.00|98,975|40.22%|26|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-15|Aug 15, 2021|06/2021|19.7|--|8340000000|--
2022-01-16 21:10:28|05270|49828|SPSN|6.81B|6810000000|88.75|109,943|1.31%|32|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|3.18|--|358600000|52100000
2022-01-16 21:10:31|05271|335|SRENH|27.66B|27660000000|95.72|912,712|13.28%|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
2022-01-16 21:10:36|05272|955634|STLN|1.01B|1010000000|0.3295|804,532|36.21%|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
2022-01-16 21:10:39|05273|339|SCMN|26.83B|26830000000|518.00|106,351|8.48%|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
2022-01-16 21:10:43|05274|955632|SQN|2.42B|2420000000|163.20|51,034|58.45%|20|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|7.83|--|292500000|260000000
2022-01-16 21:10:47|05275|48540|TECN|5.55B|5550000000|437.80|20,015|3.5%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|6.85|--|454000000|--
2022-01-16 21:10:52|05276|949732|TEMN|8.52B|8520000000|119.00|272,741|9.32%|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
2022-01-16 21:10:56|05277|955639|TKBP|2.15B|2150000000|107.50|1,054|5.39%|12|2021-08-17|Aug 17, 2021|06/2021|18.55|--|194200000|--|2021-02-19|Feb 19, 2021|12/2020|17.15|--|192600000|--
2022-01-16 21:10:59|05278|955641|TOHN|145.69M|145690000|7.40|7,338|69.53%|20|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.59|--|84390000|--
2022-01-16 21:11:03|05279|955637|TXGN|1.57B|1570000000|148.00|3,928|101.36%|12|2021-08-31|Aug 31, 2021|06/2021|0.85|--|452500000|--|2021-03-11|Mar 11, 2021|12/2020|0.4|--|504600000|--
2022-01-16 21:11:05|05280|955642|UBXN|477.6M|477600000|68.85|24,789|-9.94%|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
2022-01-16 21:11:08|05281|943811|UBSG|61.4B|61400000000|17.82|8,386,723|32.39%|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
2022-01-16 21:11:12|05282|955649|VLRT|49.93M|49930000|12.80|6,152|42.22%|12|2021-08-26|Aug 26, 2021|06/2021|1.07|--|6040000|--|2021-04-06|Apr 06, 2021|12/2020|-0.57|--|4800000|--
2022-01-16 21:11:15|05283|49956|VATN|1.52B|1520000000|96.40|16,510|12.49%|28|2021-11-04|Nov 04, 2021|09/2021|1.74|1.62|106450000|105700000|2021-08-04|Aug 04, 2021|06/2021|2.2|2.03|111280000|109700000
2022-01-16 21:11:18|05284|48528|VALN|724.3M|724300000|165.20|10,112|-2.48%|23|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|-0.87|15.77|814100000|850950000
2022-01-16 21:11:22|05285|994260|VARN|506.3M|506300000|50.00|4,731|28.87%|4|2018-05-10|May 10, 2018|12/2017|2.31|--|33690000|--|2018-03-14|Mar 14, 2018|06/2017|1.83|--|26240000|--
2022-01-16 21:11:25|05286|976465|VACN|11.78B|11780000000|392.80|104,264|59.93%|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
2022-01-16 21:11:28|05287|955644|VAHN|1.3B|1300000000|445.00|787|-1.77%|12|2021-09-02|Sep 02, 2021|06/2021|22.31|--|560500000|--|2021-03-31|Mar 31, 2021|12/2020|21.32|--|693800000|--
2022-01-16 21:11:31|05288|955647|VETN|1.14B|1140000000|57.6|17,619|-2.7%|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
2022-01-16 21:11:34|05289|49957|VIFN|10.45B|10450000000|161.15|434,006|17.97%|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
2022-01-16 21:11:37|05290|955648|VILN|79.87M|79870000|765.00|58.36|2%|12|2021-09-07|Sep 07, 2021|06/2021|4.28|--|26170000|--|2021-06-30|Jun 30, 2021|12/2020|14.47|--|30620000|--
2022-01-16 21:11:41|05291|955622|ROL|381.06M|381060000|1.090|54,699|51.39%|19|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.08|--|117900000|--
2022-01-16 21:11:45|05292|48542|VONN|4.67B|4670000000|83.20|36,567|13.12%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|3.18|2.84|1000000000|698900000
2022-01-16 21:11:47|05293|955650|VPBN|620.99M|620990000|102.00|2,097|-9.25%|12|2021-08-17|Aug 17, 2021|06/2021|4.93|--|175600000|--|2021-03-09|Mar 09, 2021|12/2020|4.51|--|162100000|161000000
2022-01-16 21:11:50|05294|955654|METG|223.92M|223920000|18.70|5,112|37.5%|12|2021-08-19|Aug 19, 2021|06/2021|--|0.41|240100000|245000000|2021-03-04|Mar 04, 2021|12/2020|0.55|--|265400000|--
2022-01-16 21:11:53|05295|955652|WARN|589.05M|589050000|2,380.0|79.38|3.03%|12|2021-08-29|Aug 29, 2021|06/2021|66.27|--|17970000|--|2021-03-23|Mar 23, 2021|12/2020|43.91|--|17970000|--
2022-01-16 21:11:56|05296|976078|WIHN|64.39M|64390000|0.760|353,240|-36.67%|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
2022-01-16 21:11:59|05297|955611|YTME|16.93M|16930000|1.410|6,620.13|33.02%|9|2020-06-30|Jun 30, 2020|12/2019|-1.19|--|41690000|--|2019-11-01|Nov 01, 2019|06/2019|-1.26|--|98120000|--
2022-01-16 21:12:03|05298|955655|YPSN|2.21B|2210000000|175.00|9,889|20.52%|12|2021-11-04|Nov 04, 2021|09/2021|0.56|--|222600000|--|2021-05-27|May 27, 2021|03/2021|-0.06|--|204300000|--
2022-01-16 21:12:06|05299|48553|ZEHN|1.05B|1050000000|90.10|14,325|39.69%|10|2018-07-27|Jul 27, 2018|06/2018|0.88|--|290600000|284900000|2018-03-12|Mar 12, 2018|12/2017|1.04|--|301800000|--
2022-01-16 21:12:09|05300|955658|ZUBN|88.86M|88860000|26.80|776|3.08%|12|2021-11-10|Nov 10, 2021|09/2021|0.61|--|4180000|--|2021-06-27|Jun 27, 2021|03/2021|0.61|--|4510000|--
2022-01-16 21:12:12|05301|955659|ZUGN|1.01B|1010000000|1,990.0|230.73|1.79%|12|2021-08-27|Aug 27, 2021|06/2021|64.05|--|33920000|--|2021-03-05|Mar 05, 2021|12/2020|47.03|--|34600000|--
2022-01-16 21:12:16|05302|955657|ZUGER|1.97B|1970000000|6,840.0|27|8.23%|12|2021-07-15|Jul 15, 2021|06/2021|130.09|--|126400000|--|2021-01-28|Jan 28, 2021|12/2020|130.15|--|127200000|--
2022-01-16 21:12:22|05303|1024762|ROSEG|2B|2000000000|195.20|87,068|-45.7%|22|2021-10-21|Oct 21, 2021|09/2021|--|--|418800000|430650000|2021-08-18|Aug 18, 2021|06/2021|-8.03|--|418900000|418900000
2022-01-16 21:12:26|05304|329|ZURN|64.58B|64580000000|434.90|282,832|15.94%|33|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|13.53|--|--
2022-01-16 21:12:32|05305|955660|ZWM|12.85M|12850000|183.00|11.91|-1.08%|11|2021-04-08|Apr 08, 2021|12/2020|-7.68|--|18530000|--|2020-09-25|Sep 25, 2020|06/2020|-16.17|--|23370000|--
2022-01-16 21:12:35|05306|7010|A2|5.07B|5070000000|1.665|8,648,614|26.81%|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
2022-01-16 21:12:38|05307|26023|AAK|47.82B|47820000000|185.0|257,396|13.01%|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
2022-01-16 21:12:41|05308|6920|AALB|6.11B|6110000000|55.26|165,387|49.03%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|1.52|--|1510000000|1000000
2022-01-16 21:12:44|05309|961622|ABNd|13.69B|13690000000|14.56|2,472,720|68.91%|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
2022-01-16 21:12:47|05310|534|ACKB|5.87B|5870000000|177.00|29,047|36.68%|25|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|5|--|1940000000|--
2022-01-16 21:12:51|05311|442|ACS|6.75B|6750000000|23.990|965,296|-17.02%|33|2021-11-11|Nov 11, 2021|09/2021|0.5768|0.4767|7040000000|7030000000|2021-07-27|Jul 27, 2021|06/2021|0.6356|0.58|6940000000|6790000000
2022-01-16 21:12:55|05312|1081623|ADYEN|54.86B|54860000000|1,772.00|65,786|-0.95%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|6.69|5.27|445000000|544000000
2022-01-16 21:12:57|05313|15189|AOO|4.08B|4080000000|112.40|44,703|16.72%|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
2022-01-16 21:13:00|05314|304|AEGN|10.17B|10170000000|5.062|9,006,631|39.26%|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|--
2022-01-16 21:13:04|05315|945627|AENA|22.35B|22350000000|149.00|160,753|5.45%|25|2021-10-28|Oct 28, 2021|09/2021|0.6222|1.48|897900000|871900000|2021-07-27|Jul 27, 2021|06/2021|-0.3454|-0.7|509600000|474870000
2022-01-16 21:13:07|05316|26031|AFRY|25.38B|25380000000|224.2|160,369|-8.19%|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
2022-01-16 21:13:12|05317|13129|AGES|9.12B|9120000000|49.00|533,316|7.36%|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|--
2022-01-16 21:13:15|05318|6909|AD|30.78B|30780000000|30.35|2,590,314|22.08%|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
2022-01-16 21:13:18|05319|50563|AIBG|7.01B|7010000000|2.581|1,961,938.84|58.73%|24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.09|0.03|1400000000|1000000
2022-01-16 21:13:21|05320|40260|AKRBP|190.95B|190950000000|294.10|1,486,403|25.1%|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
2022-01-16 21:13:25|05321|6902|AKZO|17.6B|17600000000|96.92|492,960|7.98%|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
2022-01-16 21:13:27|05322|481|ALFA|138.46B|138460000000|333.4|734,858|41.93%|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
2022-01-16 21:13:30|05323|1166736|ALEP|44.21B|44210000000|43.23|3,302,034|-43.67%|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
2022-01-16 21:13:33|05324|958272|ATCA|6.49B|6490000000|5.34|9,189,783|0.07%|25|2021-11-04|Nov 04, 2021|09/2021|--|0.11|--|3790000000|2021-08-04|Aug 04, 2021|06/2021|--|0.13|--|3690000000
2022-01-16 21:13:38|05325|14615|AMA|28.26B|28260000000|62.840|1,049,683|11.81%|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
2022-01-16 21:13:40|05326|26232|AMBUb|39.3B|39300000000|154.9|876,822|-40.33%|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|--|986000000
2022-01-16 21:13:44|05327|18928|AMPF|9.11B|9110000000|40.520|536,715|19.18%|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
2022-01-16 21:13:47|05328|590|ANDR|4.53B|4530000000|45.660|135,346|17.14%|33|2021-11-05|Nov 05, 2021|09/2021|0.77|0.9232|1520000000|1590000000|2021-07-30|Jul 30, 2021|06/2021|0.75|0.8383|1530000000|1560000000
2022-01-16 21:13:50|05329|13111|ABI|100.13B|100130000000|58.98|1,769,754|3.95%|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
2022-01-16 21:13:53|05330|943396|ARGX|12.89B|12890000000|249.50|65,957|7.82%|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
2022-01-16 21:13:56|05331|963108|AT1|6.43B|6430000000|5.656|7,213|-5.58%|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
2022-01-16 21:14:01|05332|6888|ASMI|17.54B|17540000000|359.70|260,162|71.37%|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
2022-01-16 21:14:05|05333|6917|ASML|261.04B|261040000000|642.20|773,568|47.34%|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
2022-01-16 21:14:08|05334|985157|ASRNL|5.71B|5710000000|43.00|409,099|24.85%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|2.86|2.86|3010000000|2000000
2022-01-16 21:14:12|05335|483|ASSAb|289.47B|289470000000|260.6|1,559,458|25.77%|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
2022-01-16 21:14:15|05336|308|GASI|29.04B|29040000000|18.4400|4,698,658|28.37%|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
2022-01-16 21:14:18|05337|7011|ATL|14.25B|14250000000|17.40|1,479,327|27.57%|33|2021-11-12|Nov 12, 2021|09/2021|0.5346|0.347|1790000000|1780000000|2021-08-03|Aug 03, 2021|06/2021|-0.21|--|1490000000|1490000000
2022-01-16 21:14:21|05338|476|ATCOa|708.79B|708790000000|581.6|914,820|27.52%|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
2022-01-16 21:14:25|05339|7029|BAMI|4.33B|4330000000|2.862|12,537,407|52.4%|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
2022-01-16 21:14:28|05340|473|SABE|3.69B|3690000000|0.6612|27,068,969|73.41%|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
2022-01-16 21:14:31|05341|290|BIRG|6.24B|6240000000|5.81|861,231|70.38%|16|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--
2022-01-16 21:14:35|05342|8759|PEO|35.66B|35660000000|135.85|852,556|105.27%|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
2022-01-16 21:14:38|05343|447|BKT|4.49B|4490000000|4.993|2,575,888|4.48%|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
2022-01-16 21:14:41|05344|446|BBVA|38.35B|38350000000|5.766|26,565,361|41.05%|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
2022-01-16 21:14:44|05345|26047|BEIJb|59.39B|59390000000|156.10|330,095|27.05%|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
2022-01-16 21:14:48|05346|477|BOL|101.45B|101450000000|370.90|1,462,889|27.66%|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
2022-01-16 21:14:51|05347|452|CABK|23.03B|23030000000|2.860|12,351,691|28.65%|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
2022-01-16 21:14:57|05348|13579|CPRI|12.91B|12910000000|11.4850|1,606,899|31.65%|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
2022-01-16 21:15:01|05349|551|CARLb|159.24B|159240000000|1,123.0|206,918|21.69%|33|2021-10-26|Oct 26, 2021|09/2021|16.63|16.32|19740000000|19270000000|2021-08-18|Aug 18, 2021|06/2021|16.25|16.25|18690000000|18040000000
2022-01-16 21:15:04|05350|18976|CASTs|68.86B|68860000000|202.21|204,950|-0.37%|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
2022-01-16 21:15:07|05351|37756|CDR|19.24B|19240000000|191.00|392,733|-25.45%|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
2022-01-16 21:15:10|05352|951681|CLNX|28.76B|28760000000|42.35|1,554,335|-1.84%|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
2022-01-16 21:15:14|05353|26250|CHRH|69.26B|69260000000|526.0|264,241|-6.74%|34|2022-01-13|Jan 13, 2022|11/2021|0.35|0.3484|268100000|256170000|2021-10-14|Oct 14, 2021|08/2021|0.51|0.4755|293300000|289900000
2022-01-16 21:15:17|05354|6687|CBRO|2.47B|2470000000|16.60|400|4.4%|3|2015-03-10|Mar 10, 2015|01/2015|--|--|--|--|2014-09-23|Sep 23, 2014|07/2014|--|--|--|--
2022-01-16 21:15:21|05355|41180|CNHI|22.37B|22370000000|16.52|4,218,647|24.02%|33|2021-11-04|Nov 04, 2021|09/2021|0.3126|0.2304|8000000000|7850000000|2021-07-30|Jul 30, 2021|06/2021|0.42|0.2754|8910000000|7330000000
2022-01-16 21:15:26|05356|538|COFB|4.45B|4450000000|140.50|40,913|13.12%|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
2022-01-16 21:15:31|05357|14228|COLOb|211.18B|211180000000|992.4|200,876|11.23%|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
2022-01-16 21:15:35|05358|6891|CORB|2.25B|2250000000|38.14|101,366|-19.71%|26|2021-10-27|Oct 27, 2021|09/2021|--|--|282000000|268200000|2021-08-10|Aug 10, 2021|06/2021|1.15|--|264100000|239300000
2022-01-16 21:15:38|05359|549|DANSKE|110.9B|110900000000|130.0|2,405,807|18.29%|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
2022-01-16 21:15:43|05360|566|DEMANT|73.76B|73760000000|308.2|267,876|35.65%|33|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-09-06|Sep 06, 2021|06/2021|4.94|3.75|9010000000|8000000
2022-01-16 21:15:47|05361|14609|DIAS|7.99B|7990000000|146.10|185,936|-10.15%|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
2022-01-16 21:15:51|05362|1008705|DNP|34.74B|34740000000|354.30|155,813|37.54%|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
2022-01-16 21:15:54|05363|13140|DNB|333.02B|333020000000|214.80|1,136,995|29.48%|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
2022-01-16 21:15:58|05364|961662|DOMETIC|36.09B|36090000000|112.95|886,296|0.76%|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
2022-01-16 21:16:01|05365|553|DSV|319.27B|319270000000|1,365.5|342,131|38.91%|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
2022-01-16 21:16:04|05366|18899|DUFNz|4.4B|4400000000|48.50|122,712|-41.51%|27|2021-10-29|Oct 29, 2021|09/2021|--|0.2077|1350000000|1450000000|2021-08-06|Aug 06, 2021|06/2021|--|1.27|--|781000000
2022-01-16 21:16:08|05367|424|EDP|17.76B|17760000000|4.50|5,830,506|-15.82%|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
2022-01-16 21:16:11|05368|475|ELUXb|59.09B|59090000000|209.0|1,410,724|17.02%|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
2022-01-16 21:16:15|05369|18977|EKTABs|35.77B|35770000000|93.62|197,812|-19.15%|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
2022-01-16 21:16:18|05370|15213|ELI|7.76B|7760000000|113.10|51,709|12.87%|17|2021-07-28|Jul 28, 2021|06/2021|0.37|--|475200000|--|2021-05-19|May 19, 2021|03/2021|--|--|--|--
2022-01-16 21:16:24|05371|571|ELISA|8.41B|8410000000|52.52|273,233|13.31%|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
2022-01-16 21:16:28|05372|453|ENAG|5.27B|5270000000|20.150|1,128,430|11.7%|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
2022-01-16 21:16:31|05373|13816|ELE|20.32B|20320000000|19.195|1,604,998|-14.65%|33|2021-11-04|Nov 04, 2021|09/2021|0.8211|1.05|8330000000|7430000000|2021-07-27|Jul 27, 2021|06/2021|0.321|0.32|5280000000|3870000000
2022-01-16 21:16:34|05374|6963|ENEI|69.17B|69170000000|6.807|27,468,239|-23.16%|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
2022-01-16 21:16:37|05375|6974|ENI|46.57B|46570000000|13.160|15,524,325|49.02%|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
2022-01-16 21:16:40|05376|1082093|EPIRa|257.66B|257660000000|213.60|899,495|34.76%|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
2022-01-16 21:16:43|05377|1153107|EQTAB|415.58B|415580000000|421.20|768,285|103.48%|3|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--
2022-01-16 21:16:46|05378|376|EQNR|825.3B|825300000000|255.80|4,041,805|54.94%|32|2021-10-27|Oct 27, 2021|09/2021|0.83|0.7957|23270000000|23420000000|2021-07-28|Jul 28, 2021|06/2021|0.48|0.4618|17460000000|17170000000
2022-01-16 21:16:50|05379|592|ERST|17.75B|17750000000|43.790|731,789|67.78%|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
2022-01-16 21:16:54|05380|1013381|ESSITYb|195.32B|195320000000|278.10|1,397,516|4.82%|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
2022-01-16 21:16:56|05381|535|COLR|4.98B|4980000000|37.18|206,867|-26.7%|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
2022-01-16 21:17:00|05382|6978|EURA|6B|6000000000|78.45|74|34.22%|22|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-14|Aug 14, 2021|06/2021|--|--|--|--
2022-01-16 21:17:03|05383|948356|EVOG|275.57B|275570000000|1,288.00|1,411,893|56.96%|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
2022-01-16 21:17:06|05384|13380|EXOR|18.35B|18350000000|77.90|296,745|19.66%|25|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|5.81|--|19120000000|--
2022-01-16 21:17:10|05385|18980|FABGs|44.77B|44770000000|139.05|78,014|7.59%|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
2022-01-16 21:17:13|05386|26042|BALDb|106.9B|106900000000|573.20|202,708|32.87%|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
2022-01-16 21:17:22|05387|959205|RACE|45.11B|45110000000|245.39|378,850|16.81%|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
2022-01-16 21:17:31|05388|459|FER|19.16B|19160000000|26.430|1,538,761|30.45%|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
2022-01-16 21:17:34|05389|103940|FBK|9.64B|9640000000|15.8050|1,610,824|15.49%|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
2022-01-16 21:17:38|05390|574|FORTUM|22.82B|22820000000|25.69|1,319,404|21.64%|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
2022-01-16 21:17:41|05391|15225|GLPG|3.13B|3130000000|47.78|330,969|-42.03%|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
2022-01-16 21:18:03|05392|421|GALP|8.13B|8130000000|9.80|2,197,994|9.5%|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
2022-01-16 21:18:07|05393|457|SGREN|12.98B|12980000000|19.085|1,477,273|-44.26%|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
2022-01-16 21:18:11|05394|545|GBLB|14.59B|14590000000|97.52|149,172|16.37%|33|2021-11-03|Nov 03, 2021|09/2021|1.9|--|5110000000|--|2021-07-29|Jul 29, 2021|06/2021|2.14|--|3930000000|--
2022-01-16 21:18:14|05395|561|GMAB|149.95B|149950000000|2,292.0|130,074|-14.7%|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
2022-01-16 21:18:17|05396|18981|GETIBs|91.5B|91500000000|335.93|250,649|71.26%|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
2022-01-16 21:18:21|05397|40266|GJFG|113.04B|113040000000|226.10|307,993|15.3%|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
2022-01-16 21:18:24|05398|44478|GL9|3.71B|3710000000|12.96|375,137.67|26.93%|22|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.28|0.37|2040000000|2000000
2022-01-16 21:18:27|05399|563|GN|49.77B|49770000000|389.8|461,036|-16.08%|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
2022-01-16 21:18:31|05400|458|GRLS|11.65B|11650000000|17.070|1,094,839|-29.26%|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
2022-01-16 21:18:35|05401|490|HMb|291.29B|291290000000|176.0|4,072,098|-2.25%|29|2021-09-30|Sep 30, 2021|08/2021|2.83|2.38|55590000000|55590000000|2021-07-01|Jul 01, 2021|05/2021|1.64|1.62|46510000000|46510000000
2022-01-16 21:18:38|05402|40231|HEIO|24.32B|24320000000|84.45|90,887|9.32%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|1.79|--|10010000000|--
2022-01-16 21:18:43|05403|303|HEIN|59.42B|59420000000|103.20|547,701|15.23%|26|2021-10-27|Oct 27, 2021|09/2021|--|--|--|5000000|2021-08-02|Aug 02, 2021|06/2021|1.8|0.98|10010000000|9000000
2022-01-16 21:18:46|05404|18949|HRA|5.18B|5180000000|3.534|2,124,606|15.49%|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
2022-01-16 21:18:49|05405|18983|HEXABs|356.53B|356530000000|132.14|780,783|-82.55%|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|--
2022-01-16 21:18:55|05406|26111|HPOLb|38.51B|38510000000|111.8|462,730|24.57%|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
2022-01-16 21:18:59|05407|18984|HOLMBs|70.96B|70960000000|438.20|35,514|8.99%|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
2022-01-16 21:19:03|05408|26410|HUH1V|3.88B|3880000000|37.19|184,604|-10.47%|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
2022-01-16 21:19:07|05409|18987|HUSQBs|78.06B|78060000000|136.25|296,214|23.44%|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
2022-01-16 21:19:10|05410|463|IBE|61.33B|61330000000|9.932|13,387,069|-14.56%|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
2022-01-16 21:19:13|05411|18982|ICAs|107.8B|107800000000|535.92|111,636|30.58%|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
2022-01-16 21:19:17|05412|6983|ILD|10.66B|10660000000|182.00|164,472|13.64%|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
2022-01-16 21:19:20|05413|943214|IMCD|9.2B|9200000000|161.75|227,089|52.59%|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
2022-01-16 21:19:27|05414|598|IMFI|2.81B|2810000000|22.800|286,873|32.02%|24|2021-08-30|Aug 30, 2021|06/2021|0.78|--|85800000|98400000|2021-05-31|May 31, 2021|03/2021|1|--|97100000|92700000
2022-01-16 21:19:31|05415|461|ITX|86.5B|86500000000|27.770|5,975,755|6.56%|27|2021-12-15|Dec 15, 2021|10/2021|0.394|0.3936|7390000000|7340000000|2021-09-15|Sep 15, 2021|07/2021|0.2715|0.2712|6990000000|6990000000
2022-01-16 21:19:35|05416|18989|INDUAs|127.09B|127090000000|294.25|124,766|3.97%|28|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|--|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|--|--
2022-01-16 21:19:39|05417|26116|INDT|88.02B|88020000000|241.7|374,089|38.35%|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
2022-01-16 21:19:42|05418|301|INGA|51.05B|51050000000|13.52|14,815,273|72.32%|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
2022-01-16 21:19:46|05419|9060|COL|4.46B|4460000000|8.310|635,262|2.85%|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
2022-01-16 21:19:49|05420|18953|ITPG|6.1B|6100000000|57.300|223,654|42.18%|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
2022-01-16 21:19:53|05421|6951|ISP|49.67B|49670000000|2.5620|85,765,107|34.7%|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
2022-01-16 21:19:57|05422|487|INVEb|639.29B|639290000000|208.7|3,311,056|34.82%|32|2021-10-18|Oct 18, 2021|09/2021|8.8|--|10360000000|--|2021-07-15|Jul 15, 2021|06/2021|17.15|--|9680000000|--
2022-01-16 21:20:04|05423|954900|INWT|9.18B|9180000000|9.566|1,358,077|3.25%|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
2022-01-16 21:20:07|05424|942733|ISS|24.31B|24310000000|131.60|668,506|29.66%|28|2021-11-03|Nov 03, 2021|09/2021|0.6667|0.34|17480000000|17510000000|2021-08-10|Aug 10, 2021|06/2021|0.5888|0.4|17190000000|17380000000
2022-01-16 21:20:10|05425|993186|IG|4.78B|4780000000|5.898|1,450,892|16.1%|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
2022-01-16 21:20:13|05426|1161408|JDEP|13.29B|13290000000|26.48|324,883|-18.77%|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
2022-01-16 21:20:16|05427|423|JMT|13.15B|13150000000|20.92|861,236|41.16%|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
2022-01-16 21:20:19|05428|991179|TKWY|10.17B|10170000000|47.81|1,412,548|-46.15%|20|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-3.12|--|1770000000|--
2022-01-16 21:20:22|05429|539|KBC|34.55B|34550000000|82.92|477,823|37.74%|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
2022-01-16 21:20:26|05430|44480|KYGa|19.91B|19910000000|112.60|251,292.33|-1.4%|24|2021-10-27|Oct 27, 2021|09/2021|--|--|--|7000000|2021-07-30|Jul 30, 2021|06/2021|1.28|1.52|3580000000|3000000
2022-01-16 21:20:29|05431|575|KESKOB|10.84B|10840000000|27.29|519,428|28.97%|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
2022-01-16 21:20:35|05432|8777|KGH|30.21B|30210000000|151.05|625,548|-23.73%|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
2022-01-16 21:20:37|05433|32414|KSP|16.6B|16600000000|91.50|93,843|44.78%|9|2018-08-24|Aug 24, 2018|06/2018|--|--|--|--|2018-02-23|Feb 23, 2018|12/2017|--|--|--|1870000000
2022-01-16 21:20:41|05434|18993|KINVBs|78.92B|78920000000|283.64|109,246|-32.54%|28|2021-10-20|Oct 20, 2021|09/2021|-1.14|--|--|--|2021-07-11|Jul 11, 2021|06/2021|26.64|--|--|--
2022-01-16 21:20:44|05435|1081898|KOJAMO|4.89B|4890000000|19.79|578,713|8.98%|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
2022-01-16 21:20:47|05436|570|KNEBV|30.81B|30810000000|59.48|786,809|-9.33%|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
2022-01-16 21:20:54|05437|6905|DSMN|30.07B|30070000000|176.30|296,239|24.46%|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
2022-01-16 21:20:58|05438|6913|KPN|11.57B|11570000000|2.805|12,282,006|6.45%|33|2021-10-25|Oct 25, 2021|09/2021|0.0424|0.0342|1310000000|1290000000|2021-07-27|Jul 27, 2021|06/2021|0.19|0.0343|1300000000|1280000000
2022-01-16 21:21:03|05439|6961|LDOF|3.89B|3890000000|6.762|5,879,544|15.39%|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
2022-01-16 21:21:06|05440|480|ERICb|341.1B|341100000000|102.44|7,565,633|3.41%|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
2022-01-16 21:21:10|05441|18999|LUNDBs|119.44B|119440000000|481.60|32,749|9.28%|19|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-16 21:21:13|05442|489|LUNE|99.83B|99830000000|350.80|936,663|40.1%|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
2022-01-16 21:21:16|05443|7024|MDBI|8.72B|8720000000|10.385|3,237,746|39.02%|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
2022-01-16 21:21:20|05444|102931|MRL|4.67B|4670000000|10.01|743,892|27.11%|22|2021-11-12|Nov 12, 2021|09/2021|0.15|0.16|126500000|127000000|2021-07-30|Jul 30, 2021|06/2021|0.14|0.13|123900000|124930000
2022-01-16 21:21:23|05445|556|MAERSKb|443.17B|443170000000|23,700|25,853|59.65%|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
2022-01-16 21:21:27|05446|48565|MONC|15.33B|15330000000|56.86|668,639|20.08%|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
2022-01-16 21:21:30|05447|369|MOWI|108.33B|108330000000|209.50|809,579|13.61%|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
2022-01-16 21:21:33|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|27.02%|33|2021-11-05|Nov 05, 2021|09/2021|--|0.07|--|1940000000|2021-08-04|Aug 04, 2021|06/2021|--|0.1|--|2010000000
2022-01-16 21:21:37|05449|456|NTGY|27.99B|27990000000|29.130|970,761|45.29%|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
2022-01-16 21:21:40|05450|49893|NEL|19.72B|19720000000|13.50|7,815,888|-59.31%|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
2022-01-16 21:21:44|05451|578|NESTE|34.7B|34700000000|45.19|980,330|-25.21%|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
2022-01-16 21:21:47|05452|1128905|NEXII|17.73B|17730000000|13.54|2,905,882|-11.21%|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
2022-01-16 21:21:50|05453|26151|NIBEb|205.44B|205440000000|101.9|2,462,302|46.2%|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
2022-01-16 21:21:54|05454|943213|NN|15.92B|15920000000|51.54|765,443|40.13%|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|--
2022-01-16 21:21:57|05455|647|NOKIA|28.94B|28940000000|5.125|13,709,307|52.87%|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
2022-01-16 21:22:01|05456|583|TYRES|4.8B|4800000000|34.71|381,470|15.66%|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
2022-01-16 21:22:05|05457|8922|NDAFI|43.88B|43880000000|11.180|4,812,683|60.15%|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
2022-01-16 21:22:14|05458|1127857|NENTa|36.38B|36380000000|411.00|137|-14.55%|15|2021-10-26|Oct 26, 2021|09/2021|1.16|--|3050000000|--|2021-07-22|Jul 22, 2021|06/2021|1.11|--|3070000000|--
2022-01-16 21:22:17|05459|367|NHY|148.49B|148490000000|72.38|5,060,119|80.23%|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
2022-01-16 21:22:23|05460|555|NOVOb|1.42T|1.42E+12|624.7|2,082,199|41.13%|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
2022-01-16 21:22:26|05461|558|NZYMb|129.24B|129240000000|466.6|318,738|33.73%|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
2022-01-16 21:22:29|05462|601|OMVV|17.59B|17590000000|53.800|357,305|46.12%|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
2022-01-16 21:22:33|05463|26435|ORNBV|4.97B|4970000000|35.35|304,860|-9.71%|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
2022-01-16 21:22:37|05464|373|ORK|87.22B|87220000000|87.58|1,234,354|2.6%|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
2022-01-16 21:22:41|05465|8785|PKN|35.14B|35140000000|82.16|1,077,075|36.8%|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
2022-01-16 21:22:45|05466|985158|ORSTED|304.37B|304370000000|724.40|432,831|-38.16%|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
2022-01-16 21:22:48|05467|42602|OSRn|6.54B|6540000000|69.407|867|33.22%|30|2021-11-10|Nov 10, 2021|09/2021|--|-0.6897|--|773060000|2021-11-02|Nov 02, 2021|06/2021|--|-0.4125|--|626250000
2022-01-16 21:22:52|05468|26322|PNDORA|72.9B|72900000000|762.8|321,229|24.44%|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
2022-01-16 21:22:55|05469|305|PHG|25.76B|25760000000|30.07|3,773,570|-33.19%|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
2022-01-16 21:22:59|05470|310|PIRC|6.68B|6680000000|6.6760|2,295,394|53.9%|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
2022-01-16 21:23:02|05471|8737|PKO|60.61B|60610000000|48.49|2,318,074|58.36%|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
2022-01-16 21:23:05|05472|959218|PST|15.09B|15090000000|11.600|1,895,051|38.89%|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
2022-01-16 21:23:08|05473|1152300|PRX|197.76B|197760000000|77.34|2,214,840|-16.15%|0||
2022-01-16 21:23:13|05474|531|PROX|5.73B|5730000000|17.76|738,394|3.14%|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
2022-01-16 21:23:16|05475|6949|PRY|8.77B|8770000000|33.2900|659,567|19.75%|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
2022-01-16 21:23:21|05476|13805|PZU|32.32B|32320000000|37.44|2,111,618|18.63%|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
2022-01-16 21:23:25|05477|602|RBIV|8.45B|8450000000|25.700|424,476|49.51%|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
2022-01-16 21:23:29|05478|6889|RAND|11.41B|11410000000|62.00|396,383|12.4%|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
2022-01-16 21:23:33|05479|18962|RECI|11.13B|11130000000|53.94|236,659|23.52%|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
2022-01-16 21:23:37|05480|460|REE|9.58B|9580000000|17.780|1,361,390|9.11%|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
2022-01-16 21:23:42|05481|462|REP|16.72B|16720000000|11.242|8,852,130|29.94%|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
2022-01-16 21:23:45|05482|302|RDSa|166.18B|166180000000|21.77|11,111,342|29.66%|23|2021-10-28|Oct 28, 2021|09/2021|0.4539|0.5997|51420000000|52250000000|2021-07-29|Jul 29, 2021|06/2021|0.5974|0.5408|50920000000|66600000000
2022-01-16 21:23:48|05483|26325|RBREW|38.53B|38530000000|804|101,670|27.42%|33|2021-11-17|Nov 17, 2021|09/2021|9.64|9.7|2430000000|2390000000|2021-08-23|Aug 23, 2021|06/2021|8.6|8.26|2300000000|2240000000
2022-01-16 21:23:52|05484|8790|RYA|16.33B|16330000000|14.41|1,186,306|-8.74%|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
2022-01-16 21:23:56|05485|19010|SAABBs|30.79B|30790000000|233.82|57,178|-1.33%|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
2022-01-16 21:23:59|05486|41036|SAGAb|115.51B|115510000000|260.20|578,473|57.51%|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
2022-01-16 21:24:02|05487|7037|SPMI|1.98B|1980000000|2.0040|10,643,545|-13.88%|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
2022-01-16 21:24:05|05488|40285|SALM|71.36B|71360000000|607.00|129,601|23.98%|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
2022-01-16 21:24:09|05489|582|SAMPO|24.52B|24520000000|44.93|969,753|28.37%|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
2022-01-16 21:24:14|05490|486|SAND|310.46B|310460000000|247.50|2,204,357|13.32%|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
2022-01-16 21:24:17|05491|474|SAN|54.06B|54060000000|3.1665|64,611,049|16.39%|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
2022-01-16 21:24:21|05492|8733|SPL1|38.57B|38570000000|377.40|68,567|91.48%|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
2022-01-16 21:24:24|05493|6898|SBMO|2.49B|2490000000|14.08|456,517|-10.32%|18|2021-11-11|Nov 11, 2021|09/2021|--|--|580000000|--|2021-08-05|Aug 05, 2021|06/2021|--|--|--|1000000
2022-01-16 21:24:29|05494|491|SCAb|110.9B|110900000000|157.9|1,347,663|8.6%|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
2022-01-16 21:24:34|05495|942434|SCATC|21.64B|21640000000|136.25|507,517|-61.05%|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
2022-01-16 21:24:38|05496|40286|SCHA|70.04B|70040000000|299.40|222,802|-8.58%|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
2022-01-16 21:24:41|05497|485|SEBa|276.94B|276940000000|127.85|3,448,758|43.49%|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
2022-01-16 21:24:45|05498|492|SECUb|44.75B|44750000000|122.75|1,202,427|-8.29%|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
2022-01-16 21:24:49|05499|979019|LIGHT|5.54B|5540000000|44.39|448,415|8.51%|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
2022-01-16 21:24:53|05500|26341|SIM|25.35B|25350000000|643.0|65,049|-23.04%|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
2022-01-16 21:24:55|05501|495|SKAb|97.72B|97720000000|237.00|809,845|3.67%|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
2022-01-16 21:24:59|05502|500|SKFb|104.69B|104690000000|229.9|1,677,029|-2.09%|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
2022-01-16 21:25:03|05503|309|SRG|16.72B|16720000000|5.112|5,654,253|12.03%|33|2021-11-04|Nov 04, 2021|09/2021|0.09|0.09|807000000|807000000|2021-07-28|Jul 28, 2021|06/2021|0.26|0.1|810000000|726400000
2022-01-16 21:25:06|05504|15264|SOF|13.01B|13010000000|386.00|23,055|44.57%|16|2021-09-02|Sep 02, 2021|06/2021|46.8|--|16360000|--|2021-03-19|Mar 19, 2021|12/2020|45.91|--|45230000|--
2022-01-16 21:25:08|05505|1153447|SWON|2.88B|2880000000|18.64|323,166|-32.83%|7|2021-08-26|Aug 26, 2021|06/2021|0.25|--|4370000000|--|2021-03-25|Mar 25, 2021|12/2020|0.71|--|3820000000|--
2022-01-16 21:25:13|05506|307|STLA|59.44B|59440000000|18.974|11,094,481|50.95%|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
2022-01-16 21:25:17|05507|580|STERV|13.27B|13270000000|16.825|1,415,582|6.29%|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
2022-01-16 21:25:21|05508|379|STB|45.81B|45810000000|97.44|925,288|39.6%|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|--
2022-01-16 21:25:25|05509|383|SUBC|21.69B|21690000000|73.42|916,956|-15.28%|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
2022-01-16 21:25:30|05510|945677|SRCG|4.92B|4920000000|108.60|161,011|-1.27%|22|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-16 21:25:33|05511|496|SHBa|204.44B|204440000000|103.25|3,781,641|19.28%|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
2022-01-16 21:25:36|05512|494|SWEDa|206.34B|206340000000|184.00|2,710,406|20.62%|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
2022-01-16 21:25:39|05513|501|SWMA|113.3B|113300000000|72.9|5,573,398|16.01%|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
2022-01-16 21:25:42|05514|26197|SOBIV|53.48B|53480000000|181.20|777,232|13.25%|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
2022-01-16 21:25:46|05515|498|TEL2b|86.7B|86700000000|125.90|2,037,243|8.35%|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
2022-01-16 21:25:49|05516|306|TLIT|9.57B|9570000000|0.4513|231,880,559|20.99%|33|2021-10-26|Oct 26, 2021|09/2021|0.0087|0.0087|3840000000|3850000000|2021-07-27|Jul 27, 2021|06/2021|0.0019|0.01|3820000000|3800000000
2022-01-16 21:25:52|05517|469|TEF|23.15B|23150000000|4.0320|16,695,104|15.65%|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
2022-01-16 21:25:56|05518|7134|TNET|3.73B|3730000000|34.14|113,232|-2.18%|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
2022-01-16 21:26:00|05519|380|TEL|198.02B|198020000000|141.50|1,369,082|-3.18%|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
2022-01-16 21:26:04|05520|499|TELIA|146.37B|146370000000|35.79|10,187,742|2.52%|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
2022-01-16 21:26:08|05521|6968|TENR|12.11B|12110000000|10.26|4,233,897|50.48%|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
2022-01-16 21:26:12|05522|7020|TRN|13.74B|13740000000|6.848|3,772,518|12.41%|33|2021-11-09|Nov 09, 2021|09/2021|0.1|0.1|642900000|626670000|2021-07-29|Jul 29, 2021|06/2021|0.093|0.093|637000000|628600000
2022-01-16 21:26:19|05523|1166527|THG|2.2B|2200000000|180.30|7,089,863|-75.64%|5|2021-10-26|Oct 26, 2021|09/2021|--|--|507800000|--|2021-09-16|Sep 16, 2021|06/2021|-0.06|0.61|958800000|941240000
2022-01-16 21:26:24|05524|378|TOM|76.47B|76470000000|517.60|199,827|27.46%|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
2022-01-16 21:26:27|05525|565|TOP|33.7B|33700000000|384.2|108,008|35.66%|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
2022-01-16 21:26:30|05526|19020|TRELBs|67.01B|67010000000|247.20|120,520|24.31%|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
2022-01-16 21:26:35|05527|567|TRYG|109.93B|109930000000|168.2|639,504|8.71%|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
2022-01-16 21:26:42|05528|547|UCB|16.71B|16710000000|88.52|220,541|1.93%|33|2021-11-02|Nov 02, 2021|09/2021|--|--|--|1580000000|2021-07-29|Jul 29, 2021|06/2021|2.92|2.95|2780000000|1700000000
2022-01-16 21:26:45|05529|13831|UMI|8.15B|8150000000|33.78|576,612|-25.59%|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
2022-01-16 21:26:49|05530|6955|CRDI|30.14B|30140000000|13.5400|18,853,223|75.82%|33|2021-10-28|Oct 28, 2021|09/2021|0.46|0.48|4440000000|4260000000|2021-09-07|Sep 07, 2021|06/2021|0.44|0.41|4400000000|4260000000
2022-01-16 21:26:52|05531|989550|ULVR|120.9B|120900000000|47.22|2,186,396|-4.33%|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
2022-01-16 21:26:57|05532|585|UPM|18.39B|18390000000|34.49|938,486|12.46%|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
2022-01-16 21:27:01|05533|49950|VALMT|5.05B|5050000000|33.80|375,499|36.79%|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
2022-01-16 21:27:04|05534|612|VERB|32.99B|32990000000|94.950|129,567|26.94%|33|2021-11-04|Nov 04, 2021|09/2021|0.76|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.52|--|--|--
2022-01-16 21:27:07|05535|564|VWS|184.41B|184410000000|183.6|2,886,738|-32.65%|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
2022-01-16 21:27:11|05536|610|VOES|6.07B|6070000000|34.020|308,784|11.18%|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
2022-01-16 21:27:14|05537|497|VOLVb|449.6B|449600000000|221.10|3,354,193|4.99%|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
2022-01-16 21:27:17|05538|6903|VOPA|3.88B|3880000000|30.92|565,606|-27.98%|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
2022-01-16 21:27:22|05539|15282|WDPP|7.17B|7170000000|38.82|176,470|37.86%|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
2022-01-16 21:27:26|05540|8748|WRT1V|7.38B|7380000000|12.51|1,474,816|42.94%|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
2022-01-16 21:27:29|05541|613|WBSV|3.76B|3760000000|32.740|173,306|16.18%|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
2022-01-16 21:27:33|05542|6897|WLSNc|23.94B|23940000000|92.60|471,109|32.1%|25|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|1.37|1.44|2280000000|2000000
2022-01-16 21:27:36|05543|381|YAR|121.54B|121540000000|477.00|593,927|23.29%|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
2022-01-16 21:27:39|05544|962346|RACE|39.52B|39520000000|213.40|393,964|21.22%|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
2022-01-16 21:27:43|05545|25986|HEXAb|356.53B|356530000000|131.4|3,125,250|22.05%|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
2022-01-16 21:27:45|05546|1052403|SE|98.36B|98360000000|175.03|5,291,305|-22.57%|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
2022-01-16 21:27:50|05547|484|ATCOb|603.26B|603260000000|495.0|435,295|24.56%|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
2022-01-16 21:27:53|05548|42603|CNHI|19.6B|19600000000|14.405|4,258,206|30.72%|29|2021-11-04|Nov 04, 2021|09/2021|0.3126|0.2304|8000000000|7850000000|2021-07-30|Jul 30, 2021|06/2021|0.42|0.2754|8910000000|7330000000
2022-01-16 21:27:56|05549|50577|KSP|16.6B|16600000000|91.50|305,458.21|43.87%|24|2021-11-09|Nov 09, 2021|09/2021|--|--|--|1530000000|2021-08-20|Aug 20, 2021|06/2021|1.31|--|2920000000|1000000
2022-01-16 21:27:59|05550|50581|FLTRF|23.63B|23630000000|135.75|332,141.15|-19%|26|2021-11-02|Nov 02, 2021|09/2021|--|--|1690000000|1730000000|2021-08-10|Aug 10, 2021|06/2021|0.7877|--|1850000000|1590000000
2022-01-16 21:28:02|05551|43253|FPH|18.21B|18210000000|31.48|122,122|-0.51%|13|2021-11-24|Nov 24, 2021|09/2021|0.38|35.00|900000000|829000000|2021-08-17|Aug 17, 2021|06/2021|--|--|583000000|--
2022-01-16 21:28:05|05552|8271|CCEP|27.22B|27220000000|59.66|995,249|22.78%|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
2022-01-16 21:28:08|05553|25996|KINVb|78.92B|78920000000|279.7|699,665|12.06%|26|2021-10-20|Oct 20, 2021|09/2021|-1.14|--|--|--|2021-07-11|Jul 11, 2021|06/2021|26.64|--|1130000000|--
2022-01-16 21:28:12|05554|559|MAERSKa|411.75B|411750000000|22,020|5,629|60.03%|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
2022-01-16 21:28:16|05555|1082092|EPIRb|215.74B|215740000000|178.80|449,683|24.28%|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
2022-01-16 21:28:19|05556|948495|0ROY|12.91B|12910000000|10.12|334,790|16.06%|21|2021-10-25|Oct 25, 2021|09/2021|--|--|574800000|559080000|2021-07-26|Jul 26, 2021|06/2021|--|--|602900000|511250000
2022-01-16 21:28:22|05557|1174890|EDV|11.5B|11500000000|6.42|3,155,506|-|1|2021-10-20|Oct 20, 2021|09/2021|--|--|2940000000|--|
2022-01-16 21:28:25|05558|958894|SINCH|77.66B|77660000000|101.05|3,826,574|-18.11%|20|2021-11-02|Nov 02, 2021|09/2021|0.485|0.295|3940000000|3610000000|2021-07-16|Jul 16, 2021|06/2021|0.07|0.202|3680000000|3360000000
2022-01-16 21:28:27|05559|1137420|1821|80.94B|80940000000|26.55|3,948,045|2.12%|0||
2022-01-16 21:28:31|05560|25990|HUSQb|78.06B|78060000000|133.10|1,237,617|22.11%|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
2022-01-16 21:28:34|05561|1076785|4385|761.33B|761330000000|4,765.0|1,243,021|-16.11%|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
2022-01-16 21:28:37|05562|25998|LATOb|196.96B|196960000000|307.2|271,577|60%|24|2021-11-09|Nov 09, 2021|09/2021|1.65|--|4430000000|--|2021-08-23|Aug 23, 2021|06/2021|1.84|--|4820000000|--
2022-01-16 21:28:40|05563|52856|SINGF|11.14B|11140000000|3.6700|6,222|13.18%|0||
2022-01-16 21:28:42|05564|993283|EMBRACb|95.96B|95960000000|88.5000|4,654,122|-9.42%|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
2022-01-16 21:28:45|05565|14606|EDPR|18.42B|18420000000|19.18|607,749|-16.79%|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
2022-01-16 21:28:47|05566|1128943|ADEV|133.37B|133370000000|152.90|374,283|22.81%|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
2022-01-16 21:28:51|05567|26021|VOLVa|454.58B|454580000000|222.80|167,731|5.09%|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
2022-01-16 21:28:54|05568|953847|SCHB|63.16B|63160000000|270.00|86,781|-4.32%|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
2022-01-16 21:28:57|05569|943483|1308|85.43B|85430000000|31.85|5,326,730|79.13%|19|2021-10-25|Oct 25, 2021|09/2021|--|--|703000000|703000000|2021-08-16|Aug 16, 2021|06/2021|--|--|794880000|--
2022-01-16 21:29:01|05570|26330|ROCKb|55.35B|55350000000|2,567|22,297|8.31%|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
2022-01-16 21:29:04|05571|43228|AIA|11.49B|11490000000|7.74|337,129|3.04%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.3|-2.00|149600000|130650000
2022-01-16 21:29:09|05572|991493|2702|657.48B|657480000000|4,945.0|723,211|-2.47%|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
2022-01-16 21:29:15|05573|1169191|INPST|4.04B|4040000000|8.08|934,382|-|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
2022-01-16 21:29:18|05574|43224|ATM|4.25B|4250000000|5.70|318,992|-48.14%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.05|-4.00|528500000|539490000
2022-01-16 21:29:20|05575|1123144|FUTU|6.68B|6680000000|45.51|7,061,066|-34.4%|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
2022-01-16 21:29:23|05576|941652|CYBR|5.74B|5740000000|144.28|369,536|-9.82%|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
2022-01-16 21:29:26|05577|33069|FPE3d|4.28B|4280000000|38.33|24,339|-20.25%|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
2022-01-16 21:29:30|05578|992046|6324|451.47B|451470000000|4,690.0|504,234|-47.95%|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
2022-01-16 21:29:33|05579|26002|LUNDb|119.44B|119440000000|481.2|145,618|8.92%|24|2021-11-24|Nov 24, 2021|09/2021|-0.93|--|5930000000|--|2021-08-24|Aug 24, 2021|06/2021|7.07|--|6510000000|--
2022-01-16 21:29:37|05580|100089|1128|34.1B|34100000000|6.55|14,677,128|-46.31%|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
2022-01-16 21:29:42|05581|100061|0880|29.43B|29430000000|5.18|20,568,137|-38.48%|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
2022-01-16 21:29:44|05582|1054308|NMHLY|23.16M|23160000|0.01|16,509|-96.3%|0||
2022-01-16 21:29:47|05583|9013|NDASE|451.14B|451140000000|115.02|5,995,203|62.55%|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
2022-01-16 21:29:49|05584|50559|CRH|35.75B|35750000000|46.57|1,598,349.11|26.89%|19|2020-12-02|Dec 02, 2020|09/2020|--|--|--|13480000000|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--
2022-01-16 21:29:52|05585|1177390|UMG|42.58B|42580000000|23.48|2,326,693|-|6|2021-10-27|Oct 27, 2021|09/2021|0.1683|--|2150000000|--|2021-09-15|Sep 15, 2021|06/2020|0.41|--|3460000000|--
2022-01-16 21:29:54|05586|52697|HOKCF|29.11B|29110000000|1.5300|54,796|2%|0||
2022-01-16 21:29:58|05587|50586|SKG|12.3B|12300000000|47.80|464,162.21|18.91%|30|2021-11-03|Nov 03, 2021|09/2021|--|--|--|2000000|2021-07-28|Jul 28, 2021|06/2021|1.19|0.83|4680000000|4000000
2022-01-16 21:30:01|05588|6356|TEVA|10.11B|10110000000|9.17|10,216,381|-23.33%|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
2022-01-16 21:30:14|05589|1036819|8951|1.1T|1.1E+12|666,000|4,459|14.63%|20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|11669.99|11669.99|46210000000|44000000
2022-01-16 21:30:17|05590|1036820|8952|883.76B|883760000000|638,000|3,200|8.14%|20|2021-11-17|Nov 17, 2021|09/2021|12175.00|10865.02|36900000000|34000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:30:20|05591|1056308|3283|958.66B|958660000000|359,000|6,463|11.49%|15|2021-11-03|Nov 03, 2021|08/2021|--|--|--|--|2021-07-15|Jul 15, 2021|05/2021|4061.55|4061.55|24550000000|24000000
2022-01-16 21:30:24|05592|1056306|3281|805.57B|805570000000|179,400|9,908|10.2%|14|2021-10-13|Oct 13, 2021|08/2021|2519.62|2787.17|23860000000|19000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-16 21:30:28|05593|1056337|8984|795.76B|795760000000|343,000|5,550|31.42%|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
2022-01-16 21:30:32|05594|1056319|8953|677.43B|677430000000|96,900|17,237|4.98%|20|2021-10-15|Oct 15, 2021|08/2021|1938.62|--|40360000000|40000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-16 21:30:35|05595|1056314|3462|738.4B|738400000000|156,600|9,797|2.82%|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
2022-01-16 21:30:39|05596|25985|ICAA|107.8B|107800000000|536.0|828,871|30.22%|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
2022-01-16 21:30:43|05597|26117|INDUc|125.25B|125250000000|290.00|519,454|6.7%|33|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|-6770000000|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|-526000000|--
2022-01-16 21:30:47|05598|102050|6823|79.97B|79970000000|10.56|4,513,316|5.81%|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
2022-01-16 21:30:50|05599|1096371|MEL|12.19B|12190000000|4.77|464,852|-39.39%|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
2022-01-16 21:30:52|05600|1096393|RYM|7.45B|7450000000|11.83|159,476|-18.69%|12|2021-11-18|Nov 18, 2021|09/2021|0.56|--|247900000|--|2021-05-20|May 20, 2021|03/2021|0.42|--|233700000|--
2022-01-16 21:30:56|05601|25992|INDUa|125.25B|125250000000|294.40|973,687|3.95%|24|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|-6770000000|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|-526000000|--
2022-01-16 21:30:59|05602|8556|0083|74.63B|74630000000|9.80|4,005,663|-6.49%|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
2022-01-16 21:31:03|05603|50007|1929|133.2B|133200000000|13.32|7,373,973|36.34%|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
2022-01-16 21:31:06|05604|1056320|8954|487.42B|487420000000|176,600|8,586|7.81%|19|2021-10-20|Oct 20, 2021|08/2021|3499.00|3,422.24|23630000000|23000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-16 21:31:10|05605|1056325|8960|432.83B|432830000000|138,800|18,444|13.31%|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
2022-01-16 21:31:12|05606|32487|1972|117.29B|117290000000|20.05|2,269,246|-13.76%|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
2022-01-16 21:31:16|05607|8553|0019|69.15B|69150000000|46.05|806,134|-4.66%|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
2022-01-16 21:31:19|05608|1096370|MCY|8.28B|8280000000|6.01|123,456|-13.29%|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
2022-01-16 21:31:25|05609|978756|2638|68.66B|68660000000|7.77|2,373,906|1.44%|12|2021-08-03|Aug 03, 2021|06/2021|0.1|--|5250000000|--|2021-03-16|Mar 16, 2021|12/2020|0.22|--|5590000000|--
2022-01-16 21:31:28|05610|39332|MLCO|5.3B|5300000000|11.10|3,332,796|-32.44%|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
2022-01-16 21:31:32|05611|29949|TLITn|9.08B|9080000000|0.4284|76,514,715|4.85%|33|2021-10-26|Oct 26, 2021|09/2021|0.007|0.007|3840000000|3850000000|2021-07-27|Jul 27, 2021|06/2021|0.0015|0.008|3820000000|3800000000
2022-01-16 21:31:36|05612|25984|GETIb|91.5B|91500000000|332.8|1,089,772|70.32%|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
2022-01-16 21:31:40|05613|20797|AER|16.38B|16380000000|68.36|1,214,174|58.17%|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
2022-01-16 21:31:43|05614|949763|LIFCOb|96.88B|96880000000|213.30|812,361|30.46%|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
2022-01-16 21:31:48|05615|579|MOCORP|8.31B|8310000000|10.035|1,601,417|15.08%|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
2022-01-16 21:31:52|05616|989669|0QI7|47.4B|47400000000|174.10|45,171|46.92%|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
2022-01-16 21:31:55|05617|942727|THULE|48.81B|48810000000|466.80|168,618|44.79%|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
2022-01-16 21:31:59|05618|25979|CAST|68.86B|68860000000|220.00|738,003|7.06%|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
2022-01-16 21:32:03|05619|7185|BESI|6.45B|6450000000|83.10|566,115|54.4%|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
2022-01-16 21:32:06|05620|942724|SBBb|100.58B|100580000000|61.14|5,026,985|119.45%|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
2022-01-16 21:32:10|05621|40274|NOD|51.37B|51370000000|269.00|751,963|96.49%|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
2022-01-16 21:32:14|05622|26020|TRELb|67.01B|67010000000|243.10|631,602|23.5%|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
2022-01-16 21:32:18|05623|26038|AVANZ|46.75B|46750000000|300.5|335,313|20.2%|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
2022-01-16 21:32:20|05624|14001|ABCA|3.07B|3070000000|1,346.00|349,843|-21.01%|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
2022-01-16 21:32:24|05625|25983|FABG|44.77B|44770000000|139.65|465,059|7.96%|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
2022-01-16 21:32:28|05626|1054668|BAWG|4.78B|4780000000|53.800|124,441|36.9%|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
2022-01-16 21:32:31|05627|1077012|NETCG|30.12B|30120000000|612.50|101,870|3.11%|19|2021-11-04|Nov 04, 2021|09/2021|2.39|2.47|798000000|798000000|2021-08-18|Aug 18, 2021|06/2021|2.3|2.37|827000000|827000000
2022-01-16 21:32:33|05628|40255|BAKKA|34.22B|34220000000|579.20|95,409|-1.24%|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
2022-01-16 21:32:36|05629|25980|EKTAb|35.77B|35770000000|103.00|1,026,750|-10.67%|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
2022-01-16 21:32:40|05630|1127858|NENTb|32.35B|32350000000|415.00|132,377|-12.96%|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
2022-01-16 21:32:45|05631|449|ANA|8.57B|8570000000|156.800|87,835|24.74%|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
2022-01-16 21:32:47|05632|1131126|RPYTF|6.64B|6640000000|192.1767|385|65.23%|0||
2022-01-16 21:32:50|05633|25987|HOLMb|72.87B|72870000000|438.0|169,565|9.72%|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
2022-01-16 21:32:54|05634|26051|BILL|33.29B|33290000000|160.90|540,778|8.42%|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
2022-01-16 21:33:06|05635|15287|IETB|8.63B|8630000000|161.90|42,258|131.29%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|3.39|--|1890000000|--
2022-01-16 21:33:09|05636|666|TUIGn|3.33B|3330000000|3.029|8,762,591|-20.29%|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
2022-01-16 21:33:12|05637|989991|0YAY|53.29B|53290000000|393.80|28,700|82.48%|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
2022-01-16 21:33:16|05638|26137|TIGOsdb|25.72B|25720000000|256.4|536,835|-19.88%|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
2022-01-16 21:33:19|05639|26328|RILBA|26.99B|26990000000|950|37,717|65.79%|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
2022-01-16 21:33:23|05640|6930|ARDS|3.36B|3360000000|38.04|136,439|28.25%|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
2022-01-16 21:33:26|05641|942509|FEVR|2.92B|2920000000|2,509.00|237,461|7.5%|12|2021-09-15|Sep 15, 2021|06/2021|0.17|--|141800000|--|2021-03-18|Mar 18, 2021|12/2020|0.21|--|147900000|--
2022-01-16 21:33:30|05642|26224|WIHL|29.21B|29210000000|190.00|222,572|3.26%|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
2022-01-16 21:33:33|05643|32285|FLUI|5.75B|5750000000|30.300|573,213|46.38%|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
2022-01-16 21:33:37|05644|989966|0H0G|51.41B|51410000000|144.20|24,418|-3.71%|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
2022-01-16 21:33:40|05645|999066|MIPS|23.35B|23350000000|892.00|75,841|83.16%|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
2022-01-16 21:33:44|05646|986591|FNOX|32.93B|32930000000|540.00|59,710.84|22.17%|21|2021-10-26|Oct 26, 2021|09/2021|1.32|1.16|236000000|236000000|2021-08-19|Aug 19, 2021|06/2021|0.92|0.88|230000000|230000000
2022-01-16 21:33:47|05647|948856|0NVV|5.18B|5180000000|3.51|60,039|15.46%|21|2021-11-09|Nov 09, 2021|09/2021|--|--|2350000000|1920000000|2021-07-27|Jul 27, 2021|06/2021|--|--|1950000000|1610000000
2022-01-16 21:34:09|05648|949094|GL9|3.71B|3710000000|12.90|50,978|26.72%|13|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--
2022-01-16 21:34:12|05649|989873|0OA9|26.35B|26350000000|97.85|13,893|20.47%|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
2022-01-16 21:34:16|05650|13378|AZMT|3.64B|3640000000|26.080|730,624|41.66%|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
2022-01-16 21:34:20|05651|26217|KINDsdb|24.03B|24030000000|108.0|1,359,273|5.21%|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
2022-01-16 21:34:24|05652|960714|BRAV|23.62B|23620000000|116.20|217,792|11.3%|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
2022-01-16 21:34:28|05653|26228|ALKb|32.32B|32320000000|2,934|10,328|16.99%|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
2022-01-16 21:34:32|05654|942516|ENTRA|34.68B|34680000000|190.50|250,361|-1.14%|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
2022-01-16 21:34:35|05655|1056353|ARJOb|24.32B|24320000000|89.30|376,664|32.1%|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
2022-01-16 21:34:39|05656|26223|WALLb|48.81B|48810000000|147.90|255,452|16.37%|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
2022-01-16 21:34:42|05657|1112820|NYFO|26.57B|26570000000|139.10|247,681|64.13%|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
2022-01-16 21:34:46|05658|26238|BAVA|15.58B|15580000000|221.5|443,426|2.93%|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
2022-01-16 21:34:51|05659|28514|JET2|2.7B|2700000000|1,257.50|704,165|-5.73%|13|2021-11-17|Nov 17, 2021|09/2021|-0.76|--|429600000|--|2021-07-14|Jul 14, 2021|03/2021|-1.08|--|95500000|--
2022-01-16 21:34:56|05660|26292|JYSK|27.58B|27580000000|407.5|272,105|66.6%|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
2022-01-16 21:34:59|05661|940863|KWS|2.02B|2020000000|2,656.00|104,187|2.39%|9|2021-09-15|Sep 15, 2021|06/2021|--|--|--|237800000|2021-04-12|Apr 12, 2021|12/2020|--|--|--|--
2022-01-16 21:35:03|05662|26018|SSABb|55.73B|55730000000|52.50|5,628,862|96.19%|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
2022-01-16 21:35:07|05663|40271|LSG|42.21B|42210000000|70.88|558,824|17.78%|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
2022-01-16 21:35:12|05664|40243|KOG|51.79B|51790000000|290.60|99,863|66.44%|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
2022-01-16 21:35:16|05665|977688|QTCOM|2.61B|2610000000|105.2000|84,791|83.28%|21|2021-10-28|Oct 28, 2021|09/2021|0.1792|0.1833|26900000|26900000|2021-08-06|Aug 06, 2021|06/2021|0.33|0.155|33900000|25230000
2022-01-16 21:35:18|05666|28554|ITM|2.07B|2070000000|338.00|2,867,724|-46.09%|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
2022-01-16 21:35:22|05667|994717|SFOR|2.84B|2840000000|525.00|1,226,416|-2.05%|11|2021-11-10|Nov 10, 2021|09/2021|--|--|178380000|--|2021-09-13|Sep 13, 2021|06/2021|-0.04|--|158000000|235000000
2022-01-16 21:35:25|05668|32274|VIS|2.5B|2500000000|54.000|79,776|-10.45%|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
2022-01-16 21:35:30|05669|49920|SRBNK|35.67B|35670000000|139.50|201,251|47.54%|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
2022-01-16 21:35:34|05670|584|TIETO|3.19B|3190000000|26.90|269,571|-0.59%|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
2022-01-16 21:35:38|05671|572|KCRA|2.96B|2960000000|37.46|179,665|25.96%|31|2021-10-28|Oct 28, 2021|09/2021|0.64|0.6073|773600000|773850000|2021-07-28|Jul 28, 2021|06/2021|0.4727|0.4647|759300000|759130000
2022-01-16 21:35:43|05672|26062|BURE|24.53B|24530000000|330.80|82,469|19.42%|25|2021-11-11|Nov 11, 2021|09/2021|18.92|--|--|--|2021-08-19|Aug 19, 2021|06/2021|49.47|--|--|--
2022-01-16 21:35:47|05673|948493|0DQZ|4.33B|4330000000|37.77|20,088|39.27%|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
2022-01-16 21:35:51|05674|985181|BFIT|2.9B|2900000000|44.00|171,940|41.71%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|133000000|136500000|2021-07-23|Jul 23, 2021|06/2021|-2.02|--|52960000|111500000
2022-01-16 21:35:55|05675|15241|MLXS|4.07B|4070000000|100.70|25,931|5.11%|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
2022-01-16 21:35:59|05676|26249|CHEMM|11.42B|11420000000|656.50|59,602|23.4%|18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|2.65|--|148100000|--
2022-01-16 21:36:01|05677|948498|0E5M|4.23B|4230000000|28.13|4,352|10.49%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|717700000|699200000|2021-07-30|Jul 30, 2021|06/2021|--|--|753100000|753080000
2022-01-16 21:36:05|05678|25978|AXFO|51.76B|51760000000|246.3|319,707|23.52%|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
2022-01-16 21:36:07|05679|40233|OCI|5.18B|5180000000|24.72|284,008|37.33%|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
2022-01-16 21:36:10|05680|940877|BOOH|1.37B|1370000000|108.20|11,467,019|-68.01%|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
2022-01-16 21:36:13|05681|25999|LIAB|21.3B|21300000000|278.40|178,480|58.18%|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
2022-01-16 21:36:17|05682|943157|INDV|1.59B|1590000000|226.60|2,530,524|96.53%|26|2021-10-28|Oct 28, 2021|09/2021|0.03|--|187000000|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|201000000|--
2022-01-16 21:36:20|05683|941901|GLPGF|3.57B|3570000000|51.00|3,211|-49%|0||
2022-01-16 21:36:23|05684|6932|BOSN|3.49B|3490000000|26.96|101,856|11.13%|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
2022-01-16 21:36:26|05685|989849|0IVM|20.06B|20060000000|154.20|8,168|53.05%|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
2022-01-16 21:36:28|05686|1167618|SAVE|39.06B|39060000000|156.25|399,882|21.12%|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
2022-01-16 21:36:32|05687|6822|ASOS|2.33B|2330000000|2,338.0|571,056|-51.65%|28|2022-01-13|Jan 13, 2022|11/2021|--|--|1390000000|--|2021-10-11|Oct 11, 2021|08/2021|0.41|59.44|1930000000|2000000
2022-01-16 21:36:36|05688|989676|0MJX|61.51B|61510000000|830.25|6,950|35.83%|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
2022-01-16 21:36:39|05689|18954|IREE|3.33B|3330000000|2.598|1,559,480|20.5%|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
2022-01-16 21:36:41|05690|28561|CVSG|1.43B|1430000000|2,010.00|226,113|39%|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|--
2022-01-16 21:36:44|05691|14069|RWS|2.22B|2220000000|570.50|486,623|8.67%|12|2021-12-14|Dec 14, 2021|09/2021|0.07|--|368100000|--|2021-06-08|Jun 08, 2021|03/2021|0.04|--|326400000|--
2022-01-16 21:36:48|05692|466|MAP|5.85B|5850000000|1.917|3,174,988|20.19%|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
2022-01-16 21:36:51|05693|989959|0R3I|21.64B|21640000000|138.75|83,462|-60.28%|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
2022-01-16 21:36:55|05694|8745|OUT1V|2.88B|2880000000|6.3600|3,314,631|84.08%|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
2022-01-16 21:36:58|05695|989711|0Q7S|3.68B|3680000000|54.08|6,015|58.22%|20|2021-10-21|Oct 21, 2021|09/2021|--|--|188800000|188900000|2021-08-26|Aug 26, 2021|06/2021|--|--|167050000|149100000
2022-01-16 21:37:02|05696|948733|0MHT|31.64B|31640000000|108.05|37,275|13.4%|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
2022-01-16 21:37:06|05697|7151|TWKNc|2.19B|2190000000|53.55|72,214|29.6%|24|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.97|0.87|725800000|726000000
2022-01-16 21:37:08|05698|1072318|ALFEN|1.51B|1510000000|69.65|113,484|-12.39%|13|2021-11-11|Nov 11, 2021|09/2021|--|--|60600000|62000000|2021-08-27|Aug 27, 2021|06/2021|0.41|--|61500000|62200000
2022-01-16 21:37:12|05699|948535|0GRG|26.04B|26040000000|121.20|34,279|34.07%|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
2022-01-16 21:37:17|05700|27874|GBGP|1.68B|1680000000|670.00|414,355|-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|--|--|--|--
2022-01-16 21:37:21|05701|1169380|DOCS|3.28B|3280000000|328.00|1,005,691|-|5|2021-12-09|Dec 09, 2021|09/2021|0.05|--|369900000|--|2021-06-17|Jun 17, 2021|03/2021|0.01|--|454800000|--
2022-01-16 21:37:24|05702|948767|0MU6|2.76B|2760000000|1.95|548,915|21.87%|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
2022-01-16 21:37:28|05703|49922|BRGB|21.21B|21210000000|213.00|81,407|44.5%|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
2022-01-16 21:37:30|05704|1130890|0A0C|4.17B|4170000000|41.70|5,076|2.21%|0||
2022-01-16 21:37:34|05705|948955|0Q6M|3.58B|3580000000|5.02|63,873|28.72%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|2900000000|2800000000|2021-08-05|Aug 05, 2021|06/2021|--|--|3300000000|3300000000
2022-01-16 21:37:38|05706|948735|0MI3|26.37B|26370000000|377.60|13,621|30.7%|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
2022-01-16 21:37:42|05707|948651|0JYZ|19.1B|19100000000|257.20|12,060|16.38%|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
2022-01-16 21:37:45|05708|1056374|COREb|29.18B|29180000000|27.7000|1,003,128|48.53%|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
2022-01-16 21:37:47|05709|1010688|INSTAL|17.82B|17820000000|348.000|110,595|29.13%|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
2022-01-16 21:37:51|05710|13814|PTNL|1.78B|1780000000|3.467|4,203,331|12.38%|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
2022-01-16 21:37:55|05711|989718|0RDO|6.71B|6710000000|9.08|59,404|24.04%|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
2022-01-16 21:37:58|05712|573|CGCBV|3B|3000000000|46.52|141,580|34.45%|31|2021-10-28|Oct 28, 2021|09/2021|0.7|0.8512|822000000|822180000|2021-07-28|Jul 28, 2021|06/2021|0.6929|0.7064|853000000|853200000
2022-01-16 21:38:02|05713|948805|0NM7|3.25B|3250000000|385.00|811|87.12%|21|2021-10-18|Oct 18, 2021|09/2021|--|--|288200000|253300000|2021-09-15|Sep 15, 2021|06/2021|--|--|262900000|262900000
2022-01-16 21:38:05|05714|52216|AIBRF|8B|8000000000|2.720|4,147|43.16%|0||
2022-01-16 21:38:08|05715|948855|0NVQ|2.73B|2730000000|19.53|25,088|-7.4%|21|2021-11-05|Nov 05, 2021|09/2021|--|--|933000000|917300000|2021-08-02|Aug 02, 2021|06/2021|--|--|883000000|883000000
2022-01-16 21:38:12|05716|948544|0GWL|30.79B|30790000000|235.05|30,915|0.19%|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
2022-01-16 21:38:14|05717|1166999|BUR|2.18B|2180000000|9.95|163,294|13.33%|0||
2022-01-16 21:38:19|05718|985177|GROW|1.31B|1310000000|859.00|411,767|34.64%|20|2021-11-29|Nov 29, 2021|09/2021|1.46|--|262000000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:38:22|05719|18946|ERG|3.82B|3820000000|25.660|219,422|1.34%|28|2021-11-12|Nov 12, 2021|09/2021|--|--|264000000|242000000|2021-07-30|Jul 30, 2021|06/2021|0.62|--|245000000|229500000
2022-01-16 21:38:25|05720|27787|LIO|1.14B|1140000000|1,876.00|123,421|42.66%|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
2022-01-16 21:38:31|05721|568|SYDB|13.51B|13510000000|233.4|155,160|70.61%|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
2022-01-16 21:38:35|05722|28180|BREE|1.51B|1510000000|89.20|2,504,172|4.21%|18|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.01|--|600900000|494000000
2022-01-16 21:38:38|05723|948920|0OIQ|3.43B|3430000000|12.78|295,413|35.24%|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
2022-01-16 21:38:41|05724|948705|0MFW|3.55B|3550000000|45.74|11,500|30.95%|0||
2022-01-16 21:38:44|05725|948541|0GW3|25.84B|25840000000|132.80|40,070|-0.11%|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
2022-01-16 21:38:48|05726|948921|0OJA|12.82B|12820000000|228.00|28,498|0.53%|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
2022-01-16 21:38:52|05727|949772|TROAX|20.8B|20800000000|347.50|53,252|66.27%|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
2022-01-16 21:38:54|05728|948917|0OGK|21.69B|21690000000|72.83|203,023|-16.24%|0||
2022-01-16 21:38:58|05729|26054|BIOT|12.79B|12790000000|193.80|80,479|30.33%|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
2022-01-16 21:39:01|05730|993037|VGP1|130.58B|130580000000|4,500.00|10|123.88%|0||
2022-01-16 21:39:04|05731|942503|GAMA|1.52B|1520000000|1,580.00|219,433|-0.32%|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
2022-01-16 21:39:08|05732|948926|0RPV|4.09B|4090000000|12.57|24,685|21.92%|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
2022-01-16 21:39:12|05733|948862|0NWJ|1.78B|1780000000|3.919|9,061|79.94%|21|2021-11-09|Nov 09, 2021|09/2021|--|--|261500000|258000000|2021-08-05|Aug 05, 2021|06/2021|--|--|259000000|247330000
2022-01-16 21:39:16|05734|557|LUN|32.27B|32270000000|162.4|339,897|-26.88%|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
2022-01-16 21:39:19|05735|29884|SES|2.53B|2530000000|163.60|20,456|65.59%|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
2022-01-16 21:39:22|05736|948710|0MGC|13.27B|13270000000|308.00|9,903|17.29%|0||
2022-01-16 21:39:26|05737|948569|0H9P|29.62B|29620000000|245.15|41,964|7.43%|21|2021-10-21|Oct 21, 2021|09/2021|4.33|4.33|4290000000|4290000000|2021-07-22|Jul 22, 2021|06/2021|6.36|6.27|4420000000|4420000000
2022-01-16 21:39:30|05738|9219|CAIV|3.37B|3370000000|33.500|57,328|-4.01%|33|2021-11-24|Nov 24, 2021|09/2021|0.2|--|55900000|--|2021-08-25|Aug 25, 2021|06/2021|0.45|--|56300000|--
2022-01-16 21:39:34|05739|26063|CATE|21.56B|21560000000|523.00|44,996|29.62%|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
2022-01-16 21:39:37|05740|1162564|EPROb|17.64B|17640000000|63.15|316,015|29.59%|11|2021-10-28|Oct 28, 2021|09/2021|0.47|0.4656|1940000000|1940000000|2021-07-22|Jul 22, 2021|06/2021|0.58|0.5809|1960000000|1960000000
2022-01-16 21:39:41|05741|1056273|LENV|3.41B|3410000000|128.8000|460|36.59%|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
2022-01-16 21:39:45|05742|945662|EURN|1.87B|1870000000|9.270|1,156,245|7.17%|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
2022-01-16 21:39:50|05743|26258|DFDS|19.32B|19320000000|336.4|77,400|21.62%|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
2022-01-16 21:39:54|05744|948936|0OQJ|2.54B|2540000000|45.15|9,978|55.15%|20|2021-11-19|Nov 19, 2021|09/2021|--|--|1250000000|1250000000|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-16 21:39:58|05745|989987|0GF6|18.13B|18130000000|134.10|11,605|26.03%|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
2022-01-16 21:40:02|05746|955678|PANDXb|25.28B|25280000000|137.50|281,989|-1.22%|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
2022-01-16 21:40:05|05747|992767|BIFF|1.06B|1060000000|351.00|568,003|43.27%|20|2021-11-18|Nov 18, 2021|09/2021|-0.09|0.90|671200000|487000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:40:09|05748|989874|0J1N|11.53B|11530000000|114.60|10,983|50.59%|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
2022-01-16 21:40:12|05749|948801|0NKL|5.03B|5030000000|7.61|14,119|16.72%|21|2021-10-20|Oct 20, 2021|09/2021|0.27|--|1210000000|1170000000|2021-07-13|Jul 13, 2021|06/2021|--|--|1170000000|1120000000
2022-01-16 21:40:17|05750|26417|KEMIRA|2.09B|2090000000|13.68|154,101|-2.01%|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
2022-01-16 21:40:21|05751|989695|0JWO|17.91B|17910000000|160.80|19,478|31.59%|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
2022-01-16 21:40:24|05752|948486|0DHJ|2.54B|2540000000|6.68|104,521|37.17%|18|2021-09-30|Sep 30, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|407500000|--
2022-01-16 21:40:27|05753|961787|XIOR|1.38B|1380000000|49.85|23,631|-1.17%|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|--
2022-01-16 21:40:32|05754|948840|0NRN|3.53B|3530000000|30.15|1,416|1.34%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|837500000|585000000|2021-07-28|Jul 28, 2021|06/2021|--|--|879500000|857500000
2022-01-16 21:40:35|05755|948875|0NYH|2.62B|2620000000|16.94|6,165|-7.13%|21|2021-10-27|Oct 27, 2021|09/2021|0.31|--|703000000|654800000|2021-07-28|Jul 28, 2021|06/2021|0.35|--|682250000|--
2022-01-16 21:40:39|05756|6799|CWR|1.47B|1470000000|770.00|462,102|-45%|15|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|17110000|--|2021-03-15|Mar 15, 2021|12/2020|-0.04|--|12790000|--
2022-01-16 21:40:43|05757|26136|MYCR|19.33B|19330000000|198.00|128,326|-20.8%|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
2022-01-16 21:40:47|05758|955651|VZN|3.67B|3670000000|93.50|6,963|20.33%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|1.73|--|187800000|--
2022-01-16 21:40:50|05759|948530|0GAF|3.73B|3730000000|34.18|90,369|-1.67%|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
2022-01-16 21:40:54|05760|1168296|BYIT|1.23B|1230000000|513.00|305,068|52.95%|5|2021-10-28|Oct 28, 2021|08/2021|0.08|--|251400000|--|2021-05-26|May 26, 2021|02/2021|0.02|--|172300000|--
2022-01-16 21:40:57|05761|569|NELES|1.88B|1880000000|12.49|366,485|18.22%|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
2022-01-16 21:41:02|05762|28351|LTGL|1.22B|1220000000|155.10|1,225,554|-5.83%|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
2022-01-16 21:41:05|05763|1162559|AAF|5.37B|5370000000|143.00|2,070,978|81.7%|0||
2022-01-16 21:41:07|05764|25967|UPNRF|1.68B|1680000000|23.29|279|-1.15%|0||
2022-01-16 21:41:11|05765|948668|0KDK|1.78B|1780000000|22.890|33,870|0%|17|2021-10-20|Oct 20, 2021|09/2021|--|--|--|202350000|2021-07-19|Jul 19, 2021|06/2021|--|--|--|--
2022-01-16 21:41:14|05766|948572|0HA9|1.65B|1650000000|9.38|83,475|30.64%|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
2022-01-16 21:41:18|05767|989774|0RIE|2.25B|2250000000|4.17|22,337|15.83%|21|2021-11-11|Nov 11, 2021|09/2021|0.0522|--|212570000|201630000|2021-08-03|Aug 03, 2021|06/2021|0.003|--|186000000|186000000
2022-01-16 21:41:22|05768|26445|REG1V|1.32B|1320000000|49.74|29,832|1.82%|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
2022-01-16 21:41:25|05769|577|METSB|3.26B|3260000000|9.170|329,888|4.44%|32|2021-10-27|Oct 27, 2021|09/2021|0.2337|0.2353|516000000|516030000|2021-07-28|Jul 28, 2021|06/2021|0.22|0.2111|555800000|519450000
2022-01-16 21:41:28|05770|960701|INTER|1.76B|1760000000|19.50|360,940|44.44%|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
2022-01-16 21:41:31|05771|1170366|ATG|1.42B|1420000000|1,184.00|158,710|-|2|2021-12-02|Dec 02, 2021|09/2021|-0.04|--|35590000|--|2021-05-26|May 26, 2021|03/2021|-1.02|--|34490000|--
2022-01-16 21:41:34|05772|989972|0RG1|1.63B|1630000000|8.10|46,356|-7.74%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|148600000|157210000|2021-09-08|Sep 08, 2021|06/2021|--|--|142900000|145840000
2022-01-16 21:41:37|05773|948499|0E6Y|4.28B|4280000000|24.21|17,596|17.92%|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
2022-01-16 21:41:41|05774|1006171|BFF|1.3B|1300000000|7.060|481,961|51.18%|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
2022-01-16 21:41:44|05775|6866|GCC|923.08M|923080000|236.00|1,065,053|7.79%|11|2021-10-28|Oct 28, 2021|08/2021|--|--|--|356800000|2021-07-01|Jul 01, 2021|05/2021|--|--|--|--
2022-01-16 21:41:46|05776|992975|BICO|13.3B|13300000000|210.00|267,170|-11.21%|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
2022-01-16 21:41:50|05777|948913|0OFP|17.75B|17750000000|164.95|38,221|6.01%|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
2022-01-16 21:41:53|05778|32232|CIEA|3.37B|3370000000|27.540|202,365|28.45%|28|2021-10-20|Oct 20, 2021|09/2021|--|--|775000000|711300000|2021-07-28|Jul 28, 2021|06/2021|0.57|--|808000000|790100000
2022-01-16 21:41:57|05779|942431|ANIM|1.67B|1670000000|4.694|848,775|15.67%|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
2022-01-16 21:42:01|05780|958919|HTRO|15.35B|15350000000|384.00|343,016|315.14%|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
2022-01-16 21:42:05|05781|1013395|UNI|2.49B|2490000000|0.939|2,916,207|42.92%|19|2021-11-03|Nov 03, 2021|09/2021|0.02|0.035|376500000|376500000|2021-07-28|Jul 28, 2021|06/2021|0.025|0.025|230000000|230000000
2022-01-16 21:42:08|05782|32244|ZOT|3.31B|3310000000|7.050|642,797|24.12%|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
2022-01-16 21:42:11|05783|948985|0QTZ|1.16B|1160000000|8.14|41,122|-8.85%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|463000000|461140000|2021-07-27|Jul 27, 2021|06/2021|--|--|440300000|426500000
2022-01-16 21:42:14|05784|7350|REDD|1.03B|1030000000|422.00|452,323|66.14%|18|2021-12-01|Dec 01, 2021|10/2021|0.22|--|612900000|--|2021-07-07|Jul 07, 2021|04/2021|0.18|--|553500000|--
2022-01-16 21:42:18|05785|948664|0KBQ|18.95B|18950000000|52.15|90,168|36.95%|19|2021-10-22|Oct 22, 2021|09/2021|0.3525|0.1225|5380000000|5370000000|2021-07-16|Jul 16, 2021|06/2021|2.04|2.04|6980000000|6950000000
2022-01-16 21:42:21|05786|29887|MOL|1.61B|1610000000|42.000|24,523|26.32%|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
2022-01-16 21:42:25|05787|989924|0O0N|13.37B|13370000000|560.00|2,288|-10.76%|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
2022-01-16 21:42:29|05788|948673|0KII|55.73B|55730000000|60.81|450,055|97.69%|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
2022-01-16 21:42:32|05789|1174544|CINT|25.66B|25660000000|120.50|392,822|-|3|2021-12-01|Dec 01, 2021|09/2021|0.4111|0.3511|352160000|341920000|2021-09-01|Sep 01, 2021|06/2021|0.2995|0.2046|317830000|325030000
2022-01-16 21:42:36|05790|961782|SFRG|19.9B|19900000000|51.40|2,418,428|-46.46%|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
2022-01-16 21:42:38|05791|1172313|KAHOTNOK|17.94B|17940000000|36.78|12,704|-|0||
2022-01-16 21:42:41|05792|948876|0RJN|2.58B|2580000000|0.17|4,954,295|30.77%|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
2022-01-16 21:42:44|05793|989714|0RQ2|13.92B|13920000000|145.25|29,406|41.57%|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
2022-01-16 21:43:04|05794|44421|JUSTJ|879.64M|879640000|84.70|879,190|5.88%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.07|6.20|906400000|--
2022-01-16 21:43:08|05795|42776|CEE|1.8B|1800000000|1.560|36,304|-22.77%|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
2022-01-16 21:43:18|05796|26108|HMSN|21.72B|21720000000|465.50|41,640|82.91%|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
2022-01-16 21:43:21|05797|948845|0NTM|2.55B|2550000000|37.80|6,901|23.85%|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
2022-01-16 21:43:24|05798|997109|LXIL|1.11B|1110000000|150.40|1,593,679|30%|11|2021-11-24|Nov 24, 2021|09/2021|0.11|--|25400000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:43:28|05799|948989|0QWA|2.38B|2380000000|17.96|14,830|8.52%|21|2021-11-05|Nov 05, 2021|09/2021|0.373|--|275300000|273530000|2021-07-26|Jul 26, 2021|06/2021|--|--|309000000|293580000
2022-01-16 21:43:31|05800|1172943|LDA|1.73B|1730000000|1.5945|983,032|-|3|2021-12-01|Dec 01, 2021|09/2021|--|--|226200000|228770000|2021-09-01|Sep 01, 2021|06/2021|0.05|--|233700000|231750000
2022-01-16 21:43:34|05801|989701|0DNW|22.64B|22640000000|111.15|10,149|26.71%|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
2022-01-16 21:43:38|05802|33695|GIMBb|1.43B|1430000000|53.60|5,481|9.08%|16|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-16 21:43:41|05803|948867|0RPI|33.64B|33640000000|2.00|1,237,644|-13.42%|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
2022-01-16 21:43:44|05804|7126|OXB|875.54M|875540000|1,016.00|160,154|10.2%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-22|Sep 22, 2021|06/2021|0.21|6.65|81250000|67640000
2022-01-16 21:43:48|05805|6699|MTO|878.32M|878320000|61.60|1,234,388|45.97%|23|2021-11-18|Nov 18, 2021|09/2021|0.02|--|1870000000|--|2021-07-28|Jul 28, 2021|06/2021|--|--|930000000|--
2022-01-16 21:43:51|05806|1054857|CRAYN|14.27B|14270000000|162.00|202,220|35%|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
2022-01-16 21:43:56|05807|8809|SAA1V|2.18B|2180000000|13.380|69,785|-7.47%|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
2022-01-16 21:43:59|05808|1084278|0SE5|1.7B|1700000000|108.80|1,681|76.34%|0||
2022-01-16 21:44:02|05809|28054|SMSS|1.06B|1060000000|797.00|170,913|13.21%|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
2022-01-16 21:44:05|05810|989961|0RES|13.21B|13210000000|142.10|14,329|27.22%|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
2022-01-16 21:44:08|05811|1024183|SEYMF|2.24B|2240000000|18.500|198|-41.2%|5|2019-02-28|Feb 28, 2019|12/2018|--|--|--|--|2018-11-12|Nov 12, 2018|09/2018|--|--|--|--
2022-01-16 21:44:10|05812|1010690|SDIPb|15.24B|15240000000|431.000|86,736|81.09%|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
2022-01-16 21:44:13|05813|6829|RCH|831.29M|831290000|267.50|963,789|40.05%|27|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|-0.11|--|302300000|--
2022-01-16 21:44:18|05814|989812|0IUJ|3.77B|3770000000|67.25|3,125|65.11%|20|2021-11-09|Nov 09, 2021|09/2021|--|--|174800000|174800000|2021-09-08|Sep 08, 2021|06/2021|--|--|133700000|139300000
2022-01-16 21:44:23|05815|949193|SIRE|1.4B|1400000000|432.50|434,349|41.57%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.2|--|56900000|--
2022-01-16 21:44:26|05816|29948|TIP|1.59B|1590000000|9.400|208,502|36.83%|26|2021-11-11|Nov 11, 2021|09/2021|0.05|--|998700|--|2021-09-09|Sep 09, 2021|06/2021|0.09|--|2780000|--
2022-01-16 21:44:30|05817|968981|PRSMB|1.22B|1220000000|1,260.00|1,442,694|-16.22%|19|2021-11-09|Nov 09, 2021|10/2021|--|-0.118|--|92870000|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--
2022-01-16 21:44:34|05818|948546|0GXJ|10.27B|10270000000|91.03|25,526|-38.28%|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
2022-01-16 21:44:37|05819|1141818|UPR|991.36M|991360000|357.000|8,956|67.06%|0||
2022-01-16 21:44:39|05820|949753|BUFAB|14.06B|14060000000|377.00|64,631|87.1%|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
2022-01-16 21:44:43|05821|948903|0O9B|1.93B|1930000000|10.79|67,568|-6.58%|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
2022-01-16 21:44:46|05822|963042|ATSV|1.59B|1590000000|40.95|6,289|54.53%|20|2021-11-04|Nov 04, 2021|09/2021|--|0.28|379900000|367800000|2021-08-03|Aug 03, 2021|06/2021|-0.19|--|317680000|--
2022-01-16 21:44:49|05823|948704|0MFT|930.94M|930940000|34.25|8,177|-5.91%|16|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--
2022-01-16 21:44:52|05824|1159368|N91|2.41B|2410000000|264.20|469,343|13.88%|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
2022-01-16 21:44:56|05825|13056|VIGR|3.3B|3300000000|25.800|37,381|17.54%|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
2022-01-16 21:45:00|05826|949768|PLAZb|14.93B|14930000000|124.60|38,572|13.89%|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
2022-01-16 21:45:03|05827|33241|FKRm|2.52B|2520000000|8.70|124,069|29.66%|20|2021-11-09|Nov 09, 2021|09/2021|--|--|113970000|60450000|2021-08-09|Aug 09, 2021|06/2021|--|--|105500000|65150000
2022-01-16 21:45:06|05828|6560|MGNS|1.08B|1080000000|2,340.00|65,749|50.58%|16|2021-08-04|Aug 04, 2021|06/2021|0.85|--|1560000000|--|2021-02-15|Feb 15, 2021|12/2020|0.75|--|1670000000|--
2022-01-16 21:45:12|05829|942521|GRANG|10.71B|10710000000|100.70|225,770|-1.76%|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
2022-01-16 21:45:16|05830|955872|FLOW|1.44B|1440000000|33.10|208,604|15.82%|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
2022-01-16 21:45:19|05831|1159419|MUSTI|905.53M|905530000|27.20|72,502|8.89%|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
2022-01-16 21:45:21|05832|948765|0MSJ|12.03B|12030000000|102.65|35,383|-25.6%|0||
2022-01-16 21:45:24|05833|994313|GOGLTNOK|16.37B|16370000000|79.7500|20,872|79.21%|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
2022-01-16 21:45:29|05834|32178|ROVI|3.68B|3680000000|65.700|91,512|51.73%|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
2022-01-16 21:45:33|05835|1073139|BHGF|10.91B|10910000000|88.15|552,334|-47.28%|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
2022-01-16 21:45:35|05836|1055079|GLV|943.13M|943130000|1.22|419,308|43.45%|0||
2022-01-16 21:45:42|05837|7018|WBD|2.01B|2010000000|2.006|2,124,480|62.43%|30|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|-0.06|--|2850000000|3000000
2022-01-16 21:45:45|05838|989757|0N4I|1.32B|1320000000|16.84|753|54.78%|16|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-27|Sep 27, 2021|06/2021|--|--|--|--
2022-01-16 21:45:48|05839|977689|TOKMAN|1.09B|1090000000|18.5600|183,051|19.28%|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
2022-01-16 21:45:51|05840|26053|BIOGb|10.24B|10240000000|507.0|21,687|0.6%|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
2022-01-16 21:45:55|05841|948943|0P52|3.42B|3420000000|20.26|84,265|38.2%|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
2022-01-16 21:45:59|05842|23597|ACEm|3.72B|3720000000|17.46|5,664|1.28%|26|2021-11-10|Nov 10, 2021|09/2021|--|--|941000000|957000000|2021-07-27|Jul 27, 2021|06/2021|--|--|867500000|846500000
2022-01-16 21:46:02|05843|1010841|MTRS|12.17B|12170000000|67.0000|332,465|-14.87%|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
2022-01-16 21:46:06|05844|1081634|CRLI|2.58B|2580000000|25.80|30,546|44.3%|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
2022-01-16 21:46:09|05845|989910|0KBT|1.67B|1670000000|2.530|81,918|5.73%|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
2022-01-16 21:46:12|05846|7064|ECMPA|1.07B|1070000000|20.59|96,653|29.33%|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
2022-01-16 21:46:15|05847|989780|0EEI|4.57B|4570000000|25.82|4,852|30.87%|17|2021-12-16|Dec 16, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.27|--|--|--
2022-01-16 21:46:18|05848|989950|0JH4|12.28B|12280000000|68.80|5,698|14.86%|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
2022-01-16 21:46:21|05849|1056296|UNIQ|2.55B|2550000000|8.3600|4,166|22.94%|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
2022-01-16 21:46:25|05850|989777|0RAI|11.14B|11140000000|69.12|36,059|42.37%|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
2022-01-16 21:46:29|05851|989784|0K9H|1.01B|1010000000|3.42|12,897|-9.76%|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
2022-01-16 21:46:32|05852|964568|AR4G|827.78M|827780000|29.08|85,778|59.69%|24|2021-11-11|Nov 11, 2021|09/2021|0.37|--|684500000|--|2021-08-12|Aug 12, 2021|06/2021|0.53|--|1310000000|--
2022-01-16 21:46:35|05853|949103|HBRN|712.55M|712550000|107.300|31,151|9,190.04%|0||
2022-01-16 21:46:38|05854|995934|DEC|951.61M|951610000|112.00|2,694,483|0%|9|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|--|--|--
2022-01-16 21:46:40|05855|1123217|ILTY|1.06B|1060000000|13.5900|211,328|48.04%|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
2022-01-16 21:46:42|05856|1024305|PHMMF|1.15B|1150000000|74.380|554|-26.17%|5|2019-02-26|Feb 26, 2019|12/2018|--|--|--|--|2018-10-30|Oct 30, 2018|09/2018|--|--|24250000|--
2022-01-16 21:46:46|05857|985189|SECARE|13.27B|13270000000|112.30|291,501|78.82%|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
2022-01-16 21:46:49|05858|6788|CHG|801.32M|801320000|283.00|591,190|-5.67%|26|2021-12-14|Dec 14, 2021|10/2021|0.07|8.20|194800000|215300000|2021-09-14|Sep 14, 2021|07/2021|--|--|--|--
2022-01-16 21:46:52|05859|942380|SPI|992.14M|992140000|247.50|939,384|58.65%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.04|-1.20|273300000|443300000
2022-01-16 21:46:56|05860|28689|NCCG|709.35M|709350000|229.00|569,941|-11.24%|21|2021-11-03|Nov 03, 2021|08/2021|--|--|--|--|2021-09-14|Sep 14, 2021|05/2021|0.01|3.90|134900000|138000000
2022-01-16 21:46:58|05861|1080046|TM17|1.06B|1060000000|740.00|273,554|-14.94%|9|2021-09-14|Sep 14, 2021|06/2021|0.09|--|40110000|--|2021-03-08|Mar 08, 2021|12/2020|0.08|--|44190000|--
2022-01-16 21:47:02|05862|1009008|DLTTF|1.03B|1030000000|4.16|10,678|-5.45%|0||
2022-01-16 21:47:05|05863|15203|CFEB|3.26B|3260000000|128.80|13,805|48.9%|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
2022-01-16 21:47:08|05864|6775|KLR|679.83M|679830000|940.00|42,518|20.51%|21|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.28|--|984100000|--
2022-01-16 21:47:11|05865|40129|CLINC|1.21B|1210000000|905.00|1,396,232|27.46%|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
2022-01-16 21:47:15|05866|26128|KNOW|9.22B|9220000000|336.50|45,624|16.44%|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
2022-01-16 21:47:18|05867|989808|0QAG|1.77B|1770000000|309.00|134|26.9%|19|2021-10-25|Oct 25, 2021|09/2021|--|--|468200000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|457400000|457400000
2022-01-16 21:47:20|05868|948915|0OFU|1.39B|1390000000|2.278|324,243|17.06%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|1150000000|1140000000|2021-07-30|Jul 30, 2021|06/2021|--|--|1110000000|1130000000
2022-01-16 21:47:22|05869|1177648|MEDX|1.79B|1790000000|43.42|68,974|-|3|2021-08-20|Aug 20, 2021|06/2020|0.12|--|166100000|--|2021-08-20|Aug 20, 2021|06/2021|0.66|--|228300000|--
2022-01-16 21:47:25|05870|943384|PCELL|8.38B|8380000000|160.80|330,126|-57.97%|19|2021-11-12|Nov 12, 2021|09/2021|-0.18|--|45060000|--|2021-08-26|Aug 26, 2021|06/2021|-0.5|--|28160000|--
2022-01-16 21:47:29|05871|26046|BEIAb|15.13B|15130000000|251.0|53,027|81.62%|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
2022-01-16 21:47:32|05872|989887|0REQ|6.18B|6180000000|308.00|2,219|0.82%|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
2022-01-16 21:47:36|05873|989994|0NZU|6.22B|6220000000|144.30|10,646|-37.61%|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
2022-01-16 21:47:41|05874|989811|0QXM|10.35B|10350000000|177.45|8,449|43.34%|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
2022-01-16 21:47:44|05875|1165547|ACCA|14.56B|14560000000|24.10|2,074,227|25.85%|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
2022-01-16 21:47:47|05876|1072227|CIBUS|11.72B|11720000000|266.40|157,089|58.01%|10|2021-12-01|Dec 01, 2021|09/2021|0.276|0.27|21740000|21160000|2021-09-01|Sep 01, 2021|06/2021|0.27|0.2704|21220000|20510000
2022-01-16 21:47:51|05877|989760|0GTM|15.32B|15320000000|108.80|46,755|45.75%|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
2022-01-16 21:47:55|05878|989834|0IHM|23.77B|23770000000|190.30|5,781|14.29%|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
2022-01-16 21:47:59|05879|963647|SIAG|1.57B|1570000000|22.05|978|23.6%|20|2021-11-26|Nov 26, 2021|09/2021|--|0.12|--|48100000|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-16 21:48:02|05880|989820|0QV7|1.51B|1510000000|55.73|13,012|59.23%|16|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2022-01-16 21:48:05|05881|7061|ACCG|1.24B|1240000000|46.35|59,187|66.43%|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
2022-01-16 21:48:09|05882|945695|DUST|11.14B|11140000000|98.55|207,263|40.85%|22|2022-01-12|Jan 12, 2022|11/2021|1.59|1.77|6250000000|5880000000|2021-10-06|Oct 06, 2021|08/2021|0.925|1.05|5110000000|4840000000
2022-01-16 21:48:12|05883|948529|0G9W|1.33B|1330000000|4.24|52,558|-6.61%|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
2022-01-16 21:48:15|05884|15256|RETE|978.76M|978760000|74.00|8,796|22.11%|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
2022-01-16 21:48:19|05885|1076601|0SFN|20.31B|20310000000|32.12|108,710|19.18%|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
2022-01-16 21:48:22|05886|948972|0QF5|1.5B|1500000000|7.52|88,075|-17.36%|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
2022-01-16 21:48:26|05887|27760|AMSU|648.21M|648210000|300.00|236,775|31.87%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.04|--|50200000|--
2022-01-16 21:48:29|05888|976461|FORT|586.56M|586560000|258.50|306,050|0.39%|12|2021-07-29|Jul 29, 2021|06/2021|0.09|--|180300000|--|2021-03-08|Mar 08, 2021|12/2020|0.06|--|169500000|159550000
2022-01-16 21:48:32|05889|1073019|HARVIA|971.31M|971310000|52.10|80,811|126.52%|18|2021-11-04|Nov 04, 2021|09/2021|0.4464|0.44|46200000|46200000|2021-08-12|Aug 12, 2021|06/2021|0.51|0.5067|46800000|46870000
2022-01-16 21:48:35|05890|6890|FUGR|735.04M|735040000|7.248|666,516|-17.17%|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
2022-01-16 21:48:38|05891|948633|0J1Z|1.74B|1740000000|3.38|80,288|13.04%|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
2022-01-16 21:48:41|05892|958982|XVIVO|6.87B|6870000000|233.00|38,849|-18.25%|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
2022-01-16 21:48:44|05893|1050738|WHRW|692.52M|692520000|163.00|1,109,808|36.97%|13|2021-11-09|Nov 09, 2021|09/2021|0.2|--|23430000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:48:47|05894|940774|TRMR|790.95M|790950000|512.00|358,339|9.87%|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
2022-01-16 21:48:49|05895|1162800|GVS|1.78B|1780000000|10.15|162,040|-36.52%|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
2022-01-16 21:48:53|05896|26378|AKTIA|902.42M|902420000|12.560|51,600|29.48%|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
2022-01-16 21:48:56|05897|989677|0HA8|3.14B|3140000000|54.10|325|37.48%|17|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-09-20|Sep 20, 2021|06/2021|--|--|--|--
2022-01-16 21:49:00|05898|298|PFD|971.57M|971570000|113.20|1,060,771|2.17%|28|2021-11-16|Nov 16, 2021|09/2021|0.02|--|394100000|--|2021-07-23|Jul 23, 2021|06/2021|--|--|140700000|--
2022-01-16 21:49:03|05899|993275|CSH|603.27M|603270000|98.00|2,749,385|-4.85%|9|2021-12-09|Dec 09, 2021|09/2021|0.03|--|25710000|--|2021-06-30|Jun 30, 2021|03/2021|0.03|--|24720000|--
2022-01-16 21:49:06|05900|989732|0RKF|1.26B|1260000000|36.90|3,846|-5.75%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|622000000|622000000|2021-07-29|Jul 29, 2021|06/2021|--|--|749000000|697330000
2022-01-16 21:49:09|05901|29804|CASS|1.16B|1160000000|5.79|1,011,885|37.2%|32|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|-0|--|1360000000|1240000000
2022-01-16 21:49:12|05902|1177463|VTSCn|1.99B|1990000000|49.60|95,357|-|5|2021-12-01|Dec 01, 2021|09/2021|-1.77|-1.77|1910000000|1910000000|2021-11-11|Nov 11, 2021|09/2020|-2.26|--|2200000000|--
2022-01-16 21:49:15|05903|948600|0HNZ|1.13B|1130000000|15.53|14,617|-24.06%|16|2021-10-13|Oct 13, 2021|09/2021|--|--|87450000|153500000|2021-08-05|Aug 05, 2021|06/2021|--|--|90150000|--
2022-01-16 21:49:18|05904|948688|0LO9|982.53M|982530000|32.58|43,113|20.04%|0||
2022-01-16 21:49:22|05905|26195|SKISb|11.67B|11670000000|148.90|123,597|29.25%|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
2022-01-16 21:49:25|05906|940904|VCP|1.4B|1400000000|1,200.00|281,038|69.49%|23|2021-11-23|Nov 23, 2021|09/2021|-0.03|--|489000000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:49:28|05907|954908|COOR|7.58B|7580000000|79.70|295,047|35.54%|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
2022-01-16 21:49:31|05908|942711|TNXT|1.43B|1430000000|31.140|102,540|54.16%|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
2022-01-16 21:49:34|05909|15254|RECT|1.02B|1020000000|18.36|118,431|48.3%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|319700000|319700000|2021-08-27|Aug 27, 2021|06/2021|0.47|--|596200000|339500000
2022-01-16 21:49:37|05910|1006463|AFX|907.36M|907360000|2,215.00|36,201|57.09%|11|2021-09-01|Sep 01, 2021|06/2021|0.27|--|34180000|--|2021-03-15|Mar 15, 2021|12/2020|0.21|--|28210000|--
2022-01-16 21:49:41|05911|948745|0MKO|1.42B|1420000000|6.42|117,239|12.83%|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
2022-01-16 21:49:43|05912|32424|EMISG|779.59M|779590000|1,238.00|110,330|12.55%|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
2022-01-16 21:49:47|05913|7464|VLAN|965.75M|965750000|23.35|59,543|8.6%|24|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.34|--|349600000|255000000
2022-01-16 21:49:50|05914|40153|IDEA|753.98M|753980000|257.00|483,964|-11.07%|12|2021-07-22|Jul 22, 2021|04/2021|-0|6.19|36480000|36900000|2021-01-26|Jan 26, 2021|10/2020|--|--|29160000|--
2022-01-16 21:49:53|05915|28365|GGPL|562.47M|562470000|13.900|19,027,519|-57.88%|12|2021-11-11|Nov 11, 2021|06/2021|-0|--|--|--|2021-03-08|Mar 08, 2021|12/2020|-0|--|--|--
2022-01-16 21:49:56|05916|1166927|VACC|20.27B|20270000000|77.00|412,888|10%|11|2021-11-17|Nov 17, 2021|09/2021|--|--|68840000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-16 21:50:00|05917|994376|SVOLb|7.84B|7840000000|76.57|82,448|-59.18%|19|2021-12-10|Dec 10, 2021|11/2021|11.4|--|298300000|--|2021-09-23|Sep 23, 2021|08/2021|50.9|--|1310000000|--
2022-01-16 21:50:03|05918|29838|EMBI|2.12B|2120000000|6.220|208,549|42.17%|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
2022-01-16 21:50:08|05919|954889|CRN|817.7M|817700000|109.200|307,125|18.7%|12|2021-09-09|Sep 09, 2021|06/2021|--|--|--|--|2021-03-01|Mar 01, 2021|12/2020|--|--|--|--
2022-01-16 21:50:12|05920|29836|ELEN|1.13B|1130000000|14.10|211,382|96.86%|26|2021-11-12|Nov 12, 2021|09/2021|--|--|131400000|--|2021-09-10|Sep 10, 2021|06/2021|0.28|--|157500000|--
2022-01-16 21:50:16|05921|29867|ITMI|1.37B|1370000000|32.50|9,402|13.04%|28|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.97|--|232700000|--
2022-01-16 21:50:19|05922|989750|0O7J|1.4B|1400000000|10.48|4,436|-6.01%|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
2022-01-16 21:50:22|05923|1031738|KETL|599.35M|599350000|290.00|636,711|30.04%|12|2021-09-21|Sep 21, 2021|06/2021|0.04|--|54670000|--|2021-03-15|Mar 15, 2021|12/2020|0.08|--|60590000|--
2022-01-16 21:50:25|05924|949054|CLG|736.66M|736660000|720.00|140,952|25.65%|13|2021-12-09|Dec 09, 2021|10/2021|0.124|--|406120000|--|2021-08-25|Aug 25, 2021|04/2021|0.1|--|391000000|--
2022-01-16 21:50:28|05925|1052374|NLFSK|6.46B|6460000000|238.000|18,971|69.27%|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
2022-01-16 21:50:32|05926|989857|0QEP|1.53B|1530000000|4.623|29,056|126.84%|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
2022-01-16 21:50:34|05927|6919|NSTEc|736.71M|736710000|37.40|19,672|13.33%|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|--
2022-01-16 21:50:37|05928|1010887|BOOZT|11.87B|11870000000|177.50|218,859|5.15%|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
2022-01-16 21:50:41|05929|28560|CRW|847.31M|847310000|2,385.0|46,886|14.39%|10|2021-09-21|Sep 21, 2021|06/2021|--|--|--|37300000|2021-03-01|Mar 01, 2021|12/2020|--|--|--|--
2022-01-16 21:50:44|05930|28050|PCTN|565.79M|565790000|103.60|727,586|27.9%|12|2021-11-10|Nov 10, 2021|09/2021|0.1|--|22620000|--|2021-05-27|May 27, 2021|03/2021|0.06|--|21680000|--
2022-01-16 21:50:47|05931|29878|MARR|1.26B|1260000000|18.93|68,822|6.47%|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
2022-01-16 21:50:50|05932|28494|ALAPH|554.37M|554370000|103.00|622,259|19.35%|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|--
2022-01-16 21:50:53|05933|28641|RSTP|675.17M|675170000|494.00|190,300|28.31%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.02|--|57800000|--
2022-01-16 21:50:57|05934|26066|CEVI|7.56B|7560000000|317.00|23,415|1.99%|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
2022-01-16 21:51:01|05935|6915|BAMN|834.65M|834650000|3.054|1,766,972|68.82%|26|2021-11-04|Nov 04, 2021|09/2021|--|--|1730000000|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|1720000000|1720000000
2022-01-16 21:51:04|05936|989867|0KIZ|9.63B|9630000000|146.60|3,911|144.33%|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
2022-01-16 21:51:07|05937|993187|SAGAd|14.23B|14230000000|32.0500|392,259|2.4%|18|2021-10-28|Oct 28, 2021|09/2021|3.61|--|788000000|--|2021-07-15|Jul 15, 2021|06/2021|4.81|--|775000000|--
2022-01-16 21:51:12|05938|26405|FSC1V|713.54M|713540000|4.505|79,721|15.07%|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
2022-01-16 21:51:16|05939|989788|0HV8|3.29B|3290000000|132.10|414|36.19%|16|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|--|--|--|--
2022-01-16 21:51:20|05940|6601|HFD|775.94M|775940000|357.00|613,850|19.4%|15|2021-11-10|Nov 10, 2021|09/2021|0.26|--|694800000|--|2021-06-17|Jun 17, 2021|03/2021|0.04|--|653400000|571000000
2022-01-16 21:51:22|05941|28486|AVON|357.21M|357210000|1,164.0|197,466|-67.26%|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
2022-01-16 21:51:26|05942|1017270|SEDANA|7.33B|7330000000|73.80|171,894|-14.68%|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
2022-01-16 21:51:29|05943|968983|WJG|667.11M|667110000|263.50|408,196|41.67%|11|2021-05-17|May 17, 2021|03/2021|0.08|--|178400000|--|2021-01-19|Jan 19, 2021|09/2020|-0|17.00|168400000|--
2022-01-16 21:51:32|05944|949086|ESP|519.36M|519360000|86.10|1,264,117|19.42%|12|2021-08-12|Aug 12, 2021|06/2021|0.01|--|25920000|--|2021-03-15|Mar 15, 2021|12/2020|0.00|--|25430000|--
2022-01-16 21:51:36|05945|1135895|0A1R|10.99B|10990000000|269.60|15,522|30.65%|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
2022-01-16 21:51:39|05946|940860|FDEV|527.05M|527050000|1,346.00|149,676|-59.21%|12|2021-09-08|Sep 08, 2021|05/2021|0.39|--|53780000|55100000|2021-02-03|Feb 03, 2021|11/2020|0.14|--|36910000|--
2022-01-16 21:51:42|05947|1031111|SPOLS|17.61B|17610000000|152.00|41,283|54.31%|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
2022-01-16 21:51:46|05948|989813|0QT8|917.01M|917010000|1.720|56,838|18.29%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|0.034|--|--
2022-01-16 21:51:49|05949|989898|0JXF|9.88B|9880000000|117.80|5,337|91.45%|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
2022-01-16 21:51:52|05950|1057033|SUMO|869.93M|869930000|512.00|983,308|62.54%|11|2021-09-29|Sep 29, 2021|06/2021|0.02|--|50410000|--|2021-04-19|Apr 19, 2021|12/2020|-0.01|--|42650000|22900000
2022-01-16 21:51:55|05951|989897|0MTK|733.8M|733800000|23.80|3,286|3.93%|16|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--
2022-01-16 21:51:58|05952|28261|DOTD|515.75M|515750000|173.00|721,231|5.49%|12|2021-11-16|Nov 16, 2021|06/2021|0.02|--|29900000|30000000|2021-02-22|Feb 22, 2021|12/2020|0.02|--|28230000|--
2022-01-16 21:52:01|05953|989722|0DTI|14.55B|14550000000|338.25|1,165|47.55%|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
2022-01-16 21:52:04|05954|948959|0Q8P|1.32B|1320000000|2.46|23,597|-4.65%|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
2022-01-16 21:52:08|05955|989933|0RD7|7.19B|7190000000|37.52|83,700|12.5%|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
2022-01-16 21:52:12|05956|586|YIT|980.77M|980770000|4.69|443,804|-3.3%|32|2021-10-29|Oct 29, 2021|09/2021|0.0341|0.0369|587700000|588290000|2021-07-30|Jul 30, 2021|06/2021|0.07|0.065|733000000|733570000
2022-01-16 21:52:15|05957|943188|ERGO|626.51M|626510000|1,275.00|46,352|27.5%|12|2021-09-28|Sep 28, 2021|06/2021|0.13|--|56040000|--|2021-03-22|Mar 22, 2021|12/2020|0.11|--|46010000|--
2022-01-16 21:52:18|05958|955674|IVSO|5.89B|5890000000|132.20|48,600|-35.98%|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
2022-01-16 21:52:21|05959|989761|0HDP|6.1B|6100000000|168.60|18,366|40.27%|0||
2022-01-16 21:52:25|05960|948973|0QFC|903.08M|903080000|6.57|4,878|9.14%|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
2022-01-16 21:52:28|05961|989845|0HDJ|8.39B|8390000000|151.05|3,368|46.76%|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
2022-01-16 21:52:31|05962|948793|0NE1|2.82B|2820000000|1.209|106,475|-42.92%|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
2022-01-16 21:52:35|05963|948986|0A37|7.03B|7030000000|51.28|24,758|-36.52%|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
2022-01-16 21:52:38|05964|6700|POG|666.4M|666400000|16.84|6,641,292|-46.03%|15|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.015|0.015|--|357000000
2022-01-16 21:52:42|05965|28232|FDPF|486.67M|486670000|1,750.0|44,331|-43.91%|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|--
2022-01-16 21:52:45|05966|1090524|ARB|379.15M|379150000|81.00|4,827,106|-24.3%|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|--
2022-01-16 21:52:47|05967|6838|STEMS|579.73M|579730000|430.50|431,919|30.45%|24|2021-09-13|Sep 13, 2021|08/2021|--|--|--|--|2021-07-19|Jul 19, 2021|05/2021|0.14|--|615100000|--
2022-01-16 21:52:51|05968|6763|HLCL|538.23M|538230000|440.00|77,302|14.14%|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|--
2022-01-16 21:52:55|05969|26009|NOBI|8.62B|8620000000|51.20|378,990|-22.07%|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
2022-01-16 21:52:58|05970|958973|STORYb|10.58B|10580000000|155.00|302,990|-37.25%|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
2022-01-16 21:53:01|05971|26097|FINGb|5.78B|5780000000|19.66|3,809,582|17.48%|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
2022-01-16 21:53:04|05972|964907|STOG_p|1.54B|1540000000|239.50|4,651|79.27%|23|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|7.77|--|778100000|--
2022-01-16 21:53:07|05973|948980|0QIM|650.43M|650430000|4.39|36,580|77.73%|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
2022-01-16 21:53:10|05974|32421|VLX|468.42M|468420000|297.00|653,265|-10.27%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:53:13|05975|1163795|FLNG|1.32B|1320000000|24.90|229,791|145.08%|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
2022-01-16 21:53:16|05976|948751|0ML0|1.95B|1950000000|1.03|312,595|41.1%|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
2022-01-16 21:53:18|05977|1072992|FKRFT|4.9B|4900000000|42.88|337,970|-48.09%|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
2022-01-16 21:53:22|05978|989941|0MKM|960.12M|960120000|21.68|5,326|14.23%|18|2021-10-21|Oct 21, 2021|09/2021|--|--|556000000|556000000|2021-07-22|Jul 22, 2021|06/2021|--|--|460000000|445000000
2022-01-16 21:53:27|05979|994298|CREADa|16.62B|16620000000|122.45|144,677|35.15%|19|2021-10-13|Oct 13, 2021|09/2021|7.5|--|1110000000|--|2021-07-13|Jul 13, 2021|06/2021|5.12|--|520000000|--
2022-01-16 21:53:30|05980|28057|JSG|654.4M|654400000|147.40|909,297|6.66%|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
2022-01-16 21:53:32|05981|968997|GARO|9.22B|9220000000|184.40|57,796|40.33%|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
2022-01-16 21:53:36|05982|989871|0R8O|9.15B|9150000000|106.00|130,243|51%|21|2021-12-22|Dec 22, 2021|11/2021|4.44|2.98|2850000000|2960000000|2021-09-30|Sep 30, 2021|08/2021|2.73|2.35|3040000000|3040000000
2022-01-16 21:53:39|05983|976471|DOMI|730.39M|730390000|4.545|194,361|16.69%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|248400000|251640000|2021-07-22|Jul 22, 2021|06/2021|0.12|--|250750000|242240000
2022-01-16 21:53:43|05984|15212|ECONB|674.24M|674240000|3.575|164,882|39.65%|27|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|0.14|--|1240000000|--
2022-01-16 21:53:46|05985|1173162|WIX|566.53M|566530000|218.20|799,323|-|1|2021-09-16|Sep 16, 2021|06/2021|0.13|--|812000000|--|
2022-01-16 21:53:50|05986|949736|AKSOA|12.05B|12050000000|24.82|1,881,591|54.16%|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
2022-01-16 21:53:53|05987|1006174|GEST|2.55B|2550000000|4.43|591,751|14.35%|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
2022-01-16 21:53:57|05988|989800|0GW8|10.2B|10200000000|90.70|15,532|16.91%|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
2022-01-16 21:54:00|05989|989843|0QFA|4.42B|4420000000|118.15|4,504|45.33%|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
2022-01-16 21:54:02|05990|989769|0QJX|2.28B|2280000000|7.56|3,380|20%|0||
2022-01-16 21:54:05|05991|958836|OTB|492.39M|492390000|297.00|578,135|-18.85%|12|2021-12-09|Dec 09, 2021|09/2021|-0.19|--|30500000|--|2021-06-28|Jun 28, 2021|03/2021|-0.11|--|12000000|--
2022-01-16 21:54:08|05992|989762|0E64|813.62M|813620000|84.00|4,442|32.6%|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|--
2022-01-16 21:54:11|05993|948850|0NV4|1.47B|1470000000|44.19|1,201|71.41%|21|2021-11-10|Nov 10, 2021|09/2021|--|--|224000000|207100000|2021-09-08|Sep 08, 2021|06/2021|--|--|220000000|208220000
2022-01-16 21:54:15|05994|989888|0MJ1|1.26B|1260000000|33.80|658|16.55%|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
2022-01-16 21:54:19|05995|948717|0MGL|2.33B|2330000000|18.46|24,357|32.61%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|308000000|--|2021-07-27|Jul 27, 2021|06/2021|--|--|296600000|--
2022-01-16 21:54:22|05996|985183|ACADE|5.6B|5600000000|53.00|244,018|-34.97%|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
2022-01-16 21:54:25|05997|940911|CREI|469.06M|469060000|106.40|471,178|19.95%|14|2021-11-23|Nov 23, 2021|09/2021|0.11|--|20150000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 21:54:29|05998|1122210|SASDF|1.15B|1150000000|0.12|8,250|-40%|0||
2022-01-16 21:54:31|05999|948988|0QVQ|609.19M|609190000|7.45|33,189|-31.53%|21|2021-10-28|Oct 28, 2021|09/2021|--|--|512300000|531500000|2021-07-29|Jul 29, 2021|06/2021|--|--|500900000|504050000
2022-01-16 21:54:38|06000|989720|0RHA|8.56B|8560000000|80.55|25,298|0.69%|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
2022-01-16 21:54:41|06001|431|NVGR|2.38B|2380000000|3.35|775,264|34%|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
2022-01-16 21:54:45|06002|28039|POLR|651.18M|651180000|685.00|167,814|-0.15%|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|--
2022-01-16 21:54:48|06003|6904|TOM2|1.15B|1150000000|9.09|543,528|-2.99%|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
2022-01-16 21:54:51|06004|6922|WEHA|547.3M|547300000|13.64|139,361|15.79%|30|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|-0.86|--|99270000|--
2022-01-16 21:54:54|06005|52769|DTNOF|1.28B|1280000000|1.2700|2,551|32.98%|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
2022-01-16 21:54:57|06006|989825|0F07|783.29M|783290000|36.70|1,533|-1.42%|20|2021-10-01|Oct 01, 2021|08/2021|--|--|283500000|--|2021-07-12|Jul 12, 2021|05/2021|--|--|319900000|--
2022-01-16 21:55:00|06007|15272|TESB|1.56B|1560000000|36.20|19,877|1.97%|28|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|2.26|--|1020000000|940800000
2022-01-16 21:55:04|06008|6884|WINEW|436.28M|436280000|594.00|277,807|-12.9%|20|2021-11-18|Nov 18, 2021|09/2021|0.01|--|159300000|--|2021-06-11|Jun 11, 2021|03/2021|-0.03|--|183100000|--
2022-01-16 21:55:10|06009|6940|PHAR|539.76M|539760000|0.832|4,269,701|-30.32%|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
2022-01-16 21:55:13|06010|989674|0OK7|1.49B|1490000000|48.51|6,509|99.22%|20|2021-11-03|Nov 03, 2021|09/2021|--|--|371800000|385700000|2021-09-06|Sep 06, 2021|06/2021|--|--|384300000|384300000
2022-01-16 21:55:16|06011|1081633|BETCO|9.14B|9140000000|168.40|101,975|-11.37%|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
2022-01-16 21:55:20|06012|989912|0RFP|7.82B|7820000000|39.48|73,695|-14.3%|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
2022-01-16 21:55:23|06013|1006175|AMBEA|5.26B|5260000000|55.80|268,858|-20.29%|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
2022-01-16 21:55:27|06014|989733|0RD1|7.13B|7130000000|131.40|1,711|-25.17%|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
2022-01-16 21:55:30|06015|26164|ORES|6.21B|6210000000|138.60|26,715|16.28%|26|2021-10-11|Oct 11, 2021|09/2021|-9.9|--|-451300000|--|2021-07-09|Jul 09, 2021|06/2021|17.59|--|808600000|--
2022-01-16 21:55:33|06016|958925|KAMBI|7.11B|7110000000|229.40|244,650|-51.95%|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
2022-01-16 21:55:36|06017|1129422|CLOEF|795M|795000000|3.35|94,367|28.85%|0||
2022-01-16 21:55:40|06018|1024871|DOVA|651.98M|651980000|8.250|175,899|-17.83%|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
2022-01-16 21:55:43|06019|989918|0R40|1.39B|1390000000|5.27|3,380|-3.48%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|58500000|58470000|2021-07-28|Jul 28, 2021|06/2021|--|--|56900000|56250000
2022-01-16 21:55:45|06020|960687|RGLR|474.99M|474990000|92.10|854,555|19.3%|15|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|0.04|--|25370000|--
2022-01-16 21:55:48|06021|1170132|MOONM|1.11B|1110000000|324.60|749,427|-|5|2021-12-09|Dec 09, 2021|10/2021|0.04|--|142600000|--|2021-07-27|Jul 27, 2021|04/2021|-0.02|--|212300000|--
2022-01-16 21:55:51|06022|964903|ST5G|1.33B|1330000000|94.10|9,673|42.58%|18|2021-10-13|Oct 13, 2021|09/2021|--|--|101800000|101800000|2021-07-22|Jul 22, 2021|06/2021|1.5|--|96200000|96200000
2022-01-16 21:55:55|06023|948496|0A0F|1.21B|1210000000|7.42|21,994|-5.84%|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
2022-01-16 21:55:58|06024|999061|HOME|847.97M|847970000|10.82|75,479|-3.74%|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
2022-01-16 21:56:00|06025|989909|0FS8|6.81B|6810000000|16.30|28,297|1.05%|0||
2022-01-16 21:56:05|06026|989680|0DJI|19.38B|19380000000|12.55|119,095|-82.48%|21|2021-10-28|Oct 28, 2021|09/2021|0.2205|0.2389|1380000000|1410000000|2021-08-18|Aug 18, 2021|06/2021|0.294|1.31|1700000000|1390000000
2022-01-16 21:56:07|06027|7298|SQZ|645.34M|645340000|240.00|917,305|90.17%|12|2021-09-28|Sep 28, 2021|06/2021|0.01|--|100800000|--|2021-04-15|Apr 15, 2021|12/2020|-0.02|--|79690000|--
2022-01-16 21:56:11|06028|26083|DUNI|5.25B|5250000000|111.60|40,371|0.36%|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
2022-01-16 21:56:15|06029|989681|0DJV|1.15B|1150000000|5.66|80,870|13.2%|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
2022-01-16 21:56:17|06030|940869|AO|470.74M|470740000|98.50|2,432,331|-74.68%|13|2021-11-23|Nov 23, 2021|09/2021|-0.02|--|759600000|--|2021-07-01|Jul 01, 2021|03/2021|--|--|943900000|943000000
2022-01-16 21:56:19|06031|961119|TBIIF|370.43M|370430000|4|5,850|-42.86%|0||
2022-01-16 21:56:23|06032|989738|0HY2|1.3B|1300000000|8.13|1,461|14.35%|21|2021-11-10|Nov 10, 2021|09/2021|--|--|349800000|345470000|2021-07-27|Jul 27, 2021|06/2021|--|--|364000000|364000000
2022-01-16 21:56:25|06033|985139|PDXI|18.69B|18690000000|177.000|211,047|-22.71%|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
2022-01-16 21:56:29|06034|1169494|AKH|16.92B|16920000000|27.75|1,210,536|-|3|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-14|Jul 14, 2021|06/2021|-1.76|--|25000000|--
2022-01-16 21:56:31|06035|27828|EUA|781.68M|781680000|27.00|10,505,815|-10%|12|2021-09-30|Sep 30, 2021|06/2021|-0|--|426000|--|2021-06-04|Jun 04, 2021|12/2020|-0|--|890000|--
2022-01-16 21:56:35|06036|26402|FIA1S|912.48M|912480000|0.649|4,456,326|-4.49%|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
2022-01-16 21:56:39|06037|28134|CAML|392.65M|392650000|227.00|538,892|-6.58%|14|2021-09-15|Sep 15, 2021|06/2021|--|0.21|--|--|2021-03-29|Mar 29, 2021|12/2020|--|0.16|--|--
2022-01-16 21:56:43|06038|1056288|SBOE|581.97M|581970000|37.1000|575|10.42%|21|2021-11-25|Nov 25, 2021|09/2021|--|1.37|78800000|145130000|2021-08-19|Aug 19, 2021|06/2021|--|1.3|70200000|143580000
2022-01-16 21:56:46|06039|1010692|KAMUX|432.2M|432200000|10.810|154,007|-20.98%|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
2022-01-16 21:56:49|06040|989768|0QS9|958.08M|958080000|8.26|28,646|115.67%|19|2021-11-17|Nov 17, 2021|09/2021|--|--|113500000|100000000|2021-09-02|Sep 02, 2021|06/2021|--|--|68400000|69600000
2022-01-16 21:56:54|06041|532|AGFB|629.19M|629190000|3.92|174,524|-1.26%|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|--
2022-01-16 21:56:57|06042|27740|OGN|439.59M|439590000|3.50|4,352|4.48%|26|2021-11-25|Nov 25, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--
2022-01-16 21:57:02|06043|1167757|MWTR|6.51B|6510000000|21.43|445,129|-62.62%|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
2022-01-16 21:57:05|06044|29870|JUVE|866.93M|866930000|0.3430|13,775,967|-56.38%|23|2021-11-05|Nov 05, 2021|09/2021|-0.05|--|110000000|--|2021-09-17|Sep 17, 2021|06/2021|-0.07|--|187700000|--
2022-01-16 21:57:08|06045|989893|0FM1|1.02B|1020000000|2.882|9,160|1.44%|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
2022-01-16 21:57:11|06046|14161|SRS|551.88M|551880000|0.586|9,480,115|-2.09%|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
2022-01-16 21:57:14|06047|1116048|SBBd|49.75B|49750000000|30.86|842,021|5.68%|16|2021-11-04|Nov 04, 2021|09/2021|2.61|--|1460000000|--|2021-07-15|Jul 15, 2021|06/2021|4.05|--|1450000000|--
2022-01-16 21:57:17|06048|989726|0DUK|648.89M|648890000|23.69|1,092|16.07%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|188600000|188600000
2022-01-16 21:57:20|06049|1167617|RENEW|5.57B|5570000000|180.80|71,673|-27.68%|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
2022-01-16 21:57:24|06050|989700|0RCY|5.7B|5700000000|35.54|22,218|-23.54%|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
2022-01-16 21:57:27|06051|29964|ZV|1.41B|1410000000|16.100|30,391|15.33%|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
2022-01-16 21:57:30|06052|26307|NTGNT|10.65B|10650000000|481.000|65,642|102.95%|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
2022-01-16 21:57:35|06053|964562|ADNGk|1.22B|1220000000|188.00|8,543|82.52%|22|2021-11-15|Nov 15, 2021|09/2021|1.86|--|173800000|174600000|2021-08-30|Aug 30, 2021|06/2021|1.12|--|159200000|--
2022-01-16 21:57:37|06054|963706|CMCX|704.42M|704420000|242.00|525,566|-43.39%|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
2022-01-16 21:57:42|06055|1097842|RENX|390.47M|390470000|540.00|74,559|-32.5%|5|2021-12-07|Dec 07, 2021|09/2021|-0.14|-0.0667|482000|2300000|2021-10-21|Oct 21, 2021|06/2021|-0.06|-0.0875|500000|900000
2022-01-16 21:57:45|06056|32250|MVC|1.05B|1050000000|6.940|18,091|5.15%|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
2022-01-16 21:57:48|06057|52767|HXGCF|846.99M|846990000|3.9485|16,086|-49.96%|0||
2022-01-16 21:57:51|06058|1115133|SPK|879.54M|879540000|26.45|46,325|1.73%|7|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|0.01|--|28400000|24450000
2022-01-16 21:57:55|06059|985180|M8G|576.27M|576270000|3.818|163,953|62.47%|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
2022-01-16 21:57:58|06060|954906|ALIG|5.76B|5760000000|107.00|95,890|-21.78%|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
2022-01-16 21:58:01|06061|28201|JDG|535.8M|535800000|8,480.0|9,334|35.03%|12|2021-09-24|Sep 24, 2021|06/2021|0.87|--|42960000|--|2021-03-23|Mar 23, 2021|12/2020|0.72|--|42420000|--
2022-01-16 21:58:04|06062|26125|KARO|13.37B|13370000000|59.40|68,454|19.88%|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
2022-01-16 21:58:07|06063|989900|0NFS|599.3M|599300000|12.32|1,429|25.46%|19|2021-11-11|Nov 11, 2021|09/2021|--|--|974000000|974000000|2021-09-06|Sep 06, 2021|06/2021|--|--|1070000000|1070000000
2022-01-16 21:58:11|06064|18938|CIRI|572.1M|572100000|0.4575|1,043,432|-4.79%|20|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|0.02|--|1010000000|--
2022-01-16 21:58:13|06065|1155961|SNL|1.32B|1320000000|38.20|34,881|134.64%|12|2021-12-01|Dec 01, 2021|09/2021|0.45|--|164800000|157000000|2021-09-01|Sep 01, 2021|06/2021|0.61|--|145600000|145300000
2022-01-16 21:58:15|06066|955682|MITRA|951.51M|951510000|21.60|37,011|6.14%|12|2021-09-24|Sep 24, 2021|06/2021|-1.28|--|12140000|--|2021-03-09|Mar 09, 2021|12/2020|-2.34|--|9030000|--
2022-01-16 21:58:18|06067|1155850|KFASTb|15.75B|15750000000|73.15|73,875|67.01%|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
2022-01-16 21:58:22|06068|948739|0MJT|782.72M|782720000|3.46|38,399|7.45%|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
2022-01-16 21:58:26|06069|940856|ABDP|395.93M|395930000|1,750.0|39,330|-23.91%|12|2021-11-24|Nov 24, 2021|08/2021|0.08|--|38100000|--|2021-05-02|May 02, 2021|02/2021|0.06|--|27280000|--
2022-01-16 21:58:30|06070|26094|FAG|10.09B|10090000000|57.3|80,328|22.7%|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
2022-01-16 21:58:32|06071|26248|CBRAIN|4.39B|4390000000|224.50|63,791|-2.6%|12|2021-08-26|Aug 26, 2021|06/2021|0.66|--|75100000|--|2021-02-26|Feb 26, 2021|12/2020|0.34|--|62800000|--
2022-01-16 21:58:35|06072|14104|IQE|253.3M|253300000|31.50|1,878,143|-58.9%|24|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|-0|0.37|79540000|86500000
2022-01-16 21:58:38|06073|1052370|BIOAb|9.51B|9510000000|108.0000|136,342|7.68%|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
2022-01-16 21:58:41|06074|989775|0K96|618.52M|618520000|2.56|103,663|-26.22%|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
2022-01-16 21:58:43|06075|942332|KAPE|1.42B|1420000000|408.00|487,730|109.23%|9|2021-09-21|Sep 21, 2021|06/2021|--|0.07|--|96000000|2021-03-15|Mar 15, 2021|12/2020|--|--|--|--
2022-01-16 21:58:46|06076|942376|SAGA|422.67M|422670000|301.20|477,193|11.56%|13|2021-09-22|Sep 22, 2021|07/2021|-0.02|--|156400000|--|2021-04-07|Apr 07, 2021|01/2021|-0.09|--|145200000|--
2022-01-16 21:58:49|06077|26385|BAS1V|418.5M|418500000|28.95|9,269|-30.99%|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
2022-01-16 21:58:53|06078|49841|BWLPG|6.88B|6880000000|50.45|500,476|-16.95%|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
2022-01-16 21:58:57|06079|997807|CASHP|992.06M|992060000|0.668|1,835,830|-18.14%|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
2022-01-16 21:59:00|06080|989943|0G29|565.77M|565770000|27.55|784|9.54%|21|2021-11-17|Nov 17, 2021|09/2021|2.43|--|265290000|--|2021-08-17|Aug 17, 2021|06/2021|4.29|--|337730000|--
2022-01-16 21:59:04|06081|7284|NUM|370.77M|370770000|335.00|91,640|0%|14|2021-12-08|Dec 08, 2021|09/2021|0.23|--|106900000|99760000|2021-05-10|May 10, 2021|03/2021|0.26|--|117400000|--
2022-01-16 21:59:08|06082|989993|0N0B|22.49B|22490000000|53.35|13,311|125.11%|0||
2022-01-16 21:59:11|06083|1153071|CMCOM|741.19M|741190000|25.70|75,842|-4.1%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|56400000|56400000|2021-09-01|Sep 01, 2021|06/2021|-0.17|--|112000000|62300000
2022-01-16 21:59:14|06084|958918|HNSA|3.51B|3510000000|78.84|234,634|-56.87%|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
2022-01-16 21:59:18|06085|948747|0MKT|432.16M|432160000|8.01|8,587|-29.24%|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
2022-01-16 21:59:21|06086|989785|0QWN|1.02B|1020000000|0.60|254,995|9.09%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|1510000000|1540000000|2021-07-29|Jul 29, 2021|06/2021|--|--|1600000000|1600000000
2022-01-16 21:59:26|06087|19717|ALCLS|284.28M|284280000|6.25|114,514|-75.49%|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
2022-01-16 21:59:28|06088|1115207|LIMET|4.18B|4180000000|314.80|21,582|-14.8%|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
2022-01-16 21:59:31|06089|1155593|ASA|3.68B|3680000000|40.40|321,933|-70.18%|15|2021-12-01|Dec 01, 2021|09/2021|-1.56|-1.59|41950000|43360000|2021-08-26|Aug 26, 2021|06/2021|-3.49|-4.94|70230000|94940000
2022-01-16 21:59:34|06090|1167070|LINKM|4.35B|4350000000|34.33|123,464|-31.06%|9|2021-11-03|Nov 03, 2021|09/2021|-0.14|0.16|1110000000|1070000000|2021-08-17|Aug 17, 2021|06/2021|-0.06|-0.06|1060000000|1060000000
2022-01-16 21:59:38|06091|28455|AVCT|192.97M|192970000|77.00|1,877,296|-41.67%|17|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|2320000|--|2021-09-27|Sep 27, 2021|01/2021|--|--|--|--
2022-01-16 21:59:44|06092|29858|IF|974.79M|974790000|18.23|210,972|103.35%|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
2022-01-16 21:59:46|06093|33698|IBABb|421.37M|421370000|14.54|4,048|5.21%|18|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--
2022-01-16 21:59:50|06094|955882|GREG|766.9M|766900000|27.950|46,413|-17.79%|16|2021-12-01|Dec 01, 2021|09/2021|-0|--|67900000|78500000|2021-09-01|Sep 01, 2021|06/2021|0.23|--|63800000|--
2022-01-16 21:59:55|06095|25674|YNGa|915.04M|915040000|1,565.00|22,055|32.63%|15|2021-11-10|Nov 10, 2021|09/2021|0.18|--|149600000|--|2021-05-31|May 31, 2021|03/2021|-0.35|--|35500000|--
2022-01-16 21:59:58|06096|1096236|FCH|366.54M|366540000|103.00|133,080|14.44%|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
2022-01-16 22:00:01|06097|992769|LUCEL|470.09M|470090000|306.00|203,652|13.12%|12|2021-09-07|Sep 07, 2021|06/2021|0.09|--|108200000|--|2021-04-19|Apr 19, 2021|12/2020|0.13|--|104600000|--
2022-01-16 22:00:05|06098|954921|TNOM|458.98M|458980000|10.50|57,569|-19.23%|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
2022-01-16 22:00:09|06099|1156935|QFUEL|4.3B|4300000000|28.84|721,028|-60.38%|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
2022-01-16 22:00:13|06100|1117820|NB2|1.06B|1060000000|73.7000|35,648|-18.11%|6|2021-11-16|Nov 16, 2021|12/2019|-0.73|--|8640000|--|2021-11-16|Nov 16, 2021|12/2020|-3.75|--|14900000|--
2022-01-16 22:00:17|06101|989690|0DME|756.32M|756320000|3.48|866|-4.13%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|99700000|--|2021-08-05|Aug 05, 2021|06/2021|--|--|52000000|--
2022-01-16 22:00:20|06102|100242|LRES|439.39M|439390000|5.25|46,253|8.25%|21|2021-11-12|Nov 12, 2021|09/2021|--|--|19000000|19000000|2021-09-30|Sep 30, 2021|06/2021|--|--|18500000|22000000
2022-01-16 22:00:25|06103|989744|0GQE|7.61B|7610000000|121.20|16,197|59.89%|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
2022-01-16 22:00:27|06104|1167214|SOLPW|549.23M|549230000|6.01|93,424|-50.25%|6|2021-12-08|Dec 08, 2021|09/2021|-0|--|102300000|103650000|2021-09-29|Sep 29, 2021|06/2021|-0.17|--|58620000|60400000
2022-01-16 22:00:31|06105|102929|CERV|1.98B|1980000000|10.23|273,021|44.59%|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
2022-01-16 22:00:34|06106|1161148|PEXIP|3.79B|3790000000|36.68|834,089|-57.26%|11|2021-11-11|Nov 11, 2021|09/2021|-0.3075|-0.3|183000000|183000000|2021-08-12|Aug 12, 2021|06/2021|-0.3622|-0.4048|177000000|177000000
2022-01-16 22:00:38|06107|978741|HOTC|697.05M|697050000|508.00|132,480|34.75%|13|2021-10-05|Oct 05, 2021|06/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.1|--|101900000|--
2022-01-16 22:00:41|06108|949751|BACTIb|5.75B|5750000000|164.00|7,497|17.14%|21|2021-10-28|Oct 28, 2021|09/2021|-0.31|--|45200000|--|2021-07-15|Jul 15, 2021|06/2021|-0.36|--|46020000|--
2022-01-16 22:00:44|06109|1050740|ROVIO|484.39M|484390000|6.51|163,755|-0.46%|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
2022-01-16 22:00:48|06110|989945|0OHK|7.49B|7490000000|142.40|979|10.22%|0||
2022-01-16 22:00:50|06111|1010890|REMEDY|463.45M|463450000|34.850|20,749|-3.73%|13|2021-11-12|Nov 12, 2021|09/2021|0.0124|0.2887|7400000|12600000|2021-08-13|Aug 13, 2021|06/2021|0.14|0.1|9400000|9000000
2022-01-16 22:00:53|06112|6894|VASN|423.65M|423650000|24.70|13,206|5.78%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|--|2600000|2021-09-07|Sep 07, 2021|06/2021|-0.5|0.88|31030000|27000000
2022-01-16 22:00:57|06113|6988|BMPS|905.17M|905170000|0.903|3,693,003|-16%|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
2022-01-16 22:01:01|06114|1131555|FASTN|860.79M|860790000|50.60|23,421|-12.15%|7|2021-08-10|Aug 10, 2021|06/2021|-1.01|--|4480000|--|2021-03-31|Mar 31, 2021|12/2020|-0.45|--|3850000|--
2022-01-16 22:01:04|06115|27797|IGRI|258.98M|258980000|267.00|332,086|-51.28%|12|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|03/2021|--|--|--|--
2022-01-16 22:01:07|06116|964629|D6HG|759.83M|759830000|91.20|8,223|55.9%|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
2022-01-16 22:01:11|06117|1163853|SOLG|1.01B|1010000000|0.42|36,869|-32.26%|10|2021-11-15|Nov 15, 2021|09/2021|-0.0063|--|--|--|2021-09-29|Sep 29, 2021|06/2021|--|--|--|--
2022-01-16 22:01:15|06118|969000|LEOV|3.23B|3230000000|33.12|669,081|-10.73%|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
2022-01-16 22:01:17|06119|1062588|ADMCM|366.93M|366930000|74.50|7,029|-37.13%|18|2022-01-14|Jan 14, 2022|12/2021|0.3889|0.396|6310000|6340000|2021-10-04|Oct 04, 2021|09/2021|0.48|0.485|6200000|6200000
2022-01-16 22:01:21|06120|955884|COLLE|7.8B|7800000000|38.00|374,648|70.79%|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
2022-01-16 22:01:25|06121|49840|BWO|5.52B|5520000000|28.62|496,047|-27.91%|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
2022-01-16 22:01:28|06122|948950|0Q2F|1.03B|1030000000|0.02|4,255,648|-83.33%|21|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|1620000000|1650000000
2022-01-16 22:01:32|06123|1014091|BONEX|2.51B|2510000000|38.40|204,445|-45.76%|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
2022-01-16 22:01:34|06124|27861|IOMG|193.23M|193230000|175.80|376,198|-46.97%|12|2021-12-07|Dec 07, 2021|09/2021|0.04|--|51930000|--|2021-06-15|Jun 15, 2021|03/2021|0.05|--|55570000|--
2022-01-16 22:01:39|06125|989755|0E3C|815.97M|815970000|14.37|1,354|-3.3%|21|2021-11-11|Nov 11, 2021|09/2021|--|--|142400000|142400000|2021-08-05|Aug 05, 2021|06/2021|--|--|156600000|156600000
2022-01-16 22:01:41|06126|1165852|VZUG|745.71M|745710000|116.00|2,763|22.75%|5|2021-07-22|Jul 22, 2021|06/2021|5.28|--|308300000|--|2021-03-19|Mar 19, 2021|12/2020|6.18|--|310800000|--
2022-01-16 22:01:45|06127|6931|BRUN|575.58M|575580000|11.42|57,511|42.75%|25|2021-10-29|Oct 29, 2021|09/2021|--|--|227100000|217100000|2021-07-30|Jul 30, 2021|06/2021|0.22|--|214100000|214050000
2022-01-16 22:01:50|06128|942435|XXL|3.48B|3480000000|14.28|562,932|-32.94%|27|2021-10-28|Oct 28, 2021|09/2021|0.2709|0.2659|2690000000|2690000000|2021-07-15|Jul 15, 2021|06/2021|0.5962|0.5992|2420000000|2420000000
2022-01-16 22:01:53|06129|1073107|BSGR|600.18M|600180000|7.13|57,189|-2.86%|13|2021-11-08|Nov 08, 2021|09/2021|--|--|463800000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|823600000|--
2022-01-16 22:01:57|06130|1168037|HPUR|4.79B|4790000000|20.50|212,211|-72.49%|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
2022-01-16 22:02:01|06131|1084935|CALTX|5.44B|5440000000|104.00|645,943|-18.62%|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
2022-01-16 22:02:06|06132|1156936|BWE|5.73B|5730000000|22.20|1,076,121|-24.54%|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
2022-01-16 22:02:10|06133|989923|0Q92|4.92B|4920000000|53.20|4,527|-2.21%|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
2022-01-16 22:02:12|06134|1155599|SCFG|1.43B|1430000000|24.50|61,667|111.21%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|106300000|106300000|2021-09-01|Sep 01, 2021|06/2021|--|--|120000000|120000000
2022-01-16 22:02:15|06135|989877|0P3N|6.94B|6940000000|160.20|8,072|-21.3%|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
2022-01-16 22:02:18|06136|1096189|EG7|2.63B|2630000000|30.200|433,716|-70.1%|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
2022-01-16 22:02:21|06137|989926|0QVR|2.68B|2680000000|40.85|8,751|-38.2%|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
2022-01-16 22:02:27|06138|1167500|IMPsdba|15.77B|15770000000|55.70|80,497|-60.75%|1|2021-02-25|Feb 25, 2021|12/2020|-0.06|-0.5698|0.00|267730|
2022-01-16 22:02:29|06139|1170369|DSNO|3.37B|3370000000|23.36|611,797|-|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
2022-01-16 22:02:31|06140|1161256|EXLn|150.8M|150800000|6.33|135,065|-73.86%|6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|-0.68|--|7000000|--
2022-01-16 22:02:35|06141|32191|ADXR|601.88M|601880000|1.3670|1,144,894|-38.56%|23|2021-11-15|Nov 15, 2021|09/2021|--|--|451200000|--|2021-09-20|Sep 20, 2021|06/2021|-0.01|--|351900000|--
2022-01-16 22:02:38|06142|14073|SLN|480.35M|480350000|535.00|163,447|1.33%|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
2022-01-16 22:02:41|06143|996543|ONCO|662.57M|662570000|8.800|14,324,626|-94.54%|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
2022-01-16 22:02:45|06144|101072|601360|87.82B|87820000000|12.29|51,838,902|-29.04%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|2920000000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|3070000000|--
2022-01-16 22:02:48|06145|101076|601288|1.04T|1.04E+12|2.97|210,758,260|-7.19%|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
2022-01-16 22:02:52|06146|100727|600585|206.99B|206990000000|39.06|25,477,721|-29.72%|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
2022-01-16 22:02:58|06147|101062|601169|95.35B|95350000000|4.51|47,856,553|-7.58%|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
2022-01-16 22:03:01|06148|9217|601988|909.65B|909650000000|3.09|106,629,137|-4.33%|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
2022-01-16 22:03:03|06149|101079|601328|351.26B|351260000000|4.73|90,056,247|4.19%|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
2022-01-16 22:03:06|06150|100290|600019|161.67B|161670000000|7.26|143,137,100|14.33%|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
2022-01-16 22:03:10|06151|101143|601998|227.55B|227550000000|4.65|17,955,271|-10.58%|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|--
2022-01-16 22:03:14|06152|101119|601800|135.95B|135950000000|8.41|62,952,811|13.04%|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
2022-01-16 22:03:18|06153|101137|601939|1.51T|1.51E+12|6.02|71,106,803|-10.01%|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
2022-01-16 22:03:21|06154|101122|601818|183.71B|183710000000|3.40|92,574,020|-16.67%|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
2022-01-16 22:03:25|06155|101099|601628|819.68B|819680000000|29.00|10,315,996|-29.97%|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
2022-01-16 22:03:28|06156|100303|600036|1.21T|1.21E+12|48.02|54,132,897|-6.1%|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
2022-01-16 22:03:30|06157|995189|001979|99.37B|99370000000|12.84|47,837,380|-2.87%|21|2021-10-28|Oct 28, 2021|09/2021|0.2435|0.27|37100000000|37140000000|2021-08-24|Aug 24, 2021|06/2021|0.42|0.38|31980000000|31880000000
2022-01-16 22:03:34|06158|100287|600016|172.06B|172060000000|3.93|72,829,729|-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|--
2022-01-16 22:03:38|06159|101097|601601|260.81B|260810000000|27.11|28,983,931|-34.01%|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|--
2022-01-16 22:03:42|06160|20245|600028|514.55B|514550000000|4.25|136,808,977|0.24%|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
2022-01-16 22:03:46|06161|101083|601390|145.95B|145950000000|5.94|78,873,346|2.59%|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
2022-01-16 22:03:50|06162|101064|601186|107.55B|107550000000|7.92|54,037,418|-3.65%|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
2022-01-16 22:03:54|06163|8575|601088|447.44B|447440000000|22.52|41,338,622|20.23%|21|2021-10-22|Oct 22, 2021|09/2021|0.7405|0.5605|88970000000|88970000000|2021-08-27|Aug 27, 2021|06/2021|0.73|0.69|76370000000|76370000000
2022-01-16 22:03:57|06164|101103|601668|210.58B|210580000000|5.02|172,840,184|-0.2%|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
2022-01-16 22:04:01|06165|100310|600050|123.04B|123040000000|3.97|83,350,313|-14.25%|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|--
2022-01-16 22:04:05|06166|944122|000002|240.65B|240650000000|20.70|109,221,770|-30.88%|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
2022-01-16 22:04:07|06167|100989|600900|510.55B|510550000000|22.45|45,961,273|16.93%|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|--
2022-01-16 22:04:11|06168|100299|600030|323.56B|323560000000|25.03|85,269,177|-17.06%|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
2022-01-16 22:04:15|06169|101113|601766|173.05B|173050000000|6.03|56,662,337|-15.55%|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
2022-01-16 22:04:19|06170|101158|603288|433.56B|433560000000|102.92|5,852,640|-34.61%|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
2022-01-16 22:04:22|06171|1076874|601138|225.27B|225270000000|11.34|28,715,450|-25.64%|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
2022-01-16 22:04:27|06172|944220|000651|206.13B|206130000000|38.25|64,735,928|-39.67%|21|2021-10-27|Oct 27, 2021|09/2021|1.04|1.04|47500000000|47310000000|2021-08-30|Aug 30, 2021|06/2021|1|0.9979|58180000000|57640000000
2022-01-16 22:04:29|06173|1017555|300498|123.29B|123290000000|19.41|46,774,403|4.92%|21|2021-10-28|Oct 28, 2021|09/2021|-1.09|-0.8667|15940000000|15940000000|2021-08-19|Aug 19, 2021|06/2021|-0.48|0.14|13820000000|13820000000
2022-01-16 22:04:33|06174|955759|601211|152.05B|152050000000|17.24|33,221,824|-1.03%|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
2022-01-16 22:04:36|06175|944315|002415|450.92B|450920000000|48.30|29,910,637|-18%|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
2022-01-16 22:04:41|06176|101084|601398|1.67T|1.67E+12|4.68|135,502,939|-9.13%|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
2022-01-16 22:04:45|06177|101060|601166|429.19B|429190000000|20.66|103,485,391|-9.03%|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
2022-01-16 22:04:48|06178|100978|600887|248.71B|248710000000|38.86|63,942,910|-16.7%|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
2022-01-16 22:04:51|06179|100493|600276|297.21B|297210000000|46.65|47,379,282|-49.03%|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
2022-01-16 22:04:54|06180|100673|600519|2.35T|2.35E+12|1,867.00|3,519,120|-10.33%|21|2021-10-23|Oct 23, 2021|09/2021|10.04|10.04|25780000000|25840000000|2021-07-31|Jul 31, 2021|06/2021|8.52|8.53|22300000000|22190000000
2022-01-16 22:04:57|06181|944533|000333|494.4B|494400000000|72.00|29,198,324|-27.78%|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
2022-01-16 22:05:01|06182|101073|601336|120.41B|120410000000|38.60|9,795,680|-30.97%|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
2022-01-16 22:05:04|06183|101123|601857|968.18B|968180000000|5.29|160,663,959|23.6%|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
2022-01-16 22:05:07|06184|944579|000001|316.9B|316900000000|16.33|105,712,792|-22.24%|21|2021-10-21|Oct 21, 2021|09/2021|0.6|0.6|42510000000|42510000000|2021-08-20|Aug 20, 2021|06/2021|0.38|0.4385|42890000000|42400000000
2022-01-16 22:05:10|06185|101078|601318|930.54B|930540000000|51.10|64,392,551|-41.2%|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
2022-01-16 22:05:14|06186|100320|600048|178.95B|178950000000|14.95|92,439,993|-3.67%|21|2021-10-29|Oct 29, 2021|09/2021|0.285|0.4683|48480000000|58730000000|2021-08-24|Aug 24, 2021|06/2021|0.65|0.545|64860000000|64860000000
2022-01-16 22:05:17|06187|100276|600000|252.14B|252140000000|8.59|31,296,286|-13.41%|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|--
2022-01-16 22:05:21|06188|944524|002352|323.03B|323030000000|65.99|19,005,400|-24.93%|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
2022-01-16 22:05:24|06189|100350|600104|229B|229000000000|19.82|48,500,278|-22.88%|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
2022-01-16 22:05:28|06190|100289|600018|134.55B|134550000000|5.78|59,172,919|19.42%|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
2022-01-16 22:05:32|06191|1112831|300760|409.63B|409630000000|337.80|4,365,659|-23.57%|17|2021-10-20|Oct 20, 2021|09/2021|1.91|1.94|6610000000|7170000000|2021-08-26|Aug 26, 2021|06/2021|2.16|1.94|7000000000|7000000000
2022-01-16 22:05:35|06192|944897|000858|804.27B|804270000000|207.20|24,828,957|-27.98%|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
2022-01-16 22:05:38|06193|944451|002304|230.74B|230740000000|154.10|8,730,168|-25.73%|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
2022-01-16 22:05:41|06194|13679|AFLT|143.47B|143470000000|59.86|10,731,427|-17.21%|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
2022-01-16 22:05:48|06195|13678|AFKS|213.36B|213360000000|22.54|37,191,040|-27.17%|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
2022-01-16 22:05:55|06196|13720|TRNF_p|1.13T|1.13E+12|155,950|1,837|5.16%|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
2022-01-16 22:05:58|06197|40423|ALRS|855.49B|855490000000|118.61|25,828,579|13.93%|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
2022-01-16 22:06:04|06198|13725|VTBR|601.38B|601380000000|0.046410|67,755,698,436|17.32%|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
2022-01-16 22:06:07|06199|996169|DSKY|87.09B|87090000000|118.44|2,594,020|-9.39%|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
2022-01-16 22:06:11|06200|13682|FEES|204.4B|204400000000|0.1621|1,675,333,961|-26.59%|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
2022-01-16 22:06:16|06201|13684|GAZP|7.94T|7.94E+12|335.76|70,277,437|48.24%|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
2022-01-16 22:06:19|06202|1167212|GLTRDR|99.95B|99950000000|569.75|259,000|13.9%|6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-16 22:06:22|06203|13688|LSRG|69.46B|69460000000|693.20|161,442|-23.22%|24|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|56.83|--|54820000000|--
2022-01-16 22:06:24|06204|1166764|HHRUDR|181.09B|181090000000|3,566.00|28,922|69.81%|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
2022-01-16 22:06:28|06205|13744|IRAO|315.93B|315930000000|4.2960|236,490,077|-20.48%|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
2022-01-16 22:06:32|06206|13689|LKOH|4.33T|4.33E+12|6,659.0|1,180,123|13.08%|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
2022-01-16 22:06:36|06207|13693|MGNT|512.7B|512700000000|5,235.5|419,793|0.49%|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
2022-01-16 22:06:39|06208|1163363|VKCODR|151.24B|151240000000|686.40|1,026,043|-65.1%|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
2022-01-16 22:06:42|06209|13690|MAGN|737.51B|737510000000|66.00|29,203,430|17.33%|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
2022-01-16 22:06:45|06210|44464|MOEX|325.66B|325660000000|144.27|10,743,495|-9.77%|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
2022-01-16 22:06:49|06211|955694|CBOM|234.34B|234340000000|7.010|78,095,376|10%|21|2021-11-25|Nov 25, 2021|09/2021|0.34|--|58300000000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|16140000000|--
2022-01-16 22:06:51|06212|13691|MTSS|240.79B|240790000000|289.65|3,144,897|-12.98%|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
2022-01-16 22:06:55|06213|13695|NLMK|128.26B|128260000000|214.00|11,798,285|-2.51%|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
2022-01-16 22:06:59|06214|13683|GMKN|34.62T|3.462E+13|22,648.0|272,223|-12.2%|25|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|1891.96|--|665200000000|8000000
2022-01-16 22:07:02|06215|13697|NVTK|517.03B|517030000000|1,726.00|1,729,912|25.45%|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
2022-01-16 22:07:05|06216|950026|RUAL|1.12T|1.12E+12|74.000|36,790,848|97.15%|21|2021-11-10|Nov 10, 2021|09/2021|--|3.04|--|190650000000|2021-08-16|Aug 16, 2021|06/2021|--|2.66|--|182430000000
2022-01-16 22:07:07|06217|1167498|OZONDR|361.69B|361690000000|1,757.50|421,201|-53.82%|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
2022-01-16 22:07:11|06218|1163242|POGR|69.48B|69480000000|18.08|12,291,524|-42.51%|0||
2022-01-16 22:07:13|06219|21406|PHOR|747.34B|747340000000|5,771.0|163,446|70.99%|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
2022-01-16 22:07:16|06220|13789|PIKK|808.32B|808320000000|1,223.80|711,895|104.68%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|105.11|--|189300000000|--
2022-01-16 22:07:19|06221|44465|POLY|574.07B|574070000000|1,223.60|1,607,423|-26.56%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|57860000000|51810000000|2021-09-09|Sep 09, 2021|06/2021|--|--|50160000000|50160000000
2022-01-16 22:07:22|06222|13705|PLZL|1.61T|1.61E+12|11,929.0|183,952|-19.62%|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
2022-01-16 22:07:26|06223|960754|QIWIDR|37.88B|37880000000|605.00|98,475|-20.55%|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
2022-01-16 22:07:28|06224|13707|ROSN|5.75T|5.75E+12|605.50|5,966,827|18.22%|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
2022-01-16 22:07:32|06225|21316|RSTI|222.09B|222090000000|1.117|155,398,492|-34.45%|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
2022-01-16 22:07:36|06226|21419|RTKM|263.97B|263970000000|78.72|2,260,081|-20.43%|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
2022-01-16 22:07:40|06227|13754|HYDR|319B|319000000000|0.7326|417,601,569|-8.07%|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
2022-01-16 22:07:44|06228|13711|SBER|5.88T|5.88E+12|261.00|77,673,112|-5.74%|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
2022-01-16 22:07:48|06229|13712|SBER_p|5.69T|5.69E+12|252.64|8,298,409|0.92%|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
2022-01-16 22:07:52|06230|13713|CHMF|1.3T|1.3E+12|1,551.80|1,274,181|15.39%|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
2022-01-16 22:07:55|06231|13716|SNGS|1.37T|1.37E+12|38.390|94,558,560|5.19%|26|2021-08-18|Aug 18, 2021|06/2021|4.28|--|855300000000|--|2021-05-04|May 04, 2021|03/2021|--|--|--|5380000
2022-01-16 22:07:59|06232|13717|SNGS_p|1.38T|1.38E+12|38.590|35,222,121|-7.93%|31|2021-10-29|Oct 29, 2021|09/2021|--|--|--|6000000|2021-08-19|Aug 19, 2021|06/2021|4.28|--|451600000000|451600000000
2022-01-16 22:08:03|06233|13738|TATN_p|1.02T|1.02E+12|452.70|1,214,314|-9.51%|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
2022-01-16 22:08:07|06234|13718|TATN|1.12T|1.12E+12|498.10|4,054,980|-6.93%|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
2022-01-16 22:08:10|06235|1153662|TCSGDR|1.08T|1.08E+12|5,509.80|483,990|69.53%|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
2022-01-16 22:08:14|06236|21302|UPRO|160.4B|160400000000|2.544|68,037,889|-12.73%|33|2021-11-03|Nov 03, 2021|09/2021|--|--|21600000000|21600000000|2021-08-11|Aug 11, 2021|06/2021|0.13|--|20340000000|20600000000
2022-01-16 22:08:16|06237|1061926|FIVEDR|504.41B|504410000000|1,885.0|505,051|-30.39%|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
2022-01-16 22:08:19|06238|102063|YNDX|1.43T|1.43E+12|3,938.6|926,274|-21.2%|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
2022-01-16 22:08:22|06239|18595|ALPA4|17.26B|17260000000|32.10|2,503,905|-21.88%|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
2022-01-16 22:08:25|06240|18599|ABEV3|237.68B|237680000000|15.10|23,924,113|-5.33%|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
2022-01-16 22:08:30|06241|18626|AMER3|27.37B|27370000000|30.31|7,712,010|-62.72%|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
2022-01-16 22:08:32|06242|1025085|CRFB3|28.59B|28590000000|14.40|4,549,132|-29.03%|19|2021-11-09|Nov 09, 2021|09/2021|0.3298|0.34|19860000000|18340000000|2021-07-27|Jul 27, 2021|06/2021|0.285|0.2885|18720000000|17660000000
2022-01-16 22:08:35|06243|1008677|AZUL4|9.11B|9110000000|26.33|9,023,492|-29.64%|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
2022-01-16 22:08:38|06244|18628|B3SA3|74.21B|74210000000|12.22|40,361,290|-37.45%|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
2022-01-16 22:08:42|06245|996550|BPAC11|227.59B|227590000000|19.83|14,005,205|-10.64%|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
2022-01-16 22:08:44|06246|1075215|BIDI4|20.21B|20210000000|7.85|10,084,306|-43.24%|18|2021-11-12|Nov 12, 2021|09/2021|0.0087|0.0119|668480000|691870000|2021-08-11|Aug 11, 2021|06/2021|0.0067|0.006|530750000|539320000
2022-01-16 22:08:48|06247|1141840|BIDI11|61.89B|61890000000|23.85|12,182,965|-43.2%|15|2021-11-12|Nov 12, 2021|09/2021|0.0262|0.0356|668480000|691870000|2021-08-11|Aug 11, 2021|06/2021|0.02|0.018|530750000|539320000
2022-01-16 22:08:51|06248|18614|BPAN4|12.3B|12300000000|10.21|7,876,116|7.59%|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|--
2022-01-16 22:08:56|06249|50509|BBSE3|38.84B|38840000000|19.45|4,937,311|-32.61%|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
2022-01-16 22:08:59|06250|18621|BRML3|7.05B|7050000000|8.40|22,743,445|-9.48%|33|2021-11-11|Nov 11, 2021|09/2021|0.0938|0.0902|306620000|294580000|2021-08-12|Aug 12, 2021|06/2021|-0.1297|0.08|257940000|251050000
2022-01-16 22:09:03|06251|18605|BBDC3|185.57B|185570000000|17.44|7,800,058|-18.1%|33|2021-11-05|Nov 05, 2021|09/2021|0.7|0.6955|27640000000|27260000000|2021-08-03|Aug 03, 2021|06/2021|0.65|0.6705|25500000000|24900000000
2022-01-16 22:09:06|06252|18606|BBDC4|185.57B|185570000000|20.87|43,018,732|-13.87%|29|2021-11-05|Nov 05, 2021|09/2021|0.7|0.6955|27640000000|27260000000|2021-08-03|Aug 03, 2021|06/2021|0.65|0.6705|25500000000|24900000000
2022-01-16 22:09:13|06253|18616|BRAP4|10.31B|10310000000|27.52|5,464,856|5.16%|30|2021-11-11|Nov 11, 2021|09/2021|2.99|--|--|--|2021-08-12|Aug 12, 2021|06/2021|6.44|--|--|--
2022-01-16 22:09:17|06254|18604|BBAS3|86.77B|86770000000|30.41|14,616,508|-16.23%|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
2022-01-16 22:09:20|06255|1155784|PCAR3|5.36B|5360000000|19.91|3,231,766|-73.95%|21|2021-11-03|Nov 03, 2021|09/2021|-0.3286|-0.181|12080000000|10110000000|2021-07-28|Jul 28, 2021|06/2021|0.0348|0.11|11880000000|9240000000
2022-01-16 22:09:22|06256|18620|BRKM5|41B|41000000000|52.16|3,337,918|106.98%|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
2022-01-16 22:09:26|06257|18617|BRFS3|19.64B|19640000000|24.30|8,633,850|17.05%|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
2022-01-16 22:09:30|06258|18633|CCRO3|23.01B|23010000000|11.39|13,475,824|-13.05%|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
2022-01-16 22:09:33|06259|18642|CMIG4|24.27B|24270000000|12.73|8,830,290|1.23%|22|2021-11-11|Nov 11, 2021|09/2021|0.25|0.5747|9520000000|7110000000|2021-08-13|Aug 13, 2021|06/2021|0.7179|0.3786|6910000000|6460000000
2022-01-16 22:09:37|06260|18639|CIEL3|5.46B|5460000000|2.02|30,874,597|-47.12%|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
2022-01-16 22:09:41|06261|40433|COGN3|4.05B|4050000000|2.16|37,850,116|-54.62%|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
2022-01-16 22:09:45|06262|18647|CPLE6|16.88B|16880000000|6.34|16,440,932|4.45%|33|2021-11-10|Nov 10, 2021|09/2021|0.75|0.6793|6980000000|4220000000|2021-08-12|Aug 12, 2021|06/2021|0.33|0.33|5430000000|5430000000
2022-01-16 22:09:48|06263|18651|CSAN3|39.64B|39640000000|21.22|7,110,129|5.47%|29|2021-11-12|Nov 12, 2021|09/2021|1.24|0.2852|31020000000|27520000000|2021-08-13|Aug 13, 2021|06/2021|0.5|0.294|25250000000|20430000000
2022-01-16 22:09:53|06264|18645|CPFE3|29.9B|29900000000|25.95|4,024,827|-19.51%|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
2022-01-16 22:09:56|06265|50513|CVCB3|2.63B|2630000000|11.71|9,655,198|-38.64%|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
2022-01-16 22:10:00|06266|18657|CYRE3|5.46B|5460000000|14.19|8,064,158|-50.35%|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
2022-01-16 22:10:03|06267|18662|DXCO3|10.56B|10560000000|14.00|3,300,539|-14.37%|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
2022-01-16 22:10:07|06268|18663|ECOR3|5.01B|5010000000|7.20|7,111,802|-45%|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
2022-01-16 22:10:12|06269|18666|ELET3|49.45B|49450000000|31.61|5,524,647|-7.27%|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
2022-01-16 22:10:16|06270|18667|ELET6|49.45B|49450000000|31.09|2,803,135|-10.09%|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
2022-01-16 22:10:20|06271|18669|EMBR3|16.17B|16170000000|22.01|9,766,403|131.2%|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
2022-01-16 22:10:24|06272|18670|ENBR3|12.09B|12090000000|20.80|3,594,418|5.8%|33|2021-10-25|Oct 25, 2021|09/2021|0.8606|0.7265|5690000000|4490000000|2021-07-26|Jul 26, 2021|06/2021|0.47|0.37|3650000000|3350000000
2022-01-16 22:10:27|06273|977700|ENGI11|74.15B|74150000000|40.97|2,076,200|-15.35%|21|2021-11-11|Nov 11, 2021|09/2021|2.19|1.62|7800000000|5320000000|2021-08-12|Aug 12, 2021|06/2021|1.87|1.75|5650000000|4880000000
2022-01-16 22:10:31|06274|18735|ENEV3|16B|16000000000|12.64|6,080,344|-24.31%|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
2022-01-16 22:10:35|06275|18790|EGIE3|31.32B|31320000000|38.39|1,330,184|-13.9%|33|2021-11-10|Nov 10, 2021|09/2021|0.78|0.5485|3390000000|2500000000|2021-08-05|Aug 05, 2021|06/2021|0.3904|1.1|3130000000|2440000000
2022-01-16 22:10:38|06276|18672|EQTL3|22.21B|22210000000|22.62|6,938,211|-3.17%|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
2022-01-16 22:10:42|06277|18677|EZTC3|4.19B|4190000000|18.61|2,630,210|-52.75%|26|2021-11-11|Nov 11, 2021|09/2021|0.6399|0.6525|297880000|313780000|2021-08-12|Aug 12, 2021|06/2021|0.6122|0.61|288750000|288700000
2022-01-16 22:10:46|06278|18682|FLRY3|5.68B|5680000000|17.93|2,128,650|-36.03%|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
2022-01-16 22:10:49|06279|18691|GOAU4|12.26B|12260000000|11.74|10,341,200|21.78%|29|2021-12-01|Dec 01, 2021|09/2021|1.67|--|21320000000|--|2021-08-04|Aug 04, 2021|06/2021|1.54|--|19130000000|--
2022-01-16 22:10:54|06280|18689|GGBR4|45.16B|45160000000|28.28|12,218,758|21.9%|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
2022-01-16 22:10:57|06281|1178707|GETT11|-|-|3.73|2,054,348|-|0||
2022-01-16 22:11:01|06282|18692|GOLL4|6.69B|6690000000|16.93|6,516,113|-28.11%|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
2022-01-16 22:11:05|06283|1073236|HAPV3|40.12B|40120000000|10.31|20,174,729|-40.4%|19|2021-11-10|Nov 10, 2021|09/2021|0.0113|0.0307|2560000000|2560000000|2021-08-11|Aug 11, 2021|06/2021|0.0484|0.0269|2400000000|2400000000
2022-01-16 22:11:10|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
2022-01-16 22:11:13|06285|18701|IGTA3|5.84B|5840000000|33.13|2,512,192|-2.96%|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
2022-01-16 22:11:16|06286|1030995|IRBR3|4.44B|4440000000|3.54|13,370,208|-54.09%|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
2022-01-16 22:11:19|06287|18706|ITSA4|85.74B|85740000000|9.67|28,306,652|-13.44%|29|2021-11-08|Nov 08, 2021|09/2021|0.2786|0.2667|2600000000|2390000000|2021-08-09|Aug 09, 2021|06/2021|0.3397|0.34|3180000000|2860000000
2022-01-16 22:11:23|06288|18708|ITUB4|216.19B|216190000000|23.50|37,650,106|-8.2%|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
2022-01-16 22:11:26|06289|18709|JBSS3|87.08B|87080000000|37.39|10,829,006|58.23%|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
2022-01-16 22:11:29|06290|18711|JHSF3|3.3B|3300000000|4.85|4,391,308|-35.16%|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
2022-01-16 22:11:33|06291|102072|KLBN11|28.87B|28870000000|25.32|5,664,823|-11.87%|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
2022-01-16 22:11:35|06292|18770|RENT3|38.56B|38560000000|51.27|7,823,634|-27.49%|33|2021-11-09|Nov 09, 2021|09/2021|0.8851|0.59|2770000000|2820000000|2021-07-29|Jul 29, 2021|06/2021|0.59|0.5933|2700000000|2700000000
2022-01-16 22:11:39|06293|40434|LCAM3|11.56B|11560000000|22.88|3,203,261|-20.64%|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
2022-01-16 22:11:42|06294|1156708|LWSA3|4.94B|4940000000|8.39|10,470,929|-69.01%|12|2021-11-10|Nov 10, 2021|09/2021|0.0168|0.0469|209120000|203370000|2021-08-11|Aug 11, 2021|06/2021|0.0075|0.0249|184140000|175330000
2022-01-16 22:11:45|06295|18717|LAME4|10.7B|10700000000|5.68|29,871,532|-76.63%|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
2022-01-16 22:11:50|06296|18724|LREN3|23.63B|23630000000|23.97|11,808,376|-43.89%|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
2022-01-16 22:11:54|06297|18729|MGLU3|41.8B|41800000000|6.33|102,295,685|-73.58%|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
2022-01-16 22:11:58|06298|18736|MRFG3|16.09B|16090000000|23.51|6,816,902|68.29%|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
2022-01-16 22:12:00|06299|1167031|CASH3|2.06B|2060000000|2.57|50,532,786|-40.17%|9|2021-11-16|Nov 16, 2021|09/2021|0.0027|0.0027|66770000|74530000|2021-08-16|Aug 16, 2021|06/2021|-0.0088|-0.0088|54760000|60000000
2022-01-16 22:12:04|06300|18608|BEEF3|5.9B|5900000000|10.27|7,577,292|5.66%|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
2022-01-16 22:12:07|06301|1163446|SOMA3|8.7B|8700000000|11.09|5,077,994|-23.78%|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
2022-01-16 22:12:10|06302|18738|MRVE3|5.36B|5360000000|11.09|5,505,915|-45.37%|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
2022-01-16 22:12:13|06303|18740|MULT3|10.95B|10950000000|18.49|8,279,968|-13.4%|33|2021-10-27|Oct 27, 2021|09/2021|0.1689|0.1557|322280000|312470000|2021-07-28|Jul 28, 2021|06/2021|0.16|0.14|284590000|262230000
2022-01-16 22:12:18|06304|18742|NTCO3|30.07B|30070000000|21.80|10,748,292|-55.86%|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
2022-01-16 22:12:21|06305|1073664|GNDI3|37.19B|37190000000|60.47|4,036,366|-36.68%|17|2021-11-11|Nov 11, 2021|09/2021|-0.103|-0.1465|3220000000|3250000000|2021-09-02|Sep 02, 2021|06/2021|-0.0487|0.0947|3200000000|3140000000
2022-01-16 22:12:26|06306|18749|PETR3|433.39B|433390000000|34.56|21,854,179|19.96%|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
2022-01-16 22:12:29|06307|18750|PETR4|433.39B|433390000000|31.45|77,438,199|11.84%|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
2022-01-16 22:12:33|06308|18697|PRIO3|19.22B|19220000000|22.90|20,753,973|54.15%|33|2021-11-03|Nov 03, 2021|09/2021|0.1|0.6315|939520000|886480000|2021-08-02|Aug 02, 2021|06/2021|0.2749|0.55|1020000000|1020000000
2022-01-16 22:12:35|06309|1165867|PETZ3|6.63B|6630000000|15.24|6,407,785|-29.93%|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
2022-01-16 22:12:39|06310|18764|QUAL3|4.42B|4420000000|15.93|2,243,295|-52.06%|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
2022-01-16 22:12:42|06311|40436|RADL3|34.59B|34590000000|21.00|6,830,416|-19.35%|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
2022-01-16 22:12:44|06312|1167542|RDOR3|80.83B|80830000000|41.00|3,057,958|-39.17%|9|2021-12-01|Dec 01, 2021|09/2021|0.1913|0.362|5310000000|5400000000|2021-09-01|Sep 01, 2021|06/2021|0.3196|0.3221|5220000000|5060000000
2022-01-16 22:12:47|06313|18593|RAIL3|30.23B|30230000000|16.31|12,167,261|-23.1%|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
2022-01-16 22:12:51|06314|18776|SBSP3|24B|24000000000|35.11|2,352,926|-17.5%|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
2022-01-16 22:12:55|06315|18775|SANB11|237.9B|237900000000|31.86|2,668,615|-27.09%|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
2022-01-16 22:12:58|06316|1170443|ASAI3|16.33B|16330000000|12.13|11,578,157|-|8|2021-10-28|Oct 28, 2021|09/2021|0.3988|0.2609|10780000000|10710000000|2021-07-27|Jul 27, 2021|06/2021|0.2133|0.226|10030000000|10050000000
2022-01-16 22:13:01|06317|18653|CSNA3|35.5B|35500000000|25.72|12,967,665|-25.15%|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
2022-01-16 22:13:04|06318|18786|SULA11|9.22B|9220000000|23.03|3,724,731|-41.67%|31|2021-11-10|Nov 10, 2021|09/2021|0.6991|0.3076|5250000000|5250000000|2021-08-11|Aug 11, 2021|06/2021|0.07|0.1836|5050000000|5070000000
2022-01-16 22:13:07|06319|1055002|SUZB3|84.69B|84690000000|62.77|7,078,892|2.65%|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
2022-01-16 22:13:09|06320|18804|TAEE11|12.42B|12420000000|36.06|2,398,926|6.91%|27|2021-11-10|Nov 10, 2021|09/2021|1.06|0.7602|719750000|711850000|2021-08-11|Aug 11, 2021|06/2021|2.03|1.26|653190000|402400000
2022-01-16 22:13:12|06321|18817|VIVT3|78.73B|78730000000|46.88|2,537,061|4.92%|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
2022-01-16 22:13:16|06322|18797|TIMS3|30.57B|30570000000|12.63|7,074,723|-10.04%|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
2022-01-16 22:13:19|06323|18801|TOTS3|15.32B|15320000000|25.20|4,356,989|-10.16%|33|2021-11-10|Nov 10, 2021|09/2021|0.144|0.1671|854770000|855000000|2021-08-05|Aug 05, 2021|06/2021|0.1367|0.1588|763380000|750790000
2022-01-16 22:13:23|06324|18807|UGPA3|14.35B|14350000000|13.16|8,150,750|-41.98%|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
2022-01-16 22:13:27|06325|18812|USIM5|19.01B|19010000000|16.45|22,144,542|9.52%|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
2022-01-16 22:13:31|06326|18814|VALE3|414.3B|414300000000|84.69|26,030,521|6.5%|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
2022-01-16 22:13:35|06327|986421|VIIA3|6.34B|6340000000|3.97|43,455,952|-72.77%|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
2022-01-16 22:13:39|06328|18820|WEGE3|128.82B|128820000000|30.70|7,150,263|-28.02%|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
2022-01-16 22:13:43|06329|18673|YDUQ3|5.71B|5710000000|18.90|3,079,615|-44.64%|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
2022-01-16 22:13:46|06330|101278|ABMM|3.84T|3.84E+12|1,395|7,627,373|78.85%|19|2021-12-03|Dec 03, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|--|--|--|--
2022-01-16 22:13:51|06331|101279|ACES|23.45T|2.345E+13|1,370|15,038,755|-21.26%|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
2022-01-16 22:13:53|06332|1179331|KUAS|108.58B|108580000000|84.00|154,280,917|-|0||
2022-01-16 22:13:57|06333|101280|ACST|2.56T|2.56E+12|202|14,002,974|-63.93%|20|2021-10-27|Oct 27, 2021|09/2021|-88.69|--|436600000000|--|2021-07-28|Jul 28, 2021|06/2021|-88.69|--|263000000000|--
2022-01-16 22:14:00|06334|101282|ADHI|3.17T|3.17E+12|890|23,131,372|-52.41%|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
2022-01-16 22:14:03|06335|101283|ASSA|12.07T|1.207E+13|3,390|11,355,355|346.05%|20|2021-10-29|Oct 29, 2021|09/2021|2|--|1000000000|--|2021-07-28|Jul 28, 2021|06/2021|12|12|1000000000|1000000000
2022-01-16 22:14:06|06336|101284|ADMF|7.6T|7.6E+12|7,600|116,394|-14.61%|19|2021-10-27|Oct 27, 2021|09/2021|279.79|--|1000000000|--|2021-07-28|Jul 28, 2021|06/2021|262.38|--|2000000000|--
2022-01-16 22:14:09|06337|1159434|RONY|1T|1000000000000|800.00|1,274,004|362.43%|9|2021-10-29|Oct 29, 2021|09/2021|-0.76|--|838500000|--|2021-09-15|Sep 15, 2021|06/2021|-0.61|--|663300000|--
2022-01-16 22:14:11|06338|1156772|AYLS|274.8B|274800000000|322.00|109,646,788|544%|7|2021-11-23|Nov 23, 2021|09/2021|-0.37|--|715500000|--|2021-09-02|Sep 02, 2021|03/2021|4.14|--|690600000|--
2022-01-16 22:14:15|06339|101286|APLN|2.59T|2.59E+12|114|11,421,386|-44.12%|19|2021-12-01|Dec 01, 2021|09/2021|-2.52|--|1000000000|--|2021-08-30|Aug 30, 2021|06/2021|-5.19|--|1000000000|--
2022-01-16 22:14:17|06340|943660|TARA|503.48B|503480000000|50|6,532,382|0%|19|2021-11-29|Nov 29, 2021|09/2021|0.65|--|14320000000|--|2021-08-31|Aug 31, 2021|06/2021|0.56|--|12680000000|--
2022-01-16 22:14:21|06341|101373|CMPP|5.45T|5.45E+12|510|12,683,767|177.17%|18|2021-11-29|Nov 29, 2021|09/2021|-44.73|--|34010000000|--|2021-08-31|Aug 31, 2021|06/2021|-39.42|--|229700000000|--
2022-01-16 22:14:25|06342|101287|ADES|2.16T|2.16E+12|3,660|251,442|144.82%|19|2021-11-25|Nov 25, 2021|09/2021|89.78|--|241000000000|--|2021-08-27|Aug 27, 2021|06/2021|71.91|--|189800000000|--
2022-01-16 22:14:27|06343|101288|AIMS|89.32B|89320000000|406|1,541,928|181.94%|18|2021-08-19|Aug 19, 2021|06/2021|1.49|--|9200000000|--|2021-04-09|Apr 09, 2021|03/2021|0.82|--|9240000000|--
2022-01-16 22:14:31|06344|101289|AKRA|16.28T|1.628E+13|825|12,492,719|-74.69%|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
2022-01-16 22:14:34|06345|101409|GAMA|500.55B|500550000000|50|2,022,221|0%|19|2021-11-30|Nov 30, 2021|09/2021|-0.17|--|6220000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.35|--|2370000000|--
2022-01-16 22:14:38|06346|953124|ALKA|194.94B|194940000000|384|175,827|43.28%|18|2021-12-01|Dec 01, 2021|09/2021|7.69|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|7.33|--|630000000000|--
2022-01-16 22:14:42|06347|101290|ASRI|3.01T|3.01E+12|153|21,865,997|-41.15%|31|2021-11-09|Nov 09, 2021|09/2021|5.39|8.62|662000000000|662000000000|2021-08-30|Aug 30, 2021|06/2021|3.41|5.99|642000000000|--
2022-01-16 22:14:46|06348|1025106|FIRE|500.35B|500350000000|340|2,921,800|-74.24%|19|2021-11-02|Nov 02, 2021|09/2021|6.55|--|192200000000|--|2021-08-13|Aug 13, 2021|06/2021|5.54|--|241000000000|--
2022-01-16 22:14:51|06349|101291|ALDO|1.72T|1.72E+12|1,320|7,240,083|180.85%|19|2021-12-01|Dec 01, 2021|09/2021|21.59|--|372800000000|--|2021-08-31|Aug 31, 2021|06/2021|14.03|--|329100000000|--
2022-01-16 22:14:54|06350|101292|ALMI|1.12T|1.12E+12|294|33,120|8.89%|16|2021-05-31|May 31, 2021|12/2020|-0.03|--|68010000|--|2020-11-04|Nov 04, 2020|09/2020|-51.58|--|284400000000|--
2022-01-16 22:14:58|06351|955951|ATIC|1.48T|1.48E+12|640|998,456|-31.18%|20|2022-01-03|Jan 03, 2022|09/2021|-16.69|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|-14.97|--|1000000000|--
2022-01-16 22:15:00|06352|101293|OKAS|137.74B|137740000000|78|52,156,127|-32.17%|5|2018-05-22|May 22, 2018|03/2018|-0|--|29430000|--|2018-04-16|Apr 16, 2018|12/2017|0.01|--|30330000|--
2022-01-16 22:15:04|06353|1031278|NASA|561.25B|561250000000|51|7,310,323|-50.96%|20|2021-11-29|Nov 29, 2021|09/2021|-0.09|--|86860000|--|2021-08-31|Aug 31, 2021|06/2021|-0.07|--|493100000|--
2022-01-16 22:15:07|06354|1156865|ASPI|51.13B|51130000000|75.00|15,170,270|-16.67%|9|2021-11-29|Nov 29, 2021|09/2021|-0.29|--|3340000000|--|2021-08-30|Aug 30, 2021|06/2021|0.16|--|862700000|--
2022-01-16 22:15:11|06355|1091190|ANDI|467.5B|467500000000|50|9,136,187|-19.35%|16|2021-11-03|Nov 03, 2021|09/2021|-0.05|--|81530000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.26|--|83880000000|--
2022-01-16 22:15:15|06356|991135|AGII|4.37T|4.37E+12|1,435|10,613,878|-21.15%|21|2021-11-02|Nov 02, 2021|09/2021|14.96|--|778800000000|--|2021-08-30|Aug 30, 2021|06/2021|14.96|--|653100000000|--
2022-01-16 22:15:18|06357|101294|ANTM|46.86T|4.686E+13|1,950|77,873,304|-37.5%|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
2022-01-16 22:15:21|06358|998092|AKKU|322.47B|322470000000|50|2,364,443|0%|20|2021-12-06|Dec 06, 2021|09/2021|0.02|--|616200000|--|2021-08-31|Aug 31, 2021|06/2021|-0.11|--|770900000|--
2022-01-16 22:15:25|06359|101295|APEX|1.73T|1.73E+12|650|207,806|-9.09%|21|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-16 22:15:27|06360|1174687|ARCI|11.82T|1.182E+13|476.00|8,941,617|-|0||
2022-01-16 22:15:30|06361|101209|AKPI|697.96B|697960000000|1,140|120,281|109.17%|20|2021-11-29|Nov 29, 2021|09/2021|172.47|--|637800000000|--|2021-08-26|Aug 26, 2021|06/2021|16.35|--|702700000000|--
2022-01-16 22:15:34|06362|953931|ARGO|523.47B|523470000000|1,560|3,539|-23.53%|5|2018-05-31|May 31, 2018|03/2018|-0|--|8390000|--|2018-04-27|Apr 27, 2018|12/2017|-0.02|--|8150000|--
2022-01-16 22:15:39|06363|101296|APII|213B|213000000000|198|2,383,522|17.16%|19|2021-10-27|Oct 27, 2021|09/2021|7.68|--|68740000000|--|2021-07-29|Jul 29, 2021|06/2021|3.44|--|66870000000|--
2022-01-16 22:15:44|06364|1096062|DIGI|173.88B|173880000000|107|32,770,420|-71.08%|16|2021-11-01|Nov 01, 2021|09/2021|-1.77|--|10920000000|--|2021-08-30|Aug 30, 2021|06/2021|-2.56|--|10250000000|--
2022-01-16 22:15:47|06365|1141610|ARKA|100B|100000000000|50|70,549,106|-5.66%|9|2021-10-26|Oct 26, 2021|09/2021|0.17|--|13570000000|--|2021-08-16|Aug 16, 2021|06/2021|0.14|--|19800000000|--
2022-01-16 22:15:50|06366|1122744|JAYA|151.5B|151500000000|202|50,243,361|81.63%|15|2021-12-01|Dec 01, 2021|09/2021|1.66|--|19130000000|--|2021-09-09|Sep 09, 2021|06/2021|4.63|--|17490000000|--
2022-01-16 22:15:53|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|--
2022-01-16 22:15:57|06368|101297|ARTA|893.35B|893350000000|2,000|83,900|614.29%|19|2021-11-02|Nov 02, 2021|09/2021|-2.97|--|5660000000|--|2021-10-08|Oct 08, 2021|06/2021|-3|--|6630000000|--
2022-01-16 22:15:59|06369|101298|ARNA|6.33T|6.33E+12|870|2,017,464|29.85%|21|2021-12-01|Dec 01, 2021|09/2021|13.97|--|638600000000|--|2021-07-19|Jul 19, 2021|06/2021|13.97|--|584500000000|--
2022-01-16 22:16:03|06370|101302|AMFG|1.94T|1.94E+12|4,470|193,103|46.56%|19|2021-11-01|Nov 01, 2021|09/2021|391.62|--|1000000000|--|2021-08-06|Aug 06, 2021|06/2021|56.6|--|1000000000|--
2022-01-16 22:16:09|06371|1156445|AMOR|4.44T|4.44E+12|2,000|1,501,441|25%|12|2021-12-01|Dec 01, 2021|09/2021|28.33|--|101100000000|--|2021-09-01|Sep 01, 2021|06/2021|28.33|--|100500000000|--
2022-01-16 22:16:11|06372|101303|POLY|204.65B|204650000000|82|37,205,252|30.16%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|118800000|--|2018-03-27|Mar 27, 2018|12/2017|--|--|110400000|--
2022-01-16 22:16:14|06373|101208|MYTX|674.01B|674010000000|87|8,081,520|74%|18|2021-08-31|Aug 31, 2021|06/2021|-7.01|--|379600000000|--|2021-06-28|Jun 28, 2021|03/2021|4.1|--|435200000000|--
2022-01-16 22:16:17|06374|1155848|AGAR|350B|350000000000|350|12,186|-8.85%|12|2021-11-29|Nov 29, 2021|09/2021|1.61|--|122700000000|--|2021-08-31|Aug 31, 2021|06/2021|3.01|--|104800000000|--
2022-01-16 22:16:20|06375|101304|APLI|272.53B|272530000000|200|108,764|-1.96%|20|2021-10-28|Oct 28, 2021|09/2021|3.77|--|106400000000|--|2021-07-30|Jul 30, 2021|06/2021|3.12|--|94170000000|--
2022-01-16 22:16:23|06376|101305|AALI|19.2T|1.92E+13|9,975|1,945,661|-17.56%|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
2022-01-16 22:16:25|06377|101306|ASGR|1.12T|1.12E+12|830|632,402|1.22%|19|2021-10-27|Oct 27, 2021|09/2021|14.04|--|742400000000|--|2021-07-28|Jul 28, 2021|06/2021|12.34|--|639900000000|--
2022-01-16 22:16:29|06378|101307|ASII|231.77T|2.3177E+14|5,725|44,125,683|-12.93%|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
2022-01-16 22:16:32|06379|101308|AUTO|5.37T|5.37E+12|1,115|4,382,305|-3.88%|19|2021-10-27|Oct 27, 2021|09/2021|37.22|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|21.40|--|3000000000|--
2022-01-16 22:16:34|06380|101347|BIPI|2.23T|2.23E+12|50|716,060,109|0%|6|2018-07-26|Jul 26, 2018|03/2018|--|--|367300|--|2018-06-28|Jun 28, 2018|12/2017|--|--|567200|--
2022-01-16 22:16:38|06381|102973|ABDA|4.47T|4.47E+12|7,200|1,004|25.22%|19|2021-10-29|Oct 29, 2021|09/2021|68.14|--|157800000000|--|2021-07-30|Jul 30, 2021|06/2021|59.79|--|162700000000|--
2022-01-16 22:16:41|06382|102978|ASBI|103.12B|103120000000|296|42,961|1.37%|19|2021-11-03|Nov 03, 2021|09/2021|-5.41|--|50540000000|--|2021-09-09|Sep 09, 2021|06/2021|-7.4|--|46740000000|--
2022-01-16 22:16:45|06383|101299|ASDM|189.12B|189120000000|985|15,716|9.44%|19|2021-10-22|Oct 22, 2021|09/2021|15.15|--|31650000000|--|2021-07-26|Jul 26, 2021|06/2021|23.97|--|43630000000|--
2022-01-16 22:16:48|06384|943651|ASJT|190.4B|190400000000|136|2,436,372|-35.85%|19|2021-11-03|Nov 03, 2021|09/2021|0.63|--|29570000000|--|2021-07-30|Jul 30, 2021|06/2021|-0.61|--|30820000000|--
2022-01-16 22:16:51|06385|1141612|LIFE|12.6T|1.26E+13|6,000|1,004|12.68%|13|2021-11-30|Nov 30, 2021|09/2021|-4.3|--|594400000000|--|2021-08-31|Aug 31, 2021|06/2021|18.98|--|678500000000|--
2022-01-16 22:16:55|06386|1056518|JMAS|163B|163000000000|163|7,432,544|-15.54%|9|2020-06-30|Jun 30, 2020|12/2019|1.25|--|59960000000|--|2019-07-09|Jul 09, 2019|03/2019|-0.68|--|4020000000|--
2022-01-16 22:16:58|06387|101309|ASMI|2.17T|2.17E+12|242|961,967|-75.31%|18|2021-12-01|Dec 01, 2021|09/2021|3.72|--|48940000000|--|2021-09-01|Sep 01, 2021|06/2021|1.3|--|39140000000|--
2022-01-16 22:17:02|06388|101301|ASRM|505.11B|505110000000|1,660|6,730|-7.78%|19|2021-11-29|Nov 29, 2021|09/2021|19.37|--|340800000000|--|2021-08-30|Aug 30, 2021|06/2021|53.24|--|487000000000|--
2022-01-16 22:17:05|06389|1079934|TUGU|2.96T|2.96E+12|1,665|269,181|-8.01%|14|2021-11-04|Nov 04, 2021|09/2021|43.68|--|624900000000|--|2021-08-18|Aug 18, 2021|06/2021|6.86|--|502300000000|--
2022-01-16 22:17:08|06390|962000|AMIN|192.24B|192240000000|178|747,333|-43.67%|19|2021-12-02|Dec 02, 2021|10/2021|3.97|--|57200000000|--|2021-09-14|Sep 14, 2021|07/2021|3.63|--|49360000000|--
2022-01-16 22:17:12|06391|101310|ARII|776.49B|776490000000|248|307,177|5.98%|5|2018-05-01|May 01, 2018|03/2018|-0|--|8770000|--|2018-03-29|Mar 29, 2018|12/2017|-0|--|10930000|--
2022-01-16 22:17:15|06392|101210|ANJT|3.25T|3.25E+12|980|143,966|35.17%|9|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-16 22:17:18|06393|101312|BNBR|1.06T|1.06E+12|50|96,302|-1.96%|19|2021-10-29|Oct 29, 2021|09/2021|-0.31|--|530900000000|--|2021-07-30|Jul 30, 2021|06/2021|-2.44|--|414300000000|--
2022-01-16 22:17:21|06394|101313|UNSP|275.02B|275020000000|110|595,002|-19.71%|20|2021-12-01|Dec 01, 2021|09/2021|77.44|--|1000000000|--|2021-09-30|Sep 30, 2021|06/2021|29.05|--|985600000000|--
2022-01-16 22:17:24|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|--
2022-01-16 22:17:27|06396|101315|ELTY|2.18T|2.18E+12|50|253,317|0%|19|2021-12-01|Dec 01, 2021|09/2021|-1.11|--|153300000000|--|2021-09-01|Sep 01, 2021|06/2021|-1.51|--|230400000000|--
2022-01-16 22:17:29|06397|1137584|BOLA|3.21T|3.21E+12|535|12,995,025|143.18%|13|2021-11-16|Nov 16, 2021|09/2021|7.04|--|51790000000|--|2021-08-30|Aug 30, 2021|06/2021|4|--|16540000000|--
2022-01-16 22:17:32|06398|102131|BALI|3.27T|3.27E+12|830|3,873,361|9.21%|19|2021-10-18|Oct 18, 2021|09/2021|12.52|--|251200000000|--|2021-08-09|Aug 09, 2021|06/2021|12.21|--|223200000000|--
2022-01-16 22:17:36|06399|943645|AGRS|2.81T|2.81E+12|159|57,964,674|-27.06%|19|2021-11-05|Nov 05, 2021|09/2021|0.72|--|282000000000|--|2021-08-13|Aug 13, 2021|06/2021|-2.19|--|270400000000|--
2022-01-16 22:17:39|06400|1156365|AMAR|4.26T|4.26E+12|530|27,828,634|97.76%|12|2022-01-04|Jan 04, 2022|09/2021|-0.38|--|242200000000|--|2021-07-29|Jul 29, 2021|06/2021|0.25|--|194800000000|--
2022-01-16 22:17:44|06401|101316|INPC|2.48T|2.48E+12|124|32,407,930|82.35%|19|2021-11-16|Nov 16, 2021|09/2021|0.29|--|565400000000|--|2021-08-13|Aug 13, 2021|06/2021|0.9|--|425900000000|--
2022-01-16 22:17:48|06402|962597|ARTO|257.38T|2.5738E+14|18,575|29,603,228|294.67%|19|2021-12-01|Dec 01, 2021|09/2021|1.20|-0.34|205300000000|191330000000|2021-07-26|Jul 26, 2021|06/2021|-0.535|-1.96|95300000000|--
2022-01-16 22:17:51|06403|1165985|BBSI|15.62T|1.562E+13|4,770.00|39,661|470.39%|7|2021-10-27|Oct 27, 2021|09/2021|7.4|--|32540000000|--|2021-09-01|Sep 01, 2021|06/2020|2.2|--|21930000000|--
2022-01-16 22:17:54|06404|1076597|BRIS|65.19T|6.519E+13|1,585|24,242,500|-56.81%|15|2021-11-01|Nov 01, 2021|09/2021|18.89|--|4000000000|--|2021-07-30|Jul 30, 2021|06/2021|17.92|--|5000000000|--
2022-01-16 22:17:57|06405|101318|BBKP|17.29T|1.729E+13|258|303,749,523|-53.63%|19|2021-11-01|Nov 01, 2021|09/2021|-16.02|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|-67.22|--|1000000000|--
2022-01-16 22:18:00|06406|101211|BNBA|8.82T|8.82E+12|3,210|22,561,106|568.75%|19|2021-10-28|Oct 28, 2021|09/2021|-3.1|--|127500000000|--|2021-10-08|Oct 08, 2021|06/2021|11.49|--|141600000000|--
2022-01-16 22:18:03|06407|101319|BACA|1.6T|1.6E+12|228|45,775,354|-41.24%|19|2021-10-29|Oct 29, 2021|09/2021|1.32|--|443400000000|--|2021-07-30|Jul 30, 2021|06/2021|0.81|--|491400000000|--
2022-01-16 22:18:07|06408|101354|BBCA|958.03T|9.5803E+14|7,850|70,111,453|12.87%|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
2022-01-16 22:18:10|06409|943652|BNGA|24.06T|2.406E+13|965|6,030,528|-3.98%|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|--
2022-01-16 22:18:15|06410|101320|BDMN|23.07T|2.307E+13|2,360|3,770,206|-29.76%|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|--
2022-01-16 22:18:18|06411|943661|DNAR|4.18T|4.18E+12|306|96,066,322|76.64%|19|2021-10-29|Oct 29, 2021|09/2021|0.52|--|145400000000|--|2021-08-05|Aug 05, 2021|06/2021|-0.25|--|128300000000|--
2022-01-16 22:18:21|06412|978769|BGTG|2.41T|2.41E+12|216|219,877,379|176.92%|19|2021-11-05|Nov 05, 2021|09/2021|0.23|--|90110000000|--|2021-08-13|Aug 13, 2021|06/2021|0.18|--|86980000000|--
2022-01-16 22:18:26|06413|958362|BBHI|69.69T|6.969E+13|6,025|7,929,233|3,685.55%|19|2021-10-21|Oct 21, 2021|09/2021|10.37|--|131400000000|--|2021-07-29|Jul 29, 2021|06/2021|1.25|--|73420000000|--
2022-01-16 22:18:28|06414|101323|BINA|22.75T|2.275E+13|3,870|2,105,039|281.28%|20|2021-10-29|Oct 29, 2021|09/2021|1.07|--|197600000000|--|2021-09-24|Sep 24, 2021|06/2021|1.77|--|198700000000|--
2022-01-16 22:18:31|06415|1177004|BCIC|2.48T|2.48E+12|177.00|38,487,527|-74.71%|6|2021-11-01|Nov 01, 2021|09/2021|-4.24|--|272900000000|--|2021-08-20|Aug 20, 2021|06/2021|-14.67|--|252200000000|--
2022-01-16 22:18:34|06416|101325|BMRI|334.58T|3.3458E+14|7,175|36,764,613|6.69%|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
2022-01-16 22:18:36|06417|101213|BMAS|7.84T|7.84E+12|1,765|577,945|266.18%|19|2021-11-29|Nov 29, 2021|09/2021|2.66|--|247100000000|--|2021-08-27|Aug 27, 2021|06/2021|4.29|--|237800000000|--
2022-01-16 22:18:41|06418|101326|MAYA|6.51T|6.51E+12|550|2,911,859|-84.76%|19|2021-10-29|Oct 29, 2021|09/2021|-2.92|--|1000000000|--|2021-08-16|Aug 16, 2021|06/2021|0.97|--|1000000000|--
2022-01-16 22:18:44|06419|101324|BNII|23.78T|2.378E+13|312|30,233,189|-27.44%|19|2021-11-01|Nov 01, 2021|09/2021|7.24|--|3000000000|--|2021-08-02|Aug 02, 2021|06/2021|1.7|--|3000000000|--
2022-01-16 22:18:46|06420|101327|MEGA|66.5T|6.65E+13|9,550|26,592|-21.56%|19|2021-10-29|Oct 29, 2021|09/2021|138.98|--|2000000000|--|2021-07-30|Jul 30, 2021|06/2021|117.07|--|2000000000|--
2022-01-16 22:18:55|06421|101328|BBMD|7.81T|7.81E+12|1,940|31,311|33.79%|19|2021-10-29|Oct 29, 2021|09/2021|34.42|--|334800000000|--|2021-07-29|Jul 29, 2021|06/2021|28.09|--|324900000000|--
2022-01-16 22:19:01|06422|101322|BABP|4.75T|4.75E+12|163|195,234,428|237.44%|19|2021-11-04|Nov 04, 2021|09/2021|0.04|--|285500000000|--|2021-08-12|Aug 12, 2021|06/2021|0.07|--|277800000000|--
2022-01-16 22:19:03|06423|1174794|MASB|4.28T|4.28E+12|3,490.00|31,900|-|5|2021-11-16|Nov 16, 2021|09/2020|21.44|--|306700000000|--|2021-11-16|Nov 16, 2021|09/2021|92.63|--|385000000000|--
2022-01-16 22:19:07|06424|101329|NOBU|2.88T|2.88E+12|655|15,007,458|-14.94%|19|2021-11-05|Nov 05, 2021|09/2021|4.33|--|273100000000|--|2021-08-31|Aug 31, 2021|06/2021|3.26|--|253200000000|--
2022-01-16 22:19:11|06425|101317|BBNI|131.78T|1.3178E+14|7,100|30,298,389|12.25%|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
2022-01-16 22:19:13|06426|1169504|BANK|27.4T|2.74E+13|2,090.00|28,948,913|-|7|2021-10-28|Oct 28, 2021|09/2020|-3.18|--|7680000000|--|2021-10-28|Oct 28, 2021|09/2021|-7.24|--|--|--
2022-01-16 22:19:16|06427|101216|NISP|14.8T|1.48E+13|645|2,415,134|-27.12%|19|2021-10-29|Oct 29, 2021|09/2021|50.77|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|50.77|--|3000000000|--
2022-01-16 22:19:20|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|--
2022-01-16 22:19:23|06429|101331|PNBN|18.12T|1.812E+13|760|6,963,730|-32.74%|21|2021-10-28|Oct 28, 2021|09/2021|35.28|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|33.76|--|3000000000|--
2022-01-16 22:19:26|06430|101332|PNBS|2.83T|2.83E+12|73|93,096,475|-15.12%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|188200000000|--|2021-08-03|Aug 03, 2021|06/2021|0.01|--|189300000000|--
2022-01-16 22:19:29|06431|101330|BJBR|13.28T|1.328E+13|1,350|4,268,939|-23.3%|28|2021-10-26|Oct 26, 2021|09/2021|44.98|--|2000000000|--|2021-07-27|Jul 27, 2021|06/2021|44.98|--|2000000000|--
2022-01-16 22:19:32|06432|101335|BEKS|2.24T|2.24E+12|51|251,293,637|-55.36%|19|2021-10-29|Oct 29, 2021|09/2021|-0.96|--|90940000000|--|2021-07-29|Jul 29, 2021|06/2021|-1.29|--|74730000000|--
2022-01-16 22:19:35|06433|101333|BJTM|11.19T|1.119E+13|745|6,231,611|-22.8%|21|2021-11-02|Nov 02, 2021|09/2021|25.44|--|1000000000|--|2021-08-05|Aug 05, 2021|06/2021|23.66|--|1000000000|1000000000
2022-01-16 22:19:38|06434|101334|BNLI|50.86T|5.086E+13|1,420|231,608|-49.47%|19|2021-10-29|Oct 29, 2021|09/2021|4.97|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|4.52|--|2000000000|--
2022-01-16 22:19:42|06435|101218|BKSW|3.56T|3.56E+12|174|35,255,338|64.15%|19|2021-11-02|Nov 02, 2021|09/2021|-1.41|--|263200000000|--|2021-08-07|Aug 07, 2021|06/2021|-26.03|--|227100000000|--
2022-01-16 22:19:45|06436|101356|AGRO|34.01T|3.401E+13|1,510|56,236,356|8.69%|19|2021-11-22|Nov 22, 2021|09/2021|-84.88|--|426700000000|--|2021-08-09|Aug 09, 2021|06/2021|0.38|--|451000000000|--
2022-01-16 22:19:48|06437|101336|BBRI|627.18T|6.2718E+14|4,180|131,170,060|-8.73%|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
2022-01-16 22:19:51|06438|101337|BSIM|16.46T|1.646E+13|835|527,281|59.05%|19|2021-10-29|Oct 29, 2021|09/2021|13.26|--|1000000000|--|2021-08-06|Aug 06, 2021|06/2021|-10.32|--|924500000000|--
2022-01-16 22:19:54|06439|101339|BTPN|21.35T|2.135E+13|2,650|49,008|-15.06%|30|2021-10-28|Oct 28, 2021|09/2021|50.31|--|4000000000|--|2021-07-28|Jul 28, 2021|06/2021|83.16|--|4000000000|--
2022-01-16 22:19:58|06440|101338|BBTN|18.21T|1.821E+13|1,720|29,818,711|-7.28%|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
2022-01-16 22:20:01|06441|1084855|BTPS|26.96T|2.696E+13|3,500|4,025,577|-3.58%|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
2022-01-16 22:20:05|06442|101340|BVIC|1.76T|1.76E+12|170|129,266,948|27.82%|19|2021-11-01|Nov 01, 2021|09/2021|1.1|--|439300000000|--|2021-07-30|Jul 30, 2021|06/2021|2.38|--|603300000000|--
2022-01-16 22:20:08|06443|101341|MCOR|4.06T|4.06E+12|107|11,776,463|-37.06%|19|2021-11-04|Nov 04, 2021|09/2021|0.35|--|349900000000|--|2021-07-30|Jul 30, 2021|06/2021|0.7|--|341300000000|--
2022-01-16 22:20:12|06444|101321|SDRA|4.75T|4.75E+12|560|414,933|-22.43%|19|2021-10-29|Oct 29, 2021|09/2021|20.23|--|661900000000|--|2021-07-30|Jul 30, 2021|06/2021|22.86|--|665900000000|--
2022-01-16 22:20:15|06445|945176|BBYB|21.36T|2.136E+13|2,290|109,073,793|620.22%|19|2021-11-19|Nov 19, 2021|09/2021|-20.56|--|155250000000|163500000000|2021-08-30|Aug 30, 2021|06/2021|-14.52|--|184800000000|--
2022-01-16 22:20:17|06446|101342|BSSR|9.79T|9.79E+12|3,740|89,570|133.75%|5|2018-04-30|Apr 30, 2018|03/2018|0.01|--|90210000|--|2018-03-16|Mar 16, 2018|12/2017|0.01|--|102400000|--
2022-01-16 22:20:20|06447|101343|BRPT|80.14T|8.014E+13|860|47,212,322|-24.89%|11|2021-11-10|Nov 10, 2021|09/2021|7.17|--|758000000|--|2021-09-01|Sep 01, 2021|06/2021|7.17|--|829000000|829000000
2022-01-16 22:20:23|06448|102974|BPFI|2.4T|2.4E+12|1,345|412,262|15.45%|19|2021-10-22|Oct 22, 2021|09/2021|6.15|--|71480000000|--|2021-07-26|Jul 26, 2021|06/2021|3.36|--|71320000000|--
2022-01-16 22:20:26|06449|943658|BPII|3.42T|3.42E+12|6,650|170,896|-28.49%|19|2021-11-01|Nov 01, 2021|09/2021|47.06|--|239600000000|--|2021-07-30|Jul 30, 2021|06/2021|44.26|--|226700000000|--
2022-01-16 22:20:31|06450|1088203|BPTR|508.4B|508400000000|328|6,958,070|315.19%|15|2021-10-28|Oct 28, 2021|09/2021|0.84|--|54820000000|--|2021-07-29|Jul 29, 2021|06/2021|2.01|--|48500000000|--
2022-01-16 22:20:34|06451|1158984|BESS|2.73T|2.73E+12|800.00|624,902|135.29%|9|2021-11-30|Nov 30, 2021|09/2021|3.62|--|90430000000|--|2021-08-30|Aug 30, 2021|06/2021|11.88|--|93080000000|--
2022-01-16 22:20:37|06452|101344|BYAN|101.58T|1.0158E+14|30,475|67,431|90.47%|19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-16 22:20:41|06453|101219|BAYU|386.78B|386780000000|1,095|9,675|9.5%|19|2021-11-16|Nov 16, 2021|09/2021|-12.79|--|90620000000|--|2021-08-31|Aug 31, 2021|06/2021|-12.19|--|105400000000|--
2022-01-16 22:20:44|06454|101345|BAPA|72.8B|72800000000|110|70,335,406|120%|18|2021-12-01|Dec 01, 2021|09/2021|-0.65|--|1330000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.71|--|1510000000|--
2022-01-16 22:20:47|06455|101346|BEST|1.08T|1.08E+12|112|11,666,520|-39.78%|31|2021-10-28|Oct 28, 2021|09/2021|-2.12|--|43000000000|43000000000|2021-07-30|Jul 30, 2021|06/2021|-2.12|--|38000000000|--
2022-01-16 22:20:50|06456|101220|RMBA|11.14T|1.114E+13|306|694,900|-17.3%|19|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-16 22:20:52|06457|1171376|BEBS|40.68T|4.068E+13|4,520.00|31,046,392|-|6|2021-11-02|Nov 02, 2021|09/2021|4.19|--|152100000000|--|2021-08-23|Aug 23, 2021|06/2021|2.13|--|85540000000|--
2022-01-16 22:20:55|06458|1141290|BLUE|158.84B|158840000000|380|440,370|-44.12%|12|2021-11-30|Nov 30, 2021|09/2021|13.01|--|35590000000|--|2021-08-31|Aug 31, 2021|06/2021|-2.29|--|17350000000|--
2022-01-16 22:20:58|06459|1164039|BLTA|1.3T|1.3E+12|50.00|152,003|0%|8|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-16 22:21:01|06460|101349|BRNA|1.01T|1.01E+12|1,035|9,805|-0.96%|19|2021-12-01|Dec 01, 2021|09/2021|-22.97|--|253600000000|--|2021-11-02|Nov 02, 2021|06/2021|-7.65|--|245700000000|--
2022-01-16 22:21:06|06461|101350|BTON|288B|288000000000|400|98,377|35.14%|19|2021-11-26|Nov 26, 2021|09/2021|-1.96|--|19150000000|--|2021-08-30|Aug 30, 2021|06/2021|1.61|--|29440000000|--
2022-01-16 22:21:09|06462|101351|BFIN|20.2T|2.02E+13|1,350|48,914,997|106.11%|21|2021-11-02|Nov 02, 2021|09/2021|17.23|--|1000000000|1000000000|2021-07-23|Jul 23, 2021|06/2021|15.34|--|966900000000|--
2022-01-16 22:21:11|06463|1152820|BAPI|279.59B|279590000000|50|178,900|0%|12|2021-11-30|Nov 30, 2021|09/2021|-0.03|--|1240000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.73|--|636400000|--
2022-01-16 22:21:14|06464|1159527|BHAT|5T|5000000000000|1,000.00|1,679,241|42.86%|9|2021-11-29|Nov 29, 2021|09/2021|0.13|--|15010000000|--|2021-09-01|Sep 01, 2021|06/2021|0.04|--|16590000000|--
2022-01-16 22:21:17|06465|101352|BIPP|266.52B|266520000000|53|4,693,561|6%|19|2021-11-29|Nov 29, 2021|09/2021|-0.32|--|77630000000|--|2021-09-30|Sep 30, 2021|06/2021|0.63|--|124700000000|--
2022-01-16 22:21:21|06466|1141285|PAMG|290.63B|290630000000|93|7,747,488|-15.45%|13|2021-11-23|Nov 23, 2021|09/2021|-1.57|--|7590000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.66|--|12290000000|--
2022-01-16 22:21:24|06467|955952|BIKA|145.7B|145700000000|246|1,064,927|29.47%|19|2021-11-30|Nov 30, 2021|09/2021|-0.23|--|73150000000|--|2021-08-30|Aug 30, 2021|06/2021|-9.71|--|15330000000|--
2022-01-16 22:21:27|06468|945724|BMSR|282.84B|282840000000|244|6,291,859|193.98%|19|2021-11-30|Nov 30, 2021|09/2021|20.36|--|715100000000|--|2021-08-19|Aug 19, 2021|06/2021|14.75|--|759900000000|--
2022-01-16 22:21:36|06469|994431|BOGA|5.21T|5.21E+12|1,370|98,073,889|2.24%|19|2021-11-30|Nov 30, 2021|09/2021|0.04|--|126000000000|--|2021-08-31|Aug 31, 2021|06/2021|1.42|--|148800000000|--
2022-01-16 22:21:39|06470|101353|BISI|2.99T|2.99E+12|995|420,509|-13.1%|20|2021-10-29|Oct 29, 2021|09/2021|26.7|--|537000000000|--|2021-07-30|Jul 30, 2021|06/2021|22.14|--|512100000000|--
2022-01-16 22:21:42|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|--
2022-01-16 22:21:46|06472|943663|BIRD|3.33T|3.33E+12|1,330|4,637,678|-19.88%|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
2022-01-16 22:21:50|06473|1062863|BOSS|98B|98000000000|70|49,073,013|-64.29%|19|2021-11-29|Nov 29, 2021|09/2021|-36.01|--|2860000000|--|2021-08-31|Aug 31, 2021|06/2021|-16.91|--|1100000000|--
2022-01-16 22:21:52|06474|1163263|SOFA|64.49B|64490000000|39.00|13,443,909|-60.2%|4|2021-08-31|Aug 31, 2021|06/2021|-0.4|--|17200000000|--|2021-06-01|Jun 01, 2021|12/2020|0.13|--|23990000000|--
2022-01-16 22:21:55|06475|101221|BBLD|615.53B|615530000000|374|79,653|33.57%|20|2021-12-20|Dec 20, 2021|09/2021|5.52|--|134500000000|--|2021-08-18|Aug 18, 2021|06/2021|1.14|--|133600000000|--
2022-01-16 22:21:57|06476|101357|BULL|3.08T|3.08E+12|230|188,598,255|-46.26%|12|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|--|--|--|--
2022-01-16 22:22:01|06477|101358|BUDI|755.83B|755830000000|168|14,360,083|61.54%|19|2021-11-22|Nov 22, 2021|09/2021|3.84|--|874700000000|--|2021-08-20|Aug 20, 2021|06/2021|3.81|--|832600000000|--
2022-01-16 22:22:05|06478|955767|BUKK|3.35T|3.35E+12|1,270|48,986|30.93%|19|2021-10-28|Oct 28, 2021|09/2021|52.3|--|907800000000|--|2021-07-30|Jul 30, 2021|06/2021|25.98|--|840400000000|--
2022-01-16 22:22:07|06479|1175886|BUKA|40.4T|4.04E+13|392.00|359,538,438|-|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|--
2022-01-16 22:22:11|06480|101599|PTBA|32.51T|3.251E+13|2,830|30,902,377|-3.74%|31|2021-11-01|Nov 01, 2021|09/2021|155.32|128.7|7000000000|8000000000|2021-09-01|Sep 01, 2021|06/2021|118.29|35.99|6000000000|6000000000
2022-01-16 22:22:15|06481|101359|BKDP|751.4B|751400000000|100|21,726,444|85.19%|18|2021-11-29|Nov 29, 2021|09/2021|-1.55|--|3270000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.06|--|4490000000|--
2022-01-16 22:22:18|06482|101360|BUVA|408.68B|408680000000|60|719,800|13.21%|18|2021-10-29|Oct 29, 2021|09/2021|-3.87|--|9170000000|--|2021-08-27|Aug 27, 2021|06/2021|-3.88|--|12800000000|--
2022-01-16 22:22:21|06483|1159526|BBSS|240B|240000000000|50.00|27,712,114|-47.37%|11|2021-11-01|Nov 01, 2021|09/2021|-0.03|--|2260000000|--|2021-08-06|Aug 06, 2021|06/2021|-0.15|--|2520000000|--
2022-01-16 22:22:24|06484|101361|BCIP|131.55B|131550000000|92|164,734,202|26.03%|18|2021-12-16|Dec 16, 2021|09/2021|0.43|--|14060000000|--|2021-08-31|Aug 31, 2021|06/2021|-3.28|--|4380000000|--
2022-01-16 22:22:27|06485|101363|BUMI|4.98T|4.98E+12|67|284,437,117|-44.17%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-16 22:22:30|06486|101362|BRMS|12.17T|1.217E+13|103|563,949,716|21.74%|19|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--
2022-01-16 22:22:34|06487|101364|BSDE|21.12T|2.112E+13|1,010|22,472,069|-20.78%|31|2021-10-27|Oct 27, 2021|09/2021|18.08|17.42|1000000000|1000000000|2021-08-16|Aug 16, 2021|06/2021|4.39|16.13|1000000000|1000000000
2022-01-16 22:22:38|06488|101365|BTEK|2.31T|2.31E+12|50|52,184|0%|19|2021-11-25|Nov 25, 2021|09/2021|-1.03|--|33430000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.96|--|32270000000|--
2022-01-16 22:22:41|06489|1174873|BMHS|7.23T|7.23E+12|840.00|41,743,345|-|5|2021-11-02|Nov 02, 2021|09/2020|5.89|--|348700000000|--|2021-11-02|Nov 02, 2021|09/2021|6.66|--|421000000000|421000000000
2022-01-16 22:22:44|06490|1025102|HOKI|1.59T|1.59E+12|164|8,422,330|-40.36%|18|2021-11-08|Nov 08, 2021|09/2021|0.39|--|200300000000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|189000000000|--
2022-01-16 22:22:49|06491|1159432|CBMF|172.5B|172500000000|92.00|85,257,275|-82.48%|12|2021-11-24|Nov 24, 2021|09/2021|0.23|--|6010000000|--|2021-08-30|Aug 30, 2021|06/2021|0.36|--|6050000000|--
2022-01-16 22:22:52|06492|1097641|CAKK|114.31B|114310000000|95|54,145,447|61.02%|15|2021-10-29|Oct 29, 2021|09/2021|3.13|--|67560000000|--|2021-07-30|Jul 30, 2021|06/2021|1.88|--|62820000000|--
2022-01-16 22:22:56|06493|1056519|CAMP|1.68T|1.68E+12|286|1,215,144|-1.38%|18|2021-11-02|Nov 02, 2021|09/2021|5.33|--|260500000000|--|2021-07-31|Jul 31, 2021|06/2021|5.59|--|268000000000|--
2022-01-16 22:22:59|06494|986048|CASA|29.14T|2.914E+13|535|3,144,667|44.59%|19|2021-11-29|Nov 29, 2021|09/2021|0.97|--|2000000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.33|--|3000000000|--
2022-01-16 22:23:02|06495|101367|MTFN|1.59T|1.59E+12|50|5,889|0%|21|2021-11-30|Nov 30, 2021|09/2021|-0.28|--|76350000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.21|--|78170000000|--
2022-01-16 22:23:05|06496|101368|CANI|121.68B|121680000000|146|5,758,145|29.2%|5|2018-06-27|Jun 27, 2018|03/2018|-0|--|346400|--|2018-03-02|Mar 02, 2018|12/2017|-0|--|706200|--
2022-01-16 22:23:09|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|--
2022-01-16 22:23:13|06498|101369|CASS|876.52B|876520000000|420|679,298|68%|19|2021-11-25|Nov 25, 2021|09/2021|8.83|--|361900000000|--|2021-08-30|Aug 30, 2021|06/2021|6.43|--|323600000000|--
2022-01-16 22:23:15|06499|1161015|CASH|314.85B|314850000000|220.00|23,636,200|-46.34%|5|2021-08-25|Aug 25, 2021|06/2021|-3.74|--|58790000000|--|2021-05-05|May 05, 2021|12/2019|-9.42|--|16610000000|--
2022-01-16 22:23:19|06500|101370|CSAP|2.23T|2.23E+12|500|306,658|31.58%|19|2021-10-27|Oct 27, 2021|09/2021|5.23|--|3000000000|--|2021-08-13|Aug 13, 2021|06/2021|5.23|--|3000000000|--
2022-01-16 22:23:21|06501|1177103|CMNT|19.69T|1.969E+13|1,150.00|48,290,144|-|4|2021-10-29|Oct 29, 2021|09/2020|1059.94|--|5000000000|--|2021-10-29|Oct 29, 2021|09/2021|10.74|--|2000000000|--
2022-01-16 22:23:24|06502|998093|DKFT|656.82B|656820000000|120|11,946,209|-40.59%|19|2021-12-30|Dec 30, 2021|09/2021|-7.53|--|339600000000|--|2021-08-30|Aug 30, 2021|06/2021|3.96|--|455000000000|--
2022-01-16 22:23:27|06503|101371|CPRO|5.24T|5.24E+12|88|855,177,826|76%|19|2021-11-10|Nov 10, 2021|09/2021|34.67|--|2000000000|--|2021-09-01|Sep 01, 2021|06/2021|1.58|--|2000000000|--
2022-01-16 22:23:30|06504|101372|CENT|6.61T|6.61E+12|212|34,558,498|55.88%|19|2021-11-30|Nov 30, 2021|09/2021|-1.72|--|301300000000|--|2021-09-30|Sep 30, 2021|06/2021|-2.34|--|302100000000|--
2022-01-16 22:23:33|06505|101374|IGAR|425.83B|425830000000|438|246,113|25.86%|19|2021-11-30|Nov 30, 2021|09/2021|21.98|--|279400000000|--|2021-08-30|Aug 30, 2021|06/2021|13.47|--|213800000000|--
2022-01-16 22:23:36|06506|101375|TPIA|162.21T|1.6221E+14|7,500|3,021,852|-18.36%|9|2021-10-30|Oct 30, 2021|09/2021|0.00|--|619150000|619000000|2021-07-30|Jul 30, 2021|06/2021|65.07|--|663000000|--
2022-01-16 22:23:38|06507|1084856|NICK|488.36B|488360000000|750|505,575|156.85%|14|2021-10-29|Oct 29, 2021|09/2021|28.39|--|19050000000|--|2021-07-28|Jul 28, 2021|06/2021|97.42|--|65730000000|--
2022-01-16 22:23:43|06508|101376|CPIN|101.26T|1.0126E+14|6,175|6,448,834|-6.79%|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|--
2022-01-16 22:23:46|06509|102979|CINT|274B|274000000000|274|1,294,214|13.22%|19|2021-12-02|Dec 02, 2021|09/2021|-26.08|--|79060000000|--|2021-07-30|Jul 30, 2021|06/2021|2.72|--|63970000000|--
2022-01-16 22:23:49|06510|985288|POWR|9.93T|9.93E+12|630|5,375,063|-14.29%|10|2021-11-05|Nov 05, 2021|09/2021|18.64|--|126000000|126000000|2021-08-31|Aug 31, 2021|06/2021|18.56|--|128500000|--
2022-01-16 22:23:52|06511|1159433|CSMI|3.03T|3.03E+12|3,710.00|2,534|539.66%|12|2021-11-02|Nov 02, 2021|09/2021|-10.15|--|8960000000|--|2021-08-30|Aug 30, 2021|06/2021|-5.12|--|20250000000|--
2022-01-16 22:23:55|06512|101378|CTRA|17.52T|1.752E+13|945|27,227,075|-12.09%|31|2021-11-15|Nov 15, 2021|09/2021|26.74|19.5|2000000000|2000000000|2021-08-16|Aug 16, 2021|06/2021|16.4|16.25|2000000000|2000000000
2022-01-16 22:23:58|06513|1156364|CSRA|1.26T|1.26E+12|615|2,254,266|68.96%|12|2021-11-11|Nov 11, 2021|09/2021|46.48|--|264200000000|--|2021-08-26|Aug 26, 2021|06/2021|20.52|--|212900000000|--
2022-01-16 22:24:01|06514|1059849|CITA|12.16T|1.216E+13|3,070|39,418|1.66%|19|2021-11-25|Nov 25, 2021|09/2021|17.71|--|952500000000|--|2021-08-25|Aug 25, 2021|06/2021|26.54|--|1000000000|--
2022-01-16 22:24:05|06515|101381|CTTH|61.54B|61540000000|50|1,145,427|-12.28%|19|2021-11-29|Nov 29, 2021|09/2021|-2.06|--|17720000000|--|2021-08-30|Aug 30, 2021|06/2021|-7.68|--|20960000000|--
2022-01-16 22:24:08|06516|101382|CMNP|8.69T|8.69E+12|1,600|267,322|16.79%|19|2021-11-02|Nov 02, 2021|09/2021|29.39|--|691800000000|--|2021-08-31|Aug 31, 2021|06/2021|33.89|--|739000000000|--
2022-01-16 22:24:11|06517|1118028|CLAY|2.08T|2.08E+12|810|7,447|-41.52%|13|2021-11-30|Nov 30, 2021|09/2021|-6.12|--|1600000000|--|2021-08-31|Aug 31, 2021|06/2021|-5.74|--|4310000000|--
2022-01-16 22:24:13|06518|945180|CTBN|1.94T|1.94E+12|2,430|2,864|-7.6%|6|2018-07-30|Jul 30, 2018|06/2018|--|--|19010000|--|2018-04-27|Apr 27, 2018|03/2018|-0|--|17630000|--
2022-01-16 22:24:19|06519|101526|NIRO|3.33T|3.33E+12|150|17,495,524|-8.54%|19|2021-12-01|Dec 01, 2021|09/2021|-0.08|--|157300000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.05|--|199300000000|--
2022-01-16 22:24:22|06520|101383|CFIN|996.13B|996130000000|250|2,974,497|-4.58%|20|2021-10-26|Oct 26, 2021|09/2021|18.07|--|298400000000|--|2021-07-30|Jul 30, 2021|06/2021|18.07|--|372700000000|--
2022-01-16 22:24:25|06521|101384|CLPI|314B|314000000000|1,025|68,742|28.12%|19|2021-10-29|Oct 29, 2021|09/2021|19.55|--|187700000000|--|2021-08-26|Aug 26, 2021|06/2021|15.98|--|225800000000|--
2022-01-16 22:24:29|06522|1137585|CCSI|972B|972000000000|810|2,083,007|318.97%|10|2021-10-27|Oct 27, 2021|09/2021|10.05|--|104000000000|--|2021-07-30|Jul 30, 2021|06/2021|14.22|--|87940000000|--
2022-01-16 22:24:32|06523|1096524|KPAS|47.62B|47620000000|62|392,700|-6.06%|15|2021-12-06|Dec 06, 2021|09/2021|-15.17|--|783600000|--|2021-08-16|Aug 16, 2021|06/2021|-18.06|--|7210000000|--
2022-01-16 22:24:35|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|--
2022-01-16 22:24:38|06525|1179332|UFOE|4.16T|4.16E+12|1,820.00|1,190,677|-|7|2021-11-25|Nov 25, 2021|09/2020|2.53|--|167600000000|--|2021-11-25|Nov 25, 2021|09/2021|1.4|--|164200000000|--
2022-01-16 22:24:41|06526|1155552|TEBE|764.58B|764580000000|595|412,792|-0.83%|12|2021-11-01|Nov 01, 2021|09/2021|51.37|--|147800000000|--|2021-08-25|Aug 25, 2021|06/2021|29.11|--|93670000000|--
2022-01-16 22:24:45|06527|945182|DEFI|983.58B|983580000000|1,455|67,902|-14.41%|19|2021-11-23|Nov 23, 2021|09/2021|11.62|--|8080000000|--|2021-09-01|Sep 01, 2021|06/2021|0.04|--|1370000000|--
2022-01-16 22:24:48|06528|101386|DEWA|1.09T|1.09E+12|50|356,798|-5.66%|19|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--
2022-01-16 22:24:52|06529|1141286|KAYU|33.25B|33250000000|50|17,677,445|-43.18%|11|2021-11-30|Nov 30, 2021|09/2021|-0.35|--|--|--|2021-08-31|Aug 31, 2021|06/2021|2.71|--|1730000000|--
2022-01-16 22:24:56|06530|101387|DVLA|3.12T|3.12E+12|2,790|42,920|13.88%|19|2021-11-19|Nov 19, 2021|09/2021|120.31|--|596300000000|--|2021-08-27|Aug 27, 2021|06/2021|46.78|--|486800000000|--
2022-01-16 22:24:58|06531|1175870|DCII|107.27T|1.0727E+14|45,000.00|6,841|1,729.27%|5|2021-11-01|Nov 01, 2021|09/2021|25.89|--|231700000000|--|2021-07-30|Jul 30, 2021|06/2020|24.56|--|224200000000|--
2022-01-16 22:25:01|06532|101224|DLTA|2.97T|2.97E+12|3,710|86,133|-11.24%|19|2021-11-01|Nov 01, 2021|09/2021|59.34|--|172800000000|--|2021-08-30|Aug 30, 2021|06/2021|46.7|--|134900000000|--
2022-01-16 22:25:04|06533|101388|DOID|2.12T|2.12E+12|246|38,076,981|-34.22%|10|2021-11-15|Nov 15, 2021|09/2021|27.43|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-11.88|--|--|--
2022-01-16 22:25:08|06534|101225|PDES|215.93B|215930000000|302|1,143,809|-28.1%|19|2021-11-29|Nov 29, 2021|09/2021|-14.17|--|603800000|--|2021-08-25|Aug 25, 2021|06/2021|-11.08|--|1480000000|--
2022-01-16 22:25:10|06535|1097838|DEAL|57.31B|57310000000|50|4,960,594|-66.67%|11|2021-11-28|Nov 28, 2021|09/2021|-2.62|--|24990000000|--|2021-10-26|Oct 26, 2021|06/2021|0.93|--|20410000000|--
2022-01-16 22:25:13|06536|101389|DSFI|191.28B|191280000000|103|19,439,859|32.05%|19|2021-11-11|Nov 11, 2021|09/2021|1.87|--|136200000000|--|2021-08-31|Aug 31, 2021|06/2021|2.11|--|121600000000|--
2022-01-16 22:25:15|06537|101390|DSNG|5.54T|5.54E+12|530|30,642,633|-17.19%|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
2022-01-16 22:25:18|06538|1170439|DGNS|937.5B|937500000000|750.00|9,318,127|177.78%|9|2021-11-02|Nov 02, 2021|09/2020|39.1|--|56360000000|--|2021-11-02|Nov 02, 2021|09/2021|14.31|--|82040000000|--
2022-01-16 22:25:21|06539|1156799|DADA|358.91B|358910000000|50.00|1,444,824|0%|10|2022-01-03|Jan 03, 2022|09/2021|-0.03|--|32850000000|--|2021-10-01|Oct 01, 2021|06/2021|-0.09|--|7070000000|--
2022-01-16 22:25:23|06540|1156578|DMND|8.19T|8.19E+12|865|84,739|-3.35%|11|2021-11-24|Nov 24, 2021|09/2021|8.58|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|9.5|--|1000000000|--
2022-01-16 22:25:26|06541|102977|DSSA|35.46T|3.546E+13|46,025|5,898|222.98%|5|2018-05-31|May 31, 2018|03/2018|0.04|--|410000000|--|2018-03-28|Mar 28, 2018|12/2017|0.02|--|465300000|--
2022-01-16 22:25:29|06542|1153258|DMMX|18.66T|1.866E+13|2,570|11,768,689|1,191.46%|9|2021-11-04|Nov 04, 2021|09/2021|15.2|--|352300000000|--|2021-07-29|Jul 29, 2021|06/2021|14.54|--|182900000000|--
2022-01-16 22:25:32|06543|1167988|PTDU|247.5B|247500000000|165.00|33,413,236|-81.97%|9|2021-11-30|Nov 30, 2021|09/2020|-0.23|--|15230000000|--|2021-11-30|Nov 30, 2021|09/2021|1.34|--|31250000000|--
2022-01-16 22:25:35|06544|1141614|KOTA|790.96B|790960000000|75|90,945,960|-79.4%|12|2021-11-29|Nov 29, 2021|09/2021|-0.52|--|2070000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.61|--|1750000000|--
2022-01-16 22:25:39|06545|962002|DPUM|208.23B|208230000000|50|3,300|-5.66%|19|2021-11-29|Nov 29, 2021|09/2021|3.51|--|50210000000|--|2021-09-30|Sep 30, 2021|06/2021|-4.98|--|25470000000|--
2022-01-16 22:25:42|06546|101392|DART|741.37B|741370000000|236|8,031,970|22.28%|19|2021-11-25|Nov 25, 2021|09/2021|-32.52|--|69980000000|--|2021-10-11|Oct 11, 2021|06/2021|-33.14|--|74740000000|--
2022-01-16 22:25:45|06547|985737|DAYA|721.32B|721320000000|298|371,197|-34.65%|19|2021-10-28|Oct 28, 2021|09/2021|-6.26|--|229200000000|--|2021-07-29|Jul 29, 2021|06/2021|-5.38|--|262900000000|--
2022-01-16 22:25:50|06548|101393|DUTI|6.33T|6.33E+12|3,420|3,450|-7.57%|19|2022-01-03|Jan 03, 2022|09/2021|75.45|--|644800000000|--|2021-08-16|Aug 16, 2021|06/2021|30.9|--|349300000000|--
2022-01-16 22:25:54|06549|101391|DPNS|126.49B|126490000000|382|169,311|45.8%|19|2021-11-02|Nov 02, 2021|09/2021|20.56|--|43690000000|--|2021-08-13|Aug 13, 2021|06/2021|25.2|--|35980000000|--
2022-01-16 22:25:57|06550|1057061|DWGL|1.59T|1.59E+12|172|127,700|4.88%|20|2021-10-29|Oct 29, 2021|09/2021|6.72|--|555700000000|--|2021-08-26|Aug 26, 2021|06/2021|-3.77|--|583600000000|--
2022-01-16 22:26:00|06551|101394|DYAN|311.93B|311930000000|73|29,386,985|25.86%|19|2021-10-27|Oct 27, 2021|09/2021|-4.08|--|83260000000|--|2021-07-30|Jul 30, 2021|06/2021|-3.12|--|119800000000|--
2022-01-16 22:26:04|06552|101366|BWPT|2.14T|2.14E+12|68|51,479,344|-52.78%|31|2021-11-10|Nov 10, 2021|09/2021|-2.45|--|779000000000|--|2021-08-10|Aug 10, 2021|06/2021|-11.62|--|773800000000|--
2022-01-16 22:26:08|06553|1141611|EAST|350.74B|350740000000|85|14,598,878|46.55%|13|2021-10-21|Oct 21, 2021|09/2021|0.36|--|8690000000|--|2021-07-26|Jul 26, 2021|06/2021|0.5|--|12200000000|--
2022-01-16 22:26:14|06554|102133|LRNA|69.3B|69300000000|198|286,480|10%|20|2021-12-31|Dec 31, 2021|09/2021|-19.62|--|14210000000|--|2021-08-31|Aug 31, 2021|06/2021|-10.78|--|19550000000|--
2022-01-16 22:26:21|06555|101395|EKAD|995.75B|995750000000|1,425|203,802|13.55%|19|2021-10-28|Oct 28, 2021|09/2021|37.67|--|152000000000|--|2021-07-30|Jul 30, 2021|06/2021|33.6|--|142500000000|--
2022-01-16 22:26:24|06556|101226|EMTK|128.52T|1.2852E+14|2,130|41,519,172|12.7%|19|2021-10-29|Oct 29, 2021|09/2021|-0.8|--|3000000000|3000000000|2021-07-30|Jul 30, 2021|06/2021|8.5|--|3000000000|--
2022-01-16 22:26:28|06557|101396|ECII|1.07T|1.07E+12|920|15,294|-9.8%|20|2021-11-10|Nov 10, 2021|09/2021|-18.46|--|307900000000|--|2021-08-12|Aug 12, 2021|06/2021|5.84|--|505300000000|--
2022-01-16 22:26:33|06558|101397|ELSA|1.9T|1.9E+12|260|26,197,292|-45.15%|20|2021-11-09|Nov 09, 2021|09/2021|5.28|--|2000000000|--|2021-08-10|Aug 10, 2021|06/2021|0.22|--|1000000000|--
2022-01-16 22:26:36|06559|1050170|MDKI|516.15B|516150000000|204|1,458,500|-23.88%|20|2021-10-29|Oct 29, 2021|09/2021|4.14|--|104000000000|--|2021-08-12|Aug 12, 2021|06/2021|2.85|--|99660000000|--
2022-01-16 22:26:39|06560|101398|ENRG|2.43T|2.43E+12|98|281,027,774|-31.94%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-16 22:26:43|06561|101227|EPMT|7.31T|7.31E+12|2,700|78,739|15.38%|19|2021-10-25|Oct 25, 2021|09/2021|96.12|--|6000000000|--|2021-07-30|Jul 30, 2021|06/2021|67.73|--|6000000000|--
2022-01-16 22:26:46|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|--
2022-01-16 22:26:49|06563|101228|GSMF|924.39B|924390000000|124|14,341,942|22.77%|19|2021-12-01|Dec 01, 2021|09/2021|-1.86|--|265500000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.33|--|195000000000|--
2022-01-16 22:26:52|06564|1174795|IPAC|113.98B|113980000000|120.00|28,953|-|5|2021-10-28|Oct 28, 2021|09/2020|1.98|--|4530000000|--|2021-10-28|Oct 28, 2021|09/2021|0.57|--|4800000000|--
2022-01-16 22:26:55|06565|1156771|IKAN|75.83B|75830000000|91.00|13,595,262|-20.87%|11|2021-12-02|Dec 02, 2021|09/2021|2.87|--|28760000000|--|2021-08-26|Aug 26, 2021|06/2021|-1.56|--|19340000000|--
2022-01-16 22:26:57|06566|101399|ERAA|9.06T|9.06E+12|570|74,345,803|10.04%|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
2022-01-16 22:27:00|06567|101229|ERTX|280.47B|280470000000|218|1,072,855|77.24%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|21860000|--|2018-04-02|Apr 02, 2018|12/2017|-0|--|18520000|--
2022-01-16 22:27:03|06568|1158985|ESTA|142.38B|142380000000|226.00|3,110,486|103.6%|9|2021-10-29|Oct 29, 2021|09/2020|1.07|--|2140000000|--|2021-10-29|Oct 29, 2021|09/2021|0.2|--|2600000000|--
2022-01-16 22:27:06|06569|1117906|BEEF|135.67B|135670000000|72|10,878,245|-55%|17|2021-12-01|Dec 01, 2021|09/2021|-37.83|--|44150000000|--|2021-07-30|Jul 30, 2021|06/2021|-8.39|--|35530000000|--
2022-01-16 22:27:09|06570|101400|ETWA|60.03B|60030000000|62|125|0%|20|2021-11-19|Nov 19, 2021|09/2021|-27.94|--|181100000|--|2021-10-07|Oct 07, 2021|06/2021|-15.36|--|12130000|--
2022-01-16 22:27:12|06571|101401|LCGP|641.82B|641820000000|114|12,959,884|0%|19|2021-10-27|Oct 27, 2021|09/2021|-0.03|--|727300000|--|2021-08-27|Aug 27, 2021|06/2021|-0.13|--|545500000|--
2022-01-16 22:27:14|06572|101230|ESTI|221.67B|221670000000|110|6,204,680|77.42%|5|2018-05-02|May 02, 2018|03/2018|--|--|10330000|--|2018-04-03|Apr 03, 2018|12/2017|-0|--|8910000|--
2022-01-16 22:27:18|06573|101403|CNKO|447.82B|447820000000|50|177,057|0%|19|2021-10-27|Oct 27, 2021|09/2021|-2.05|--|220700000000|--|2021-09-08|Sep 08, 2021|03/2021|-2.43|--|285600000000|--
2022-01-16 22:27:22|06574|101404|TAXI|511.18B|511180000000|50|15,725|0%|19|2021-12-01|Dec 01, 2021|09/2021|-0.32|--|904800000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|2860000000|--
2022-01-16 22:27:26|06575|101405|FASW|18.34T|1.834E+13|7,400|2,025|-3.27%|19|2021-10-26|Oct 26, 2021|09/2021|69|--|3000000000|--|2021-07-27|Jul 27, 2021|06/2021|57.21|--|2000000000|--
2022-01-16 22:27:29|06576|1174972|FLMC|170.31B|170310000000|218.00|3,337,302|-|2|2021-10-01|Oct 01, 2021|06/2020|11.36|--|48400000000|--|2021-10-01|Oct 01, 2021|06/2021|-16.54|--|22870000000|--
2022-01-16 22:27:31|06577|1168850|FAPA|11.65T|1.165E+13|3,210.00|111,566|31.02%|7|2021-11-22|Nov 22, 2021|09/2020|-21.61|--|582100000000|--|2021-11-22|Nov 22, 2021|09/2021|49.43|--|779500000000|--
2022-01-16 22:27:34|06578|101231|FAST|3.91T|3.91E+12|980|77,649|-7.11%|19|2021-11-26|Nov 26, 2021|09/2021|-23.77|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|-23.77|--|1000000000|--
2022-01-16 22:27:37|06579|1172380|FIMP|16.4B|16400000000|41.00|1,611,027|-|6|2021-11-05|Nov 05, 2021|06/2020|0.72|--|5360000000|--|2021-11-05|Nov 05, 2021|06/2021|0.56|--|3940000000|--
2022-01-16 22:27:40|06580|101406|KBLV|897.22B|897220000000|515|7,608,753|32.73%|19|2021-11-30|Nov 30, 2021|09/2021|111.86|--|33970000000|--|2021-08-31|Aug 31, 2021|06/2021|25.34|--|39800000000|--
2022-01-16 22:27:44|06581|101604|AISA|1.65T|1.65E+12|177|9,073,952|-53.17%|18|2021-10-29|Oct 29, 2021|09/2021|-225.37|--|405800000000|--|2021-09-01|Sep 01, 2021|06/2021|-225.37|--|338000000000|--
2022-01-16 22:27:47|06582|101232|FISH|3T|3000000000000|6,250|2,336|56.64%|5|2018-06-19|Jun 19, 2018|03/2018|0.01|--|240500000|--|2018-04-02|Apr 02, 2018|12/2017|0.01|--|249700000|--
2022-01-16 22:27:50|06583|1179151|BOBA|263.51B|263510000000|228.00|13,927,567|-|3|2021-10-27|Oct 27, 2021|03/2020|6.17|--|23480000000|--|2021-10-27|Oct 27, 2021|03/2021|2.57|--|13220000000|--
2022-01-16 22:27:54|06584|101407|FORU|93.98B|93980000000|202|2,981,919|75.65%|19|2021-11-17|Nov 17, 2021|09/2021|1.94|--|11620000000|--|2021-08-10|Aug 10, 2021|06/2021|-3.25|--|9560000000|--
2022-01-16 22:27:57|06585|101408|FMII|1.03T|1.03E+12|380|309,789|-47.59%|19|2021-11-30|Nov 30, 2021|09/2021|3.93|--|24220000000|--|2021-08-31|Aug 31, 2021|06/2021|0.61|--|10970000000|--
2022-01-16 22:28:00|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|--
2022-01-16 22:28:03|06587|1141613|FUJI|968.5B|968500000000|745|491,360|531.36%|11|2021-10-27|Oct 27, 2021|09/2021|1.4|--|-1410000000|--|2021-07-23|Jul 23, 2021|06/2021|0.83|--|-263500000|--
2022-01-16 22:28:08|06588|101410|GJTL|2.3T|2.3E+12|660|4,008,989|-22.35%|19|2021-10-29|Oct 29, 2021|09/2021|-22.62|--|3000000000|--|2021-08-05|Aug 05, 2021|06/2021|-4.6|--|3000000000|--
2022-01-16 22:28:12|06589|1156094|GLVA|402B|402000000000|268|256,289|-23.43%|9|2022-01-06|Jan 06, 2022|09/2021|9.03|--|468000000000|--|2021-08-09|Aug 09, 2021|06/2021|1.4|--|325100000000|--
2022-01-16 22:28:15|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|--|--|--|--
2022-01-16 22:28:18|06591|101412|GIAA|5.75T|5.75E+12|222|20,291,700|-46.38%|10|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-16 22:28:21|06592|1052356|GMFI|1.89T|1.89E+12|67|1,614,948|-55.92%|18|2021-11-26|Nov 26, 2021|09/2021|-7.13|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-7.18|--|--|--
2022-01-16 22:28:25|06593|955953|BOLT|2.2T|2.2E+12|940|15,039|10.59%|19|2021-10-27|Oct 27, 2021|09/2021|8.41|--|304900000000|--|2021-07-30|Jul 30, 2021|06/2021|-0.05|--|262800000000|--
2022-01-16 22:28:28|06594|1097268|GOOD|17.91T|1.791E+13|490|8,063,559|99.19%|15|2021-10-29|Oct 29, 2021|09/2021|3.06|--|2000000000|--|2021-08-06|Aug 06, 2021|06/2021|2.16|--|1000000000|--
2022-01-16 22:28:31|06595|1153099|SLIS|1.64T|1.64E+12|820|3,111,142|-83.27%|12|2021-11-30|Nov 30, 2021|09/2021|3.17|--|101200000000|--|2021-08-30|Aug 30, 2021|06/2021|3.65|--|115200000000|--
2022-01-16 22:28:35|06596|101413|GEMA|553.6B|553600000000|346|31,550|-1.14%|19|2021-11-29|Nov 29, 2021|09/2021|0.51|--|269800000000|--|2021-08-23|Aug 23, 2021|06/2021|2.33|--|258900000000|--
2022-01-16 22:28:39|06597|1177036|GPSO|83.33B|83330000000|125.00|1,928,348|-|0||
2022-01-16 22:28:42|06598|1073263|GHON|1.22T|1.22E+12|2,220|33,169|24.37%|16|2021-12-08|Dec 08, 2021|09/2021|36.75|--|41880000000|--|2021-07-29|Jul 29, 2021|06/2021|39.52|--|40540000000|--
2022-01-16 22:28:46|06599|1155107|WOWS|126.26B|126260000000|51|99,064,119|-26.09%|11|2021-11-27|Nov 27, 2021|09/2021|-1.14|--|23770000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|27520000000|--
2022-01-16 22:28:50|06600|101414|BMTR|4.09T|4.09E+12|250|24,891,912|-15.54%|31|2021-11-03|Nov 03, 2021|09/2021|24.28|--|3000000000|--|2021-08-12|Aug 12, 2021|06/2021|23.85|--|3000000000|--
2022-01-16 22:28:54|06601|1177101|RUNS|261.63B|261630000000|266.00|2,777,083|-|0||
2022-01-16 22:28:57|06602|101415|GLOB|253.33B|253330000000|228|834,111|96.55%|19|2021-11-25|Nov 25, 2021|09/2021|0.49|--|13230000000|--|2021-08-18|Aug 18, 2021|06/2021|0.48|--|9490000000|--
2022-01-16 22:29:00|06603|101416|SMMT|730.8B|730800000000|232|24,463,699|93.33%|19|2021-11-30|Nov 30, 2021|09/2021|24.27|--|145100000000|--|2021-08-19|Aug 19, 2021|06/2021|10.72|--|99270000000|--
2022-01-16 22:29:02|06604|101233|GEMS|41.03T|4.103E+13|6,975|116,436|173.53%|5|2018-05-15|May 15, 2018|03/2018|0.01|--|272600000|--|2018-03-12|Mar 12, 2018|12/2017|0.01|--|301100000|--
2022-01-16 22:29:05|06605|1138474|POLU|420B|420000000000|560|132,086|-18.25%|12|2021-12-29|Dec 29, 2021|09/2021|1.85|--|27970000000|--|2021-09-06|Sep 06, 2021|06/2021|-28.53|--|25210000000|--
2022-01-16 22:29:09|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|--
2022-01-16 22:29:14|06607|943650|GDYR|541.2B|541200000000|1,320|27,822|-8.33%|5|2018-05-25|May 25, 2018|03/2018|--|--|44390000|--|2018-04-03|Apr 03, 2018|12/2017|--|--|43680000|--
2022-01-16 22:29:18|06608|101418|GMTD|1.7T|1.7E+12|16,725|133|-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|--
2022-01-16 22:29:20|06609|101419|GZCO|390B|390000000000|65|85,873,416|30%|19|2021-11-25|Nov 25, 2021|09/2021|3.66|--|207400000000|--|2021-08-27|Aug 27, 2021|06/2021|-3.82|--|117200000000|--
2022-01-16 22:29:24|06610|985853|JGLE|1.13T|1.13E+12|50|21,243|0%|19|2021-11-05|Nov 05, 2021|09/2021|-0.81|--|14040000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.9|--|20240000000|--
2022-01-16 22:29:28|06611|101420|BLTZ|2.28T|2.28E+12|2,610|1,598|-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|--
2022-01-16 22:29:30|06612|1166028|HOMI|1.25T|1.25E+12|1,585.00|394,323|20.99%|9|2021-11-30|Nov 30, 2021|09/2021|4.49|--|15070000000|--|2021-10-01|Oct 01, 2021|06/2020|0.18|--|9080000000|--
2022-01-16 22:29:32|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|--
2022-01-16 22:29:35|06614|101422|GWSA|1.26T|1.26E+12|161|4,728,892|19.26%|19|2021-11-05|Nov 05, 2021|09/2021|1.67|--|13650000000|--|2021-08-25|Aug 25, 2021|06/2021|2.51|--|14120000000|--
2022-01-16 22:29:39|06615|1177104|GTSI|813.96B|813960000000|50.00|22,452,008|-|0||
2022-01-16 22:29:43|06616|101423|GGRM|61.52T|6.152E+13|31,975|657,944|-21.63%|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
2022-01-16 22:29:46|06617|1078225|TRUK|91.35B|91350000000|210|77,292,019|-13.93%|15|2021-11-10|Nov 10, 2021|09/2021|-0.07|--|10170000000|--|2021-08-20|Aug 20, 2021|06/2021|-4.59|--|8830000000|--
2022-01-16 22:29:50|06618|101424|GDST|841.09B|841090000000|99|10,518,759|-15.38%|19|2021-11-26|Nov 26, 2021|09/2021|-3.09|--|310700000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.08|--|377000000000|--
2022-01-16 22:29:52|06619|1152962|GGRP|9.75T|9.75E+12|805|494,517|68.41%|0||
2022-01-16 22:29:56|06620|943648|HMSP|112.25T|1.1225E+14|965|22,289,867|-33.9%|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
2022-01-16 22:29:58|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|--
2022-01-16 22:30:01|06622|1173515|HOPE|151.17B|151170000000|71.00|10,557,316|-|5|2021-11-23|Nov 23, 2021|09/2020|-0.37|--|1650000000|--|2021-11-23|Nov 23, 2021|09/2021|-1.33|--|9350000000|--
2022-01-16 22:30:04|06623|101207|AHAP|211.68B|211680000000|72|21,210,666|20%|19|2021-10-28|Oct 28, 2021|09/2021|0.5|--|53120000000|--|2021-07-29|Jul 29, 2021|06/2021|1.51|--|40920000000|--
2022-01-16 22:30:12|06624|1025104|HRTA|948.68B|948680000000|206|7,058,155|-14.88%|19|2021-11-25|Nov 25, 2021|09/2021|12.61|--|1000000000|--|2021-08-24|Aug 24, 2021|06/2021|11.34|--|1000000000|--
2022-01-16 22:30:17|06625|101427|HRUM|28.68T|2.868E+13|11,000|13,402,647|146.64%|21|2021-11-01|Nov 01, 2021|09/2021|140.34|--|89800000|--|2021-08-02|Aug 02, 2021|06/2021|101.22|--|58600000|--
2022-01-16 22:30:20|06626|1176963|HAIS|438.58B|438580000000|167.00|8,094,659|-|2|2021-12-31|Dec 31, 2021|09/2020|5.97|--|221700000000|--|2021-12-31|Dec 31, 2021|09/2021|10.99|--|296500000000|--
2022-01-16 22:30:24|06627|1141607|HDIT|460.45B|460450000000|302|5,480,197|7.86%|13|2021-12-01|Dec 01, 2021|09/2021|-2.13|--|559100000000|--|2021-08-31|Aug 31, 2021|06/2021|-4.18|--|726500000000|--
2022-01-16 22:30:28|06628|101428|HERO|7.87T|7.87E+12|1,880|20,150|108.89%|19|2021-10-29|Oct 29, 2021|09/2021|-46.98|--|779900000000|--|2021-07-29|Jul 29, 2021|06/2021|-131.28|--|1000000000|--
2022-01-16 22:30:31|06629|101429|HEXA|4.02T|4.02E+12|4,790|274,902|33.43%|8|2021-12-01|Dec 01, 2021|09/2021|74.54|--|--|--|2021-09-01|Sep 01, 2021|06/2021|75.19|--|--|--
2022-01-16 22:30:34|06630|943655|HADE|106B|106000000000|50|11,092|0%|19|2021-11-29|Nov 29, 2021|09/2021|-0.01|--|964900000|--|2021-08-30|Aug 30, 2021|06/2021|-0.07|--|963600000|--
2022-01-16 22:30:37|06631|1096523|HKMU|170.75B|170750000000|53|214,543,348|-54.7%|15|2021-11-10|Nov 10, 2021|09/2021|-0.91|--|86380000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.9|--|106500000000|--
2022-01-16 22:30:41|06632|1137430|FITT|355.3B|355300000000|505|8,806,149|611.27%|13|2021-10-25|Oct 25, 2021|09/2021|-2.39|--|1820000000|--|2021-07-26|Jul 26, 2021|06/2021|-3.19|--|2010000000|--
2022-01-16 22:30:44|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|--
2022-01-16 22:30:47|06634|101432|SHID|968.22B|968220000000|865|286,438|-64.11%|19|2021-11-23|Nov 23, 2021|09/2021|-9.76|--|16660000000|--|2021-08-31|Aug 31, 2021|06/2021|-3.43|--|19390000000|--
2022-01-16 22:30:52|06635|943656|HITS|2.31T|2.31E+12|338|31,459|-29.58%|19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-16 22:30:56|06636|101433|KARW|117.43B|117430000000|200|35,478,561|185.71%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|1810000|--|2018-04-02|Apr 02, 2018|12/2017|--|--|2050000|--
2022-01-16 22:30:59|06637|1177229|IDEA|130.68B|130680000000|123.00|4,791,973|-|0||
2022-01-16 22:31:03|06638|1155911|IFSH|4.25T|4.25E+12|2,000|22,586|334.78%|11|2021-12-01|Dec 01, 2021|09/2021|-0.02|--|184000000000|--|2021-09-01|Sep 01, 2021|06/2021|13.22|--|233000000000|--
2022-01-16 22:31:06|06639|1172375|LFLO|134B|134000000000|103.00|1,273,953|-|6|2021-07-29|Jul 29, 2021|06/2020|0.85|--|12950000000|--|2021-07-29|Jul 29, 2021|06/2021|1.22|--|18510000000|--
2022-01-16 22:31:09|06640|943664|IMPC|13.58T|1.358E+13|2,810|4,429,338|107.38%|19|2021-10-29|Oct 29, 2021|09/2021|8.72|--|525800000000|--|2021-07-30|Jul 30, 2021|06/2021|8.72|--|505400000000|--
2022-01-16 22:31:12|06641|101435|INKP|46.09T|4.609E+13|8,425|7,190,503|-37.24%|11|2021-11-15|Nov 15, 2021|09/2021|280.36|--|879600000|--|2021-08-23|Aug 23, 2021|06/2021|378.26|--|--|757000000
2022-01-16 22:31:15|06642|1073264|INPS|1.16T|1.16E+12|1,780|4,064|-60.44%|18|2021-12-04|Dec 04, 2021|09/2021|0.45|--|68110000000|--|2021-08-31|Aug 31, 2021|06/2021|-5.41|--|73460000000|--
2022-01-16 22:31:19|06643|101436|INAI|182.48B|182480000000|288|88,437|-15.29%|19|2021-11-11|Nov 11, 2021|09/2021|16.84|--|383400000000|--|2021-08-24|Aug 24, 2021|06/2021|-16.41|--|315200000000|--
2022-01-16 22:31:22|06644|101437|INDY|8.69T|8.69E+12|1,670|37,133,937|-6.7%|19|2021-11-03|Nov 03, 2021|09/2021|58.48|--|--|--|2021-08-02|Aug 02, 2021|06/2021|58.67|--|10000000000|--
2022-01-16 22:31:26|06645|101438|SRSN|331.1B|331100000000|55|5,278,563|-3.51%|19|2021-12-22|Dec 22, 2021|09/2021|1.87|--|273200000000|--|2021-08-05|Aug 05, 2021|06/2021|0.19|--|200100000000|--
2022-01-16 22:31:31|06646|987137|INCF|199.94B|199940000000|139|4,902,852|113.85%|21|2021-11-29|Nov 29, 2021|09/2021|2.41|--|106000000000|--|2021-08-31|Aug 31, 2021|06/2021|0.07|--|92930000000|--
2022-01-16 22:31:34|06647|101234|BRAM|5.14T|5.14E+12|11,425|4,285|130.81%|6|2018-07-26|Jul 26, 2018|06/2018|0.01|--|64500000|--|2018-04-27|Apr 27, 2018|03/2018|0.01|--|62150000|--
2022-01-16 22:31:37|06648|1177035|OILS|136.2B|136200000000|300.00|19,556,295|-|0||
2022-01-16 22:31:41|06649|101235|PTIS|201.36B|201360000000|366|76,167|125.93%|5|2018-04-27|Apr 27, 2018|03/2018|-0|--|2960000|--|2018-03-28|Mar 28, 2018|12/2017|-0|--|3150000|--
2022-01-16 22:31:45|06650|101439|ITMG|22.7T|2.27E+13|20,700|4,180,798|45.77%|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
2022-01-16 22:31:50|06651|101440|INTP|40.77T|4.077E+13|11,075|4,129,791|-25.42%|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
2022-01-16 22:31:54|06652|101441|INAF|6.6T|6.6E+12|2,130|921,409|-62.3%|20|2021-11-04|Nov 04, 2021|09/2021|0.58|--|648500000000|--|2021-07-30|Jul 30, 2021|06/2021|-0.28|--|476100000000|--
2022-01-16 22:31:58|06653|101443|INDF|57.07T|5.707E+13|6,500|8,400,988|-2.62%|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
2022-01-16 22:32:02|06654|101442|ICBP|102.04T|1.0204E+14|8,750|4,708,595|-6.67%|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
2022-01-16 22:32:05|06655|1179330|EDGE|9.29T|9.29E+12|23,000.00|6,221|-|5|2021-11-02|Nov 02, 2021|09/2021|112.64|--|160500000000|--|2021-07-30|Jul 30, 2021|06/2020|51.89|--|118400000000|--
2022-01-16 22:32:08|06656|101444|IMJS|3.32T|3.32E+12|384|14,018,648|-0.52%|19|2021-11-25|Nov 25, 2021|09/2021|-0.77|--|993400000000|--|2021-08-30|Aug 30, 2021|06/2021|5.51|--|976700000000|--
2022-01-16 22:32:12|06657|101445|IMAS|3.26T|3.26E+12|815|2,612,066|-46.56%|31|2021-11-26|Nov 26, 2021|09/2021|-20.06|--|4000000000|--|2021-08-30|Aug 30, 2021|06/2021|-20.06|--|4000000000|--
2022-01-16 22:32:16|06658|1155954|IFII|1.62T|1.62E+12|172|861,294|15.44%|12|2021-11-17|Nov 17, 2021|09/2021|2.86|--|188100000000|--|2021-08-24|Aug 24, 2021|06/2021|1.19|--|133400000000|--
2022-01-16 22:32:19|06659|962003|IDPR|404.61B|404610000000|202|5,316,691|-32.67%|19|2021-11-05|Nov 05, 2021|09/2021|-9.68|--|222300000000|--|2021-08-27|Aug 27, 2021|06/2021|-9.68|--|180100000000|--
2022-01-16 22:32:22|06660|943994|OMRE|1.36T|1.36E+12|780|5,254|145.28%|19|2021-11-29|Nov 29, 2021|09/2021|-26.79|--|14580000000|--|2021-08-30|Aug 30, 2021|06/2021|-27.15|--|17290000000|--
2022-01-16 22:32:25|06661|101434|IATA|620.46B|620460000000|58|231,163,293|16%|5|2018-05-07|May 07, 2018|03/2018|-0|--|4630000|--|2018-04-19|Apr 19, 2018|12/2017|-0|--|4640000|--
2022-01-16 22:32:28|06662|102970|INPP|7.1T|7.1E+12|635|316,543|-13.01%|18|2021-08-31|Aug 31, 2021|06/2021|2.62|--|118200000000|--|2021-06-28|Jun 28, 2021|03/2021|-3.66|--|86090000000|--
2022-01-16 22:32:31|06663|1141287|ITIC|259.64B|259640000000|276|1,696,527|-55.12%|11|2021-11-04|Nov 04, 2021|09/2021|10.03|--|67130000000|--|2021-07-28|Jul 28, 2021|06/2021|4.66|--|61560000000|--
2022-01-16 22:32:34|06664|101446|IPOL|1.1T|1.1E+12|171|4,437,922|-7.57%|5|2018-05-02|May 02, 2018|03/2018|--|--|50300000|--|2018-03-30|Mar 30, 2018|12/2017|--|--|52600000|--
2022-01-16 22:32:37|06665|101236|INDR|2.7T|2.7E+12|4,120|137,550|46.62%|5|2018-05-02|May 02, 2018|03/2018|0.02|--|220100000|--|2018-03-23|Mar 23, 2018|12/2017|--|--|203400000|--
2022-01-16 22:32:40|06666|101447|DNET|45.96T|4.596E+13|3,240|11,375|0%|19|2021-11-30|Nov 30, 2021|09/2021|8.85|--|212400000000|--|2021-08-31|Aug 31, 2021|06/2021|15.34|--|184800000000|--
2022-01-16 22:32:44|06667|101448|ISAT|32.88T|3.288E+13|6,050|5,789,986|-1.63%|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
2022-01-16 22:32:47|06668|101449|INDS|1.42T|1.42E+12|2,160|8,233|14.29%|19|2021-11-26|Nov 26, 2021|09/2021|83.54|--|715500000000|--|2021-08-30|Aug 30, 2021|06/2021|62.43|--|593700000000|--
2022-01-16 22:32:49|06669|1161552|TECH|7.1T|7.1E+12|5,650.00|1,573,502|137.39%|8|2021-11-29|Nov 29, 2021|09/2021|1.74|--|6150000000|--|2021-08-27|Aug 27, 2021|06/2021|0.5|--|5170000000|--
2022-01-16 22:32:53|06670|1008687|CARS|750B|750000000000|50|464,727|0%|19|2021-11-10|Nov 10, 2021|09/2021|-18.58|--|1000000000|--|2021-08-16|Aug 16, 2021|06/2021|-1.63|--|1000000000|--
2022-01-16 22:32:55|06671|1141609|INOV|553.32B|553320000000|306|10,384,245|88.89%|9|2021-11-29|Nov 29, 2021|09/2021|9.84|--|159200000000|--|2021-08-24|Aug 24, 2021|06/2021|4.47|--|154200000000|--
2022-01-16 22:32:59|06672|943644|IBFN|83.45B|83450000000|55|1,707,795|-78.35%|19|2021-11-25|Nov 25, 2021|09/2021|-44.17|--|3800000000|--|2021-08-31|Aug 31, 2021|06/2021|-3.94|--|2720000000|--
2022-01-16 22:33:03|06673|101452|INCI|111.79B|111790000000|570|48,731|-38.71%|19|2021-11-30|Nov 30, 2021|09/2021|6.09|--|147100000000|--|2021-08-31|Aug 31, 2021|06/2021|-8.52|--|115200000000|--
2022-01-16 22:33:07|06674|1025105|WOOD|5.5T|5.5E+12|865|14,175,011|41.8%|19|2021-11-08|Nov 08, 2021|09/2021|18.69|--|1000000000|--|2021-08-27|Aug 27, 2021|06/2021|18.69|--|1000000000|--
2022-01-16 22:33:10|06675|946578|INTD|136.12B|136120000000|230|1,893,759|107.21%|19|2021-10-25|Oct 25, 2021|09/2021|0.27|--|11170000000|--|2021-07-27|Jul 27, 2021|06/2021|0.25|--|15990000000|--
2022-01-16 22:33:13|06676|101453|MDIA|1.96T|1.96E+12|50|1,893,835|-9.09%|18|2021-08-25|Aug 25, 2021|06/2021|1.63|--|360200000000|--|2021-06-28|Jun 28, 2021|03/2021|-1.21|--|330100000000|--
2022-01-16 22:33:16|06677|101454|IBST|8.31T|8.31E+12|6,150|1,289|-30.9%|19|2021-11-22|Nov 22, 2021|09/2021|-7.31|--|238100000000|--|2021-08-26|Aug 26, 2021|06/2021|43.76|--|201600000000|--
2022-01-16 22:33:21|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|--
2022-01-16 22:33:24|06679|101455|IKAI|665.29B|665290000000|50|100,505|0%|19|2021-11-30|Nov 30, 2021|09/2021|-1.35|--|39350000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.12|--|46550000000|--
2022-01-16 22:33:27|06680|101456|DILD|1.52T|1.52E+12|147|3,928,563|-40.73%|20|2021-11-19|Nov 19, 2021|09/2021|-5.22|--|709600000000|--|2021-08-31|Aug 31, 2021|06/2021|-2.55|--|567800000000|--
2022-01-16 22:33:31|06681|101457|INTA|214.01B|214010000000|64|487,231|-66.84%|19|2021-11-03|Nov 03, 2021|09/2021|-31.08|--|161200000000|--|2021-08-26|Aug 26, 2021|06/2021|-11.25|--|138200000000|--
2022-01-16 22:33:35|06682|101458|ICON|104.62B|104620000000|96|11,841,927|14.29%|19|2021-12-13|Dec 13, 2021|09/2021|0.89|--|34740000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.02|--|36930000000|--
2022-01-16 22:33:38|06683|1153173|IRRA|3.28T|3.28E+12|2,050|13,599,164|-31.44%|12|2021-10-25|Oct 25, 2021|09/2021|18.96|--|521200000000|--|2021-08-05|Aug 05, 2021|06/2021|19.89|--|337000000000|--
2022-01-16 22:33:40|06684|101459|PSAB|3.47T|3.47E+12|131|10,376,622|-45.42%|9|2021-12-06|Dec 06, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-16 22:33:45|06685|101468|JIHD|838.45B|838450000000|360|135,339|-20%|19|2021-11-30|Nov 30, 2021|09/2020|-9.91|--|195400000000|--|2021-11-30|Nov 30, 2021|09/2021|-7.22|--|186800000000|--
2022-01-16 22:33:49|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|--
2022-01-16 22:33:52|06687|945179|JSPT|1.89T|1.89E+12|815|1,911|-1.21%|19|2021-11-30|Nov 30, 2021|09/2021|-23.51|--|103100000000|--|2021-08-26|Aug 26, 2021|06/2021|-29.05|--|118900000000|--
2022-01-16 22:33:56|06688|101450|SIDO|28.05T|2.805E+13|935|13,748,250|26.46%|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
2022-01-16 22:33:59|06689|101461|JPFA|19.52T|1.952E+13|1,680|17,908,978|8.04%|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
2022-01-16 22:34:02|06690|1057069|IPCM|1.48T|1.48E+12|280|3,929,136|-18.6%|19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|1.98|--|208500000000|--
2022-01-16 22:34:07|06691|101462|JSMR|27.22T|2.722E+13|3,750|4,185,713|-22.84%|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
2022-01-16 22:34:10|06692|1131181|JAST|154.59B|154590000000|190|71,773,618|-38.31%|12|2021-12-13|Dec 13, 2021|09/2021|-2.96|--|16400000000|--|2021-08-30|Aug 30, 2021|06/2021|-2.87|--|17650000000|--
2022-01-16 22:34:14|06693|101463|JTPE|1.67T|1.67E+12|975|350,700|-4.41%|19|2021-11-01|Nov 01, 2021|09/2021|12.96|--|314800000000|--|2021-09-01|Sep 01, 2021|06/2021|3.61|--|172300000000|--
2022-01-16 22:34:17|06694|101460|JAWA|973.87B|973870000000|258|73,904,382|180.43%|19|2021-11-01|Nov 01, 2021|09/2021|-16.49|--|169500000000|--|2021-07-30|Jul 30, 2021|06/2021|-1.32|--|250100000000|--
2022-01-16 22:34:21|06695|101464|JKON|1.86T|1.86E+12|114|1,095,066|-65.66%|19|2021-12-01|Dec 01, 2021|09/2021|0.01|--|838600000000|--|2021-08-31|Aug 31, 2021|06/2021|-2.84|--|551900000000|--
2022-01-16 22:34:24|06696|101466|JRPT|7.02T|7.02E+12|525|2,356,573|-11.76%|20|2021-10-29|Oct 29, 2021|09/2021|14.85|--|696000000000|--|2021-08-06|Aug 06, 2021|06/2021|14.85|--|509400000000|--
2022-01-16 22:34:29|06697|1088205|RISE|4.09T|4.09E+12|374|285,570|-10.1%|17|2021-11-02|Nov 02, 2021|09/2021|3.4|--|90110000000|--|2021-08-26|Aug 26, 2021|06/2021|-0.25|--|65540000000|--
2022-01-16 22:34:34|06698|1073106|HELI|253.19B|253190000000|304|24,536|44.76%|18|2021-11-25|Nov 25, 2021|09/2021|3.11|--|19970000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.37|--|17860000000|--
2022-01-16 22:34:38|06699|101467|JECC|892.08B|892080000000|5,900|1,544|-5.6%|19|2021-11-30|Nov 30, 2021|09/2021|-214.48|--|403700000000|--|2021-08-30|Aug 30, 2021|06/2021|-141.18|--|422500000000|--
2022-01-16 22:34:42|06700|101238|KBLM|239.68B|239680000000|214|4,228,353|-1.83%|19|2021-10-28|Oct 28, 2021|09/2021|-0.61|--|288100000000|--|2021-07-30|Jul 30, 2021|06/2021|-2.48|--|306300000000|--
2022-01-16 22:34:45|06701|101470|KLBF|79.45T|7.945E+13|1,695|55,241,128|3.04%|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
2022-01-16 22:34:48|06702|1052430|ZINC|2.05T|2.05E+12|81|676,533,685|-57.37%|18|2021-11-02|Nov 02, 2021|09/2021|-0.94|--|112600000000|--|2021-08-24|Aug 24, 2021|06/2021|0.99|--|271500000000|--
2022-01-16 22:34:51|06703|1159436|KBAG|357.5B|357500000000|50.00|994,092,437|0%|11|2022-01-06|Jan 06, 2022|09/2021|0.24|--|9670000000|--|2021-08-31|Aug 31, 2021|03/2021|0.14|--|6400000000|--
2022-01-16 22:34:55|06704|101469|KIJA|3.29T|3.29E+12|160|4,719,605|-23.08%|19|2021-11-17|Nov 17, 2021|09/2021|-2.15|--|536100000000|--|2021-08-20|Aug 20, 2021|06/2021|-2.15|--|475900000000|--
2022-01-16 22:34:58|06705|101239|KICI|77.83B|77830000000|282|2,286,914|12.8%|19|2021-10-28|Oct 28, 2021|09/2021|17.44|--|27740000000|--|2021-08-24|Aug 24, 2021|06/2021|27.24|--|41330000000|--
2022-01-16 22:35:05|06706|101471|KDSI|435.38B|435380000000|1,075|36,319|28.74%|19|2021-10-22|Oct 22, 2021|09/2021|38.01|--|546600000000|--|2021-07-30|Jul 30, 2021|06/2021|64.05|--|555700000000|--
2022-01-16 22:35:08|06707|1177100|RSGK|1.59T|1.59E+12|1,710.00|1,116,500|-|0||
2022-01-16 22:35:11|06708|1152348|KEEN|1.63T|1.63E+12|444|1,583,080|23.33%|0||
2022-01-16 22:35:16|06709|101472|KIAS|746.46B|746460000000|50|100,158|-1.96%|19|2021-12-01|Dec 01, 2021|09/2021|-0.2|--|140200000000|--|2021-08-18|Aug 18, 2021|06/2021|-0.81|--|118500000000|--
2022-01-16 22:35:18|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|--
2022-01-16 22:35:23|06711|101474|KAEF|12.89T|1.289E+13|2,320|5,344,913|-58.94%|20|2021-10-29|Oct 29, 2021|09/2021|-9.83|--|3000000000|--|2021-08-05|Aug 05, 2021|06/2021|-9.83|--|3000000000|--
2022-01-16 22:35:26|06712|962004|KINO|3.01T|3.01E+12|2,110|457,033|-17.25%|20|2021-10-29|Oct 29, 2021|09/2021|31.57|--|997000000000|997000000000|2021-07-30|Jul 30, 2021|06/2021|14.42|--|970000000000|--
2022-01-16 22:35:29|06713|1052236|KIOS|335.67B|335670000000|468|46,776,370|28.57%|20|2021-11-22|Nov 22, 2021|09/2021|0.99|--|98580000000|--|2021-08-23|Aug 23, 2021|06/2021|1.83|--|80440000000|--
2022-01-16 22:35:34|06714|1025103|KMTR|2.83T|2.83E+12|344|286,822|-2.27%|19|2021-10-27|Oct 27, 2021|09/2021|0.39|--|3000000000|--|2021-07-27|Jul 27, 2021|06/2021|2.21|--|3000000000|--
2022-01-16 22:35:37|06715|101475|KBLI|1.14T|1.14E+12|284|2,954,239|-26.04%|19|2021-11-24|Nov 24, 2021|09/2021|-0.9|--|389900000000|--|2021-08-30|Aug 30, 2021|06/2021|3.49|--|392200000000|--
2022-01-16 22:35:40|06716|101476|KOBX|718.11B|718110000000|316|10,971,950|152.8%|5|2018-04-25|Apr 25, 2018|03/2018|--|--|23900000|--|2018-03-21|Mar 21, 2018|12/2017|--|--|30170000|--
2022-01-16 22:35:44|06717|101240|KOIN|153.01B|153010000000|156|37,771|-38.1%|19|2021-11-02|Nov 02, 2021|09/2021|-7.28|--|707700000000|--|2021-08-20|Aug 20, 2021|06/2021|-8.69|--|534300000000|--
2022-01-16 22:35:47|06718|1097709|SATU|144.38B|144380000000|105|12,301,574|110%|11|2021-11-05|Nov 05, 2021|09/2021|-2.55|--|3510000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.87|--|3460000000|--
2022-01-16 22:35:49|06719|101477|KRAS|7.43T|7.43E+12|384|20,622,378|-50.45%|10|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|--|--|--|--
2022-01-16 22:35:53|06720|101478|KREN|1.55T|1.55E+12|85|25,340,366|0%|18|2021-08-31|Aug 31, 2021|06/2021|-3.77|--|2000000000|--|2021-06-30|Jun 30, 2021|03/2021|-3.07|--|3000000000|--
2022-01-16 22:35:55|06721|1141288|KJEN|465B|465000000000|930|420,767|-9.71%|8|2021-12-03|Dec 03, 2021|09/2021|-2.72|--|2660000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.23|--|1630000000|--
2022-01-16 22:35:58|06722|1165986|KMDS|342.4B|342400000000|428.00|113,623|-19.25%|6|2021-10-28|Oct 28, 2021|09/2021|8.41|--|46450000000|--|2021-08-18|Aug 18, 2021|06/2021|13.19|--|59060000000|--
2022-01-16 22:36:00|06723|1174268|LABA|154B|154000000000|154.00|29,451,705|-|6|2021-12-30|Dec 30, 2021|09/2021|10.07|--|2450000000|--|2021-09-22|Sep 22, 2021|06/2021|18.2|--|4740000000|--
2022-01-16 22:36:04|06724|1156770|TAMA|55B|55000000000|55.00|32,150,564|-38.2%|10|2021-11-29|Nov 29, 2021|09/2021|0.97|--|14960000000|--|2021-08-31|Aug 31, 2021|06/2021|0.84|--|13790000000|--
2022-01-16 22:36:08|06725|101480|LMPI|193.64B|193640000000|192|2,581,194|104.26%|19|2021-10-29|Oct 29, 2021|09/2021|10.05|--|154700000000|--|2021-08-19|Aug 19, 2021|06/2021|-4.54|--|134900000000|--
2022-01-16 22:36:12|06726|101481|LTLS|1.08T|1.08E+12|705|272,570|39.6%|19|2021-11-16|Nov 16, 2021|09/2021|39.63|--|1000000000|--|2021-07-30|Jul 30, 2021|06/2021|24.62|--|1000000000|--
2022-01-16 22:36:17|06727|1057991|LCKM|302B|302000000000|302|5,525|-22.16%|18|2021-10-29|Oct 29, 2021|09/2021|0.21|--|11970000000|--|2021-09-01|Sep 01, 2021|06/2021|1.24|--|13680000000|--
2022-01-16 22:36:21|06728|101486|LPPS|271.77B|271770000000|105|1,706,752|28.05%|19|2021-11-29|Nov 29, 2021|09/2021|6.52|--|45000000|--|2021-07-30|Jul 30, 2021|06/2021|57.94|--|45000000|--
2022-01-16 22:36:25|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|--|--|--
2022-01-16 22:36:27|06730|1173015|LUCY|62.1B|62100000000|60.00|18,083,128|-|0||
2022-01-16 22:36:31|06731|101241|LMAS|78B|78000000000|99|88,499,064|98%|19|2021-11-30|Nov 30, 2021|09/2021|2.59|--|8640000000|--|2021-09-19|Sep 19, 2021|06/2021|-4.12|--|7830000000|--
2022-01-16 22:36:35|06732|102980|LINK|11.17T|1.117E+13|4,060|4,239,480|59.84%|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|--
2022-01-16 22:36:38|06733|102975|LION|169.57B|169570000000|326|70,197|-18.09%|19|2021-11-30|Nov 30, 2021|09/2021|0.72|--|75900000000|--|2021-09-01|Sep 01, 2021|06/2021|-31.73|--|50570000000|--
2022-01-16 22:36:44|06734|101242|LMSH|69.12B|69120000000|720|129,156|82.74%|19|2021-11-30|Nov 30, 2021|09/2021|18.88|--|43750000000|--|2021-09-01|Sep 01, 2021|06/2021|17.26|--|30300000000|--
2022-01-16 22:36:47|06735|101483|LPCK|3.34T|3.34E+12|1,245|1,619,531|-3.86%|19|2021-10-28|Oct 28, 2021|09/2021|-1592.24|--|515400000000|--|2021-07-30|Jul 30, 2021|06/2021|-1592.24|--|407400000000|--
2022-01-16 22:36:52|06736|101484|LPGI|855B|855000000000|5,700|13,082|71.17%|19|2021-10-29|Oct 29, 2021|09/2021|244.88|--|505600000000|--|2021-07-29|Jul 29, 2021|06/2021|307.13|--|369600000000|--
2022-01-16 22:36:59|06737|101485|LPKR|9.49T|9.49E+12|134|63,438,794|-37.38%|31|2021-11-01|Nov 01, 2021|09/2021|-4.4|1.73|3000000000|3000000000|2021-08-03|Aug 03, 2021|06/2021|-7.35|1.57|3000000000|2000000000
2022-01-16 22:37:02|06738|101487|LEAD|209.76B|209760000000|52|118,520,671|4%|9|2021-11-11|Nov 11, 2021|09/2021|-138.36|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-138.36|--|--|--
2022-01-16 22:37:04|06739|101243|FPNI|2.5T|2.5E+12|450|43,832,597|42.41%|5|2018-04-27|Apr 27, 2018|03/2018|--|--|101900000|--|2018-03-31|Mar 31, 2018|12/2017|-0|--|89580000|--
2022-01-16 22:37:08|06740|1056016|MCAS|8.38T|8.38E+12|9,650|713,672|124.42%|20|2021-11-18|Nov 18, 2021|09/2021|10.84|--|3000000000|--|2021-08-13|Aug 13, 2021|06/2021|35.81|--|2000000000|--
2022-01-16 22:37:11|06741|1095932|MOLI|1.04T|1.04E+12|380|71,158|-57.58%|15|2021-10-29|Oct 29, 2021|09/2021|5.34|--|389300000000|--|2021-07-30|Jul 30, 2021|06/2021|1.49|--|360900000000|--
2022-01-16 22:37:15|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|--|--|--
2022-01-16 22:37:19|06743|1096528|MPRO|8.4T|8.4E+12|845|23,490|-51.44%|17|2021-12-15|Dec 15, 2021|09/2021|-0.99|--|4430000000|--|2021-11-01|Nov 01, 2021|06/2021|0.02|--|26900000000|--
2022-01-16 22:37:21|06744|101489|ABBA|793.48B|793480000000|288|13,764,916|260%|18|2021-12-22|Dec 22, 2021|06/2021|-3.04|--|38390000000|--|2021-10-06|Oct 06, 2021|03/2021|-1.8|--|33150000000|--
2022-01-16 22:37:24|06745|963746|MARI|2.13T|2.13E+12|406|42,666,977|322.92%|19|2021-10-22|Oct 22, 2021|09/2021|-0.95|--|16000000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.29|--|19640000000|--
2022-01-16 22:37:27|06746|1088700|MGRO|2.96T|2.96E+12|840|5,696,731|3.7%|15|2021-10-29|Oct 29, 2021|09/2021|13.71|--|2000000000|--|2021-07-30|Jul 30, 2021|06/2021|6.15|--|1000000000|--
2022-01-16 22:37:31|06747|1158997|AMAN|2.05T|2.05E+12|530.00|1,609,019|64.6%|9|2021-11-11|Nov 11, 2021|09/2021|0.7|--|17040000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.29|--|13240000000|--
2022-01-16 22:37:35|06748|1052365|MTWI|286.85B|286850000000|188|20,631,142|189.23%|20|2021-10-28|Oct 28, 2021|09/2021|-0.93|--|18390000000|--|2021-07-26|Jul 26, 2021|06/2021|0.07|--|19680000000|--
2022-01-16 22:37:38|06749|101490|MAIN|1.46T|1.46E+12|650|3,400,203|-17.72%|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
2022-01-16 22:37:42|06750|1052879|AKSI|572.4B|572400000000|795|207,291|44.55%|18|2021-12-01|Dec 01, 2021|09/2021|-1.62|--|97880000000|--|2021-08-30|Aug 30, 2021|06/2021|11.2|--|118800000000|--
2022-01-16 22:37:46|06751|101244|MFIN|2.94T|2.94E+12|1,110|58,913|8.29%|19|2021-11-01|Nov 01, 2021|09/2021|24.26|--|441500000000|--|2021-07-30|Jul 30, 2021|06/2021|16.02|--|422700000000|--
2022-01-16 22:37:49|06752|101491|TCID|1.08T|1.08E+12|5,350|29,836|-16.41%|19|2021-11-29|Nov 29, 2021|09/2021|-53.02|--|473600000000|--|2021-08-27|Aug 27, 2021|06/2021|-83.82|--|404700000000|--
2022-01-16 22:37:52|06753|1088206|MAPA|7.01T|7.01E+12|2,460|1,121,978|0.41%|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|--
2022-01-16 22:37:56|06754|1025107|MAPB|3.45T|3.45E+12|1,590|6,645|23.26%|19|2021-11-10|Nov 10, 2021|09/2021|-24.86|--|476100000000|--|2021-08-02|Aug 02, 2021|06/2021|1.27|--|624400000000|--
2022-01-16 22:38:00|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|--
2022-01-16 22:38:04|06756|1025109|MARK|4.75T|4.75E+12|1,250|7,226,911|14.16%|19|2021-10-29|Oct 29, 2021|09/2021|31.82|--|359800000000|--|2021-09-01|Sep 01, 2021|06/2021|22.6|--|254700000000|254700000000
2022-01-16 22:38:07|06757|101492|MBTO|149.8B|149800000000|140|2,197,655|42.86%|19|2021-11-03|Nov 03, 2021|09/2021|-15.44|--|56150000000|--|2021-08-09|Aug 09, 2021|06/2021|-24.61|--|40690000000|--
2022-01-16 22:38:11|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|--
2022-01-16 22:38:15|06759|101245|MREI|2.24T|2.24E+12|4,320|6,706|-11.84%|19|2021-11-01|Nov 01, 2021|09/2021|9.35|--|321900000000|--|2021-08-07|Aug 07, 2021|06/2021|-26.63|--|383500000000|--
2022-01-16 22:38:18|06760|101493|LPPF|9.94T|9.94E+12|3,870|6,506,878|201.17%|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
2022-01-16 22:38:21|06761|101494|MPPA|2.48T|2.48E+12|292|93,836,089|186.27%|22|2021-11-26|Nov 26, 2021|09/2021|-10.74|--|1000000000|--|2021-08-09|Aug 09, 2021|06/2021|-11.00|--|2000000000|--
2022-01-16 22:38:26|06762|101495|MYOR|48.07T|4.807E+13|2,150|2,684,002|-22.1%|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
2022-01-16 22:38:29|06763|1089909|FILM|8.05T|8.05E+12|860|27,272,291|145.71%|13|2021-11-01|Nov 01, 2021|09/2021|-1.5|--|56590000000|--|2021-08-19|Aug 19, 2021|06/2021|1.92|--|65450000000|--
2022-01-16 22:38:32|06764|101496|MEDC|11.83T|1.183E+13|472|40,944,856|-31.59%|10|2021-12-01|Dec 01, 2021|09/2021|24.42|--|319600000|--|2021-10-26|Oct 26, 2021|06/2021|2.83|--|336100000|--
2022-01-16 22:38:36|06765|101497|MNCN|11.31T|1.131E+13|855|36,214,978|-30.77%|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
2022-01-16 22:38:39|06766|1076873|HEAL|16.29T|1.629E+13|1,110|15,032,830|44.16%|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
2022-01-16 22:38:42|06767|954961|MMLP|3.62T|3.62E+12|525|13,844,663|75%|20|2021-10-29|Oct 29, 2021|09/2021|-1.67|--|78780000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.67|--|80880000000|--
2022-01-16 22:38:46|06768|1115772|ZONE|360.25B|360250000000|414|202,970|0%|15|2021-11-02|Nov 02, 2021|09/2021|-13.01|--|51150000000|--|2021-07-29|Jul 29, 2021|06/2021|19.42|--|180700000000|--
2022-01-16 22:38:49|06769|1163148|EPAC|171.78B|171780000000|52.00|74,876,017|-53.98%|6|2021-12-01|Dec 01, 2021|09/2021|0.73|--|33740000000|--|2021-08-30|Aug 30, 2021|06/2021|0.86|--|36740000000|--
2022-01-16 22:38:53|06770|101498|EMDE|529.3B|529300000000|158|44,018|-16.4%|19|2021-12-02|Dec 02, 2021|09/2021|-8.81|--|16870000000|--|2021-08-31|Aug 31, 2021|06/2021|-3.53|--|35250000000|--
2022-01-16 22:38:57|06771|1024518|MPOW|84.97B|84970000000|104|12,187,072|48.57%|19|2021-10-28|Oct 28, 2021|09/2021|3.12|--|10900000000|--|2021-08-09|Aug 09, 2021|06/2021|0.51|--|9900000000|--
2022-01-16 22:39:00|06772|1128812|HRME|315.81B|315810000000|53|26,531,728|0%|13|2021-10-29|Oct 29, 2021|09/2021|-1.02|--|13980000000|--|2021-07-30|Jul 30, 2021|06/2021|-1.28|--|15070000000|--
2022-01-16 22:39:03|06773|945178|MERK|1.74T|1.74E+12|3,880|130,134|16.87%|19|2021-11-29|Nov 29, 2021|09/2021|80.91|--|279300000000|--|2021-08-31|Aug 31, 2021|06/2021|63.01|--|253500000000|--
2022-01-16 22:39:07|06774|954960|MDKA|92.54T|9.254E+13|4,040|71,011,800|58.43%|9|2021-12-01|Dec 01, 2021|09/2021|9.45|--|126000000|--|2021-08-25|Aug 25, 2021|06/2021|6.76|--|89000000|86000000
2022-01-16 22:39:10|06775|1128657|MTPS|243.93B|243930000000|117|7,044,411|-15.83%|15|2021-11-29|Nov 29, 2021|09/2021|-15.71|--|9560000000|--|2021-08-30|Aug 30, 2021|06/2021|-3.46|--|26770000000|--
2022-01-16 22:39:13|06776|1158998|CARE|16.63T|1.663E+13|500.00|421,778,671|63.4%|7|2021-11-30|Nov 30, 2021|09/2021|0.09|--|87050000000|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|73370000000|--
2022-01-16 22:39:17|06777|101246|MTSM|50.3B|50300000000|216|2,180,930|16.13%|19|2021-11-25|Nov 25, 2021|09/2021|-3.25|--|5220000000|--|2021-08-30|Aug 30, 2021|06/2021|-3.37|--|5500000000|--
2022-01-16 22:39:21|06778|101499|MTDL|9.64T|9.64E+12|785|22,900,673|145.31%|19|2021-10-28|Oct 28, 2021|09/2021|39.99|--|4000000000|4000000000|2021-07-27|Jul 27, 2021|06/2021|49.36|--|3000000000|--
2022-01-16 22:39:23|06779|101247|MKPI|23.63T|2.363E+13|24,925|1,100|-14.05%|19|2021-10-29|Oct 29, 2021|09/2021|-0.41|--|238200000000|--|2021-08-03|Aug 03, 2021|06/2021|76.32|--|383100000000|--
2022-01-16 22:39:28|06780|101500|MTLA|2.6T|2.6E+12|340|2,288,789|-19.05%|20|2021-11-01|Nov 01, 2021|09/2021|15.41|--|233200000000|--|2021-08-25|Aug 25, 2021|06/2021|4.41|--|171100000000|--
2022-01-16 22:39:31|06781|101501|MIDI|6.17T|6.17E+12|2,140|6,177|12.63%|19|2022-01-06|Jan 06, 2022|09/2021|22.87|--|3000000000|--|2021-08-31|Aug 31, 2021|06/2021|29.3|--|3000000000|--
2022-01-16 22:39:35|06782|101502|SDPC|173.26B|173260000000|136|1,961,066|16.24%|19|2021-11-04|Nov 04, 2021|09/2021|5.26|--|843000000000|--|2021-07-30|Jul 30, 2021|06/2021|1.59|--|744600000000|--
2022-01-16 22:39:39|06783|101503|PADI|565.36B|565360000000|50|39,651|0%|19|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|2830000000|--|2021-08-18|Aug 18, 2021|06/2021|-0.6|--|-1790000000|--
2022-01-16 22:39:42|06784|101504|MAPI|13.07T|1.307E+13|790|17,296,541|-2.47%|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
2022-01-16 22:39:46|06785|951639|KOPI|404.41B|404410000000|580|50,702|21.85%|19|2021-11-09|Nov 09, 2021|09/2021|2.25|--|48300000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.69|--|49370000000|--
2022-01-16 22:39:50|06786|101505|MIRA|198.07B|198070000000|50|3,228,951|0%|20|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|23760000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.61|--|20660000000|--
2022-01-16 22:39:53|06787|101506|MITI|537.46B|537460000000|220|97,815,035|75.42%|19|2021-11-08|Nov 08, 2021|09/2021|0.6|--|11220000000|--|2021-08-27|Aug 27, 2021|06/2021|0.3|--|10940000000|--
2022-01-16 22:39:57|06788|948393|MIKA|31.9T|3.19E+13|2,240|22,853,127|-14.5%|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
2022-01-16 22:40:00|06789|960819|MKNT|275B|275000000000|50|3,047,735|0%|19|2021-11-19|Nov 19, 2021|09/2021|-1.82|--|515400000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.58|--|516400000000|--
2022-01-16 22:40:03|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|--
2022-01-16 22:40:07|06791|101507|MPMX|4.4T|4.4E+12|1,020|15,977,856|94.29%|28|2021-10-29|Oct 29, 2021|09/2021|-122.71|--|3000000000|--|2021-07-30|Jul 30, 2021|06/2021|-122.71|--|3000000000|--
2022-01-16 22:40:11|06792|101508|MBSS|1.85T|1.85E+12|1,055|4,305,645|102.88%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-16 22:40:14|06793|943662|MBAP|4.34T|4.34E+12|3,540|189,578|23.78%|6|2018-07-30|Jul 30, 2018|06/2018|0.01|--|52230000|--|2018-04-30|Apr 30, 2018|03/2018|0.02|--|75870000|--
2022-01-16 22:40:18|06794|101509|BHIT|4.51T|4.51E+12|54|220,836,813|-18.18%|19|2021-12-01|Dec 01, 2021|09/2021|3.07|--|3000000000|--|2021-08-31|Aug 31, 2021|06/2021|2.63|--|4000000000|--
2022-01-16 22:40:21|06795|101510|BCAP|2.19T|2.19E+12|52|34,518,131|-72.19%|19|2021-12-01|Dec 01, 2021|09/2021|0.25|--|639200000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|603900000000|--
2022-01-16 22:40:24|06796|101511|KPIG|6.77T|6.77E+12|84|25,100,102|-17.65%|19|2021-12-01|Dec 01, 2021|09/2021|-0.12|--|158100000000|--|2021-08-31|Aug 31, 2021|06/2021|1.41|--|186100000000|--
2022-01-16 22:40:32|06797|101512|MSKY|3.03T|3.03E+12|304|4,668,070|-56.26%|28|2021-11-22|Nov 22, 2021|09/2021|-2|--|344800000000|--|2021-08-12|Aug 12, 2021|06/2021|-6.1|--|392700000000|--
2022-01-16 22:40:35|06798|1081669|MSIN|26.35T|2.635E+13|2,340|25,143,635|1,200%|14|2021-11-19|Nov 19, 2021|09/2021|5.19|--|337200000000|--|2021-08-06|Aug 06, 2021|06/2021|6.72|--|488700000000|--
2022-01-16 22:40:38|06799|1141298|IPTV|3.8T|3.8E+12|90|28,092,965|-69.8%|11|2021-11-30|Nov 30, 2021|09/2021|2.14|--|874300000000|--|2021-08-12|Aug 12, 2021|06/2021|1.58|--|1000000000|--
2022-01-16 22:40:42|06800|101513|MDRN|381.61B|381610000000|50|14,313|0%|19|2021-11-11|Nov 11, 2021|09/2021|-0.23|--|17440000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.46|--|18990000000|--
2022-01-16 22:40:45|06801|101514|MDLN|1.02T|1.02E+12|81|241,074,215|58.82%|20|2021-11-03|Nov 03, 2021|09/2021|-33.81|--|209500000000|--|2021-07-23|Jul 23, 2021|06/2021|-33.81|--|171700000000|--
2022-01-16 22:40:48|06802|1166257|ENZO|108.13B|108130000000|50.00|2,815,205|0%|7|2022-01-06|Jan 06, 2022|09/2021|1.82|--|372400000000|--|2021-08-18|Aug 18, 2021|06/2020|-1.19|--|97170000000|--
2022-01-16 22:40:52|06803|1155743|KEJU|1.76T|1.76E+12|1,170|65,023|-13.65%|12|2021-10-28|Oct 28, 2021|09/2021|21.9|--|234000000000|--|2021-10-06|Oct 06, 2021|06/2021|23.56|--|252100000000|--
2022-01-16 22:40:55|06804|101515|MLIA|2.61T|2.61E+12|1,970|6,796,869|196.24%|20|2021-10-28|Oct 28, 2021|09/2021|144.3|--|1000000000|--|2021-07-29|Jul 29, 2021|06/2021|86.11|--|963200000000|--
2022-01-16 22:40:58|06805|101516|MAGP|450B|450000000000|50|3,182|0%|18|2021-10-25|Oct 25, 2021|09/2021|-1.19|--|59600000000|--|2021-09-03|Sep 03, 2021|06/2021|-0.6|--|79750000000|--
2022-01-16 22:41:02|06806|101300|AMAG|2.04T|2.04E+12|408|400,011|72.88%|19|2021-10-28|Oct 28, 2021|09/2021|6.17|--|178200000000|--|2021-07-29|Jul 29, 2021|06/2021|6.42|--|159100000000|--
2022-01-16 22:41:07|06807|101517|MLBI|16.01T|1.601E+13|7,600|62,555|-18.72%|19|2021-10-28|Oct 28, 2021|09/2021|62.06|--|536200000000|--|2021-07-28|Jul 28, 2021|06/2021|63.05|--|554900000000|--
2022-01-16 22:41:10|06808|101518|MICE|235.58B|235580000000|398|246,747|37.24%|18|2021-11-03|Nov 03, 2021|09/2021|7.21|--|191300000000|--|2021-08-13|Aug 13, 2021|06/2021|15.16|--|176400000000|--
2022-01-16 22:41:14|06809|101519|LPIN|429.25B|429250000000|1,010|5,967,859|288.46%|19|2021-12-01|Dec 01, 2021|09/2021|11|--|30440000000|--|2021-08-30|Aug 30, 2021|06/2021|11.64|--|29830000000|--
2022-01-16 22:41:18|06810|101248|MFMI|696.97B|696970000000|920|22,284|35.29%|19|2021-11-30|Nov 30, 2021|09/2021|8.18|--|34780000000|--|2021-08-30|Aug 30, 2021|06/2021|21.75|--|37390000000|--
2022-01-16 22:41:24|06811|101520|MLPL|3.78T|3.78E+12|258|295,752,387|273.91%|19|2021-11-26|Nov 26, 2021|09/2021|4.05|--|2000000000|--|2021-08-31|Aug 31, 2021|06/2021|25.07|--|2000000000|--
2022-01-16 22:41:29|06812|101521|MLPT|6.34T|6.34E+12|3,380|1,330,281|279.78%|20|2021-11-22|Nov 22, 2021|09/2021|48.17|--|743000000000|--|2021-08-13|Aug 13, 2021|06/2021|30.24|--|644400000000|--
2022-01-16 22:41:32|06813|101522|MASA|41.78T|4.178E+13|4,550|27,898|308.07%|19|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-10-01|Oct 01, 2021|06/2021|--|--|--|--
2022-01-16 22:41:36|06814|101523|MRAT|117.27B|117270000000|274|1,976,070|72.33%|19|2021-12-01|Dec 01, 2021|09/2021|-4.49|--|79580000000|--|2021-08-24|Aug 24, 2021|06/2021|0.8|--|87730000000|--
2022-01-16 22:41:40|06815|1096519|CITY|870.24B|870240000000|161|1,062,341|-37.6%|14|2021-08-31|Aug 31, 2021|06/2021|-1.54|--|5810000000|--|2021-06-15|Jun 15, 2021|03/2021|0.16|--|14500000000|--
2022-01-16 22:41:44|06816|1088701|NFCX|4.93T|4.93E+12|7,450|219,081|225.33%|15|2021-11-11|Nov 11, 2021|09/2021|101.8|--|2000000000|--|2021-08-05|Aug 05, 2021|06/2021|114.92|--|1000000000|--
2022-01-16 22:41:47|06817|101524|ROTI|7.93T|7.93E+12|1,310|2,695,933|-4.38%|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
2022-01-16 22:41:50|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|--|--|--|--
2022-01-16 22:41:54|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|--
2022-01-16 22:41:58|06820|101527|DGIK|1.1T|1.1E+12|200|129,505,731|300%|19|2021-11-03|Nov 03, 2021|09/2021|0.25|--|69770000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.19|--|80550000000|--
2022-01-16 22:42:00|06821|1172506|NPGF|233.3B|233300000000|72.00|15,486,961|-|7|2021-11-02|Nov 02, 2021|09/2021|-0.18|--|48810000000|--|2021-07-30|Jul 30, 2021|06/2020|1.72|--|161800000000|--
2022-01-16 22:42:04|06822|101528|NRCA|696.12B|696120000000|288|1,049,447|-22.99%|19|2021-11-25|Nov 25, 2021|09/2021|3.2|--|367900000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|314700000000|--
2022-01-16 22:42:07|06823|1153026|NZIA|329.63B|329630000000|150|143,241|-1.96%|11|2021-11-26|Nov 26, 2021|09/2021|-0.01|--|35220000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.17|--|15800000000|--
2022-01-16 22:42:10|06824|101529|META|1.94T|1.94E+12|112|2,942,077|-49.55%|19|2021-11-30|Nov 30, 2021|09/2021|-0.66|--|156600000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|222900000000|--
2022-01-16 22:42:14|06825|102971|UNIT|23.83B|23830000000|316|34,698|78.53%|14|2020-07-30|Jul 30, 2020|06/2020|0.79|--|13000000000|--|2020-06-30|Jun 30, 2020|03/2020|2.13|--|39800000000|--
2022-01-16 22:42:18|06826|997895|PORT|1.69T|1.69E+12|600|44,825|39.53%|19|2021-10-28|Oct 28, 2021|09/2021|-12.95|--|469200000000|--|2021-08-27|Aug 27, 2021|06/2021|-2.61|--|257900000000|--
2022-01-16 22:42:21|06827|1114107|DIVA|2.49T|2.49E+12|1,780|397,558|61.82%|13|2021-11-15|Nov 15, 2021|09/2021|405.14|--|1000000000|--|2021-08-07|Aug 07, 2021|06/2021|710.99|--|1000000000|--
2022-01-16 22:42:24|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|--|--|--
2022-01-16 22:42:27|06829|1153000|OPMS|112.23B|112230000000|140|20,887,577|-48.91%|12|2021-11-25|Nov 25, 2021|09/2021|-1.03|--|9410000000|--|2021-09-27|Sep 27, 2021|06/2021|0.59|--|16700000000|--
2022-01-16 22:42:31|06830|101608|TKIM|24.52T|2.452E+13|7,875|3,312,133|-42.1%|9|2021-11-22|Nov 22, 2021|09/2021|263.34|--|3000000000|--|2021-08-23|Aug 23, 2021|06/2021|1270.67|--|--|3000000000
2022-01-16 22:42:34|06831|101532|APIC|12.94T|1.294E+13|1,100|11,731,688|37.5%|19|2021-11-30|Nov 30, 2021|09/2021|0.76|--|535200000000|--|2021-08-24|Aug 24, 2021|06/2021|3.16|--|565400000000|--
2022-01-16 22:42:38|06832|1163264|UANG|968B|968000000000|800.00|24,203|330.11%|7|2021-11-02|Nov 02, 2021|09/2021|-24.41|--|274200000|--|2021-08-25|Aug 25, 2021|06/2021|-19.45|--|3350000000|--
2022-01-16 22:42:41|06833|101533|PWON|21.09T|2.109E+13|438|36,627,850|-21.08%|21|2021-11-17|Nov 17, 2021|09/2021|5.29|5.47|1000000000|1000000000|2021-08-25|Aug 25, 2021|06/2021|4.46|8.39|1000000000|1000000000
2022-01-16 22:42:46|06834|1155744|PSGO|4.52T|4.52E+12|240|28,107,222|126.42%|11|2021-10-28|Oct 28, 2021|09/2021|2.34|--|423300000000|--|2021-07-29|Jul 29, 2021|06/2021|-0.58|--|298800000000|--
2022-01-16 22:42:49|06835|1174977|NICL|628.06B|628060000000|65.00|35,806,434|-|5|2021-11-04|Nov 04, 2021|09/2020|43.06|--|178200000000|--|2021-11-04|Nov 04, 2021|09/2021|-8.3|--|77460000000|--
2022-01-16 22:42:52|06836|101534|PBRX|913.44B|913440000000|141|8,287,534|-42.68%|9|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-16 22:42:56|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|--
2022-01-16 22:42:59|06838|1174310|MGLV|369.41B|369410000000|194.00|248,263|-|4|2021-11-17|Nov 17, 2021|09/2020|0.28|--|13780000000|--|2021-11-17|Nov 17, 2021|09/2021|0.97|--|35870000000|--
2022-01-16 22:43:02|06839|1057073|PBID|3.02T|3.02E+12|1,610|995,994|3.21%|18|2021-10-28|Oct 28, 2021|09/2021|45.62|--|1000000000|--|2021-07-28|Jul 28, 2021|06/2021|60.68|--|1000000000|--
2022-01-16 22:43:05|06840|943654|PEGE|2.64T|2.64E+12|930|299,544|638.1%|19|2021-10-29|Oct 29, 2021|09/2021|-35.79|--|-99860000000|--|2021-07-29|Jul 29, 2021|06/2021|4.36|--|11980000000|--
2022-01-16 22:43:08|06841|1168365|PMMP|1.05T|1.05E+12|446.00|26,758,027|65.19%|5|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-16 22:43:11|06842|101535|PNLF|5.54T|5.54E+12|173|30,460,775|-31.89%|19|2021-11-30|Nov 30, 2021|09/2021|15.35|--|571000000000|--|2021-08-31|Aug 31, 2021|06/2021|14.52|--|481800000000|--
2022-01-16 22:43:13|06843|101537|PANS|896.8B|896800000000|1,255|223,427|-11.62%|19|2021-10-28|Oct 28, 2021|09/2021|64.89|--|115400000000|--|2021-07-29|Jul 29, 2021|06/2021|24.26|--|77340000000|--
2022-01-16 22:43:17|06844|101536|PNIN|2.79T|2.79E+12|685|565,283|-22.6%|19|2021-12-01|Dec 01, 2021|09/2021|79.44|--|569700000000|--|2021-08-31|Aug 31, 2021|06/2021|50.51|--|481400000000|--
2022-01-16 22:43:21|06845|101538|PANR|259.2B|259200000000|216|6,400,689|35%|19|2021-11-29|Nov 29, 2021|09/2021|-169.52|--|20010000000|--|2021-09-15|Sep 15, 2021|03/2021|-103.74|--|17610000000|--
2022-01-16 22:43:23|06846|991136|PBSA|1.09T|1.09E+12|725|9,829|45.58%|19|2021-11-26|Nov 26, 2021|09/2021|22.46|--|76980000000|--|2021-08-31|Aug 31, 2021|06/2021|0.91|--|26340000000|--
2022-01-16 22:43:27|06847|101540|PICO|54B|54000000000|95|118,938|-41.72%|20|2021-12-01|Dec 01, 2021|09/2021|-4.46|--|123400000000|--|2021-09-10|Sep 10, 2021|06/2021|-45.13|--|126400000000|--
2022-01-16 22:43:30|06848|101541|NIKL|2.36T|2.36E+12|935|389,684|-51.05%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|--|--|--|--
2022-01-16 22:43:33|06849|101542|BBRM|266.77B|266770000000|50|46,738|0%|5|2018-05-25|May 25, 2018|03/2018|-0|--|5080000|--|2018-03-29|Mar 29, 2018|12/2017|-0.15|--|4600000|--
2022-01-16 22:43:37|06850|101253|NELY|869.5B|869500000000|370|7,834,338|166.19%|19|2021-11-15|Nov 15, 2021|09/2021|7.65|--|56890000000|--|2021-08-05|Aug 05, 2021|06/2021|5.59|--|50630000000|--
2022-01-16 22:43:39|06851|1056131|PSSI|2.13T|2.13E+12|396|5,810,069|132.94%|2|2018-04-26|Apr 26, 2018|03/2018|--|--|16160000|--|2017-05-04|May 04, 2017|03/2017|-0.36|--|10120000|--
2022-01-16 22:43:43|06852|101250|PGLI|188.37B|188370000000|386|388,348|94.95%|19|2021-11-10|Nov 10, 2021|09/2021|7.99|--|3330000000|--|2021-08-26|Aug 26, 2021|06/2021|4.12|--|3520000000|--
2022-01-16 22:43:46|06853|101531|PJAA|848B|848000000000|530|247,619|-10.92%|19|2021-11-01|Nov 01, 2021|09/2021|-61.22|--|33350000000|--|2021-08-23|Aug 23, 2021|06/2021|-23.61|--|121400000000|--
2022-01-16 22:43:50|06854|101549|PTPP|6.19T|6.19E+12|1,000|28,707,883|-55.16%|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
2022-01-16 22:43:54|06855|998095|KONI|291.72B|291720000000|935|12,828|122.62%|19|2021-11-30|Nov 30, 2021|09/2021|11.99|--|31820000000|--|2021-09-10|Sep 10, 2021|06/2021|5.18|--|26410000000|--
2022-01-16 22:44:00|06856|101543|GPRA|363.52B|363520000000|85|18,046,284|14.86%|19|2021-11-03|Nov 03, 2021|09/2021|5.46|--|130600000000|--|2021-08-31|Aug 31, 2021|06/2021|2.46|--|70410000000|--
2022-01-16 22:44:03|06857|101544|PKPK|117.6B|117600000000|196|66,648,510|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|--
2022-01-16 22:44:06|06858|1156527|TRIN|1.08T|1.08E+12|246|12,227,509|18.27%|12|2021-12-01|Dec 01, 2021|09/2021|-1.72|--|506000000|--|2021-08-30|Aug 30, 2021|06/2021|-1.82|--|1110000000|--
2022-01-16 22:44:09|06859|101530|PGAS|32.48T|3.248E+13|1,340|119,049,172|-24.51%|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
2022-01-16 22:44:13|06860|101488|LSIP|8.32T|8.32E+12|1,220|22,924,394|-9.29%|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
2022-01-16 22:44:16|06861|101546|PTRO|2.2T|2.2E+12|2,220|775,589|10.45%|5|2018-04-26|Apr 26, 2018|03/2018|--|--|89520000|--|2018-03-19|Mar 19, 2018|12/2017|--|--|78990000|--
2022-01-16 22:44:19|06862|1116267|PEHA|936.6B|936600000000|1,115|381,030|-47.65%|13|2021-11-25|Nov 25, 2021|09/2021|0.55|--|300900000000|--|2021-09-01|Sep 01, 2021|06/2021|3.89|--|240900000000|--
2022-01-16 22:44:24|06863|101254|RODA|1.1T|1.1E+12|81|10,488,452|55.77%|19|2021-11-10|Nov 10, 2021|09/2021|1.03|--|173800000000|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|60320000000|--
2022-01-16 22:44:27|06864|1165603|PNGO|1.18T|1.18E+12|1,515.00|38,366|46.38%|6|2021-11-03|Nov 03, 2021|09/2021|70.78|--|547500000000|--|2021-08-20|Aug 20, 2021|06/2021|72.26|--|528600000000|--
2022-01-16 22:44:32|06865|101255|PTSP|1.44T|1.44E+12|6,500|1,257|132.14%|19|2021-10-28|Oct 28, 2021|09/2021|-59.49|--|84830000000|--|2021-08-12|Aug 12, 2021|06/2021|15.74|--|124700000000|--
2022-01-16 22:44:37|06866|1166256|PLAN|43.75B|43750000000|49.00|7,321,847|-48.96%|2|2021-11-01|Nov 01, 2021|06/2020|0.56|--|1500000000|--|2021-11-01|Nov 01, 2021|06/2021|-1.35|--|2780000000|--
2022-01-16 22:44:40|06867|101256|PLIN|7.25T|7.25E+12|2,050|15,970|-16.33%|19|2021-12-30|Dec 30, 2021|09/2021|49.1|--|171900000000|--|2021-10-01|Oct 01, 2021|06/2021|30.23|--|234200000000|--
2022-01-16 22:44:43|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|--
2022-01-16 22:44:46|06869|1117907|POLI|2.73T|2.73E+12|1,360|203,736|64.85%|16|2021-10-15|Oct 15, 2021|09/2021|-6.33|--|31140000000|--|2021-09-24|Sep 24, 2021|06/2021|-0.28|--|50310000000|--
2022-01-16 22:44:50|06870|1088678|POLL|5.86T|5.86E+12|705|5,011,058|-83.01%|14|2021-10-26|Oct 26, 2021|09/2021|1.59|--|165000000000|--|2021-09-30|Sep 30, 2021|06/2021|3.29|--|242600000000|--
2022-01-16 22:44:53|06871|101548|ADMG|766.17B|766170000000|197|2,513,653|-7.08%|5|2018-04-27|Apr 27, 2018|03/2018|--|--|108100000|--|2018-04-02|Apr 02, 2018|12/2017|-0|--|82050000|--
2022-01-16 22:44:56|06872|1097904|POLA|472.18B|472180000000|173|5,013,930|19.31%|12|2021-11-30|Nov 30, 2021|09/2021|-0.72|--|3800000000|--|2021-08-30|Aug 30, 2021|06/2021|0.71|--|3790000000|--
2022-01-16 22:45:03|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|--
2022-01-16 22:45:06|06874|1055263|PPRE|1.62T|1.62E+12|160|10,885,258|-42.45%|17|2021-07-30|Jul 30, 2021|06/2021|1.84|--|554900000000|--|2021-05-03|May 03, 2021|03/2021|1.67|--|665600000000|--
2022-01-16 22:45:10|06875|953597|PPRO|3.45T|3.45E+12|56|34,798,899|-45.63%|21|2021-10-29|Oct 29, 2021|09/2021|0.17|--|264600000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|362000000000|--
2022-01-16 22:45:12|06876|1163262|PGUN|1.93T|1.93E+12|386.00|214,725|59.5%|6|2021-08-23|Aug 23, 2021|06/2021|1.49|--|226400000000|--|2021-06-28|Jun 28, 2021|03/2020|5.76|--|152900000000|--
2022-01-16 22:45:15|06877|101258|PSDN|288B|288000000000|200|735,123|70.94%|20|2021-10-29|Oct 29, 2021|09/2021|-15.57|--|206700000000|--|2021-08-30|Aug 30, 2021|06/2021|-15.1|--|205900000000|--
2022-01-16 22:45:18|06878|1096064|PANI|744.15B|744150000000|1,815|572,000|1,464.66%|9|2021-11-01|Nov 01, 2021|09/2021|0.52|--|65660000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|58810000000|--
2022-01-16 22:45:21|06879|1156724|PTPW|619.12B|619120000000|705.00|242,747|-46.99%|9|2022-01-06|Jan 06, 2022|09/2021|22.17|--|101800000000|--|2021-08-31|Aug 31, 2021|06/2021|5.88|--|53620000000|--
2022-01-16 22:45:25|06880|101550|PRAS|180.87B|180870000000|258|6,278,581|84.29%|19|2021-12-06|Dec 06, 2021|09/2021|-5.35|--|62220000000|--|2021-08-30|Aug 30, 2021|06/2021|56.35|--|100600000000|--
2022-01-16 22:45:27|06881|1177038|MCOL|12.23T|1.223E+13|3,440.00|1,642,864|-|0||
2022-01-16 22:45:31|06882|1057208|PCAR|287B|287000000000|246|456,089|-41.43%|19|2021-12-01|Dec 01, 2021|09/2021|0.69|--|47150000000|--|2021-08-26|Aug 26, 2021|06/2021|0.36|--|34150000000|--
2022-01-16 22:45:34|06883|1163501|PPGL|93.75B|93750000000|125.00|4,933,330|-4.58%|4|2021-08-05|Aug 05, 2021|06/2020|1.73|--|54040000000|--|2021-08-05|Aug 05, 2021|06/2021|9.57|--|114000000000|--
2022-01-16 22:45:37|06884|962001|BIMA|161.77B|161770000000|266|28,604,453|432%|18|2021-11-30|Nov 30, 2021|09/2021|-5.57|--|10660000000|--|2021-08-31|Aug 31, 2021|06/2021|-11.89|--|11770000000|--
2022-01-16 22:45:40|06885|994054|PRDA|8.06T|8.06E+12|8,600|1,512,936|159.82%|19|2021-11-02|Nov 02, 2021|09/2021|151.76|--|752300000000|--|2021-08-04|Aug 04, 2021|06/2021|151.76|--|612800000000|--
2022-01-16 22:45:44|06886|986049|OASA|224.13B|224130000000|625|3,126,791|76.55%|19|2021-10-28|Oct 28, 2021|09/2021|-0.32|--|145000000|--|2021-07-26|Jul 26, 2021|06/2021|0.22|--|1000000000|--
2022-01-16 22:45:48|06887|101259|PALM|5.45T|5.45E+12|770|14,567,697|118.75%|19|2021-11-22|Nov 22, 2021|09/2021|-78.12|--|104400000000|--|2021-08-31|Aug 31, 2021|03/2021|-51.37|--|66650000000|--
2022-01-16 22:45:52|06888|101588|STAR|787.2B|787200000000|164|553,932|76.34%|19|2021-11-30|Nov 30, 2021|09/2021|0.43|--|1010000000|--|2021-08-31|Aug 31, 2021|06/2021|0.83|--|933100000|--
2022-01-16 22:45:55|06889|1010638|CSIS|149B|149000000000|114|85,459,403|70.15%|20|2021-11-26|Nov 26, 2021|09/2021|-0.38|--|12860000000|--|2021-10-29|Oct 29, 2021|06/2021|0.22|--|13320000000|--
2022-01-16 22:45:59|06890|1075239|DFAM|695.35B|695350000000|366|286,644|102.21%|15|2021-11-01|Nov 01, 2021|09/2021|-3.94|--|16310000000|--|2021-08-27|Aug 27, 2021|06/2021|-3|--|20030000000|--
2022-01-16 22:46:02|06891|1097269|DUCK|225.87B|225870000000|176|31,739,700|-45%|11|2020-11-30|Nov 30, 2020|09/2020|-4.82|--|26980000000|--|2020-07-30|Jul 30, 2020|06/2020|-3.04|--|10760000000|--
2022-01-16 22:46:04|06892|1088204|IPCC|927.38B|927380000000|510|4,614,677|0%|15|2021-10-29|Oct 29, 2021|09/2021|0.97|--|114500000000|--|2021-07-30|Jul 30, 2021|06/2021|-1.68|--|113400000000|--
2022-01-16 22:46:07|06893|1010639|TAMU|1.88T|1.88E+12|50|290,382|0%|7|2018-07-30|Jul 30, 2018|03/2017|-0|--|3730000|--|2018-07-30|Jul 30, 2018|03/2018|-0|--|3900000|--
2022-01-16 22:46:10|06894|1078226|PZZA|1.98T|1.98E+12|660|435,233|-15.38%|17|2021-12-01|Dec 01, 2021|09/2021|8.87|--|814800000000|--|2021-08-19|Aug 19, 2021|06/2021|8.87|--|974600000000|--
2022-01-16 22:46:15|06895|101578|SIPD|2.48T|2.48E+12|1,850|71,902|32.14%|20|2021-11-01|Nov 01, 2021|09/2021|-41.58|--|1000000000|--|2021-08-31|Aug 31, 2021|06/2021|-19.66|--|1000000000|--
2022-01-16 22:46:22|06896|1076784|SPTO|1.66T|1.66E+12|615|772,452|5.13%|18|2021-11-01|Nov 01, 2021|09/2021|14.23|--|551500000000|--|2021-08-20|Aug 20, 2021|06/2021|19.05|--|474900000000|--
2022-01-16 22:46:26|06897|101251|TMAS|6.79T|6.79E+12|1,190|25,627,154|788.06%|19|2021-11-29|Nov 29, 2021|09/2021|54.31|--|819900000000|--|2021-08-25|Aug 25, 2021|06/2021|49.13|--|686500000000|--
2022-01-16 22:46:29|06898|1084863|TNCA|952.91B|952910000000|2,260|11,217,686|615.19%|14|2021-12-02|Dec 02, 2021|09/2021|4.2|--|18820000000|--|2021-10-29|Oct 29, 2021|06/2021|-0.64|--|19330000000|--
2022-01-16 22:46:32|06899|1123886|COCO|256.28B|256280000000|288|15,464,069|-57.65%|13|2021-11-02|Nov 02, 2021|09/2021|0.29|--|54540000000|--|2021-08-31|Aug 31, 2021|06/2021|0.58|--|56400000000|--
2022-01-16 22:46:36|06900|101260|PNSE|526.56B|526560000000|660|24,074|-30.89%|18|2021-12-01|Dec 01, 2021|09/2021|-10.88|--|11310000000|--|2021-08-31|Aug 31, 2021|06/2021|-15.69|--|13980000000|--
2022-01-16 22:46:40|06901|101551|PUDP|112.71B|112710000000|342|148,183|46.15%|19|2021-11-30|Nov 30, 2021|09/2021|-19.08|--|9880000000|--|2021-08-30|Aug 30, 2021|06/2021|-23.63|--|12500000000|--
2022-01-16 22:46:43|06902|953932|DMAS|9.3T|9.3E+12|193|29,080,475|-19.58%|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
2022-01-16 22:46:46|06903|1165982|PURI|388B|388000000000|388.00|23,056|30.2%|5|2021-10-28|Oct 28, 2021|09/2021|1.88|--|18360000000|--|2021-07-28|Jul 28, 2021|06/2021|0.02|--|8510000000|--
2022-01-16 22:46:49|06904|1156089|PMJS|1.94T|1.94E+12|141|5,584,464|-7.24%|12|2021-10-28|Oct 28, 2021|09/2021|3.2|--|2000000000|--|2021-08-12|Aug 12, 2021|06/2021|2.96|--|2000000000|--
2022-01-16 22:46:52|06905|1156644|PURA|363.49B|363490000000|62.00|182,881,837|-50%|11|2021-11-29|Nov 29, 2021|09/2021|0.32|--|28760000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|18580000000|--
2022-01-16 22:46:56|06906|101552|PYFA|543.11B|543110000000|1,015|327,794|-15.42%|19|2021-11-30|Nov 30, 2021|09/2021|8.59|--|183900000000|--|2021-08-27|Aug 27, 2021|06/2021|0.96|--|105100000000|--
2022-01-16 22:47:03|06907|953933|HDFA|1.26T|1.26E+12|193|841,067|48.46%|19|2021-10-28|Oct 28, 2021|09/2021|1.62|--|45280000000|--|2021-07-29|Jul 29, 2021|06/2021|1.25|--|30540000000|--
2022-01-16 22:47:06|06908|101553|RUIS|160.16B|160160000000|208|306,238|-25.18%|19|2021-11-11|Nov 11, 2021|09/2021|4.16|--|420400000000|--|2021-08-27|Aug 27, 2021|06/2021|2.98|--|398300000000|--
2022-01-16 22:47:11|06909|101554|RALS|3.98T|3.98E+12|620|5,954,377|-24.85%|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
2022-01-16 22:47:14|06910|101555|ARTI|392B|392000000000|50|16,945|0%|18|2021-11-29|Nov 29, 2021|06/2021|4.81|--|948800000|--|2021-06-21|Jun 21, 2021|03/2021|-4.63|--|430500000|--
2022-01-16 22:47:18|06911|950067|PSKT|941.96B|941960000000|91|34,664,823|82%|19|2021-11-17|Nov 17, 2021|09/2021|-0.36|--|10400000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.37|--|10980000000|--
2022-01-16 22:47:21|06912|101261|RELI|828B|828000000000|460|23,246|48.39%|22|2021-11-03|Nov 03, 2021|09/2021|4.34|--|16330000000|--|2021-08-27|Aug 27, 2021|06/2021|4.39|--|8080000000|--
2022-01-16 22:47:24|06913|1155912|REAL|504.15B|504150000000|76|213,092,039|52%|11|2021-11-30|Nov 30, 2021|09/2021|0.06|--|3100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|3860000000|--
2022-01-16 22:47:29|06914|101557|KKGI|1.28T|1.28E+12|272|1,156,048|-11.11%|19|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2022-01-16 22:47:32|06915|101262|RICY|57.75B|57750000000|90|8,045,739|13.92%|20|2021-11-29|Nov 29, 2021|09/2021|-38.23|--|304400000000|--|2021-08-25|Aug 25, 2021|06/2021|-13.97|--|297300000000|--
2022-01-16 22:47:35|06916|101263|RIGS|197.36B|197360000000|324|838,041|21.8%|5|2018-06-29|Jun 29, 2018|03/2018|-0.02|--|6940000|--|2018-01-31|Jan 31, 2018|12/2017|-0|--|7020000|--
2022-01-16 22:47:38|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|--
2022-01-16 22:47:42|06918|101559|RBMS|265.62B|265620000000|100|219,697,391|100%|19|2021-11-26|Nov 26, 2021|09/2021|-5.97|--|10670000000|--|2021-08-25|Aug 25, 2021|06/2021|-4.78|--|3360000000|--
2022-01-16 22:47:45|06919|1166029|ROCK|1.03T|1.03E+12|715.00|45,913|-15.38%|7|2021-11-25|Nov 25, 2021|09/2021|-3.88|--|21150000000|--|2021-09-27|Sep 27, 2021|06/2020|1.28|--|26600000000|--
2022-01-16 22:47:48|06920|945177|RDTX|1.89T|1.89E+12|7,025|20,766|36.41%|19|2021-11-04|Nov 04, 2021|09/2021|144.47|--|107400000000|--|2021-08-26|Aug 26, 2021|06/2021|154.36|--|94580000000|--
2022-01-16 22:47:52|06921|1084857|PRIM|1.32T|1.32E+12|388|11,775,225|70.18%|14|2021-11-30|Nov 30, 2021|09/2021|12.47|--|231500000000|--|2021-09-14|Sep 14, 2021|06/2021|13.94|--|187100000000|--
2022-01-16 22:47:56|06922|1156446|INDO|397.11B|397110000000|92|29,788,386|-26.4%|10|2021-11-29|Nov 29, 2021|09/2021|0.74|--|3450000000|--|2021-07-26|Jul 26, 2021|06/2021|-0.15|--|845700000|--
2022-01-16 22:48:01|06923|101560|RAJA|777.78B|777780000000|184|8,743,656|-32.85%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-16 22:48:04|06924|101561|SIMP|7.13T|7.13E+12|460|5,462,781|2.68%|21|2021-12-01|Dec 01, 2021|09/2021|22.21|--|5000000000|--|2021-08-13|Aug 13, 2021|06/2021|7.00|--|4000000000|--
2022-01-16 22:48:09|06925|101562|MYOH|3.96T|3.96E+12|1,795|51,547|42.46%|5|2018-04-30|Apr 30, 2018|03/2018|--|--|52840000|--|2018-03-26|Mar 26, 2018|12/2017|--|--|54770000|--
2022-01-16 22:48:12|06926|101563|SGRO|3.69T|3.69E+12|2,030|294,447|23.78%|20|2021-11-02|Nov 02, 2021|09/2021|67.53|--|1000000000|--|2021-07-30|Jul 30, 2021|06/2021|97.75|--|1000000000|--
2022-01-16 22:48:16|06927|101264|SMDR|3.34T|3.34E+12|1,020|12,706,966|242.28%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-16 22:48:20|06928|1009374|MINA|328.13B|328130000000|50|4,344,267|0%|19|2021-11-30|Nov 30, 2021|09/2021|-0.23|--|463200000|--|2021-08-31|Aug 31, 2021|06/2021|-0.17|--|1030000000|--
2022-01-16 22:48:24|06929|1031326|603580|1.65B|1650000000|12.60|1,724,528|11.41%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|77200000|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|85280000|--
2022-01-16 22:48:27|06930|996071|603089|2.1B|2100000000|9.42|3,951,463|14.6%|19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|425200000|--|2021-08-25|Aug 25, 2021|06/2021|-0.02|--|372300000|--
2022-01-16 22:48:30|06931|1141900|688012|72.29B|72290000000|117.30|6,080,509|-33.11%|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
2022-01-16 22:48:34|06932|100586|600391|7.64B|7640000000|23.15|9,836,297|0.35%|21|2021-10-29|Oct 29, 2021|09/2021|0.02|--|828700000|--|2021-08-28|Aug 28, 2021|06/2021|-0.68|--|761800000|--
2022-01-16 22:48:37|06933|100983|600893|140.74B|140740000000|52.80|31,925,685|-21.08%|21|2021-10-28|Oct 28, 2021|09/2021|0.12|--|8260000000|8260000000|2021-08-28|Aug 28, 2021|06/2021|0.16|--|6340000000|--
2022-01-16 22:48:42|06934|100643|600469|3.58B|3580000000|4.91|7,580,167|-10.4%|20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|1250000000|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|1470000000|--
2022-01-16 22:48:46|06935|100415|600151|18.63B|18630000000|12.99|22,779,663|53.36%|19|2021-10-30|Oct 30, 2021|09/2021|-0.44|--|1590000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.44|--|1470000000|--
2022-01-16 22:48:50|06936|100950|600855|6.65B|6650000000|14.75|12,152,523|-7.87%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|612300000|--|2021-08-16|Aug 16, 2021|06/2021|0.27|--|727500000|--
2022-01-16 22:48:53|06937|100659|600501|5.56B|5560000000|13.20|13,620,492|20.66%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1210000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|1010000000|--
2022-01-16 22:48:56|06938|101047|601111|136.39B|136390000000|9.39|40,740,215|32.63%|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
2022-01-16 22:49:01|06939|100489|600271|24.59B|24590000000|13.27|14,480,398|3.35%|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
2022-01-16 22:49:04|06940|101096|601600|100.94B|100940000000|5.93|371,047,596|67.04%|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
2022-01-16 22:49:08|06941|100512|600298|43.64B|43640000000|52.40|8,788,340|-7.78%|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
2022-01-16 22:49:12|06942|994536|603031|5.74B|5740000000|51.23|1,866,934|135.11%|20|2021-10-29|Oct 29, 2021|09/2021|-0.12|--|466500000|--|2021-08-27|Aug 27, 2021|06/2021|-0.06|--|368600000|--
2022-01-16 22:49:16|06943|100285|600012|11.91B|11910000000|7.18|5,357,383|20.07%|21|2021-10-28|Oct 28, 2021|09/2021|0.2283|--|893660000|--|2021-08-28|Aug 28, 2021|06/2021|0.22|--|840200000|--
2022-01-16 22:49:20|06944|996081|603429|9.35B|9350000000|24.60|5,168,030|-17.97%|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|--
2022-01-16 22:49:23|06945|1162062|603815|4.78B|4780000000|7.73|5,052,577|-22.08%|11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|1560000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|1080000000|--
2022-01-16 22:49:28|06946|1091243|601606|8.56B|8560000000|11.82|16,725,411|0.25%|18|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|224600000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|344300000|--
2022-01-16 22:49:31|06947|953123|603599|16.57B|16570000000|35.91|6,203,773|48.51%|20|2021-10-28|Oct 28, 2021|09/2021|0.87|--|1620000000|--|2021-08-05|Aug 05, 2021|06/2021|0.75|--|1260000000|--
2022-01-16 22:49:35|06948|100872|600761|9.07B|9070000000|12.25|10,515,213|-11.36%|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|--
2022-01-16 22:49:39|06949|100999|600971|7.64B|7640000000|6.37|22,363,195|12.74%|20|2021-10-29|Oct 29, 2021|09/2021|0.20|--|1750000000|--|2021-08-20|Aug 20, 2021|06/2021|0.21|--|1490000000|--
2022-01-16 22:49:42|06950|942800|600418|32.24B|32240000000|14.76|101,727,350|44.42%|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
2022-01-16 22:49:46|06951|950055|603199|2.47B|2470000000|22.35|744,088|21.01%|20|2021-10-20|Oct 20, 2021|09/2021|0.38|--|77650000|--|2021-07-30|Jul 30, 2021|06/2021|0.38|--|147400000|--
2022-01-16 22:49:49|06952|955764|603589|38.25B|38250000000|64.08|12,955,622|-7.06%|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
2022-01-16 22:49:52|06953|996090|603689|3.53B|3530000000|10.52|3,574,626|4.78%|19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|1050000000|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|1030000000|--
2022-01-16 22:49:55|06954|100450|600218|5.51B|5510000000|12.66|30,875,687|44.85%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1350000000|--|2021-08-25|Aug 25, 2021|06/2021|0.15|--|1370000000|--
2022-01-16 22:49:58|06955|100712|600567|14.71B|14710000000|3.29|41,217,333|3.79%|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|--
2022-01-16 22:50:02|06956|101017|600990|7.58B|7580000000|47.64|4,379,105|1.66%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|1320000000|--|2021-08-24|Aug 24, 2021|06/2021|-0.06|--|500900000|--
2022-01-16 22:50:06|06957|100475|600237|4.8B|4800000000|8.51|38,144,756|69.86%|20|2021-10-25|Oct 25, 2021|09/2021|0.01|--|241100000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|253600000|--
2022-01-16 22:50:09|06958|1031220|603357|4.82B|4820000000|10.60|3,971,463|15.97%|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|--
2022-01-16 22:50:12|06959|100660|600502|7.64B|7640000000|4.44|19,223,347|18.72%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|18070000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|17540000000|--
2022-01-16 22:50:17|06960|101120|601801|10.13B|10130000000|5.09|10,060,538|7.38%|21|2021-10-30|Oct 30, 2021|09/2021|0.1|--|2870000000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2560000000|--
2022-01-16 22:50:20|06961|100529|600318|5.74B|5740000000|11.66|40,231,522|39.64%|19|2021-10-23|Oct 23, 2021|09/2021|0.03|--|92780000|--|2021-08-14|Aug 14, 2021|06/2021|-0|--|104200000|--
2022-01-16 22:50:25|06962|953916|603198|48.86B|48860000000|61.07|10,895,703|83.78%|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|--
2022-01-16 22:50:30|06963|1052665|603527|2.83B|2830000000|11.61|6,281,100|60.8%|19|2021-10-25|Oct 25, 2021|09/2021|0.19|--|1770000000|--|2021-08-15|Aug 15, 2021|06/2021|0.16|--|1780000000|--
2022-01-16 22:50:34|06964|994587|603696|2.28B|2280000000|9.71|3,117,255|-5.45%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|145500000|--|2021-08-24|Aug 24, 2021|06/2021|0.06|--|124500000|--
2022-01-16 22:50:37|06965|1141904|688019|12.97B|12970000000|243.61|725,544|-25.16%|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
2022-01-16 22:50:42|06966|100714|600569|8.56B|8560000000|2.980|37,140,056|29.57%|20|2021-10-30|Oct 30, 2021|09/2021|-0.04|--|13610000000|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|13710000000|--
2022-01-16 22:50:45|06967|100591|600397|2.87B|2870000000|2.900|27,037,358|6.23%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|4180000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|2170000000|--
2022-01-16 22:50:48|06968|996184|603839|3.49B|3490000000|8.73|1,513,933|-3.64%|19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|670600000|--|2021-08-25|Aug 25, 2021|06/2021|0.17|--|717900000|--
2022-01-16 22:50:52|06969|950054|603020|5.33B|5330000000|13.92|9,892,149|56.93%|20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|821000000|--|2021-08-30|Aug 30, 2021|06/2021|0.19|--|872100000|--
2022-01-16 22:50:55|06970|1141895|688007|13.7B|13700000000|30.26|6,342,087|50.62%|12|2021-10-22|Oct 22, 2021|09/2021|0.13|--|555900000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|579700000|--
2022-01-16 22:50:58|06971|942805|600629|4.26B|4260000000|6.72|2,777,618|-10.4%|20|2021-10-29|Oct 29, 2021|09/2021|0.11|--|2010000000|--|2021-08-30|Aug 30, 2021|06/2021|0.16|--|2110000000|--
2022-01-16 22:51:02|06972|1141911|688088|16.52B|16520000000|41.17|3,838,303|-37.34%|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
2022-01-16 22:51:05|06973|1162068|603790|2.01B|2010000000|10.68|1,161,371|3.29%|11|2021-10-28|Oct 28, 2021|09/2021|0.05|--|225700000|--|2021-08-19|Aug 19, 2021|06/2021|0.14|--|219400000|--
2022-01-16 22:51:08|06974|994531|603017|2.78B|2780000000|10.16|4,146,405|8.2%|20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|357600000|--|2021-08-30|Aug 30, 2021|06/2021|0.24|--|365400000|--
2022-01-16 22:51:12|06975|1052663|603378|7.18B|7180000000|24.12|3,668,473|-20.69%|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|--
2022-01-16 22:51:15|06976|101131|601890|9.29B|9290000000|9.68|57,399,608|56.63%|20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|258200000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|303400000|--
2022-01-16 22:51:19|06977|100704|600558|3.25B|3250000000|3.62|12,333,387|21.89%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|899600000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|917400000|--
2022-01-16 22:51:23|06978|100545|600336|5.39B|5390000000|6.75|37,449,072|-12.45%|20|2021-10-25|Oct 25, 2021|09/2021|0.05|--|2210000000|--|2021-08-30|Aug 30, 2021|06/2021|0.1|--|2560000000|--
2022-01-16 22:51:26|06979|1162077|603551|4.13B|4130000000|10.29|1,164,770|-18.98%|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|--
2022-01-16 22:51:29|06980|994583|603658|36.99B|36990000000|63.09|5,037,977|-47.15%|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
2022-01-16 22:51:32|06981|942816|600862|52.22B|52220000000|31.08|13,001,906|-17.12%|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|--
2022-01-16 22:51:34|06982|100822|600705|34.97B|34970000000|3.96|29,714,054|-11.21%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|4430000000|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|5050000000|--
2022-01-16 22:51:37|06983|100875|600765|51.27B|51270000000|48.75|17,384,197|130.06%|20|2021-10-25|Oct 25, 2021|09/2021|0.31|--|2090000000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|2650000000|--
2022-01-16 22:51:42|06984|100871|600760|117.63B|117630000000|60.00|13,713,598|0.48%|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
2022-01-16 22:51:46|06985|100305|600038|39.97B|39970000000|67.81|8,911,875|10.95%|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
2022-01-16 22:51:50|06986|1162052|603489|24.63B|24630000000|204.75|403,416|7.58%|12|2021-10-28|Oct 28, 2021|09/2021|1.04|--|667000000|--|2021-08-27|Aug 27, 2021|06/2021|1.32|--|705000000|--
2022-01-16 22:51:53|06987|1156730|600733|39.91B|39910000000|9.31|81,406,501|2.53%|13|2021-10-28|Oct 28, 2021|09/2021|-0.26|--|3660000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.26|--|1610000000|--
2022-01-16 22:51:56|06988|100958|600865|3.46B|3460000000|9.19|2,912,151|19.82%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|52790000|--|2021-08-07|Aug 07, 2021|06/2021|0.05|--|59410000|--
2022-01-16 22:52:03|06989|996178|601212|22.21B|22210000000|3.00|60,369,583|12.36%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|18910000000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|19790000000|--
2022-01-16 22:52:06|06990|994565|603398|7.47B|7470000000|21.79|13,763,616|127.69%|21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|76420000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|137400000|--
2022-01-16 22:52:09|06991|1162089|601577|32.21B|32210000000|8.01|14,878,817|-14.15%|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|--
2022-01-16 22:52:13|06992|1062255|601838|49.49B|49490000000|13.70|23,192,129|40.95%|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|--
2022-01-16 22:52:17|06993|994526|601997|24.35B|24350000000|6.66|13,298,758|-15.05%|19|2021-10-30|Oct 30, 2021|09/2021|0.39|--|3650000000|--|2021-08-28|Aug 28, 2021|06/2021|0.39|--|3730000000|--
2022-01-16 22:52:20|06994|994505|600926|79.94B|79940000000|13.48|21,570,896|-13.31%|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|--
2022-01-16 22:52:24|06995|994504|600919|95.56B|95560000000|6.47|101,022,077|17.42%|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|--
2022-01-16 22:52:27|06996|101029|601009|94.87B|94870000000|9.48|31,832,630|15.19%|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
2022-01-16 22:52:31|06997|994517|601229|102.29B|102290000000|7.20|20,420,364|-12.83%|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
2022-01-16 22:52:33|06998|1162086|600928|19.24B|19240000000|4.33|9,322,947|-18.76%|11|2021-10-29|Oct 29, 2021|09/2021|0.14|--|3800000000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|3790000000|--
2022-01-16 22:52:37|06999|100700|600550|10.02B|10020000000|5.44|29,598,889|17.49%|20|2021-10-28|Oct 28, 2021|09/2021|0.02|--|870700000|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|967200000|--
2022-01-16 22:52:41|07000|100618|600456|28.65B|28650000000|59.97|8,654,788|20.91%|20|2021-10-30|Oct 30, 2021|09/2021|0.4|--|1780000000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|1620000000|--
2022-01-16 22:52:44|07001|101000|600973|7.71B|7710000000|5.62|54,043,659|29.49%|19|2021-10-30|Oct 30, 2021|09/2021|0.00|--|11030000000|--|2021-08-31|Aug 31, 2021|06/2021|0.00|--|11630000000|--
2022-01-16 22:52:49|07002|101031|601011|8.02B|8020000000|5.00|44,756,339|28.53%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|1010000000|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|770800000|--
2022-01-16 22:52:53|07003|100426|600191|1.84B|1840000000|3.79|7,538,279|-33.86%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|36020000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|436800|--
2022-01-16 22:52:57|07004|101141|601992|30.22B|30220000000|2.83|22,225,402|-4.39%|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|--
2022-01-16 22:53:00|07005|101106|601678|14.77B|14770000000|7.70|81,895,218|50.39%|19|2021-10-30|Oct 30, 2021|09/2021|0.26|--|2220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.26|--|2200000000|--
2022-01-16 22:53:03|07006|100897|600791|1.9B|1900000000|4.19|11,447,173|-2.78%|19|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|198000000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|818200000|--
2022-01-16 22:53:07|07007|100691|600538|3.23B|3230000000|6.17|17,509,990|2.83%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|114500000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|96090000|--
2022-01-16 22:53:10|07008|100627|600463|2.57B|2570000000|8.58|4,863,005|56.28%|19|2021-10-28|Oct 28, 2021|09/2021|-0.04|--|325500000|--|2021-08-25|Aug 25, 2021|06/2021|0.11|--|291800000|--
2022-01-16 22:53:14|07009|100706|600560|2.25B|2250000000|10.08|4,054,919|20.14%|19|2021-10-22|Oct 22, 2021|09/2021|0.04|--|192800000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|167200000|--
2022-01-16 22:53:18|07010|100581|600386|3.89B|3890000000|4.83|15,571,068|42.9%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|1110000000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|1150000000|--
2022-01-16 22:53:22|07011|100281|600008|24.88B|24880000000|3.39|100,418,595|16.49%|21|2021-10-30|Oct 30, 2021|09/2021|0.07|--|6600000000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|4390000000|--
2022-01-16 22:53:25|07012|100574|600376|15.84B|15840000000|6.14|10,863,159|4.78%|21|2021-10-30|Oct 30, 2021|09/2021|-0.06|0.1654|11160000000|10060000000|2021-08-28|Aug 28, 2021|06/2021|0.39|0.3309|22400000000|20130000000
2022-01-16 22:53:28|07013|100831|600723|5.88B|5880000000|8.93|11,495,865|6.95%|21|2021-10-20|Oct 20, 2021|09/2021|0.05|--|796700000|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|842500000|--
2022-01-16 22:53:32|07014|994575|603569|4.14B|4140000000|7.39|2,974,628|4.38%|20|2021-10-25|Oct 25, 2021|09/2021|0.06|--|975300000|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|1180000000|--
2022-01-16 22:53:35|07015|101157|603123|10.59B|10590000000|13.26|18,809,819|102.44%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|832200000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|753600000|--
2022-01-16 22:53:40|07016|951032|603025|22.54B|22540000000|24.34|6,048,813|7.99%|19|2021-10-25|Oct 25, 2021|09/2021|0.05|--|363100000|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|456700000|--
2022-01-16 22:53:44|07017|100394|600159|2.76B|2760000000|3.320|32,146,145|36.07%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|180500000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|280500000|--
2022-01-16 22:53:47|07018|100597|600405|4.24B|4240000000|7.70|49,934,455|21.45%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|296500000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|305200000|--
2022-01-16 22:53:55|07019|100784|600658|4.68B|4680000000|4.18|7,946,628|-17.06%|21|2021-10-30|Oct 30, 2021|09/2021|0.08|--|250400000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|275400000|--
2022-01-16 22:53:58|07020|100304|600037|12.07B|12070000000|8.67|13,235,212|-5.97%|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
2022-01-16 22:54:02|07021|994578|603588|17.47B|17470000000|16.45|9,055,849|62.75%|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
2022-01-16 22:54:05|07022|954959|603616|3.05B|3050000000|7.99|9,802,168|56.97%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|379200000|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|310400000|--
2022-01-16 22:54:09|07023|101044|601101|8.99B|8990000000|7.49|39,109,938|98.67%|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|--
2022-01-16 22:54:12|07024|100562|600361|4.25B|4250000000|6.38|8,314,072|73.37%|20|2021-10-29|Oct 29, 2021|09/2021|-0.21|--|1870000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.08|--|1840000000|--
2022-01-16 22:54:15|07025|100721|600578|20.23B|20230000000|3.03|29,650,660|3.77%|20|2021-10-26|Oct 26, 2021|09/2021|-0.20|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.06|--|--|--
2022-01-16 22:54:18|07026|101134|601908|20.98B|20980000000|8.69|63,290,789|-24.5%|20|2021-10-28|Oct 28, 2021|09/2021|0.14|--|1430000000|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|1260000000|--
2022-01-16 22:54:25|07027|1162083|603590|5.14B|5140000000|32.82|736,195|-6.5%|11|2021-10-25|Oct 25, 2021|09/2021|0.24|--|141000000|--|2021-08-23|Aug 23, 2021|06/2021|0.23|--|244500000|--
2022-01-16 22:54:29|07028|101095|601588|9.26B|9260000000|2.75|29,253,495|25%|21|2021-10-28|Oct 28, 2021|09/2021|0.40|--|6950000000|--|2021-08-18|Aug 18, 2021|06/2021|0.40|--|3690000000|--
2022-01-16 22:54:34|07029|1141910|688066|11.31B|11310000000|61.33|2,405,848|49.15%|12|2021-10-28|Oct 28, 2021|09/2021|0.26|--|375000000|--|2021-08-25|Aug 25, 2021|06/2021|0.30|--|367000000|--
2022-01-16 22:54:38|07030|994596|603778|3.14B|3140000000|4.91|7,944,441|23.37%|20|2021-10-28|Oct 28, 2021|09/2021|-0.05|--|52350000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|56030000|--
2022-01-16 22:54:42|07031|100612|600429|8.9B|8900000000|5.94|19,233,701|19.04%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1930000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|2130000000|--
2022-01-16 22:54:46|07032|101051|601126|14.68B|14680000000|18.05|43,307,774|178.12%|20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|1140000000|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1160000000|--
2022-01-16 22:54:49|07033|100601|600410|7.48B|7480000000|6.87|16,045,202|-15.91%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|636900000|--|2021-08-28|Aug 28, 2021|06/2021|--|--|963500000|--
2022-01-16 22:54:53|07034|100395|600161|43.57B|43570000000|31.73|11,050,929|-22.8%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|1010000000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|964000000|964000000
2022-01-16 22:54:56|07035|1141909|688033|10.68B|10680000000|23.80|9,025,105|73.98%|15|2021-10-30|Oct 30, 2021|09/2021|0.1|--|152000000|--|2021-08-06|Aug 06, 2021|06/2021|0.1|--|136000000|--
2022-01-16 22:55:00|07036|100336|600085|66.34B|66340000000|48.37|23,188,456|97.43%|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
2022-01-16 22:55:08|07037|1072210|603516|3.57B|3570000000|19.13|3,288,959|-15.51%|18|2021-10-26|Oct 26, 2021|09/2021|0.12|--|124400000|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|119900000|--
2022-01-16 22:55:11|07038|1162049|603613|37.83B|37830000000|110.00|3,079,858|18.94%|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|--
2022-01-16 22:55:15|07039|100484|600266|9.53B|9530000000|4.59|10,461,184|-5.56%|20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|1960000000|--|2021-08-07|Aug 07, 2021|06/2021|-0.07|--|8200000000|--
2022-01-16 22:55:19|07040|100956|600861|8.86B|8860000000|27.98|6,550,649|89.31%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|165500000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|167200000|--
2022-01-16 22:55:25|07041|100470|600246|20.25B|20250000000|10.41|22,154,300|45.8%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|196500000|--|2021-07-28|Jul 28, 2021|06/2021|-0.01|--|187500000|--
2022-01-16 22:55:29|07042|997532|603138|5.79B|5790000000|20.45|13,172,103|54.11%|19|2021-10-25|Oct 25, 2021|09/2021|-0|--|95150000|--|2021-07-27|Jul 27, 2021|06/2021|0.01|--|96220000|--
2022-01-16 22:55:39|07043|942795|600055|13.78B|13780000000|25.71|9,415,814|160.49%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|305900000|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|254800000|--
2022-01-16 22:55:42|07044|1162055|603392|129.37B|129370000000|213.12|1,469,272|21.27%|9|2021-10-28|Oct 28, 2021|09/2021|0.71|--|1630000000|--|2021-08-18|Aug 18, 2021|06/2021|0.71|--|1140000000|--
2022-01-16 22:55:45|07045|1141907|688028|3.77B|3770000000|47.12|1,498,606|38.38%|15|2021-10-27|Oct 27, 2021|09/2021|0.24|--|82350000|--|2021-08-10|Aug 10, 2021|06/2021|0.18|--|80560000|--
2022-01-16 22:55:49|07046|1162058|603267|36.32B|36320000000|156.50|2,249,579|12.93%|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|--
2022-01-16 22:55:52|07047|1156679|601816|238.66B|238660000000|4.86|38,214,084|-13.06%|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
2022-01-16 22:55:57|07048|100399|600166|23.15B|23150000000|3.550|83,848,625|25%|21|2021-10-30|Oct 30, 2021|09/2021|0.04|--|12820000000|--|2021-07-24|Jul 24, 2021|06/2021|0.04|--|16060000000|--
2022-01-16 22:56:00|07049|1162056|603068|7.67B|7670000000|50.73|2,549,022|-36.19%|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|--
2022-01-16 22:56:03|07050|1156734|603719|16.04B|16040000000|40.31|3,146,758|-38.5%|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
2022-01-16 22:56:07|07051|102958|600681|7.24B|7240000000|5.31|9,037,939|1.34%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|684900000|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|775800000|--
2022-01-16 22:56:11|07052|1081714|603596|33.29B|33290000000|81.48|4,079,518|125.71%|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|--
2022-01-16 22:56:15|07053|101008|600980|3B|3000000000|17.24|6,299,094|22.01%|19|2021-10-25|Oct 25, 2021|09/2021|0.16|--|168400000|--|2021-08-25|Aug 25, 2021|06/2021|0.1|--|175100000|--
2022-01-16 22:56:18|07054|100663|600510|7.65B|7650000000|7.54|7,510,609|12.2%|20|2021-10-26|Oct 26, 2021|09/2021|0.26|--|1840000000|--|2021-08-24|Aug 24, 2021|06/2021|0.26|--|2830000000|--
2022-01-16 22:56:23|07055|100513|600299|33.55B|33550000000|12.51|10,173,870|10.41%|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
2022-01-16 22:56:26|07056|1159375|601696|36.73B|36730000000|13.22|20,086,643|-48.44%|12|2021-10-28|Oct 28, 2021|09/2021|0.12|--|1020000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|880500000|--
2022-01-16 22:56:30|07057|101162|603167|3.78B|3780000000|7.99|5,459,681|-10.02%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|321500000|--|2021-08-20|Aug 20, 2021|06/2021|0.17|--|386100000|--
2022-01-16 22:56:34|07058|994592|603727|5.36B|5360000000|19.03|4,065,778|30.52%|20|2021-10-21|Oct 21, 2021|09/2021|0.15|--|925600000|--|2021-07-29|Jul 29, 2021|06/2021|0.41|--|1410000000|--
2022-01-16 22:56:37|07059|994621|603936|8.15B|8150000000|16.20|21,366,355|38.34%|19|2021-10-28|Oct 28, 2021|09/2021|0.1|--|975800000|--|2021-08-09|Aug 09, 2021|06/2021|0.21|--|946400000|--
2022-01-16 22:56:41|07060|100738|600597|19.22B|19220000000|13.94|21,085,348|-24.57%|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
2022-01-16 22:56:44|07061|102960|600708|5.48B|5480000000|2.46|14,622,931|0.41%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|3410000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|4010000000|--
2022-01-16 22:56:48|07062|101074|601339|9.15B|9150000000|6.21|17,211,532|53.33%|21|2021-10-27|Oct 27, 2021|09/2021|0.22|--|1640000000|--|2021-07-29|Jul 29, 2021|06/2021|0.15|--|2050000000|--
2022-01-16 22:56:52|07063|100479|600258|29.21B|29210000000|26.05|10,806,552|28.52%|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
2022-01-16 22:56:55|07064|100622|600455|1.47B|1470000000|23.49|1,634,360|32.26%|19|2021-10-29|Oct 29, 2021|09/2021|0.28|--|62010000|--|2021-08-13|Aug 13, 2021|06/2021|0.15|--|58900000|--
2022-01-16 22:57:04|07065|100826|600707|24.37B|24370000000|6.79|33,073,045|-14.38%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|3360000000|--|2021-08-27|Aug 27, 2021|06/2021|0.48|--|4930000000|--
2022-01-16 22:57:07|07066|1054840|601108|37.25B|37250000000|10.38|57,253,297|-11.88%|19|2021-10-27|Oct 27, 2021|09/2021|0.15|--|1420000000|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|1850000000|--
2022-01-16 22:57:10|07067|101071|601311|16.9B|16900000000|14.46|26,815,135|42.6%|21|2021-10-26|Oct 26, 2021|09/2021|0.14|--|2900000000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|3020000000|3020000000
2022-01-16 22:57:14|07068|100474|600230|6.49B|6490000000|15.51|7,058,411|89.15%|20|2021-10-26|Oct 26, 2021|09/2021|0.77|--|517100000|--|2021-08-26|Aug 26, 2021|06/2021|0.77|--|618700000|--
2022-01-16 22:57:18|07069|1052655|603106|3.18B|3180000000|6.10|8,455,523|11.53%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|129000000|--|2021-08-26|Aug 26, 2021|06/2021|-0|--|156600000|--
2022-01-16 22:57:21|07070|100412|600180|7.17B|7170000000|7.05|8,443,204|32.02%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|10800000000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|11420000000|--
2022-01-16 22:57:24|07071|942820|601016|27.02B|27020000000|5.390|236,363,892|50.98%|19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|796000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|910000000|--
2022-01-16 22:57:28|07072|994544|603098|22.09B|22090000000|40.99|6,260,803|411.1%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|721000000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|761000000|--
2022-01-16 22:57:31|07073|996063|601375|23.03B|23030000000|4.96|58,511,908|-13.74%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1140000000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|1260000000|--
2022-01-16 22:57:40|07074|942815|600850|14.72B|14720000000|34.49|7,647,232|28.22%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|2430000000|--|2021-08-24|Aug 24, 2021|06/2021|0.23|--|2620000000|--
2022-01-16 22:57:43|07075|996182|603615|2.23B|2230000000|9.19|2,403,777|1.32%|19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|202700000|--|2021-08-27|Aug 27, 2021|06/2021|-0|--|181400000|--
2022-01-16 22:57:47|07076|100815|600697|2.04B|2040000000|12.80|770,839|-4.05%|20|2021-10-30|Oct 30, 2021|09/2021|0.33|--|2030000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|2240000000|--
2022-01-16 22:57:52|07077|942824|603099|2.96B|2960000000|11.10|5,909,311|54.81%|20|2021-10-27|Oct 27, 2021|09/2021|-0.03|--|109500000|--|2021-08-20|Aug 20, 2021|06/2021|-0.03|--|38550000|--
2022-01-16 22:57:56|07078|100856|600742|7.89B|7890000000|11.79|34,623,955|26.5%|20|2021-10-30|Oct 30, 2021|09/2021|0.27|--|4320000000|--|2021-08-30|Aug 30, 2021|06/2021|0.27|--|5020000000|--
2022-01-16 22:57:59|07079|100543|600333|3.3B|3300000000|5.42|19,343,158|-11.44%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|275500000|--|2021-08-20|Aug 20, 2021|06/2021|-0.07|--|275200000|--
2022-01-16 22:58:03|07080|100389|600148|2.35B|2350000000|16.60|4,619,182|24.34%|19|2021-10-22|Oct 22, 2021|09/2021|0.04|--|254100000|--|2021-08-18|Aug 18, 2021|06/2021|0.09|--|370600000|--
2022-01-16 22:58:07|07081|100652|600496|9.32B|9320000000|4.63|38,600,103|-12.97%|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
2022-01-16 22:58:11|07082|100869|600757|6.86B|6860000000|5.65|8,727,400|8.86%|20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|1480000000|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|1460000000|--
2022-01-16 22:58:14|07083|996067|603035|7.4B|7400000000|20.50|17,932,100|69%|19|2021-10-26|Oct 26, 2021|09/2021|0.16|--|600600000|--|2021-08-21|Aug 21, 2021|06/2021|0.32|--|598600000|--
2022-01-16 22:58:18|07084|100684|600525|7.59B|7590000000|5.81|14,227,560|-1.19%|20|2021-10-29|Oct 29, 2021|09/2021|-0.29|--|1570000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.29|--|1450000000|--
2022-01-16 22:58:21|07085|945174|603698|9.06B|9060000000|16.90|4,291,904|-10.96%|20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|408200000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|372600000|--
2022-01-16 22:58:23|07086|1162042|605288|4.46B|4460000000|63.05|717,524|-27.99%|9|2021-10-22|Oct 22, 2021|09/2021|0.4|--|418900000|--|2021-08-25|Aug 25, 2021|06/2021|0.34|--|417000000|--
2022-01-16 22:58:27|07087|1057308|603655|2.43B|2430000000|22.90|1,752,202|22.53%|19|2021-10-20|Oct 20, 2021|09/2021|0.06|--|48690000|--|2021-08-29|Aug 29, 2021|06/2021|0.05|--|43810000|--
2022-01-16 22:58:30|07088|994550|603203|7.04B|7040000000|36.86|2,172,899|66.41%|20|2021-10-30|Oct 30, 2021|09/2021|0.42|--|210000000|--|2021-08-30|Aug 30, 2021|06/2021|0.42|--|208970000|--
2022-01-16 22:58:34|07089|994602|603819|2.83B|2830000000|13.29|5,658,401|32.5%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|333000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|395700000|--
2022-01-16 22:58:37|07090|948391|603158|5.69B|5690000000|16.52|5,995,195|23.68%|20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|436300000|--|2021-08-27|Aug 27, 2021|06/2021|0.1|--|501900000|--
2022-01-16 22:58:41|07091|101118|601799|53.85B|53850000000|188.50|1,371,716|2.03%|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
2022-01-16 22:58:44|07092|1043310|603776|4.57B|4570000000|19.87|5,650,921|50.34%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|238300000|--|2021-08-24|Aug 24, 2021|06/2021|0.2|--|231700000|--
2022-01-16 22:58:47|07093|100973|600880|8.4B|8400000000|7.68|46,238,231|107.57%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|177800000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|182100000|--
2022-01-16 22:58:51|07094|1162079|603053|9.15B|9150000000|10.29|2,697,920|-8.37%|11|2021-10-26|Oct 26, 2021|09/2021|0.14|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.15|--|--|--
2022-01-16 22:58:55|07095|1056012|603809|5.82B|5820000000|19.21|3,757,639|36.52%|19|2021-10-28|Oct 28, 2021|09/2021|0.15|--|334900000|--|2021-08-17|Aug 17, 2021|06/2021|0.21|--|364050000|--
2022-01-16 22:58:59|07096|100556|600353|4.26B|4260000000|7.83|15,910,413|56.91%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|268400000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|252600000|--
2022-01-16 22:59:04|07097|100828|600711|29.12B|29120000000|10.60|94,848,447|36.25%|20|2021-10-28|Oct 28, 2021|09/2021|0.27|--|14230000000|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|11640000000|--
2022-01-16 22:59:08|07098|100329|600078|5.68B|5680000000|8.57|24,873,596|149.13%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1010000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|--|672700000|--
2022-01-16 22:59:12|07099|101016|600988|24.53B|24530000000|15.12|34,461,809|-9.95%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|995700000|--|2021-07-31|Jul 31, 2021|06/2021|0.10|--|909500000|--
2022-01-16 22:59:15|07100|100972|600879|20.83B|20830000000|7.66|64,410,134|-0.39%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|4150000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|3970000000|--
2022-01-16 22:59:18|07101|1095973|601068|16.33B|16330000000|5.52|42,982,658|61.88%|17|2021-10-27|Oct 27, 2021|09/2021|-0.02|--|5620000000|--|2021-08-23|Aug 23, 2021|06/2021|-0.01|--|5200000000|--
2022-01-16 22:59:22|07102|101139|601965|16.98B|16980000000|17.16|5,953,507|0.94%|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|--
2022-01-16 22:59:26|07103|100572|600372|36.17B|36170000000|18.86|18,723,397|-7.68%|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
2022-01-16 22:59:28|07104|1162066|603220|5.32B|5320000000|15.94|10,303,486|11.47%|11|2021-10-29|Oct 29, 2021|09/2021|0.12|--|596600000|--|2021-08-16|Aug 16, 2021|06/2021|0.14|--|642600000|--
2022-01-16 22:59:32|07105|994540|603060|11.32B|11320000000|18.75|2,857,745|23.82%|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|--
2022-01-16 22:59:36|07106|101132|601898|84.46B|84460000000|6.37|55,693,473|35.24%|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
2022-01-16 22:59:42|07107|101144|601918|11.68B|11680000000|4.51|73,644,000|62.82%|21|2021-10-30|Oct 30, 2021|09/2021|0.26|--|3290000000|--|2021-08-28|Aug 28, 2021|06/2021|0.26|--|2470000000|--
2022-01-16 22:59:46|07108|100414|600150|103.89B|103890000000|23.23|73,535,075|26.46%|21|2021-10-30|Oct 30, 2021|09/2021|0.02|--|11120000000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|17050000000|--
2022-01-16 22:59:50|07109|100384|600138|7.82B|7820000000|10.80|12,256,840|11.34%|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
2022-01-16 22:59:53|07110|942599|603018|6.25B|6250000000|9.35|7,442,148|9.78%|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|--
2022-01-16 22:59:59|07111|100362|600115|98.9B|98900000000|5.24|29,488,800|14.41%|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
2022-01-16 23:00:02|07112|100803|600675|18.56B|18560000000|3.07|7,803,022|-6.4%|19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|1490000000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|5820000000|--
2022-01-16 23:00:05|07113|994508|600977|23.39B|23390000000|12.53|10,756,675|4.85%|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
2022-01-16 23:00:09|07114|101045|601106|23.45B|23450000000|3.420|42,444,120|12.87%|20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|6370000000|--|2021-08-27|Aug 27, 2021|06/2021|0.00|--|6840000000|--
2022-01-16 23:00:14|07115|100549|600340|13.86B|13860000000|3.56|53,437,565|-69.8%|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
2022-01-16 23:00:17|07116|996065|601881|107.35B|107350000000|10.59|28,376,124|-12.33%|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
2022-01-16 23:00:22|07117|100319|600068|15.66B|15660000000|9.93|155,606,400|49.1%|21|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.25|--|32670000000|--
2022-01-16 23:00:30|07118|100511|600297|21.87B|21870000000|2.72|69,763,156|0.37%|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
2022-01-16 23:00:34|07119|101050|601118|22.38B|22380000000|5.23|54,330,521|9.87%|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|--
2022-01-16 23:00:38|07120|942810|600730|3.28B|3280000000|5.59|10,025,056|32.46%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|18350000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|33570000|--
2022-01-16 23:00:42|07121|100429|600195|12.99B|12990000000|12.79|12,237,981|4.32%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1320000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|1290000000|--
2022-01-16 23:00:46|07122|101130|601888|391.45B|391450000000|200.49|10,181,684|-28.4%|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
2022-01-16 23:00:49|07123|100408|600176|66.77B|66770000000|16.68|52,086,148|-14%|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
2022-01-16 23:00:53|07124|1009372|603505|10.27B|10270000000|33.24|8,852,468|43.28%|19|2021-10-29|Oct 29, 2021|09/2021|0.22|--|227200000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|248000000|--
2022-01-16 23:00:56|07125|100874|600764|24.75B|24750000000|34.83|9,245,654|3.97%|20|2021-10-29|Oct 29, 2021|09/2021|0.24|--|989200000|--|2021-08-27|Aug 27, 2021|06/2021|0.3|--|1120000000|--
2022-01-16 23:01:00|07126|1162087|603967|3.68B|3680000000|13.79|3,839,481|8.75%|11|2021-10-27|Oct 27, 2021|09/2021|0.23|--|3770000000|--|2021-08-11|Aug 11, 2021|06/2021|0.2|--|2770000000|--
2022-01-16 23:01:03|07127|100670|600511|23.88B|23880000000|31.65|6,746,006|-25.34%|21|2021-10-21|Oct 21, 2021|09/2021|0.71|--|12220000000|--|2021-08-19|Aug 19, 2021|06/2021|0.62|--|11730000000|--
2022-01-16 23:01:08|07128|100325|600056|12.62B|12620000000|11.81|5,820,038|-19%|20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|8460000000|--|2021-08-25|Aug 25, 2021|06/2021|0.42|--|9690000000|--
2022-01-16 23:01:12|07129|101128|601872|32.67B|32670000000|4.03|44,917,574|-30.87%|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|--
2022-01-16 23:01:15|07130|101021|600999|147.49B|147490000000|16.96|20,662,051|-31.28%|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
2022-01-16 23:01:19|07131|101168|603993|120.55B|120550000000|5.62|175,701,897|-11.64%|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
2022-01-16 23:01:24|07132|101049|601117|62.26B|62260000000|10.19|68,666,384|57.01%|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|--
2022-01-16 23:01:28|07133|954957|601985|129.14B|129140000000|7.37|179,461,662|41.73%|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|--
2022-01-16 23:01:35|07134|100681|600536|24.84B|24840000000|50.22|9,195,721|-36.26%|20|2021-10-29|Oct 29, 2021|09/2021|-0.19|--|1760000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.41|--|1610000000|--
2022-01-16 23:01:38|07135|100366|600111|158.74B|158740000000|43.91|126,776,333|217.27%|21|2021-10-21|Oct 21, 2021|09/2021|0.31|--|9370000000|9370000000|2021-08-27|Aug 27, 2021|06/2021|0.35|--|8350000000|--
2022-01-16 23:01:41|07136|994520|601611|23.63B|23630000000|8.92|36,849,219|10.26%|20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|21710000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|21310000000|--
2022-01-16 23:01:45|07137|101121|601808|70.19B|70190000000|14.71|7,379,087|-6.78%|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|--
2022-01-16 23:01:48|07138|100548|600339|17.03B|17030000000|3.05|45,438,103|4.81%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|19530000000|--|2021-08-31|Aug 31, 2021|06/2021|0.06|--|19320000000|--
2022-01-16 23:01:52|07139|1043298|601949|10.73B|10730000000|5.89|9,296,936|-1.67%|19|2021-10-29|Oct 29, 2021|09/2021|0.19|--|1300000000|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1590000000|--
2022-01-16 23:01:55|07140|100685|600528|18.84B|18840000000|8.48|11,060,678|-8.03%|20|2021-10-29|Oct 29, 2021|09/2021|0.22|--|6600000000|--|2021-08-28|Aug 28, 2021|06/2021|0.18|--|6570000000|--
2022-01-16 23:02:00|07141|100373|600125|6.92B|6920000000|5.30|12,425,748|-6.36%|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
2022-01-16 23:02:03|07142|100768|600636|4.5B|4500000000|10.27|4,719,720|-18.17%|19|2021-10-30|Oct 30, 2021|09/2021|0.13|--|130000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|100600000|--
2022-01-16 23:02:09|07143|102088|600217|8.67B|8670000000|6.24|30,302,543|16.42%|20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|1020000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|904700000|--
2022-01-16 23:02:13|07144|102084|600062|14.06B|14060000000|13.48|8,905,352|12.33%|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
2022-01-16 23:02:16|07145|1162035|601698|55.92B|55920000000|13.98|8,676,899|-24.31%|10|2021-10-29|Oct 29, 2021|09/2021|0.03|--|613600000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|653200000|--
2022-01-16 23:02:19|07146|996064|601858|6.95B|6950000000|8.79|2,865,159|-9.19%|20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|580500000|--|2021-08-28|Aug 28, 2021|06/2021|0.25|--|797700000|--
2022-01-16 23:02:23|07147|1082120|601066|215.56B|215560000000|27.79|19,051,256|-34.58%|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
2022-01-16 23:02:28|07148|101140|601989|94.86B|94860000000|4.16|94,782,562|-5.67%|21|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|8640000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|9080000000|--
2022-01-16 23:02:31|07149|100638|600482|40.32B|40320000000|18.66|7,735,733|-0.16%|21|2021-10-29|Oct 29, 2021|09/2021|0.16|--|6540000000|--|2021-08-27|Aug 27, 2021|06/2021|0.16|--|7050000000|--
2022-01-16 23:02:35|07150|101041|601098|17.58B|17580000000|9.79|8,915,923|6.07%|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
2022-01-16 23:02:39|07151|100298|600029|117.79B|117790000000|6.95|39,020,594|22.36%|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
2022-01-16 23:02:42|07152|100367|600118|30.39B|30390000000|25.70|9,400,300|-25.66%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1200000000|--|2021-08-25|Aug 25, 2021|06/2021|0.08|--|1700000000|--
2022-01-16 23:02:46|07153|100393|600158|12.36B|12360000000|12.88|26,715,977|12.69%|20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|272300000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|252900000|--
2022-01-16 23:02:49|07154|1164175|600956|31.4B|31400000000|15.30|15,997,296|93.18%|9|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|2300000000|--|2021-08-25|Aug 25, 2021|06/2021|0.17|--|3110000000|--
2022-01-16 23:02:52|07155|100339|600088|4.43B|4430000000|11.15|4,453,737|2.67%|20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|183700000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|228200000|--
2022-01-16 23:02:55|07156|101154|603005|18.8B|18800000000|46.15|14,812,149|-31.21%|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|--
2022-01-16 23:02:59|07157|100280|600007|14.76B|14760000000|14.65|4,544,214|17.29%|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|--
2022-01-16 23:03:03|07158|101063|601179|27.47B|27470000000|5.36|72,674,626|17.8%|21|2021-10-29|Oct 29, 2021|09/2021|0.01|--|4490000000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|4520000000|--
2022-01-16 23:03:08|07159|1155894|601916|144.74B|144740000000|3.52|19,547,577|-13.51%|11|2021-10-28|Oct 28, 2021|09/2021|0.19|--|14510000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|12900000000|--
2022-01-16 23:03:11|07160|1162076|601512|13.62B|13620000000|9.09|2,535,557|-2.47%|11|2021-10-30|Oct 30, 2021|09/2021|0.13|--|537600000|--|2021-08-22|Aug 22, 2021|06/2021|0.17|--|670300000|--
2022-01-16 23:03:15|07161|102956|600373|17.13B|17130000000|12.64|18,676,740|27.42%|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
2022-01-16 23:03:19|07162|100755|600618|14.69B|14690000000|12.70|22,611,347|81.69%|20|2021-10-26|Oct 26, 2021|09/2021|0.41|--|1670000000|--|2021-08-26|Aug 26, 2021|06/2021|0.28|--|1450000000|--
2022-01-16 23:03:23|07163|100380|600132|61.46B|61460000000|127.00|3,575,784|1.65%|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|--
2022-01-16 23:03:26|07164|942825|603100|8.06B|8060000000|20.40|4,076,711|61.14%|19|2021-10-30|Oct 30, 2021|09/2021|0.27|--|1390000000|--|2021-08-30|Aug 30, 2021|06/2021|0.4|--|1470000000|--
2022-01-16 23:03:30|07165|996555|600939|7.58B|7580000000|4.18|13,501,414|17.42%|19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|14080000000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|15080000000|--
2022-01-16 23:03:33|07166|100851|600729|11.09B|11090000000|28.00|2,636,192|-2.27%|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
2022-01-16 23:03:36|07167|100710|600565|6.32B|6320000000|2.48|26,358,375|-4.62%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|5020000000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|2370000000|--
2022-01-16 23:03:39|07168|100621|600452|13.41B|13410000000|17.60|16,339,332|40.08%|19|2021-10-29|Oct 29, 2021|09/2021|0.27|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|--|--
2022-01-16 23:04:05|07169|100496|600279|4.74B|4740000000|3.99|5,436,663|8.13%|19|2021-10-26|Oct 26, 2021|09/2021|0.02|--|1720000000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|1640000000|--
2022-01-16 23:04:10|07170|942818|600917|12.73B|12730000000|8.10|6,593,018|26.17%|21|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1650000000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|1750000000|--
2022-01-16 23:04:13|07171|101025|601005|18.82B|18820000000|2.110|101,916,405|46.53%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|9090000000|--|2021-08-29|Aug 29, 2021|06/2021|0.19|--|12690000000|--
2022-01-16 23:04:16|07172|1010705|603758|3.7B|3700000000|8.82|1,830,686|0.46%|19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|359300000|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|346800000|--
2022-01-16 23:04:20|07173|100355|600106|6.3B|6300000000|4.74|45,489,615|80.23%|20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|40850000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|41250000|--
2022-01-16 23:04:24|07174|1155475|601077|39.9B|39900000000|3.91|40,308,681|-11.14%|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|--
2022-01-16 23:04:28|07175|1162153|601827|15.04B|15040000000|8.96|13,647,949|13.71%|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|--
2022-01-16 23:04:31|07176|994511|601127|61.32B|61320000000|45.09|17,187,094|236.49%|20|2021-10-29|Oct 29, 2021|09/2021|-0.46|--|4070000000|--|2021-08-27|Aug 27, 2021|06/2021|0.52|--|4100000000|--
2022-01-16 23:04:34|07177|100378|600129|12.78B|12780000000|22.95|16,930,804|80%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|3130000000|--|2021-08-20|Aug 20, 2021|06/2021|0.11|--|3150000000|--
2022-01-16 23:04:41|07178|100352|600116|23.31B|23310000000|12.19|31,783,461|47.58%|20|2021-10-29|Oct 29, 2021|09/2021|0.14|--|2570000000|--|2021-08-06|Aug 06, 2021|06/2021|0.14|--|--|--
2022-01-16 23:04:45|07179|100945|600847|3B|3000000000|19.58|7,439,771|120.5%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|115700000|--|2021-08-17|Aug 17, 2021|06/2021|-0.01|--|151100000|--
2022-01-16 23:04:48|07180|101039|601158|30.14B|30140000000|6.28|11,254,551|22.42%|20|2021-10-29|Oct 29, 2021|09/2021|0.2|--|2130000000|--|2021-08-14|Aug 14, 2021|06/2021|0.1|--|1720000000|--
2022-01-16 23:04:52|07181|945168|603601|8.29B|8290000000|11.45|3,192,785|-11.45%|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
2022-01-16 23:04:56|07182|1043311|603976|5.46B|5460000000|36.09|2,308,000|-42.23%|19|2021-10-25|Oct 25, 2021|09/2021|0.2|--|227600000|--|2021-08-23|Aug 23, 2021|06/2021|0.13|--|168300000|--
2022-01-16 23:05:00|07183|1056003|603083|3.52B|3520000000|13.97|4,478,081|7.21%|19|2021-10-30|Oct 30, 2021|09/2021|-0.08|--|592700000|--|2021-08-28|Aug 28, 2021|06/2021|0.13|--|686400000|--
2022-01-16 23:05:04|07184|100788|600657|11.01B|11010000000|3.86|8,870,873|-0.26%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|3230000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|3510000000|--
2022-01-16 23:05:08|07185|1052662|603367|6.19B|6190000000|13.82|2,205,548|5.34%|19|2021-10-28|Oct 28, 2021|09/2021|0.23|--|925600000|--|2021-08-19|Aug 19, 2021|06/2021|0.23|--|957800000|--
2022-01-16 23:05:11|07186|101093|601608|18.83B|18830000000|4.34|52,685,265|13.91%|20|2021-10-26|Oct 26, 2021|09/2021|0.00|--|1720000000|--|2021-08-23|Aug 23, 2021|06/2021|0.00|--|1880000000|--
2022-01-16 23:05:16|07187|100307|600067|5.46B|5460000000|3.92|20,526,310|12.64%|20|2021-10-30|Oct 30, 2021|09/2021|0.13|--|1970000000|--|2021-08-28|Aug 28, 2021|06/2021|0.13|--|2310000000|--
2022-01-16 23:05:19|07188|996084|603628|3.33B|3330000000|12.17|7,580,914|38.61%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|221500000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|312400000|--
2022-01-16 23:05:23|07189|100894|600787|13.32B|13320000000|6.14|24,288,063|30.08%|20|2021-10-26|Oct 26, 2021|09/2021|0.24|--|20300000000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|19950000000|--
2022-01-16 23:05:26|07190|1162067|600968|28.97B|28970000000|2.85|58,879,897|19.25%|11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|9930000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|9020000000|--
2022-01-16 23:05:30|07191|100852|600737|19.59B|19590000000|9.16|36,782,043|-9.75%|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|--
2022-01-16 23:05:33|07192|997534|603908|3.11B|3110000000|46.70|1,208,495|126.92%|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|--
2022-01-16 23:05:37|07193|101145|601919|292.9B|292900000000|18.29|212,930,489|65%|21|2021-10-29|Oct 29, 2021|09/2021|1.9|--|92210000000|--|2021-08-30|Aug 30, 2021|06/2021|1.35|--|74420000000|--
2022-01-16 23:05:40|07194|101124|601866|43.09B|43090000000|3.190|72,910,233|-7.27%|21|2021-10-29|Oct 29, 2021|09/2021|0.13|--|10640000000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|9100000000|--
2022-01-16 23:05:44|07195|100295|600026|27.62B|27620000000|5.80|20,221,541|-17.85%|21|2021-10-29|Oct 29, 2021|09/2021|-0.0209|--|3170000000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|3040000000|--
2022-01-16 23:05:48|07196|100611|600428|10.73B|10730000000|5.00|35,461,842|17.37%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|2380000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|2010000000|--
2022-01-16 23:05:51|07197|102097|600890|1.44B|1440000000|2.49|6,498,239|-29.66%|19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|2030000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|84090|--
2022-01-16 23:05:55|07198|997891|603903|2.4B|2400000000|11.85|3,017,250|11.9%|19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|272600000|--|2021-08-11|Aug 11, 2021|06/2021|0.13|--|310000000|--
2022-01-16 23:05:58|07199|942809|600685|30.18B|30180000000|21.35|11,068,481|-26.56%|21|2021-10-29|Oct 29, 2021|09/2021|0.07|--|2130000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.05|--|2890000000|--
2022-01-16 23:06:01|07200|100315|600072|13.05B|13050000000|17.73|23,959,599|31.04%|20|2021-10-19|Oct 19, 2021|09/2021|0.10|--|815200000|--|2021-08-27|Aug 27, 2021|06/2021|0.10|--|641600000|--
2022-01-16 23:06:05|07201|101161|603128|17.08B|17080000000|13.25|11,389,189|21.78%|20|2021-10-23|Oct 23, 2021|09/2021|0.15|--|6790000000|--|2021-08-18|Aug 18, 2021|06/2021|0.22|--|5330000000|--
2022-01-16 23:06:08|07202|100836|600715|6.01B|6010000000|3.24|27,452,513|57.28%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|110500000|--|2021-08-31|Aug 31, 2021|06/2021|-0.07|--|113200000|--
2022-01-16 23:06:11|07203|1162045|603212|11.29B|11290000000|27.95|5,064,020|-20.21%|9|2021-10-29|Oct 29, 2021|09/2021|0.08|--|847800000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|640800000|--
2022-01-16 23:06:15|07204|100504|600288|6.39B|6390000000|14.63|6,184,764|46.45%|20|2021-10-22|Oct 22, 2021|09/2021|0.01|--|624500000|--|2021-07-31|Jul 31, 2021|06/2021|0.15|--|725700000|--
2022-01-16 23:06:19|07205|100478|600257|4.04B|4040000000|8.40|37,461,855|47.11%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|349200000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|318900000|--
2022-01-16 23:06:22|07206|1052671|603963|2.01B|2010000000|9.15|4,361,769|15.24%|19|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|37100000|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|43050000|--
2022-01-16 23:06:25|07207|996080|603360|3.14B|3140000000|12.28|2,410,824|-22.38%|19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|216800000|--|2021-08-24|Aug 24, 2021|06/2021|0.27|--|256800000|--
2022-01-16 23:06:28|07208|101125|601880|41.74B|41740000000|1.740|62,379,703|-10.77%|21|2021-10-28|Oct 28, 2021|09/2021|0.02|--|2860000000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|3050000000|--
2022-01-17 10:03:18|07209|100734|600593|1.61B|1610000000|12.47|940,245|-39.37%|20|2021-10-30|Oct 30, 2021|09/2021|-0.24|--|81090000|--|2021-08-25|Aug 25, 2021|06/2021|-0.24|--|81770000|--
2022-01-17 10:03:21|07210|100833|600719|1.68B|1680000000|4.14|10,855,046|20%|19|2021-10-27|Oct 27, 2021|09/2021|-0.12|--|--|--|2021-08-06|Aug 06, 2021|06/2021|-0.09|--|--|--
2022-01-17 10:03:26|07211|100942|600844|3.88B|3880000000|3.82|19,805,141|-9.62%|20|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|225900000|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|262900000|--
2022-01-17 10:03:29|07212|101181|900921|242.95M|242950000|0.239|564,299|12.44%|18|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-17 10:03:31|07213|997892|603955|1.84B|1840000000|13.58|635,487|0.99%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|106600000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|182800000|--
2022-01-17 10:03:35|07214|101026|601006|95.74B|95740000000|6.44|25,839,946|-3.01%|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
2022-01-17 10:03:38|07215|100813|600694|5.69B|5690000000|20.00|1,944,572|2.59%|21|2021-10-29|Oct 29, 2021|09/2021|0.52|--|1770000000|3040000000|2021-08-25|Aug 25, 2021|06/2021|0.71|--|1910000000|--
2022-01-17 10:03:41|07216|1031219|603233|33.89B|33890000000|42.85|5,118,206|-42.61%|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
2022-01-17 10:03:45|07217|100858|600744|9.81B|9810000000|5.510|34,488,175|98.58%|19|2021-10-29|Oct 29, 2021|09/2021|-0.35|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.1|--|--|--
2022-01-17 10:03:48|07218|101148|601991|51.26B|51260000000|2.770|127,610,850|15.42%|21|2021-10-28|Oct 28, 2021|09/2021|-0.107|--|24750000000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|--|--
2022-01-17 10:03:53|07219|100432|600198|11.48B|11480000000|8.74|10,075,985|-4.99%|20|2021-10-29|Oct 29, 2021|09/2021|0.37|--|181500000|--|2021-08-28|Aug 28, 2021|06/2021|0.37|--|192700000|--
2022-01-17 10:03:56|07220|942602|603019|42.71B|42710000000|31.16|17,925,859|-16.62%|21|2021-10-28|Oct 28, 2021|09/2021|0.18|--|1990000000|--|2021-08-18|Aug 18, 2021|06/2021|0.18|--|2520000000|--
2022-01-17 10:03:59|07221|100748|600611|8.03B|8030000000|3.53|5,912,558|-3.81%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|617400000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|542200000|--
2022-01-17 10:04:02|07222|101760|900903|666.91M|666910000|0.293|424,020|-3.62%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-17 10:04:06|07223|1082138|603587|9.22B|9220000000|19.36|2,175,463|5.36%|19|2021-10-29|Oct 29, 2021|09/2021|0.34|--|671000000|670750000|2021-08-26|Aug 26, 2021|06/2021|0.4|--|700000000|--
2022-01-17 10:04:10|07224|996066|603032|12.48B|12480000000|74.60|2,194,303|554.07%|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|--
2022-01-17 10:04:13|07225|100666|600503|5.32B|5320000000|3.32|15,260,595|-12.16%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|32480000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|26200000|--
2022-01-17 10:04:17|07226|1057234|603056|10.62B|10620000000|10.41|4,837,921|-24.86%|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|--
2022-01-17 10:04:20|07227|100926|600826|4.75B|4750000000|8.86|2,531,205|11.1%|20|2021-10-26|Oct 26, 2021|09/2021|0.02|--|252900000|--|2021-08-19|Aug 19, 2021|06/2021|0.21|--|280700000|--
2022-01-17 10:04:23|07228|100969|600875|56.83B|56830000000|18.22|59,331,673|60.81%|21|2021-10-29|Oct 29, 2021|09/2021|0.17|--|10680000000|--|2021-08-27|Aug 27, 2021|06/2021|0.23|--|11870000000|--
2022-01-17 10:04:26|07229|100279|600006|13.62B|13620000000|6.81|26,673,988|-12.55%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|3360000000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|4880000000|--
2022-01-17 10:04:29|07230|100332|600081|6.21B|6210000000|13.20|4,701,546|-3.18%|20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|2090000000|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|1810000000|--
2022-01-17 10:04:33|07231|955758|601198|35.98B|35980000000|11.13|26,290,174|-9.3%|20|2021-10-29|Oct 29, 2021|09/2021|0.16|--|1240000000|--|2021-08-26|Aug 26, 2021|06/2021|0.17|--|1690000000|--
2022-01-17 10:04:37|07232|100907|600804|11.11B|11110000000|6.70|44,459,803|-15.25%|21|2021-10-29|Oct 29, 2021|09/2021|0.68|--|1220000000|--|2021-08-27|Aug 27, 2021|06/2021|0.68|--|971800000|--
2022-01-17 10:04:41|07233|994572|603528|4.33B|4330000000|7.25|2,570,239|-13.93%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|138200000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|207000000|--
2022-01-17 10:04:44|07234|994628|603999|3.28B|3280000000|5.70|3,581,236|7.86%|20|2021-10-27|Oct 27, 2021|09/2021|0.06|--|329300000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|281500000|--
2022-01-17 10:04:48|07235|1081677|601330|14.05B|14050000000|10.08|21,119,015|20.33%|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|--
2022-01-17 10:04:51|07236|100883|600776|15.54B|15540000000|12.37|10,676,720|-10.08%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|695000000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|684800000|--
2022-01-17 10:04:54|07237|101755|900941|606.65M|606650000|0.483|324,183|3.98%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-17 10:04:56|07238|994562|603377|6.21B|6210000000|8.83|13,385,743|-41.17%|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|--
2022-01-17 10:05:00|07239|100340|600093|2.95B|2950000000|2.63|37,280,810|-68.13%|20|2021-10-30|Oct 30, 2021|09/2021|0.18|--|154100000|--|2021-08-24|Aug 24, 2021|06/2021|0.18|--|321000000|--
2022-01-17 10:05:04|07240|1079938|603486|80.66B|80660000000|141.00|3,324,007|19.04%|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
2022-01-17 10:05:08|07241|100690|600537|5.51B|5510000000|4.72|17,990,859|5.41%|20|2021-10-27|Oct 27, 2021|09/2021|-0.05|--|916100000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|824800000|--
2022-01-17 10:05:11|07242|1024775|603496|3.71B|3710000000|16.76|3,482,154|-3.38%|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|--
2022-01-17 10:05:15|07243|950057|603869|4.88B|4880000000|10.44|4,389,551|-5.58%|20|2021-10-28|Oct 28, 2021|09/2021|0.12|--|93520000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|187200000|--
2022-01-17 10:05:19|07244|100906|600803|55.28B|55280000000|19.55|15,109,815|38.37%|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
2022-01-17 10:05:22|07245|101152|603002|6.68B|6680000000|7.39|11,232,944|49.79%|20|2021-10-26|Oct 26, 2021|09/2021|0.13|--|1230000000|--|2021-08-16|Aug 16, 2021|06/2021|0.13|--|1190000000|--
2022-01-17 10:05:26|07246|100510|600295|32.91B|32910000000|23.05|17,893,133|111.34%|20|2021-10-30|Oct 30, 2021|09/2021|1.5|--|9680000000|--|2021-08-31|Aug 31, 2021|06/2021|0.62|--|7790000000|--
2022-01-17 10:05:29|07247|101193|900936|2.94B|2940000000|2.059|861,774|107.6%|20|2021-10-30|Oct 30, 2021|09/2021|1.50|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-17 10:05:32|07248|1141903|688018|13.14B|13140000000|170.80|1,647,975|17.54%|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|--
2022-01-17 10:05:36|07249|996095|603966|2.96B|2960000000|9.86|3,333,058|-1.62%|19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|399000000|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|460200000|--
2022-01-17 10:05:39|07250|100764|600622|4.65B|4650000000|3.10|14,678,197|-3.42%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|744800000|--
2022-01-17 10:05:43|07251|101115|601788|66.81B|66810000000|14.49|22,417,529|-19.07%|21|2021-10-28|Oct 28, 2021|09/2021|0.2|--|4310000000|--|2021-08-26|Aug 26, 2021|06/2021|0.33|--|4450000000|--
2022-01-17 10:05:46|07252|100674|600516|39.73B|39730000000|10.44|110,877,954|39.81%|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|--
2022-01-17 10:05:50|07253|100669|600507|17.16B|17160000000|7.96|28,428,226|13.68%|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|--
2022-01-17 10:05:53|07254|100962|600869|14.18B|14180000000|6.39|41,271,486|88.79%|20|2021-10-19|Oct 19, 2021|09/2021|-0.12|--|5890000000|--|2021-08-24|Aug 24, 2021|06/2021|-0.12|--|5280000000|--
2022-01-17 10:05:56|07255|101109|601700|6.74B|6740000000|5.95|50,124,856|38.79%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|939100000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|873300000|--
2022-01-17 10:05:59|07256|100654|600498|20.99B|20990000000|18.55|7,605,855|-27%|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
2022-01-17 10:06:02|07257|101035|601038|16.08B|16080000000|14.31|11,990,065|43.64%|21|2021-10-27|Oct 27, 2021|09/2021|0.1404|--|2570000000|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|2380000000|--
2022-01-17 10:06:05|07258|1162059|601865|94.96B|94960000000|51.03|14,139,321|35.79%|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
2022-01-17 10:06:12|07259|994527|603007|1.1B|1100000000|3.37|4,802,421|-30.21%|20|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|59390000|--|2021-08-30|Aug 30, 2021|06/2021|-0.11|--|47320000|--
2022-01-17 10:06:15|07260|1010704|603488|2.83B|2830000000|9.69|6,993,643|5.13%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|131100000|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|139800000|--
2022-01-17 10:06:18|07261|100994|600965|7.98B|7980000000|9.75|10,299,022|63.77%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|348100000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|347800000|--
2022-01-17 10:06:21|07262|101127|601901|64.21B|64210000000|7.80|23,806,969|-12.35%|20|2021-10-30|Oct 30, 2021|09/2021|-0.05|--|2380000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|2030000000|--
2022-01-17 10:06:24|07263|100741|600601|5.33B|5330000000|2.43|11,608,722|-38.64%|20|2021-10-30|Oct 30, 2021|09/2021|-0.1|--|1250000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|1080000000|--
2022-01-17 10:06:27|07264|1077010|603045|2.3B|2300000000|16.95|7,236,847|56.28%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|743500000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|850500000|--
2022-01-17 10:06:31|07265|996557|603345|36.42B|36420000000|151.38|2,053,468|-20.31%|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
2022-01-17 10:06:34|07266|1052661|603363|10.57B|10570000000|15.76|20,265,224|18.68%|19|2021-10-30|Oct 30, 2021|09/2021|0.18|--|5100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|4330000000|--
2022-01-17 10:06:38|07267|1010849|603383|6.39B|6390000000|37.36|1,641,434|26.98%|19|2021-10-26|Oct 26, 2021|09/2021|0.19|--|121100000|--|2021-08-23|Aug 23, 2021|06/2021|0.25|--|124800000|--
2022-01-17 10:06:43|07268|100905|600802|3.36B|3360000000|7.34|7,017,623|-7.59%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|846200000|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|858100000|--
2022-01-17 10:06:48|07269|102095|600693|3.61B|3610000000|4.15|4,511,730|-3.96%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|419300000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|468400000|--
2022-01-17 10:06:51|07270|100301|600033|7.88B|7880000000|2.87|7,891,947|8.4%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|735700000|--|2021-08-31|Aug 31, 2021|06/2021|0.07|--|771600000|--
2022-01-17 10:06:55|07271|1141898|688010|4.37B|4370000000|29.75|785,064|5.76%|15|2021-10-29|Oct 29, 2021|09/2021|0.07|--|180700000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|178300000|--
2022-01-17 10:06:58|07272|100639|600483|25.71B|25710000000|13.28|24,550,813|75.29%|20|2021-10-28|Oct 28, 2021|09/2021|0.23|--|3240000000|--|2021-08-26|Aug 26, 2021|06/2021|0.27|--|2950000000|--
2022-01-17 10:07:01|07273|942796|600203|5.79B|5790000000|9.77|8,578,540|5.05%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|5290000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.12|--|3980000000|--
2022-01-17 10:07:05|07274|100650|600493|1.76B|1760000000|6.46|9,291,221|38.66%|19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|371500000|--|2021-08-27|Aug 27, 2021|06/2021|0.1|--|366700000|--
2022-01-17 10:07:09|07275|996559|603817|2.83B|2830000000|6.33|3,355,162|9.98%|19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|209600000|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|212500000|--
2022-01-17 10:07:13|07276|1008685|603826|17.14B|17140000000|37.56|1,180,799|4.21%|19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|212400000|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|241800000|--
2022-01-17 10:07:17|07277|100583|600388|9.26B|9260000000|8.66|13,594,607|-2.65%|21|2021-10-29|Oct 29, 2021|09/2021|0.27|--|3360000000|--|2021-08-27|Aug 27, 2021|06/2021|0.25|--|2970000000|--
2022-01-17 10:07:20|07278|945169|603686|5.49B|5490000000|13.37|4,999,369|-20.56%|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|--
2022-01-17 10:07:24|07279|102094|600592|4.15B|4150000000|10.38|3,788,955|-1.37%|20|2021-10-27|Oct 27, 2021|09/2021|0.15|--|359300000|--|2021-08-26|Aug 26, 2021|06/2021|0.21|--|388600000|--
2022-01-17 10:07:27|07280|942811|600753|4.16B|4160000000|18.07|12,009,374|13.27%|19|2021-10-29|Oct 29, 2021|09/2021|-0|--|388800000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|421900000|--
2022-01-17 10:07:32|07281|100359|600103|6.35B|6350000000|2.870|45,669,869|38.54%|19|2021-10-22|Oct 22, 2021|09/2021|0.02|--|694000000|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|731000000|--
2022-01-17 10:07:35|07282|1024774|603933|3.19B|3190000000|15.13|2,668,490|49.03%|19|2021-10-25|Oct 25, 2021|09/2021|0.12|--|523900000|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|575300000|--
2022-01-17 10:07:39|07283|996088|603668|4.86B|4860000000|11.32|12,636,554|57.35%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1570000000|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|1480000000|--
2022-01-17 10:07:47|07284|945170|603678|29.86B|29860000000|66.55|5,572,288|-13.06%|20|2021-10-28|Oct 28, 2021|09/2021|0.5|--|1190000000|--|2021-08-25|Aug 25, 2021|06/2021|0.64|--|1260000000|1260000000
2022-01-17 10:07:52|07285|100718|600573|2.48B|2480000000|9.92|9,616,595|9.36%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|205000000|--|2021-08-15|Aug 15, 2021|06/2021|0.06|--|195600000|--
2022-01-17 10:07:55|07286|100789|600660|127.22B|127220000000|48.75|19,725,823|-8.9%|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
2022-01-17 10:08:00|07287|1162043|603893|47.14B|47140000000|112.59|3,596,062|73.1%|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|--
2022-01-17 10:08:03|07288|996082|603444|28.44B|28440000000|389.00|1,170,271|29.21%|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
2022-01-17 10:08:07|07289|1164174|603087|37.9B|37900000000|67.26|4,618,666|-56.83%|9|2021-10-28|Oct 28, 2021|09/2021|0.9|--|1030000000|--|2021-08-27|Aug 27, 2021|06/2021|0.325|--|927000000|--
2022-01-17 10:08:10|07290|994613|603886|5.7B|5700000000|23.76|4,915,658|46.16%|19|2021-10-28|Oct 28, 2021|09/2021|1.12|--|1080000000|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|599100000|--
2022-01-17 10:08:14|07291|1052653|601086|2.63B|2630000000|3.95|2,410,410|0.77%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|231800000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|209700000|--
2022-01-17 10:08:19|07292|100694|600543|2.23B|2230000000|6.93|6,121,118|-4.19%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|39920000|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|30320000|--
2022-01-17 10:08:23|07293|100839|600720|8.01B|8010000000|10.32|9,755,081|-27.71%|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|--
2022-01-17 10:08:26|07294|100364|600108|6.85B|6850000000|3.520|59,069,630|12.38%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|724200000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|629100000|--
2022-01-17 10:08:29|07295|100889|600795|50.47B|50470000000|2.830|170,810,302|34.43%|21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|29210000000|--
2022-01-17 10:08:32|07296|101023|601002|5.01B|5010000000|5.22|8,892,039|-2.85%|20|2021-10-27|Oct 27, 2021|09/2021|0.05|--|796200000|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|835000000|--
2022-01-17 10:08:35|07297|100580|600383|58.28B|58280000000|12.91|64,026,088|0.65%|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
2022-01-17 10:08:40|07298|100870|600759|6.65B|6650000000|2.940|87,341,310|71.6%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|623700000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|621700000|--
2022-01-17 10:08:42|07299|1031221|603387|8.64B|8640000000|23.90|7,763,568|9.44%|19|2021-10-28|Oct 28, 2021|09/2021|0.31|--|321900000|--|2021-08-18|Aug 18, 2021|06/2021|0.31|--|324300000|--
2022-01-17 10:08:46|07300|997894|603986|107.93B|107930000000|161.71|15,712,378|2.59%|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
2022-01-17 10:08:49|07301|100413|600182|4.85B|4850000000|14.27|1,344,340|-0.34%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|848000000|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|792700000|--
2022-01-17 10:08:52|07302|100708|600562|21.62B|21620000000|17.41|11,435,267|0.42%|20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|721000000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|811000000|--
2022-01-17 10:08:56|07303|100433|600199|10.34B|10340000000|15.72|39,288,077|2.86%|20|2021-10-30|Oct 30, 2021|09/2021|-0.07|--|261800000|--|2021-08-28|Aug 28, 2021|06/2021|-0.07|--|250400000|--
2022-01-17 10:09:03|07304|1162041|603195|97.57B|97570000000|161.35|1,517,305|-27.87%|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
2022-01-17 10:09:05|07305|1162090|603256|7.65B|7650000000|8.97|2,824,990|-9.17%|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|--
2022-01-17 10:09:09|07306|100534|600323|17.14B|17140000000|21.02|7,377,665|-16.57%|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|--
2022-01-17 10:09:13|07307|101100|601633|420.31B|420310000000|45.51|23,095,826|3.47%|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
2022-01-17 10:09:17|07308|994560|603336|3.74B|3740000000|8.53|20,815,281|16.26%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|243100000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|247000000|--
2022-01-17 10:09:21|07309|100342|600094|9.18B|9180000000|3.71|13,423,581|-4.85%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|1100000000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|2630000000|--
2022-01-17 10:09:24|07310|101197|900940|861.41M|861410000|0.348|148,341|-7.41%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-17 10:09:27|07311|100420|600185|12.08B|12080000000|6.51|30,899,618|-13.07%|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|--
2022-01-17 10:09:30|07312|100745|600606|56.6B|56600000000|4.43|36,291,532|-23.7%|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
2022-01-17 10:09:36|07313|100437|600206|12.93B|12930000000|15.27|25,872,556|11.95%|20|2021-10-18|Oct 18, 2021|09/2021|0.10|--|4640000000|--|2021-08-23|Aug 23, 2021|06/2021|0.10|--|3980000000|--
2022-01-17 10:09:39|07314|101007|600979|4.33B|4330000000|3.51|32,477,263|11.65%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|--|--
2022-01-17 10:09:43|07315|1052664|603386|5B|5000000000|21.33|5,987,754|28.94%|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|--
2022-01-17 10:09:48|07316|1024788|603335|2.73B|2730000000|6.37|23,987,837|48.95%|19|2021-10-28|Oct 28, 2021|09/2021|0.02|--|321100000|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|314200000|--
2022-01-17 10:09:55|07317|102967|603328|7.75B|7750000000|7.76|9,566,057|-1.43%|20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|706000000|--|2021-08-30|Aug 30, 2021|06/2021|0.18|--|708600000|--
2022-01-17 10:09:59|07318|1052669|603813|1.38B|1380000000|15.49|1,137,208|16.72%|19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|116100000|--|2021-08-24|Aug 24, 2021|06/2021|0.08|--|109300000|--
2022-01-17 10:10:02|07319|100614|600433|8.53B|8530000000|4.71|14,524,528|10.12%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|4200000000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|606400000|--
2022-01-17 10:10:05|07320|100796|600673|23.88B|23880000000|8.24|51,034,792|60%|19|2021-10-30|Oct 30, 2021|09/2021|0.08|--|3180000000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|3280000000|--
2022-01-17 10:10:09|07321|1057309|603848|6.05B|6050000000|15.79|2,338,040|30.9%|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|--
2022-01-17 10:10:13|07322|1141914|688388|30.99B|30990000000|137.34|4,882,572|65.12%|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
2022-01-17 10:10:16|07323|1008684|603797|3.92B|3920000000|6.77|2,323,847|-9.31%|19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|200300000|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|185500000|--
2022-01-17 10:10:20|07324|1159376|603983|12.63B|12630000000|31.62|1,687,188|-38.63%|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
2022-01-17 10:10:23|07325|100961|600868|5.49B|5490000000|2.89|28,279,826|-3.68%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|81990000|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|53250000|--
2022-01-17 10:10:27|07326|100579|600382|4.48B|4480000000|5.82|12,108,286|-7.7%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|59000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|137300000|--
2022-01-17 10:10:31|07327|100732|600589|1.57B|1570000000|2.23|12,147,669|-23.47%|20|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|236700000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|284900000|--
2022-01-17 10:10:34|07328|955765|603838|2.38B|2380000000|7.44|3,127,617|30.27%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|117700000|--|2021-08-12|Aug 12, 2021|06/2021|0.09|--|100800000|--
2022-01-17 10:10:38|07329|994553|603268|2.83B|2830000000|23.14|1,443,413|43.21%|20|2021-10-27|Oct 27, 2021|09/2021|-0.1|--|98380000|--|2021-08-18|Aug 18, 2021|06/2021|-0.02|--|92860000|--
2022-01-17 10:10:41|07330|1162097|603863|1.85B|1850000000|8.92|2,262,506|-11.52%|12|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|133500000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|144900000|--
2022-01-17 10:10:45|07331|994558|603322|2.07B|2070000000|13.54|1,539,855|-21.06%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|387800000|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|390200000|--
2022-01-17 10:10:48|07332|1052668|603725|1.74B|1740000000|8.41|2,940,936|21.52%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|623900000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|382400000|--
2022-01-17 10:10:52|07333|1081729|603348|17.06B|17060000000|63.80|5,005,641|169.3%|20|2021-10-28|Oct 28, 2021|09/2021|0.09|--|932600000|--|2021-08-12|Aug 12, 2021|06/2021|0.09|--|981800000|--
2022-01-17 10:10:55|07334|102090|600256|40.75B|40750000000|6.44|141,544,759|142.75%|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|--
2022-01-17 10:11:01|07335|100743|600603|4.9B|4900000000|4.10|8,061,362|-10.35%|20|2021-10-22|Oct 22, 2021|09/2021|0.23|--|665700000|--|2021-08-25|Aug 25, 2021|06/2021|0.23|--|876900000|--
2022-01-17 10:11:04|07336|101080|601333|15.8B|15800000000|2.23|26,505,794|1.36%|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
2022-01-17 10:11:07|07337|101142|601996|3.68B|3680000000|3.310|23,555,726|16.37%|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|--
2022-01-17 10:11:10|07338|100523|600310|6.27B|6270000000|5.13|40,358,933|30.51%|20|2021-10-22|Oct 22, 2021|09/2021|0.07|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.07|--|--|--
2022-01-17 10:11:14|07339|100459|600236|44.93B|44930000000|5.70|15,488,620|29.8%|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|--|--
2022-01-17 10:11:17|07340|942831|603368|7.86B|7860000000|21.56|7,171,075|2.6%|20|2021-10-27|Oct 27, 2021|09/2021|0.47|--|4560000000|--|2021-08-19|Aug 19, 2021|06/2021|0.57|--|4160000000|--
2022-01-17 10:11:21|07341|954955|601368|4.77B|4770000000|5.44|4,309,193|8%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|476800000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|434300000|--
2022-01-17 10:11:25|07342|994506|600936|5.36B|5360000000|3.35|14,477,133|3.55%|20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|348800000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|439300000|--
2022-01-17 10:11:27|07343|100568|600368|4.47B|4470000000|3.97|9,797,390|14.16%|20|2021-10-27|Oct 27, 2021|09/2021|0.16|--|461800000|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|422600000|--
2022-01-17 10:11:31|07344|100472|600252|12.95B|12950000000|3.78|60,393,146|32.29%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|786100000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|727600000|--
2022-01-17 10:11:34|07345|100880|600771|18.3B|18300000000|37.38|25,117,933|135.68%|20|2021-10-30|Oct 30, 2021|09/2021|-0.07|--|219400000|--|2021-08-27|Aug 27, 2021|06/2021|-0.07|--|185400000|--
2022-01-17 10:11:37|07346|101068|601238|154.13B|154130000000|14.88|37,923,843|18.69%|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
2022-01-17 10:11:41|07347|100277|600004|29.25B|29250000000|12.36|18,903,856|-5.6%|21|2021-10-30|Oct 30, 2021|09/2021|-0.0703|0.02|1230000000|1230000000|2021-08-31|Aug 31, 2021|06/2021|-0.11|-0.0918|1210000000|1100000000
2022-01-17 10:11:44|07348|994609|603861|5.23B|5230000000|12.01|6,843,104|49.44%|19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|873000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|783100000|--
2022-01-17 10:11:47|07349|100542|600332|53.65B|53650000000|33.00|10,964,511|11.45%|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
2022-01-17 10:11:50|07350|100348|600098|20.39B|20390000000|7.66|17,035,837|22.87%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|10280000000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|8890000000|--
2022-01-17 10:11:53|07351|1141905|688020|6.5B|6500000000|83.09|596,723|-0.2%|13|2021-10-18|Oct 18, 2021|09/2021|0.13|--|62410000|--|2021-07-29|Jul 29, 2021|06/2021|0.22|--|63550000|--
2022-01-17 10:11:56|07352|100984|600894|6.32B|6320000000|7.39|3,497,826|-4.55%|20|2021-10-29|Oct 29, 2021|09/2021|0.21|--|2160000000|--|2021-08-28|Aug 28, 2021|06/2021|0.21|--|2140000000|--
2022-01-17 10:11:59|07353|945719|603898|3.68B|3680000000|12.25|2,275,217|-18.52%|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
2022-01-17 10:12:02|07354|1043306|603535|4.61B|4610000000|28.66|937,450|-17.94%|19|2021-10-22|Oct 22, 2021|09/2021|0.41|--|329900000|--|2021-08-20|Aug 20, 2021|06/2021|0.41|--|346000000|--
2022-01-17 10:12:05|07355|1052670|603882|41.14B|41140000000|88.37|4,456,943|-40.13%|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
2022-01-17 10:12:09|07356|100799|600684|3.03B|3030000000|3.55|11,866,224|28.26%|20|2021-10-27|Oct 27, 2021|09/2021|-0.11|--|180500000|--|2021-08-25|Aug 25, 2021|06/2021|-0.03|--|353100000|--
2022-01-17 10:12:12|07357|1031313|601228|20.56B|20560000000|3.31|12,297,729|0.3%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|3370000000|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|3270000000|--
2022-01-17 10:12:16|07358|1024793|603043|13.75B|13750000000|24.31|4,240,115|-10.68%|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|--
2022-01-17 10:12:19|07359|1162061|603390|3.22B|3220000000|10.08|5,143,607|-1.94%|11|2021-10-26|Oct 26, 2021|09/2021|--|--|109100000|--|2021-08-16|Aug 16, 2021|06/2021|0.02|--|130700000|--
2022-01-17 10:12:23|07360|100588|600393|3.83B|3830000000|1.510|32,667,034|-17.03%|19|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|164300000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|102000000|--
2022-01-17 10:12:26|07361|942828|603166|5.2B|5200000000|8.60|8,082,311|44.52%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|346800000|--|2021-08-31|Aug 31, 2021|06/2021|0.10|--|510300000|--
2022-01-17 10:12:30|07362|994509|600996|6.6B|6600000000|6.28|15,412,833|15.58%|19|2021-10-29|Oct 29, 2021|09/2021|-0.11|--|498100000|--|2021-08-28|Aug 28, 2021|06/2021|-0.11|--|667600000|--
2022-01-17 10:12:33|07363|100455|600227|6.3B|6300000000|3.720|16,745,393|37.23%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|623200000|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|591600000|--
2022-01-17 10:12:37|07364|1055999|600903|10.93B|10930000000|9.64|7,360,326|-13.36%|19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|928000000|--|2021-08-24|Aug 24, 2021|06/2021|0.1|--|1090000000|--
2022-01-17 10:12:41|07365|100676|600523|9.99B|9990000000|24.72|13,605,997|43.74%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|549300000|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|633200000|--
2022-01-17 10:12:45|07366|100589|600395|12.1B|12100000000|7.31|18,771,890|-4.83%|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|--
2022-01-17 10:12:48|07367|100567|600367|4.92B|4920000000|16.77|20,235,767|148.27%|19|2021-10-21|Oct 21, 2021|09/2021|0.24|--|544500000|--|2021-08-12|Aug 12, 2021|06/2021|0.18|--|529900000|--
2022-01-17 10:12:50|07368|1162039|603439|6.87B|6870000000|16.69|8,574,990|-6.12%|11|2021-10-28|Oct 28, 2021|09/2021|0.1|--|237400000|--|2021-08-16|Aug 16, 2021|06/2021|0.11|--|247800000|--
2022-01-17 10:12:53|07369|1043304|603458|4.21B|4210000000|13.41|8,662,717|-5.11%|19|2021-10-30|Oct 30, 2021|09/2021|0.43|--|694700000|--|2021-08-21|Aug 21, 2021|06/2021|0.24|--|795800000|--
2022-01-17 10:12:57|07370|101018|600992|2.8B|2800000000|11.42|11,195,369|79.9%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|646600000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|671700000|--
2022-01-17 10:13:00|07371|100735|600594|6.27B|6270000000|7.92|27,724,062|60.67%|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
2022-01-17 10:13:03|07372|100486|600268|6.91B|6910000000|9.94|41,005,345|42.65%|20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|1410000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|--|1390000000|--
2022-01-17 10:13:08|07373|996087|603639|8.47B|8470000000|24.20|2,541,434|25.81%|19|2021-10-26|Oct 26, 2021|09/2021|0.24|--|623900000|--|2021-08-26|Aug 26, 2021|06/2021|0.29|--|833400000|--
2022-01-17 10:13:11|07374|100449|600221|31.26B|31260000000|1.860|115,036,324|31.91%|20|2021-10-29|Oct 29, 2021|09/2021|-0.15|--|8920000000|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|10600000000|--
2022-01-17 10:13:15|07375|101758|900945|4.1B|4100000000|0.244|294,980|28.72%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-17 10:13:25|07376|994542|603069|4.38B|4380000000|13.87|3,837,238|-28.17%|19|2021-10-27|Oct 27, 2021|09/2021|-0.07|--|203200000|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|203500000|--
2022-01-17 10:13:29|07377|100671|600515|44.79B|44790000000|3.92|26,798,811|-1.61%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|1110000000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|1220000000|--
2022-01-17 10:13:33|07378|943643|601969|22.97B|22970000000|11.36|33,661,728|110.56%|21|2021-10-30|Oct 30, 2021|09/2021|0.20|--|1140000000|--|2021-08-24|Aug 24, 2021|06/2021|0.2|--|1270000000|--
2022-01-17 10:13:38|07379|100939|600837|157.16B|157160000000|12.03|49,449,240|-6.62%|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
2022-01-17 10:13:41|07380|100647|600477|9.28B|9280000000|4.31|33,336,343|12.4%|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|--
2022-01-17 10:13:44|07381|100374|600126|17.83B|17830000000|5.28|19,450,309|-2.45%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|13400000000|--|2021-08-21|Aug 21, 2021|06/2021|0.11|--|14970000000|--
2022-01-17 10:13:48|07382|994554|603298|15.2B|15200000000|17.58|2,827,310|-10.6%|20|2021-10-21|Oct 21, 2021|09/2021|0.33|--|3640000000|--|2021-08-18|Aug 18, 2021|06/2021|0.25|--|4020000000|--
2022-01-17 10:13:52|07383|101053|601177|3.54B|3540000000|8.85|3,817,076|17.52%|20|2021-10-27|Oct 27, 2021|09/2021|0.08|--|416400000|--|2021-08-17|Aug 17, 2021|06/2021|0.14|--|697100000|--
2022-01-17 10:13:55|07384|945720|603618|4.89B|4890000000|7.15|18,026,035|7.27%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|2300000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1760000000|--
2022-01-17 10:13:59|07385|994552|603258|7.13B|7130000000|29.95|4,833,463|1.45%|20|2021-10-29|Oct 29, 2021|09/2021|0.32|--|257100000|--|2021-08-20|Aug 20, 2021|06/2021|0.44|--|245000000|--
2022-01-17 10:14:03|07386|942835|603806|108.43B|108430000000|118.69|6,992,199|61.97%|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|--
2022-01-17 10:14:07|07387|1043308|603602|2.53B|2530000000|12.39|3,721,035|3.39%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|182900000|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|226400000|--
2022-01-17 10:14:09|07388|100915|600814|4.91B|4910000000|6.67|3,312,294|21.47%|20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|505600000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|517100000|--
2022-01-17 10:14:13|07389|1164176|605166|4.93B|4930000000|15.41|9,088,716|74.22%|9|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1340000000|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|1430000000|--
2022-01-17 10:14:17|07390|996556|603238|2.62B|2620000000|14.65|1,635,181|-24.6%|19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|342500000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|338000000|--
2022-01-17 10:14:20|07391|100619|600460|72.12B|72120000000|50.93|39,457,278|85.33%|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
2022-01-17 10:14:23|07392|996179|603040|2.71B|2710000000|20.44|2,423,048|-2.42%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|105300000|--|2021-08-27|Aug 27, 2021|06/2021|0.31|--|109400000|--
2022-01-17 10:14:26|07393|953926|603901|7.3B|7300000000|15.13|3,954,005|66.67%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|740000000|--|2021-08-17|Aug 17, 2021|06/2021|0.17|--|731000000|--
2022-01-17 10:14:30|07394|100573|600375|6.94B|6940000000|10.61|14,484,897|34.88%|19|2021-10-28|Oct 28, 2021|09/2021|-0.27|--|580600000|--|2021-08-28|Aug 28, 2021|06/2021|-0.9|--|2300000000|--
2022-01-17 10:14:34|07395|100576|600378|35.61B|35610000000|38.74|4,880,575|71.2%|20|2021-10-29|Oct 29, 2021|09/2021|0.26|--|1930000000|--|2021-08-28|Aug 28, 2021|06/2021|0.27|--|1770000000|--
2022-01-17 10:14:38|07396|100436|600202|2.06B|2060000000|5.38|15,405,328|41.71%|19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|191900000|--|2021-08-16|Aug 16, 2021|06/2021|0.15|--|282100000|--
2022-01-17 10:14:45|07397|100410|600178|3.9B|3900000000|8.44|11,919,777|14.76%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|1510000000|--|2021-08-28|Aug 28, 2021|06/2021|0.14|--|1730000000|--
2022-01-17 10:14:48|07398|942817|600864|12.36B|12360000000|5.94|19,296,482|-17.09%|20|2021-10-22|Oct 22, 2021|09/2021|0.04|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.11|--|--|--
2022-01-17 10:14:52|07399|100791|600664|8.89B|8890000000|3.53|25,508,685|21.36%|20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|3330000000|--|2021-08-16|Aug 16, 2021|06/2021|0.06|--|3430000000|--
2022-01-17 10:14:56|07400|953913|603023|2.69B|2690000000|4.83|11,036,712|21.88%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|13790000|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|13800000|--
2022-01-17 10:14:58|07401|1141899|688011|3.28B|3280000000|33.72|726,747|-32.57%|13|2021-10-20|Oct 20, 2021|09/2021|-0.09|--|11910000|--|2021-08-09|Aug 09, 2021|06/2021|0.03|--|46590000|--
2022-01-17 10:15:01|07402|994622|603958|1.53B|1530000000|6.93|1,405,218|32.36%|20|2021-10-27|Oct 27, 2021|09/2021|-0.08|--|189200000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|231100000|--
2022-01-17 10:15:05|07403|994556|603313|8.47B|8470000000|17.41|7,975,666|-37.86%|20|2021-10-30|Oct 30, 2021|09/2021|-0.83|--|2210000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.09|--|1950000000|--
2022-01-17 10:15:08|07404|100705|600559|23.11B|23110000000|25.76|46,460,376|-8.14%|20|2021-10-28|Oct 28, 2021|09/2021|0.09|--|1120000000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|897100000|--
2022-01-17 10:15:11|07405|100830|600722|4.35B|4350000000|6.39|20,380,473|70.32%|19|2021-10-21|Oct 21, 2021|09/2021|0.02|--|134300000|--|2021-08-05|Aug 05, 2021|06/2021|0.02|--|145800000|--
2022-01-17 10:15:14|07406|1072208|603156|34.29B|34290000000|27.10|3,871,647|12.97%|19|2021-10-23|Oct 23, 2021|09/2021|0.37|--|1600000000|--|2021-08-23|Aug 23, 2021|06/2021|0.33|--|1170000000|--
2022-01-17 10:15:17|07407|1031324|603768|3.5B|3500000000|17.15|926,584|4.35%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|680900000|--|2021-08-27|Aug 27, 2021|06/2021|0.2|--|811800000|--
2022-01-17 10:15:21|07408|942823|603011|3.4B|3400000000|7.84|19,326,308|52.21%|20|2021-10-27|Oct 27, 2021|09/2021|0.07|--|317600000|--|2021-07-29|Jul 29, 2021|06/2021|0.02|--|274600000|--
2022-01-17 10:15:24|07409|998091|603656|1.94B|1940000000|12.99|1,401,776|6.05%|19|2021-10-25|Oct 25, 2021|09/2021|0.07|--|135400000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|131800000|--
2022-01-17 10:15:28|07410|100739|600598|26.43B|26430000000|14.87|17,849,639|-19.8%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|905000000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|1330000000|--
2022-01-17 10:15:31|07411|100422|600187|4.16B|4160000000|2.580|20,197,374|6.64%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|93200000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|71550000|--
2022-01-17 10:15:35|07412|101054|601188|4.54B|4540000000|3.45|2,964,125|31.44%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|160700000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|175300000|--
2022-01-17 10:15:39|07413|951035|603567|14.32B|14320000000|14.82|3,018,556|45.45%|19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|1070000000|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|903500000|--
2022-01-17 10:15:42|07414|100438|600207|5.8B|5800000000|6.72|4,570,647|13.53%|19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|877300000|--|2021-08-13|Aug 13, 2021|06/2021|0.03|--|708600000|--
2022-01-17 10:15:48|07415|100596|600403|10.28B|10280000000|4.30|7,200,027|-0.47%|20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|2020000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|2230000000|--
2022-01-17 10:15:52|07416|100405|600172|12.35B|12350000000|8.560|77,541,708|178.07%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|575800000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|690700000|--
2022-01-17 10:15:55|07417|100502|600285|8.36B|8360000000|14.80|17,414,853|85.06%|20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|697600000|--|2021-08-31|Aug 31, 2021|06/2021|0.22|--|766100000|--
2022-01-17 10:15:59|07418|101105|601677|29.12B|29120000000|42.67|10,568,666|162.86%|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|--
2022-01-17 10:16:02|07419|100525|600312|12.69B|12690000000|9.35|49,881,750|33.38%|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
2022-01-17 10:16:05|07420|100628|600439|3.49B|3490000000|3.08|11,674,495|19.84%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|396400000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|345800000|--
2022-01-17 10:16:10|07421|100451|600222|5.03B|5030000000|8.94|14,698,469|86.61%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|366000000|--|2021-08-28|Aug 28, 2021|06/2021|--|--|335900000|--
2022-01-17 10:16:13|07422|994568|603508|6.81B|6810000000|25.10|1,625,529|1.67%|20|2021-10-28|Oct 28, 2021|09/2021|-3.06|--|195200000|--|2021-08-27|Aug 27, 2021|06/2021|-3.06|--|265500000|--
2022-01-17 10:16:16|07423|100687|600531|6.42B|6420000000|5.89|21,449,736|15.55%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|6030000000|--|2021-08-30|Aug 30, 2021|06/2021|0.15|--|6120000000|--
2022-01-17 10:16:20|07424|100291|600020|7.3B|7300000000|3.25|6,399,599|-0.92%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1150000000|--|2021-08-21|Aug 21, 2021|06/2021|0.11|--|1590000000|--
2022-01-17 10:16:27|07425|1054841|603103|8.59B|8590000000|13.55|2,110,637|-7.91%|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|--
2022-01-17 10:16:30|07426|1031316|603303|8.67B|8670000000|18.51|2,762,989|46.73%|19|2021-10-28|Oct 28, 2021|09/2021|0.21|--|1250000000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|1260000000|--
2022-01-17 10:16:34|07427|942797|600346|169.57B|169570000000|24.09|41,236,026|-31.13%|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
2022-01-17 10:16:37|07428|955763|603223|9.33B|9330000000|33.06|1,930,215|75.79%|20|2021-10-26|Oct 26, 2021|09/2021|-0.03|--|1870000000|--|2021-08-06|Aug 06, 2021|06/2021|0.06|--|1780000000|--
2022-01-17 10:16:41|07429|100648|600487|35.83B|35830000000|15.36|61,943,815|5.26%|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
2022-01-17 10:16:44|07430|994573|603556|6.76B|6760000000|13.84|3,753,459|3.28%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|690500000|--|2021-08-30|Aug 30, 2021|06/2021|0.22|--|634900000|--
2022-01-17 10:16:47|07431|100311|600060|19.93B|19930000000|15.51|19,384,114|33.66%|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|--
2022-01-17 10:16:51|07432|100592|600398|27.9B|27900000000|6.47|12,847,630|0%|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
2022-01-17 10:16:55|07433|942830|603306|10.03B|10030000000|32.66|3,072,877|45.8%|20|2021-10-27|Oct 27, 2021|09/2021|0.13|--|291900000|--|2021-08-27|Aug 27, 2021|06/2021|0.21|--|254500000|--
2022-01-17 10:16:59|07434|100865|600751|8B|8000000000|2.760|28,763,391|10.63%|19|2021-10-30|Oct 30, 2021|09/2021|-0.34|--|3850000000|--|2021-08-31|Aug 31, 2021|06/2021|0.2|--|82820000000|--
2022-01-17 10:17:02|07435|994618|603909|3.09B|3090000000|15.43|1,372,541|33.22%|19|2021-10-14|Oct 14, 2021|09/2021|0.02|--|167000000|--|2021-08-09|Aug 09, 2021|06/2021|0.05|--|159000000|--
2022-01-17 10:17:07|07436|100541|600331|6.5B|6500000000|3.200|61,456,353|52.83%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|735000000|--|2021-08-31|Aug 31, 2021|06/2021|0.09|--|766400000|--
2022-01-17 10:17:12|07437|100976|600885|50.76B|50760000000|68.16|5,937,597|25.64%|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
2022-01-17 10:17:16|07438|1142282|601236|54.48B|54480000000|11.43|12,555,780|-20.8%|13|2021-10-28|Oct 28, 2021|09/2021|0.07|--|1300000000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2530000000|--
2022-01-17 10:17:20|07439|100520|600307|13.97B|13970000000|2.230|90,523,950|42.04%|20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|14090000000|--|2021-08-13|Aug 13, 2021|06/2021|0.23|--|15800000000|--
2022-01-17 10:17:23|07440|1054843|603260|125.72B|125720000000|117.04|8,036,004|202.42%|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|--
2022-01-17 10:17:27|07441|100929|600829|3.97B|3970000000|6.84|3,852,721|10.51%|19|2021-10-15|Oct 15, 2021|09/2021|0.17|--|2570000000|--|2021-08-06|Aug 06, 2021|06/2021|0.17|--|2500000000|--
2022-01-17 10:17:29|07442|100286|600015|87.55B|87550000000|5.69|19,910,717|-8.67%|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
2022-01-17 10:17:33|07443|100857|600743|4.93B|4930000000|2.100|16,631,884|0.48%|20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|2260000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1700000000|--
2022-01-17 10:17:36|07444|994503|600909|24.57B|24570000000|5.23|25,538,368|-21.26%|19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|762400000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|880000000|--
2022-01-17 10:17:40|07445|996079|603358|8.47B|8470000000|19.30|5,522,480|83.71%|19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|978200000|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|1300000000|--
2022-01-17 10:17:44|07446|101194|900937|363.83M|363830000|0.185|2,492,661|24.83%|16|2021-04-24|Apr 24, 2021|03/2021|--|--|--|--|2021-04-24|Apr 24, 2021|12/2020|--|--|--|--
2022-01-17 10:17:48|07447|100841|600726|5.51B|5510000000|2.800|43,882,195|24.11%|20|2021-10-29|Oct 29, 2021|09/2021|-0.48|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.27|--|--|--
2022-01-17 10:17:51|07448|994516|601226|6.99B|6990000000|5.99|27,671,544|51.02%|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|--
2022-01-17 10:17:54|07449|100296|600027|45.2B|45200000000|4.58|123,684,159|36.64%|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|--
2022-01-17 10:17:57|07450|100535|600325|13.51B|13510000000|6.38|20,075,687|1.96%|20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|7900000000|--|2021-08-20|Aug 20, 2021|06/2021|0.25|--|14400000000|--
2022-01-17 10:18:00|07451|100631|600448|2.16B|2160000000|3.43|7,404,859|0%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|909200000|--|2021-08-27|Aug 27, 2021|06/2021|--|--|863700000|--
2022-01-17 10:18:03|07452|101013|600985|28.95B|28950000000|11.67|29,501,934|9.35%|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|--
2022-01-17 10:18:08|07453|100719|600575|9.42B|9420000000|2.480|32,250,005|12.5%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|6700000000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|5560000000|--
2022-01-17 10:18:13|07454|996069|603038|2.75B|2750000000|13.33|4,095,052|24.65%|19|2021-10-25|Oct 25, 2021|09/2021|0.05|--|266700000|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|329600000|--
2022-01-17 10:18:16|07455|1057304|600025|110.34B|110340000000|6.13|54,872,274|44.83%|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|--
2022-01-17 10:18:21|07456|100284|600011|118.83B|118830000000|7.57|130,376,705|66.37%|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|--
2022-01-17 10:18:25|07457|100324|600054|7.28B|7280000000|9.98|2,997,980|10.77%|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|--
2022-01-17 10:18:28|07458|101756|900942|527.34M|527340000|0.723|219,348|0.28%|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|--
2022-01-17 10:18:31|07459|101107|601688|153.03B|153030000000|17.03|78,373,704|-11.09%|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
2022-01-17 10:18:33|07460|100904|600801|40.05B|40050000000|19.31|22,682,416|-9.85%|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|--
2022-01-17 10:18:37|07461|101191|900933|3.75B|3750000000|1.810|893,919|-19.89%|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|--
2022-01-17 10:18:41|07462|100855|600741|92.41B|92410000000|29.31|20,826,200|-7.99%|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
2022-01-17 10:18:44|07463|100302|600035|5.02B|5020000000|3.12|10,862,119|9.89%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|806400000|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|744900000|--
2022-01-17 10:18:46|07464|100711|600566|24.67B|24670000000|27.77|19,412,757|37.16%|21|2021-10-30|Oct 30, 2021|09/2021|0.46|--|1730000000|--|2021-08-21|Aug 21, 2021|06/2021|0.49|--|1770000000|--
2022-01-17 10:18:49|07465|100481|600260|2.62B|2620000000|2.63|60,209,802|-72.6%|20|2021-10-26|Oct 26, 2021|09/2021|-0.09|--|196600000|--|2021-08-26|Aug 26, 2021|06/2021|-0.09|--|192100000|--
2022-01-17 10:18:52|07466|100356|600107|2.16B|2160000000|6.00|6,387,415|-35.68%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|116600000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|111300000|--
2022-01-17 10:18:55|07467|100509|600293|4.49B|4490000000|3.87|29,751,528|46.56%|19|2021-10-29|Oct 29, 2021|09/2021|0.21|--|789000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.14|--|872900000|--
2022-01-17 10:18:58|07468|994594|603738|10.55B|10550000000|53.10|6,795,624|176.21%|19|2021-10-30|Oct 30, 2021|09/2021|0.40|--|335000000|--|2021-08-30|Aug 30, 2021|06/2021|0.33|--|312200000|--
2022-01-17 10:19:04|07469|100386|600141|37.94B|37940000000|34.13|46,953,583|179.74%|21|2021-10-16|Oct 16, 2021|09/2021|1.2|--|6730000000|--|2021-08-03|Aug 03, 2021|06/2021|0.7|--|5390000000|--
2022-01-17 10:19:07|07470|994541|603067|5.61B|5610000000|11.23|8,212,602|67.12%|20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|800000000|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|860400000|--
2022-01-17 10:19:10|07471|1006195|603385|4.02B|4020000000|10.45|4,689,189|-4.59%|19|2021-10-22|Oct 22, 2021|09/2021|0.18|--|1100000000|--|2021-08-20|Aug 20, 2021|06/2021|0.18|--|1030000000|--
2022-01-17 10:19:13|07472|100330|600079|38.02B|38020000000|23.62|16,197,408|-21.45%|21|2021-10-30|Oct 30, 2021|09/2021|0.26|--|5190000000|--|2021-08-27|Aug 27, 2021|06/2021|0.23|--|5000000000|--
2022-01-17 10:19:15|07473|953929|603989|14.52B|14520000000|36.28|3,097,854|41.33%|20|2021-10-30|Oct 30, 2021|09/2021|0.31|--|866500000|--|2021-08-04|Aug 04, 2021|06/2021|0.28|--|839900000|--
2022-01-17 10:19:19|07474|994623|603959|7.39B|7390000000|15.08|8,087,757|31.95%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|305400000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|143500000|--
2022-01-17 10:19:23|07475|100997|600969|2.77B|2770000000|7.48|8,719,557|13.51%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|--|--
2022-01-17 10:19:27|07476|100646|600476|2.16B|2160000000|13.42|4,862,632|37.21%|19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|68520000|--|2021-08-05|Aug 05, 2021|06/2021|--|--|100300000|--
2022-01-17 10:19:30|07477|100634|600478|11.71B|11710000000|7.11|32,097,246|69.34%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|940600000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|736200000|--
2022-01-17 10:19:33|07478|942836|603998|2.98B|2980000000|6.95|9,464,658|32.21%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|383100000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|392900000|--
2022-01-17 10:19:36|07479|100844|600731|3.74B|3740000000|8.10|21,571,442|15.78%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|476300000|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|658000000|--
2022-01-17 10:19:39|07480|1162046|603353|4.03B|4030000000|23.50|1,260,166|-15.83%|10|2021-10-28|Oct 28, 2021|09/2021|0.13|--|1220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|944200000|--
2022-01-17 10:19:42|07481|100392|600156|1.71B|1710000000|4.26|3,556,458|10.5%|19|2021-10-25|Oct 25, 2021|09/2021|-0.09|--|143100000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|233600000|--
2022-01-17 10:19:45|07482|101001|600975|5.86B|5860000000|7.28|21,745,275|-11.81%|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|--
2022-01-17 10:19:51|07483|994557|603319|4.3B|4300000000|27.78|8,459,560|2.22%|20|2021-10-25|Oct 25, 2021|09/2021|0.23|--|411900000|--|2021-08-24|Aug 24, 2021|06/2021|0.31|--|428400000|--
2022-01-17 10:19:54|07484|100715|600570|84.73B|84730000000|58.44|12,277,787|-39.71%|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
2022-01-17 10:19:57|07485|100582|600387|2.99B|2990000000|6.39|6,792,875|4.84%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|2390000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1620000000|--
2022-01-17 10:20:02|07486|1031226|603825|7.03B|7030000000|27.73|10,060,598|70.39%|19|2021-10-30|Oct 30, 2021|09/2021|0.41|--|3240000000|--|2021-08-18|Aug 18, 2021|06/2021|0.41|--|3110000000|--
2022-01-17 10:20:06|07487|1056000|600933|18.86B|18860000000|22.00|6,049,432|42.36%|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
2022-01-17 10:20:09|07488|101082|601377|61.07B|61070000000|9.12|117,412,598|4.35%|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
2022-01-17 10:20:12|07489|100742|600602|9.34B|9340000000|6.83|9,752,088|16.49%|20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|1210000000|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|1150000000|--
2022-01-17 10:20:17|07490|101759|900901|633.23M|633230000|0.463|629,600|-3.04%|19|2021-10-22|Oct 22, 2021|09/2021|0.05|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|--|--
2022-01-17 10:20:20|07491|953922|603598|4.34B|4340000000|16.21|8,787,094|36.73%|20|2021-10-23|Oct 23, 2021|09/2021|--|--|1250000000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|1360000000|--
2022-01-17 10:20:23|07492|942801|600556|21.64B|21640000000|11.97|65,283,302|3.88%|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
2022-01-17 10:20:27|07493|100283|600010|116.7B|116700000000|2.560|1,023,673,130|128.7%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|24560000000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|21930000000|--
2022-01-17 10:20:29|07494|100996|600967|19.45B|19450000000|11.41|23,224,376|-7.95%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|2610000000|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|3610000000|--
2022-01-17 10:20:33|07495|101200|900948|2.91B|2910000000|0.893|4,715,574|54.06%|18|2021-10-26|Oct 26, 2021|09/2021|0.72|--|13370000000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-17 10:20:37|07496|100901|600797|7.28B|7280000000|7.29|9,954,380|0%|20|2021-10-27|Oct 27, 2021|09/2021|-0.09|--|1080000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.09|--|935200000|--
2022-01-17 10:20:39|07497|100868|600756|4.85B|4850000000|14.97|3,555,933|-12.76%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|364100000|--|2021-08-27|Aug 27, 2021|06/2021|-0.13|--|264700000|--
2022-01-17 10:20:44|07498|100953|600858|2.84B|2840000000|5.47|1,692,560|-8.94%|20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|1430000000|--|2021-08-25|Aug 25, 2021|06/2021|0.06|--|133720000|--
2022-01-17 10:20:48|07499|1052666|603533|10.21B|10210000000|23.27|10,625,700|-23.3%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|502500000|--|2021-08-17|Aug 17, 2021|06/2021|0.17|--|540000000|--
2022-01-17 10:20:51|07500|996078|603337|10.87B|10870000000|25.06|2,341,382|-8.86%|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|--
2022-01-17 10:20:55|07501|101126|601886|7.5B|7500000000|6.59|5,853,944|13.75%|20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|5510000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.10|--|5600000000|--
2022-01-17 10:20:59|07502|994601|603816|46.64B|46640000000|73.76|4,064,571|-4.65%|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
2022-01-17 10:21:02|07503|100726|600584|51.78B|51780000000|29.10|39,385,567|-35.93%|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
2022-01-17 10:21:06|07504|955766|603979|12.17B|12170000000|20.70|5,233,875|47.08%|20|2021-10-27|Oct 27, 2021|09/2021|0.20|--|1140000000|--|2021-08-17|Aug 17, 2021|06/2021|0.20|--|1210000000|--
2022-01-17 10:21:09|07505|942793|603088|3.21B|3210000000|10.44|19,500,813|95.66%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|140800000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|121100000|--
2022-01-17 10:21:16|07506|994589|603708|9.79B|9790000000|16.33|3,826,487|-26.3%|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|--
2022-01-17 10:21:18|07507|994612|603878|2.86B|2860000000|7.14|2,439,539|-2.06%|20|2021-10-28|Oct 28, 2021|09/2021|0.14|--|654400000|--|2021-08-25|Aug 25, 2021|06/2021|0.12|--|700000000|--
2022-01-17 10:21:21|07508|996180|603208|7.31B|7310000000|75.40|1,431,677|-33.36%|19|2021-10-28|Oct 28, 2021|09/2021|1.37|--|880500000|881000000|2021-08-17|Aug 17, 2021|06/2021|1.37|--|933000000|--
2022-01-17 10:21:24|07509|994512|601128|19.65B|19650000000|7.17|47,726,794|1.94%|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
2022-01-17 10:21:27|07510|100949|600854|2.89B|2890000000|5.56|30,889,571|59.25%|19|2021-10-29|Oct 29, 2021|09/2021|0.18|--|26500000|--|2021-08-25|Aug 25, 2021|06/2021|-0|--|66540000|--
2022-01-17 10:21:29|07511|1081732|603876|17.43B|17430000000|38.39|8,751,901|174.31%|19|2021-10-28|Oct 28, 2021|09/2021|0.28|--|4820000000|--|2021-08-26|Aug 26, 2021|06/2021|0.21|--|4640000000|--
2022-01-17 10:21:32|07512|1043303|603359|6.51B|6510000000|14.67|9,295,489|28.92%|19|2021-10-22|Oct 22, 2021|09/2021|0.19|--|513600000|--|2021-08-20|Aug 20, 2021|06/2021|0.29|--|753200000|--
2022-01-17 10:21:36|07513|100354|600105|7.24B|7240000000|5.13|71,099,110|57.32%|20|2021-10-29|Oct 29, 2021|09/2021|0.10|--|855100000|--|2021-08-30|Aug 30, 2021|06/2021|0.10|--|1130000000|--
2022-01-17 10:21:39|07514|100575|600377|43.17B|43170000000|8.57|5,514,289|-6.79%|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
2022-01-17 10:21:46|07515|1162091|603810|2.25B|2250000000|13.87|1,185,779|-22.9%|11|2021-10-27|Oct 27, 2021|09/2021|0.04|--|307600000|--|2021-08-03|Aug 03, 2021|06/2021|0.21|--|395500000|--
2022-01-17 10:21:49|07516|1073383|600901|15.38B|15380000000|5.15|13,805,063|-4.46%|19|2021-10-27|Oct 27, 2021|09/2021|0.17|--|918400000|--|2021-08-20|Aug 20, 2021|06/2021|0.17|--|1000000000|--
2022-01-17 10:21:52|07517|994518|601500|5.89B|5890000000|5.48|10,274,698|1.33%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|1050000000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|1080000000|--
2022-01-17 10:21:58|07518|1162098|603915|16.44B|16440000000|35.00|2,091,331|-0.54%|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|--
2022-01-17 10:22:02|07519|101043|601100|106.18B|106180000000|81.34|4,961,073|-33.15%|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
2022-01-17 10:22:07|07520|100519|600305|15.01B|15010000000|15.12|17,923,721|-38.3%|20|2021-10-30|Oct 30, 2021|09/2021|0.0337|0.0844|324000000|324000000|2021-08-23|Aug 23, 2021|06/2021|0.05|0.055|518000000|518000000
2022-01-17 10:22:12|07521|101009|600981|7.51B|7510000000|3.35|20,217,263|9.7%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|10880000000|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|14940000000|--
2022-01-17 10:22:16|07522|100376|600128|2.05B|2050000000|8.29|9,028,826|41.03%|19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|1360000000|--|2021-08-31|Aug 31, 2021|06/2021|0.03|--|1230000000|--
2022-01-17 10:22:19|07523|100594|600400|7.97B|7970000000|3.48|22,343,960|16.11%|20|2021-10-28|Oct 28, 2021|09/2021|0.00|--|587000000|586600000|2021-08-27|Aug 27, 2021|06/2021|0.011|--|452000000|--
2022-01-17 10:22:22|07524|994507|600959|16.75B|16750000000|3.43|28,823,032|4.36%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1790000000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|1970000000|--
2022-01-17 10:22:25|07525|100678|600527|4.17B|4170000000|2.410|14,912,118|-9.47%|19|2021-10-30|Oct 30, 2021|09/2021|0.01|--|215400000|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|217600000|--
2022-01-17 10:22:29|07526|101055|601199|6.52B|6520000000|6.97|27,071,768|75.4%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|309600000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|260400000|--
2022-01-17 10:22:32|07527|994555|603299|7.39B|7390000000|9.56|18,301,927|24.87%|20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|1220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|1160000000|--
2022-01-17 10:22:37|07528|100703|600557|7.92B|7920000000|13.74|8,498,940|43.73%|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
2022-01-17 10:22:39|07529|942832|603369|61.88B|61880000000|49.65|12,078,374|-16.39%|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
2022-01-17 10:22:43|07530|1116233|603629|3.3B|3300000000|25.38|1,882,192|-27.17%|17|2021-10-28|Oct 28, 2021|09/2021|0.08|--|469400000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|419200000|--
2022-01-17 10:22:46|07531|100665|600513|2.92B|2920000000|10.13|4,093,186|13.66%|19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|410800000|--|2021-08-24|Aug 24, 2021|06/2021|0.1|--|427100000|--
2022-01-17 10:22:50|07532|101028|601008|4.65B|4650000000|3.75|10,576,535|-3.64%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|504000000|--|2021-08-20|Aug 20, 2021|06/2021|0.04|--|464500000|--
2022-01-17 10:22:54|07533|994570|603519|3.62B|3620000000|13.60|2,917,089|19.47%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|407900000|--|2021-08-24|Aug 24, 2021|06/2021|0.07|--|357100000|--
2022-01-17 10:22:58|07534|1054855|603937|2.42B|2420000000|11.58|2,163,735|25.9%|19|2021-10-28|Oct 28, 2021|09/2021|0.19|--|401100000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|489700000|--
2022-01-17 10:23:02|07535|101057|601222|21.1B|21100000000|10.57|75,787,250|25.15%|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
2022-01-17 10:23:05|07536|1008686|603906|17.02B|17020000000|35.31|15,038,813|69.08%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|1040000000|--|2021-07-29|Jul 29, 2021|06/2021|0.17|--|680700000|--
2022-01-17 10:23:08|07537|1054852|603829|2.25B|2250000000|14.09|1,987,788|52.23%|19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|365800000|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|271500000|--
2022-01-17 10:23:11|07538|1031325|603041|1.86B|1860000000|13.20|878,367|-2.37%|19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|108300000|--|2021-08-20|Aug 20, 2021|06/2021|0.12|--|122900000|--
2022-01-17 10:23:14|07539|1031228|603880|2.23B|2230000000|8.00|3,435,480|-17.56%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|142900000|--|2021-08-24|Aug 24, 2021|06/2021|0.01|--|120700000|--
2022-01-17 10:23:18|07540|1088092|603693|15B|15000000000|21.88|14,681,022|84.19%|19|2021-10-27|Oct 27, 2021|09/2021|0.14|--|405900000|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|415600000|--
2022-01-17 10:23:22|07541|942600|603688|20.39B|20390000000|57.77|6,085,044|178.1%|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|--
2022-01-17 10:23:26|07542|100837|600716|3.93B|3930000000|4.20|5,204,799|6.87%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|26030000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|57390000|--
2022-01-17 10:23:30|07543|101135|601928|19.98B|19980000000|7.97|12,501,755|25%|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
2022-01-17 10:23:33|07544|1010702|601952|16.58B|16580000000|12.03|25,282,210|-10.24%|19|2021-10-28|Oct 28, 2021|09/2021|0.15|--|2700000000|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|2710000000|--
2022-01-17 10:23:36|07545|1024792|603286|1.82B|1820000000|20.44|4,532,149|44.75%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|148000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|146500000|--
2022-01-17 10:23:40|07546|994538|603036|2.11B|2110000000|10.35|4,314,597|33.03%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|62310000|--|2021-08-15|Aug 15, 2021|06/2021|0.06|--|62320000|--
2022-01-17 10:23:44|07547|994533|603028|3.69B|3690000000|12.87|7,560,834|67.87%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|228300000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|258000000|--
2022-01-17 10:23:46|07548|100503|600287|2.12B|2120000000|4.79|2,143,430|-10.8%|20|2021-10-30|Oct 30, 2021|09/2021|-0.04|--|903400000|--|2021-08-28|Aug 28, 2021|06/2021|-0.11|--|2000000000|--
2022-01-17 10:23:51|07549|100570|600370|12.55B|12550000000|3.220|8,107,665|1.9%|19|2021-10-28|Oct 28, 2021|09/2021|0.03|--|4690000000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|5040000000|--
2022-01-17 10:23:54|07550|1010703|603269|1.53B|1530000000|13.59|1,239,223|35.22%|19|2021-10-27|Oct 27, 2021|09/2021|0.12|--|291800000|--|2021-08-29|Aug 29, 2021|06/2021|0.16|--|287000000|--
2022-01-17 10:23:58|07551|1162051|603530|8.11B|8110000000|18.86|4,044,338|-2.9%|11|2021-10-28|Oct 28, 2021|09/2021|0.05|--|161400000|--|2021-08-23|Aug 23, 2021|06/2021|0.09|--|210800000|--
2022-01-17 10:24:01|07552|101056|601218|5.11B|5110000000|5.240|87,374,784|36.48%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|542400000|--|2021-08-20|Aug 20, 2021|06/2021|0.06|--|452200000|--
2022-01-17 10:24:05|07553|100860|600746|17.74B|17740000000|15.19|16,486,130|150.41%|20|2021-10-21|Oct 21, 2021|09/2021|0.55|--|1940000000|--|2021-08-16|Aug 16, 2021|06/2021|0.82|--|2240000000|--
2022-01-17 10:24:08|07554|100448|600220|4.74B|4740000000|2.660|28,450,399|18.42%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|613400000|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|523200000|--
2022-01-17 10:24:12|07555|1052656|603136|3.19B|3190000000|17.15|2,030,018|-21.46%|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
2022-01-17 10:24:14|07556|955762|603117|2.77B|2770000000|4.38|11,851,412|29.94%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|149600000|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|164400000|--
2022-01-17 10:24:16|07557|994559|603323|9.5B|9500000000|5.27|18,749,587|9.9%|19|2021-10-30|Oct 30, 2021|09/2021|0.19|0.16|1700000000|--|2021-08-20|Aug 20, 2021|06/2021|0.24|0.24|1750000000|--
2022-01-17 10:24:22|07558|100434|600200|5.56B|5560000000|7.89|18,207,809|61.71%|19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|433200000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|489900000|--
2022-01-17 10:24:25|07559|998089|603179|17.27B|17270000000|47.52|4,264,344|27.43%|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|--
2022-01-17 10:24:28|07560|1031317|603787|3.51B|3510000000|17.20|1,824,757|-44.86%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|1370000000|--|2021-08-16|Aug 16, 2021|06/2021|-0.03|--|1090000000|--
2022-01-17 10:24:31|07561|100641|600486|39.73B|39730000000|128.19|1,355,461|-10.13%|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
2022-01-17 10:24:35|07562|100908|600805|3.69B|3690000000|4.34|11,885,442|5.69%|20|2021-10-23|Oct 23, 2021|09/2021|-0.2|--|973000000|--|2021-08-21|Aug 21, 2021|06/2021|-0.1|--|956300000|--
2022-01-17 10:24:38|07563|1056006|603507|4.59B|4590000000|36.54|4,241,563|75.16%|19|2021-10-29|Oct 29, 2021|09/2021|0.33|--|602100000|--|2021-08-12|Aug 12, 2021|06/2021|0.5|--|702400000|--
2022-01-17 10:24:42|07564|100683|600522|48.94B|48940000000|14.55|152,843,358|28.32%|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|--
2022-01-17 10:24:45|07565|1117756|601860|12.15B|12150000000|3.32|26,361,430|-19.37%|15|2021-10-28|Oct 28, 2021|09/2021|0.12|--|2430000000|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|2240000000|--
2022-01-17 10:24:48|07566|100885|600770|10.31B|10310000000|7.93|23,527,612|37.07%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|94880000|--|2021-08-19|Aug 19, 2021|06/2021|--|--|94210000|--
2022-01-17 10:24:53|07567|100707|600561|1.48B|1480000000|5.21|2,586,629|36.75%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|441300000|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|470600000|--
2022-01-17 10:24:56|07568|100563|600362|77.46B|77460000000|22.37|21,803,926|3.3%|21|2021-10-28|Oct 28, 2021|09/2021|0.42|0.58|110460000000|--|2021-08-27|Aug 27, 2021|06/2021|0.63|0.21|124760000000|--
2022-01-17 10:25:00|07569|100487|600269|8.03B|8030000000|3.44|7,640,146|2.1%|20|2021-10-30|Oct 30, 2021|09/2021|0.14|--|1450000000|--|2021-08-10|Aug 10, 2021|06/2021|0.14|--|1290000000|--
2022-01-17 10:25:07|07570|994624|603977|5.78B|5780000000|9.91|8,195,934|53.97%|19|2021-10-25|Oct 25, 2021|09/2021|0.12|--|522500000|--|2021-08-17|Aug 17, 2021|06/2021|0.1|--|469100000|--
2022-01-17 10:25:15|07571|100625|600461|7.84B|7840000000|8.23|6,943,343|30.35%|20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.26|--|--|--
2022-01-17 10:25:19|07572|100527|600316|25.59B|25590000000|35.68|13,411,263|-31.12%|21|2021-10-30|Oct 30, 2021|09/2021|0.01|--|1610000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|2130000000|--
2022-01-17 10:25:23|07573|100564|600363|13.98B|13980000000|30.70|7,271,895|17.95%|20|2021-10-29|Oct 29, 2021|09/2021|0.22|--|1300000000|--|2021-08-23|Aug 23, 2021|06/2021|0.20|--|913600000|--
2022-01-17 10:25:26|07574|1031319|603985|13.72B|13720000000|40.45|8,135,968|74.08%|19|2021-10-29|Oct 29, 2021|09/2021|0.41|--|538200000|--|2021-08-28|Aug 28, 2021|06/2021|0.39|--|568000000|--
2022-01-17 10:25:29|07575|1008682|603078|5.7B|5700000000|29.08|6,452,050|15.78%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|204400000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|178800000|--
2022-01-17 10:25:34|07576|100864|600750|8.73B|8730000000|13.99|11,799,008|31.99%|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
2022-01-17 10:25:37|07577|101002|600976|10.86B|10860000000|71.48|5,145,253|173.94%|19|2021-10-22|Oct 22, 2021|09/2021|0.59|--|813300000|--|2021-07-20|Jul 20, 2021|06/2021|0.64|--|951300000|--
2022-01-17 10:25:40|07578|1072214|603871|7.1B|7100000000|21.89|1,821,652|48.27%|19|2021-10-29|Oct 29, 2021|09/2021|0.23|--|1050000000|--|2021-08-28|Aug 28, 2021|06/2021|0.26|--|894300000|--
2022-01-17 10:25:45|07579|101111|601718|13.09B|13090000000|2.98|32,835,678|-1.97%|20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|3550000000|--|2021-08-27|Aug 27, 2021|06/2021|0.00|--|3980000000|--
2022-01-17 10:25:49|07580|101086|601518|3.67B|3670000000|2.720|5,943,393|22.07%|19|2021-10-27|Oct 27, 2021|09/2021|0.07|--|304800000|--|2021-08-22|Aug 22, 2021|06/2021|0.08|--|297000000|--
2022-01-17 10:25:52|07581|100424|600189|5.86B|5860000000|8.20|13,930,720|-46.76%|20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|419000000|--|2021-08-19|Aug 19, 2021|06/2021|0.11|--|508100000|--
2022-01-17 10:25:55|07582|100561|600360|8.75B|8750000000|9.11|35,859,510|2.26%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|608600000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|526300000|--
2022-01-17 10:25:58|07583|100974|600881|10.92B|10920000000|3.36|27,568,061|17.87%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|6220000000|--|2021-08-21|Aug 21, 2021|06/2021|0.09|--|6800000000|--
2022-01-17 10:26:07|07584|100910|600807|4.63B|4630000000|5.23|28,836,943|51.83%|19|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|305000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.07|--|229500000|--
2022-01-17 10:26:10|07585|101138|601958|22.26B|22260000000|6.90|20,778,544|15.66%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|2240000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|2130000000|--
2022-01-17 10:26:14|07586|1162088|603279|17.01B|17010000000|41.44|3,135,222|143.45%|11|2021-10-21|Oct 21, 2021|09/2021|0.42|--|1250000000|--|2021-08-20|Aug 20, 2021|06/2021|0.42|--|1200000000|--
2022-01-17 10:26:17|07587|942833|603518|3.27B|3270000000|11.38|6,907,184|149.68%|19|2021-10-28|Oct 28, 2021|09/2021|1.18|--|855900000|--|2021-08-18|Aug 18, 2021|06/2021|1.18|--|890200000|--
2022-01-17 10:26:20|07588|1093913|603657|3.27B|3270000000|24.85|1,461,924|48.81%|18|2021-10-29|Oct 29, 2021|09/2021|0.18|--|301300000|--|2021-08-09|Aug 09, 2021|06/2021|0.25|--|310100000|--
2022-01-17 10:26:23|07589|994619|603919|17.85B|17850000000|35.18|7,842,641|3.85%|20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|369000000|--|2021-08-18|Aug 18, 2021|06/2021|0.14|--|464000000|--
2022-01-17 10:26:25|07590|100375|600127|5.71B|5710000000|8.89|23,532,744|-16.18%|19|2021-10-27|Oct 27, 2021|09/2021|-0|--|1500000000|--|2021-08-20|Aug 20, 2021|06/2021|--|--|1600000000|--
2022-01-17 10:26:28|07591|1161401|601778|20.67B|20670000000|7.22|93,297,343|6.89%|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|--
2022-01-17 10:26:31|07592|101027|601007|3.4B|3400000000|8.72|4,008,258|41.03%|20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|328400000|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|293500000|--
2022-01-17 10:26:35|07593|101022|601001|17.77B|17770000000|10.62|47,148,571|79.04%|21|2021-10-29|Oct 29, 2021|09/2021|0.51|--|4170000000|--|2021-08-27|Aug 27, 2021|06/2021|0.51|--|3620000000|--
2022-01-17 10:26:38|07594|1031312|603113|13B|13000000000|15.33|17,378,482|-1.74%|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|--
2022-01-17 10:26:43|07595|100651|600495|4.8B|4800000000|3.97|14,807,151|-10.07%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|135100000|--|2021-08-18|Aug 18, 2021|06/2021|-0.02|--|158100000|--
2022-01-17 10:26:46|07596|100435|600201|17.57B|17570000000|15.71|16,897,075|-19.34%|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
2022-01-17 10:26:51|07597|101160|603399|5.42B|5420000000|10.65|19,282,958|139.81%|19|2021-10-29|Oct 29, 2021|09/2021|0.08|--|1150000000|--|2021-08-30|Aug 30, 2021|06/2021|--|--|1070000000|--
2022-01-17 10:26:53|07598|100425|600190|5.67B|5670000000|2.83|3,981,947|-4.42%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1370000000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|2200000000|--
2022-01-17 10:26:57|07599|101203|900952|500.57M|500570000|0.250|298,991|-0.4%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--
2022-01-17 10:27:00|07600|101136|601929|7.16B|7160000000|2.530|54,184,716|21.69%|20|2021-10-26|Oct 26, 2021|09/2021|--|--|452800000|--|2021-08-23|Aug 23, 2021|06/2021|0.01|--|447100000|--
2022-01-17 10:27:03|07601|101090|601566|7.32B|7320000000|12.73|1,206,352|10.08%|21|2021-10-27|Oct 27, 2021|09/2021|-0.12|--|775900000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|584800000|--
2022-01-17 10:27:09|07602|100578|600380|23.96B|23960000000|12.81|16,447,590|-6.5%|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|--
2022-01-17 10:27:13|07603|1043300|603127|35.66B|35660000000|102.70|3,130,156|25.23%|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
2022-01-17 10:27:16|07604|101005|600998|26.52B|26520000000|14.50|7,358,912|-16.52%|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
2022-01-17 10:27:22|07605|100966|600872|27.22B|27220000000|35.30|18,269,423|-48.63%|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
2022-01-17 10:27:25|07606|998090|603517|36.35B|36350000000|59.18|7,584,798|-32.9%|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
2022-01-17 10:27:28|07607|953925|603885|31.88B|31880000000|16.26|6,767,554|68.1%|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
2022-01-17 10:27:34|07608|1024782|603617|3.54B|3540000000|13.30|2,694,092|43.19%|19|2021-10-21|Oct 21, 2021|09/2021|0.1|--|240300000|--|2021-08-09|Aug 09, 2021|06/2021|0.12|--|195900000|--
2022-01-17 10:27:37|07609|101066|601216|43.71B|43710000000|5.18|70,185,796|18.58%|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|--
2022-01-17 10:27:40|07610|101020|600997|11.62B|11620000000|7.32|26,182,993|31.98%|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|--
2022-01-17 10:27:46|07611|101204|900953|221.44M|221440000|0.346|303,397|-14.36%|5|2018-04-28|Apr 28, 2018|03/2018|-0.01|--|1250000000|--|2018-03-31|Mar 31, 2018|12/2017|0.04|--|1480000000|--
2022-01-17 10:27:49|07612|100327|600076|5.26B|5260000000|3.91|10,487,073|14.5%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|266600000|--|2021-08-22|Aug 22, 2021|06/2021|0.02|--|353400000|--
2022-01-17 10:27:52|07613|1162085|603786|36.19B|36190000000|92.90|1,420,278|31.45%|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
2022-01-17 10:27:57|07614|100657|600499|36.43B|36430000000|19.29|63,853,664|139.17%|20|2021-10-26|Oct 26, 2021|09/2021|0.18|--|2360000000|--|2021-08-14|Aug 14, 2021|06/2021|0.10|--|2450000000|--
2022-01-17 10:28:00|07615|1162064|603610|6.81B|6810000000|24.17|4,184,850|28.6%|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|--
2022-01-17 10:28:03|07616|1062257|603161|2.03B|2030000000|15.23|5,232,626|-11.33%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|489400000|--|2021-08-19|Aug 19, 2021|06/2021|0.02|--|450800000|--
2022-01-17 10:28:06|07617|1162092|603662|5.66B|5660000000|24.70|3,257,298|15.63%|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|--
2022-01-17 10:28:10|07618|953122|603355|16.64B|16640000000|28.96|4,479,595|31.42%|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|--
2022-01-17 10:28:14|07619|100387|600143|33.71B|33710000000|13.10|35,315,134|-40.41%|20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|10310000000|--|2021-08-26|Aug 26, 2021|06/2021|0.32|--|10230000000|10230000000
2022-01-17 10:28:20|07620|100668|600506|1.67B|1670000000|11.29|1,432,227|45.92%|20|2021-10-25|Oct 25, 2021|09/2021|-0.02|--|26460000|--|2021-07-23|Jul 23, 2021|06/2021|-0.01|--|72470000|--
2022-01-17 10:28:23|07621|100607|600422|8.71B|8710000000|11.49|16,025,655|39.55%|20|2021-10-22|Oct 22, 2021|09/2021|0.18|--|1930000000|--|2021-08-14|Aug 14, 2021|06/2021|0.18|--|2200000000|--
2022-01-17 10:28:27|07622|102093|600579|3.8B|3800000000|7.61|6,583,521|71.36%|20|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|2400000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.06|--|2430000000|--
2022-01-17 10:28:30|07623|1072211|603680|7.12B|7120000000|9.02|2,003,841|-19.2%|19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|777500000|--|2021-08-29|Aug 29, 2021|06/2021|0.11|--|1020000000|--
2022-01-17 10:28:35|07624|942821|601579|5.3B|5300000000|11.22|9,290,379|1.28%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|233800000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|196700000|--
2022-01-17 10:28:39|07625|996183|603626|6.99B|6990000000|12.54|15,306,475|10.13%|19|2021-10-30|Oct 30, 2021|09/2021|0.05|--|807600000|--|2021-08-28|Aug 28, 2021|06/2021|0.56|--|853700000|--
2022-01-17 10:28:43|07626|100323|600053|7.43B|7430000000|17.14|3,796,575|-4.61%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|63200000|--|2021-08-29|Aug 29, 2021|06/2021|0.05|--|50790000|--
2022-01-17 10:28:47|07627|996094|603929|2.65B|2650000000|12.44|2,411,343|13.04%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|534400000|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|682300000|--
2022-01-17 10:28:49|07628|997888|603630|4.69B|4690000000|20.92|3,894,386|44.16%|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|--
2022-01-17 10:28:52|07629|100986|600896|5.27B|5270000000|5.18|7,050,042|29.4%|20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|31890000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|28290000|--
2022-01-17 10:28:55|07630|101117|601798|2.89B|2890000000|8.15|13,189,304|63.1%|20|2021-10-26|Oct 26, 2021|09/2021|-0.06|--|184200000|--|2021-08-25|Aug 25, 2021|06/2021|-0.14|--|196700000|--
2022-01-17 10:28:59|07631|100538|600328|16.06B|16060000000|16.77|34,207,615|162.77%|20|2021-10-27|Oct 27, 2021|09/2021|0.46|--|3400000000|--|2021-08-25|Aug 25, 2021|06/2021|0.54|--|3360000000|--
2022-01-17 10:29:02|07632|100427|600192|2.52B|2520000000|5.70|22,106,621|23.71%|19|2021-10-29|Oct 29, 2021|09/2021|-0.1|--|488600000|--|2021-08-11|Aug 11, 2021|06/2021|-0.08|--|550500000|--
2022-01-17 10:29:04|07633|942597|603169|10.93B|10930000000|8.37|34,551,084|92.33%|19|2021-10-19|Oct 19, 2021|09/2021|0.03|--|1040000000|--|2021-07-28|Jul 28, 2021|06/2021|0.04|--|883400000|--
2022-01-17 10:29:10|07634|100850|600738|4.69B|4690000000|6.24|7,530,774|-3.75%|19|2021-10-18|Oct 18, 2021|09/2021|0.08|--|190400000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|135600000|--
2022-01-17 10:29:14|07635|100749|600612|24.12B|24120000000|46.11|929,032|-4.92%|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|--
2022-01-17 10:29:17|07636|101761|900905|1.78B|1780000000|3.40|276,141|17.28%|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|--
2022-01-17 10:29:21|07637|951040|603883|19.74B|19740000000|47.80|3,488,045|-39.4%|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
2022-01-17 10:29:24|07638|100775|600644|3.63B|3630000000|6.74|20,535,552|28%|19|2021-10-29|Oct 29, 2021|09/2021|0.16|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.09|--|--|--
2022-01-17 10:29:28|07639|1057307|603477|9.05B|9050000000|17.88|14,071,501|60.38%|19|2021-10-29|Oct 29, 2021|09/2021|-0.17|--|629700000|--|2021-07-27|Jul 27, 2021|06/2021|0.12|--|734200000|--
2022-01-17 10:29:31|07640|100853|600739|28.88B|28880000000|18.88|12,000,403|-22.76%|20|2021-10-29|Oct 29, 2021|09/2021|0.35|--|5240000000|--|2021-08-27|Aug 27, 2021|06/2021|0.53|--|4290000000|--
2022-01-17 10:29:36|07641|951033|603315|7.43B|7430000000|24.56|2,107,061|112.19%|19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|216800000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|224800000|--
2022-01-17 10:29:40|07642|942812|600758|5.1B|5100000000|3.86|18,926,049|24.5%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|1460000000|--|2021-08-26|Aug 26, 2021|06/2021|-0.07|--|1190000000|--
2022-01-17 10:29:43|07643|100517|600303|3.51B|3510000000|5.20|17,491,564|42.7%|20|2021-10-29|Oct 29, 2021|09/2021|-0.10|--|516600000|--|2021-08-27|Aug 27, 2021|06/2021|-0.10|--|836700000|--
2022-01-17 10:29:46|07644|100781|600653|3.95B|3950000000|2.030|31,581,062|20.24%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|1700000000|--|2021-08-30|Aug 30, 2021|06/2021|--|--|1910000000|--
2022-01-17 10:29:51|07645|942834|603609|10.62B|10620000000|11.52|5,485,271|-2.24%|20|2021-10-29|Oct 29, 2021|09/2021|-0.22|--|8120000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|7320000000|--
2022-01-17 10:29:54|07646|101114|601777|26.82B|26820000000|5.96|21,925,752|16.47%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|823800000|--|2021-08-14|Aug 14, 2021|06/2021|0.01|--|895500000|--
2022-01-17 10:29:58|07647|994604|603823|4.8B|4800000000|15.10|1,463,905|5.03%|19|2021-10-28|Oct 28, 2021|09/2021|0.2|--|585900000|--|2021-08-25|Aug 25, 2021|06/2021|0.27|--|641300000|--
2022-01-17 10:30:02|07648|994582|603636|5.73B|5730000000|9.88|3,570,250|-6.46%|19|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|191800000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|328400000|--
2022-01-17 10:30:07|07649|100462|600231|7.7B|7700000000|2.700|22,016,234|17.39%|19|2021-10-30|Oct 30, 2021|09/2021|0.11|--|7470000000|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|6820000000|--
2022-01-17 10:30:11|07650|100636|600480|8.16B|8160000000|10.69|15,777,789|21.17%|21|2021-10-26|Oct 26, 2021|09/2021|0.08|--|3610000000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|3970000000|--
2022-01-17 10:30:17|07651|100349|600099|1.9B|1900000000|8.66|5,127,169|52.7%|19|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|153000000|--|2021-08-30|Aug 30, 2021|06/2021|0.03|--|229900000|--
2022-01-17 10:30:20|07652|953923|603669|6.96B|6960000000|9.48|3,670,312|22.62%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|176000000|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|204000000|--
2022-01-17 10:30:25|07653|101024|601003|13.76B|13760000000|5.37|12,094,518|-1.28%|19|2021-10-28|Oct 28, 2021|09/2021|0.161|--|24560000000|--|2021-08-26|Aug 26, 2021|06/2021|0.479|--|22940000000|--
2022-01-17 10:30:29|07654|100457|600249|2.96B|2960000000|5.38|6,256,162|19.11%|19|2021-10-28|Oct 28, 2021|09/2021|0.02|--|122300000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|197200000|--
2022-01-17 10:30:33|07655|101167|603766|11.11B|11110000000|5.41|40,088,293|64.24%|20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|3180000000|--|2021-08-31|Aug 31, 2021|06/2021|0.00|--|3310000000|--
2022-01-17 10:30:35|07656|100656|600491|10.57B|10570000000|6.91|48,413,785|20.75%|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|--
2022-01-17 10:30:39|07657|100948|600853|3.01B|3010000000|2.97|17,789,395|15.18%|20|2021-10-30|Oct 30, 2021|09/2021|0.11|--|5910000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|3830000000|--
2022-01-17 10:30:44|07658|101153|603003|3.18B|3180000000|8.19|4,000,417|8.16%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|1950000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.02|--|1710000000|--
2022-01-17 10:30:47|07659|100421|600186|5.38B|5380000000|3.000|17,498,975|15.36%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|478900000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|436100000|--
2022-01-17 10:30:51|07660|100382|600135|4.61B|4610000000|8.34|7,947,978|25.69%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|570200000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|590700000|--
2022-01-17 10:30:54|07661|100400|600167|19.86B|19860000000|8.76|8,562,403|-21.56%|19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|345000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|193100000|--
2022-01-17 10:30:58|07662|100970|600876|19.31B|19310000000|29.90|7,237,071|69.71%|21|2021-10-29|Oct 29, 2021|09/2021|0.1407|--|866210000|--|2021-08-17|Aug 17, 2021|06/2021|0.36|--|800500000|--
2022-01-17 10:31:02|07663|100452|600223|12.26B|12260000000|12.15|20,037,357|26.37%|20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|2280000000|--|2021-08-26|Aug 26, 2021|06/2021|0.22|--|2360000000|--
2022-01-17 10:31:05|07664|100891|600783|9.95B|9950000000|13.37|5,943,239|-8.61%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|30710000|--|2021-08-30|Aug 30, 2021|06/2021|0.34|--|31420000|--
2022-01-17 10:31:11|07665|100892|600784|3.62B|3620000000|6.37|9,960,402|18.89%|20|2021-10-26|Oct 26, 2021|09/2021|0.14|--|693100000|--|2021-08-20|Aug 20, 2021|06/2021|0.07|--|796200000|--
2022-01-17 10:31:14|07666|100911|600808|30.73B|30730000000|3.990|101,597,788|50.94%|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
2022-01-17 10:31:17|07667|100928|600828|6.36B|6360000000|3.67|2,512,919|-0.28%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|885400000|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|1000000000|--
2022-01-17 10:31:20|07668|100546|600337|5.73B|5730000000|3.83|26,456,935|-29.44%|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|--
2022-01-17 10:31:24|07669|101004|600993|11.51B|11510000000|26.70|10,617,438|21.97%|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
2022-01-17 10:31:26|07670|100967|600873|22.89B|22890000000|7.52|35,332,642|52.14%|21|2021-10-23|Oct 23, 2021|09/2021|0.19|--|5260000000|--|2021-07-20|Jul 20, 2021|06/2021|0.19|--|5720000000|--
2022-01-17 10:31:29|07671|100957|600863|23.11B|23110000000|3.540|206,229,726|42.91%|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|--
2022-01-17 10:31:34|07672|101098|601618|79.37B|79370000000|3.830|152,852,270|18.35%|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|--
2022-01-17 10:31:38|07673|100798|600683|3.76B|3760000000|5.08|30,823,972|34.12%|20|2021-10-28|Oct 28, 2021|09/2021|-0.28|--|1730000000|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|356900000|--
2022-01-17 10:31:42|07674|1141908|688029|23.68B|23680000000|178.37|728,953|-9.76%|13|2021-10-28|Oct 28, 2021|09/2021|0.79|--|514000000|514230000|2021-08-26|Aug 26, 2021|06/2021|0.50|--|481210000|--
2022-01-17 10:31:47|07675|1141902|688016|16.86B|16860000000|228.47|841,587|-22.42%|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
2022-01-17 10:31:50|07676|1088708|603713|22.16B|22160000000|135.61|1,174,486|10.72%|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
2022-01-17 10:31:54|07677|100466|600235|2.21B|2210000000|6.29|22,478,826|16.88%|20|2021-10-19|Oct 19, 2021|09/2021|0.07|--|356600000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|358100000|--
2022-01-17 10:31:57|07678|1118180|601615|45.17B|45170000000|22.81|66,735,331|24.18%|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
2022-01-17 10:32:00|07679|100585|600390|23.97B|23970000000|5.33|21,241,726|-21.47%|20|2021-10-28|Oct 28, 2021|09/2021|0.22|--|3760000000|--|2021-08-27|Aug 27, 2021|06/2021|0.22|--|3950000000|--
2022-01-17 10:32:03|07680|100326|600058|9.46B|9460000000|8.83|9,094,604|35.19%|20|2021-10-23|Oct 23, 2021|09/2021|-0.38|--|21860000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.38|--|27550000000|--
2022-01-17 10:32:06|07681|1141896|688008|85.41B|85410000000|78.59|7,749,012|-24.04%|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
2022-01-17 10:32:09|07682|100559|600356|2.37B|2370000000|7.94|5,690,557|-14.71%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|488000000|--|2021-08-21|Aug 21, 2021|06/2021|0.15|--|507200000|--
2022-01-17 10:32:12|07683|1072209|603506|3.2B|3200000000|17.06|1,408,146|8.17%|19|2021-10-26|Oct 26, 2021|09/2021|0.27|--|406100000|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|389800000|--
2022-01-17 10:32:16|07684|994608|603859|7.14B|7140000000|42.85|2,509,609|33.96%|19|2021-10-29|Oct 29, 2021|09/2021|0.3|--|273000000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|318000000|--
2022-01-17 10:32:19|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|--
2022-01-17 10:32:22|07686|1054853|603912|3.09B|3090000000|14.23|2,629,568|1.88%|19|2021-10-26|Oct 26, 2021|09/2021|0.09|--|194300000|--|2021-08-23|Aug 23, 2021|06/2021|0.14|--|188200000|--
2022-01-17 10:32:25|07687|100980|600889|2.33B|2330000000|6.35|7,305,462|56.08%|19|2021-10-29|Oct 29, 2021|09/2021|-1.21|--|93180000|--|2021-08-27|Aug 27, 2021|06/2021|-1.21|--|118500000|--
2022-01-17 10:32:29|07688|1162044|603982|8.89B|8890000000|39.71|6,705,751|174.55%|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|--
2022-01-17 10:32:32|07689|100680|600533|3.39B|3390000000|3.23|12,433,271|5.21%|20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|419400000|--|2021-08-31|Aug 31, 2021|06/2021|0.10|--|496600000|--
2022-01-17 10:32:36|07690|100318|600064|12.38B|12380000000|10.02|6,508,365|-5.29%|20|2021-10-30|Oct 30, 2021|09/2021|0.42|--|578000000|--|2021-08-20|Aug 20, 2021|06/2021|0.45|--|1660000000|--
2022-01-17 10:32:41|07691|1024773|603042|2.2B|2200000000|13.69|1,596,341|5.62%|19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|311900000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|306400000|--
2022-01-17 10:32:47|07692|954958|603066|2.76B|2760000000|9.37|4,167,599|19.87%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|150900000|--|2021-08-27|Aug 27, 2021|06/2021|0.16|--|256100000|--
2022-01-17 10:32:50|07693|100499|600282|22.56B|22560000000|3.67|47,566,566|21.31%|21|2021-10-30|Oct 30, 2021|09/2021|0.21|--|20570000000|--|2021-08-18|Aug 18, 2021|06/2021|0.16|--|21650000000|--
2022-01-17 10:32:52|07694|942826|603111|5.45B|5450000000|5.47|3,735,757|-2.31%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|842200000|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|791000000|--
2022-01-17 10:32:56|07695|1031224|603707|47.72B|47720000000|38.50|5,548,775|56.65%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|1030000000|--|2021-08-03|Aug 03, 2021|06/2021|0.23|--|868000000|868240000
2022-01-17 10:32:59|07696|1024786|603326|3.11B|3110000000|9.67|1,057,718|0.51%|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
2022-01-17 10:33:06|07697|942813|600775|10.05B|10050000000|11.00|12,459,675|47.06%|20|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|1170000000|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|1180000000|--
2022-01-17 10:33:10|07698|100824|600713|5.14B|5140000000|4.93|8,717,815|17.66%|20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|11500000000|--|2021-08-23|Aug 23, 2021|06/2021|0.12|--|10810000000|--
2022-01-17 10:33:12|07699|1081737|601990|35.61B|35610000000|9.66|17,973,455|-17.71%|16|2021-10-28|Oct 28, 2021|09/2021|0.06|--|630400000|--|2021-08-26|Aug 26, 2021|06/2021|0.14|--|986800000|--
2022-01-17 10:33:19|07700|1162075|601975|9.85B|9850000000|2.03|36,696,253|-18.15%|11|2021-10-23|Oct 23, 2021|09/2021|0.01|--|927300000|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|977300000|--
2022-01-17 10:33:24|07701|100458|600250|1.57B|1570000000|5.05|2,491,215|2.02%|19|2021-10-29|Oct 29, 2021|09/2021|-0.35|--|147300000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|184100000|--
2022-01-17 10:33:26|07702|1121156|603351|4.75B|4750000000|36.32|4,841,013|86.5%|17|2021-10-28|Oct 28, 2021|09/2021|0.21|--|279400000|--|2021-07-29|Jul 29, 2021|06/2021|0.23|--|257400000|--
2022-01-17 10:33:32|07703|942808|600682|15.22B|15220000000|11.31|14,503,022|17.52%|20|2021-10-30|Oct 30, 2021|09/2021|0.21|--|1460000000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|1520000000|--
2022-01-17 10:33:36|07704|100823|600712|2.21B|2210000000|4.05|6,943,172|0%|20|2021-10-29|Oct 29, 2021|09/2021|-0|--|196400000|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|207300000|--
2022-01-17 10:33:41|07705|953928|603968|3.79B|3790000000|18.55|3,878,785|22%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|704200000|--|2021-08-17|Aug 17, 2021|06/2021|0.18|--|771100000|--
2022-01-17 10:33:44|07706|1162094|603115|5.87B|5870000000|25.46|5,969,017|69.57%|11|2021-10-29|Oct 29, 2021|09/2021|0.35|--|437200000|--|2021-08-10|Aug 10, 2021|06/2021|0.11|--|430000000|--
2022-01-17 10:33:48|07707|100584|600389|12.42B|12420000000|41.83|7,496,328|91.79%|20|2021-10-25|Oct 25, 2021|09/2021|0.73|--|1640000000|--|2021-08-23|Aug 23, 2021|06/2021|0.64|--|1600000000|--
2022-01-17 10:33:52|07708|994561|603339|4.25B|4250000000|13.74|6,074,398|36.22%|20|2021-10-16|Oct 16, 2021|09/2021|0.02|--|428300000|--|2021-08-19|Aug 19, 2021|06/2021|0.02|--|402300000|--
2022-01-17 10:33:56|07709|100598|600406|208.67B|208670000000|37.63|36,723,359|70.59%|21|2021-10-30|Oct 30, 2021|09/2021|0.2541|0.2541|8430000000|8580000000|2021-08-31|Aug 31, 2021|06/2021|0.3|0.2935|9880000000|9810000000
2022-01-17 10:34:00|07710|100351|600114|8.36B|8360000000|13.56|23,878,688|60.98%|20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|956600000|--|2021-08-31|Aug 31, 2021|06/2021|0.03|--|876100000|--
2022-01-17 10:34:03|07711|100838|600718|19.07B|19070000000|15.86|26,604,134|62.11%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|2110000000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|2040000000|--
2022-01-17 10:34:07|07712|1054842|603110|8.19B|8190000000|40.70|2,008,527|36.68%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|105700000|--|2021-08-17|Aug 17, 2021|06/2021|0.19|--|77540000|--
2022-01-17 10:34:11|07713|100771|600640|11.74B|11740000000|14.75|19,356,573|19.11%|20|2021-10-30|Oct 30, 2021|09/2021|-0.11|--|976200000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|1010000000|--
2022-01-17 10:34:15|07714|101166|603699|8.6B|8600000000|11.54|5,625,885|-10.25%|20|2021-10-30|Oct 30, 2021|09/2021|1|--|974700000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|1150000000|--
2022-01-17 10:34:20|07715|100377|600130|3.16B|3160000000|4.12|12,479,237|15.45%|19|2021-10-28|Oct 28, 2021|09/2021|-0|--|150800000|--|2021-08-23|Aug 23, 2021|06/2021|0.03|--|198800000|--
2022-01-17 10:34:27|07716|101038|601137|18.98B|18980000000|24.07|17,405,901|105.73%|20|2021-10-23|Oct 23, 2021|09/2021|0.06|--|2400000000|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|2870000000|--
2022-01-17 10:34:30|07717|101116|601789|3.84B|3840000000|3.93|10,745,346|-0.77%|20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|4700000000|--|2021-08-24|Aug 24, 2021|06/2021|0.14|--|4290000000|--
2022-01-17 10:34:34|07718|100878|600768|1.29B|1290000000|9.64|1,397,758|22.34%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|103800000|--|2021-08-23|Aug 23, 2021|06/2021|--|--|134600000|--
2022-01-17 10:34:39|07719|100834|600724|5.56B|5560000000|3.85|3,039,320|10.4%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|513300000|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|491200000|--
2022-01-17 10:34:42|07720|994598|603788|3.18B|3180000000|14.41|4,761,107|5.4%|20|2021-10-21|Oct 21, 2021|09/2021|0.21|--|227600000|--|2021-08-21|Aug 21, 2021|06/2021|0.21|--|254000000|--
2022-01-17 10:34:49|07721|994523|601882|12.08B|12080000000|23.14|5,458,724|127.1%|20|2021-10-19|Oct 19, 2021|09/2021|0.19|--|740000000|--|2021-08-12|Aug 12, 2021|06/2021|0.19|--|729000000|--
2022-01-17 10:34:54|07722|1057311|603917|3.22B|3220000000|20.51|8,105,621|114.86%|19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|141000000|--|2021-08-26|Aug 26, 2021|06/2021|0.15|--|230300000|--
2022-01-17 10:34:57|07723|945938|603997|19.81B|19810000000|17.00|18,883,181|141.37%|20|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|3780000000|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|4190000000|--
2022-01-17 10:35:00|07724|1162036|601609|12.67B|12670000000|8.65|18,015,348|-11.35%|11|2021-10-21|Oct 21, 2021|09/2021|0.1|--|21150000000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|21740000000|--
2022-01-17 10:35:03|07725|100817|600699|29.19B|29190000000|21.48|44,698,857|-26.61%|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
2022-01-17 10:35:07|07726|1056002|603076|4.29B|4290000000|35.51|1,531,998|-18.75%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|228600000|--|2021-08-27|Aug 27, 2021|06/2021|0.31|--|280600000|--
2022-01-17 10:35:13|07727|100902|600798|4.98B|4980000000|4.13|11,223,340|-12.58%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|574500000|--|2021-08-23|Aug 23, 2021|06/2021|0.07|--|574400000|--
2022-01-17 10:35:17|07728|1008683|603538|5.59B|5590000000|36.93|3,215,687|10.66%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|227070000|--|2021-07-27|Jul 27, 2021|06/2021|0.4|--|353340000|--
2022-01-17 10:35:19|07729|942596|603606|32.3B|32300000000|46.97|24,575,790|81.98%|20|2021-10-22|Oct 22, 2021|09/2021|0.55|--|2390000000|--|2021-07-29|Jul 29, 2021|06/2021|0.42|--|1940000000|1940000000
2022-01-17 10:35:22|07730|996092|603877|12.63B|12630000000|26.80|2,980,365|-14.86%|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
2022-01-17 10:35:25|07731|1141893|688005|61.04B|61040000000|133.00|7,676,224|174.6%|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|--
2022-01-17 10:35:28|07732|101091|601567|19.29B|19290000000|13.91|17,563,999|109.29%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1760000000|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|1960000000|--
2022-01-17 10:35:32|07733|100975|600884|47.38B|47380000000|29.10|41,380,312|75.46%|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
2022-01-17 10:35:35|07734|999086|603178|3.27B|3270000000|13.85|8,043,276|63.36%|19|2021-10-21|Oct 21, 2021|09/2021|0.1|--|389800000|--|2021-08-23|Aug 23, 2021|06/2021|0.18|--|302600000|--
2022-01-17 10:35:39|07735|994529|603015|3.13B|3130000000|7.75|5,340,046|24.79%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|224200000|--|2021-08-19|Aug 19, 2021|06/2021|0.08|--|272600000|--
2022-01-17 10:35:44|07736|101010|600982|4.83B|4830000000|4.32|32,109,668|37.11%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|--|--
2022-01-17 10:35:47|07737|996077|603266|2.55B|2550000000|12.80|4,376,702|21.91%|19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|281300000|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|285900000|--
2022-01-17 10:35:58|07738|994521|601689|64.64B|64640000000|58.65|18,440,375|30.38%|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
2022-01-17 10:36:02|07739|100321|600051|2.39B|2390000000|7.70|3,128,969|-11.08%|19|2021-10-25|Oct 25, 2021|09/2021|0.2|--|656400000|--|2021-08-18|Aug 18, 2021|06/2021|0.1|--|527600000|--
2022-01-17 10:36:05|07740|1118182|603700|3.98B|3980000000|19.68|744,147|-27.52%|14|2021-10-27|Oct 27, 2021|09/2021|0.23|--|435900000|--|2021-08-17|Aug 17, 2021|06/2021|0.37|--|457500000|--
2022-01-17 10:36:09|07741|1024778|603305|21.86B|21860000000|48.91|5,263,102|43.17%|19|2021-10-29|Oct 29, 2021|09/2021|0.27|--|801000000|801000000|2021-07-30|Jul 30, 2021|06/2021|0.27|--|706150000|--
2022-01-17 10:36:12|07742|1162069|603297|13.86B|13860000000|137.94|2,193,039|201.95%|11|2021-10-28|Oct 28, 2021|09/2021|0.49|--|213000000|--|2021-08-24|Aug 24, 2021|06/2021|0.40|--|196000000|196000000
2022-01-17 10:36:15|07743|100566|600366|12B|12000000000|12.28|58,746,645|103.75%|21|2021-10-30|Oct 30, 2021|09/2021|0.13|--|993800000|--|2021-08-10|Aug 10, 2021|06/2021|0.18|--|926800000|--
2022-01-17 10:36:20|07744|100952|600857|2.27B|2270000000|10.11|2,554,132|24.44%|19|2021-10-25|Oct 25, 2021|09/2021|0.01|--|194600000|--|2021-08-23|Aug 23, 2021|06/2021|0.09|--|225800000|--
2022-01-17 10:36:24|07745|101033|601018|64.18B|64180000000|4.06|19,753,378|-0.97%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|6090000000|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|5930000000|--
2022-01-17 10:36:33|07746|1162074|600989|117.99B|117990000000|16.17|48,564,958|14.93%|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|--
2022-01-17 10:36:37|07747|100620|600449|5.9B|5900000000|12.33|3,451,566|-11.43%|20|2021-10-27|Oct 27, 2021|09/2021|0.80|--|1860000000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|1710000000|--
2022-01-17 10:36:40|07748|1031217|601619|11.22B|11220000000|4.64|51,344,483|47.91%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|374600000|--|2021-08-23|Aug 23, 2021|06/2021|0.06|--|395200000|--
2022-01-17 10:36:45|07749|100398|600165|8.39B|8390000000|12.25|24,087,841|87.82%|19|2021-10-27|Oct 27, 2021|09/2021|-0.01|--|61460000|--|2021-08-24|Aug 24, 2021|06/2021|-0.02|--|43450000|--
2022-01-17 10:36:55|07750|945173|603611|5.1B|5100000000|19.81|6,366,869|44.04%|20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|1460000000|--|2021-08-24|Aug 24, 2021|06/2021|0.39|--|1450000000|--
2022-01-17 10:37:01|07751|100914|600812|21.6B|21600000000|12.59|18,264,482|19.33%|20|2021-10-23|Oct 23, 2021|09/2021|0.03|--|2600000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.04|--|2870000000|--
2022-01-17 10:37:05|07752|100419|600184|7.36B|7360000000|14.46|14,408,965|16.64%|20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|447200000|--|2021-08-20|Aug 20, 2021|06/2021|0.03|--|724500000|--
2022-01-17 10:37:09|07753|100483|600262|3.86B|3860000000|22.71|4,044,431|24.99%|20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|362100000|--|2021-08-24|Aug 24, 2021|06/2021|0.16|--|480400000|--
2022-01-17 10:37:12|07754|100615|600435|14.58B|14580000000|9.79|53,308,398|8.75%|21|2021-10-21|Oct 21, 2021|09/2021|0.03|--|848800000|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|1100000000|--
2022-01-17 10:37:16|07755|101149|601999|3.92B|3920000000|7.11|6,815,153|22.2%|20|2021-10-29|Oct 29, 2021|09/2021|0.14|--|909600000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|672100000|--
2022-01-17 10:37:20|07756|100365|600110|21.62B|21620000000|15.47|61,913,702|37.53%|20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|1230000000|--|2021-08-03|Aug 03, 2021|06/2021|0.10|--|1120000000|1120000000
2022-01-17 10:37:24|07757|100725|600583|20.74B|20740000000|4.69|31,831,488|0.65%|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
2022-01-17 10:37:27|07758|1008997|603920|13.47B|13470000000|25.30|13,244,859|24.4%|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|--
2022-01-17 10:37:35|07759|999088|603833|85.32B|85320000000|140.07|1,991,827|10.11%|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
2022-01-17 10:37:38|07760|994569|603515|15.77B|15770000000|20.91|2,670,628|-32.17%|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
2022-01-17 10:37:42|07761|100913|600811|11.27B|11270000000|3.08|26,482,751|-11.34%|20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|3670000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.06|--|3720000000|--
2022-01-17 10:37:47|07762|100495|600278|6.95B|6950000000|8.00|3,075,599|-11.63%|19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|12310000000|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|11970000000|--
2022-01-17 10:37:50|07763|948390|600958|91.9B|91900000000|13.14|119,438,197|19.26%|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|--
2022-01-17 10:37:54|07764|101042|601099|22.22B|22220000000|3.26|112,006,569|-13.07%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|604800000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|544000000|--
2022-01-17 10:37:58|07765|100843|600728|15.7B|15700000000|8.93|21,239,416|16.6%|20|2021-10-21|Oct 21, 2021|09/2021|0.07|--|1550000000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|1380000000|--
2022-01-17 10:38:02|07766|942794|600490|10.67B|10670000000|4.82|60,357,878|19.13%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|2640000000|--|2021-08-20|Aug 20, 2021|06/2021|0.03|--|2050000000|--
2022-01-17 10:38:07|07767|1152811|601319|199.09B|199090000000|4.66|48,448,368|-28%|14|2021-10-28|Oct 28, 2021|09/2021|0.09|--|123040000000|123040000000|2021-08-20|Aug 20, 2021|06/2021|0.15|--|122000000000|--
2022-01-17 10:38:12|07768|101150|603000|15.88B|15880000000|14.36|10,470,547|-22.29%|20|2021-10-29|Oct 29, 2021|09/2021|0.18|--|478900000|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|456400000|--
2022-01-17 10:38:16|07769|1073384|603059|2.48B|2480000000|24.81|1,098,176|19.83%|19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|170100000|--|2021-08-30|Aug 30, 2021|06/2021|0.2|--|277600000|--
2022-01-17 10:38:21|07770|102949|600071|12.66B|12660000000|44.96|11,162,986|181.85%|19|2021-10-25|Oct 25, 2021|09/2021|--|--|403800000|--|2021-08-09|Aug 09, 2021|06/2021|0.02|--|386500000|--
2022-01-17 10:38:25|07771|101102|601666|21.76B|21760000000|9.40|50,899,086|64.84%|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|--
2022-01-17 10:38:29|07772|996091|603690|15.27B|15270000000|47.95|12,058,164|5.79%|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|--
2022-01-17 10:38:33|07773|100391|600155|16.26B|16260000000|9.49|12,447,043|-20.34%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|1260000000|--|2021-08-28|Aug 28, 2021|06/2021|0.16|--|1250000000|--
2022-01-17 10:38:37|07774|1155962|601658|677.02B|677020000000|5.52|129,312,369|1.1%|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
2022-01-17 10:38:41|07775|996558|603603|2.54B|2540000000|6.07|14,248,495|43.67%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|180000000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|546400000|--
2022-01-17 10:38:47|07776|101104|601669|120.41B|120410000000|7.95|308,179,080|94.81%|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|--
2022-01-17 10:38:51|07777|1056007|603605|37.09B|37090000000|184.51|1,025,698|-2.52%|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
2022-01-17 10:38:54|07778|953920|603566|7.9B|7900000000|25.11|5,333,388|17.57%|20|2021-10-29|Oct 29, 2021|09/2021|0.21|--|242000000|--|2021-07-30|Jul 30, 2021|06/2021|0.24|--|271000000|--
2022-01-17 10:38:58|07779|100500|600283|4.99B|4990000000|14.15|5,075,752|46.39%|20|2021-10-28|Oct 28, 2021|09/2021|0.15|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.15|--|--|--
2022-01-17 10:39:02|07780|994532|603027|17.12B|17120000000|21.43|14,195,690|-40.64%|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
2022-01-17 10:39:06|07781|1043307|603557|2.5B|2500000000|5.07|12,728,045|-34.9%|19|2021-10-28|Oct 28, 2021|09/2021|-0.1|--|231200000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|301400000|--
2022-01-17 10:39:10|07782|996089|603677|2.47B|2470000000|12.87|1,648,051|16.48%|19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|465400000|--|2021-08-17|Aug 17, 2021|06/2021|0.15|--|498100000|--
2022-01-17 10:39:14|07783|100473|600229|5.13B|5130000000|7.31|5,001,555|15.14%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|530300000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|648900000|--
2022-01-17 10:39:17|07784|994599|603798|2.43B|2430000000|12.34|4,085,520|26.35%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|167700000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|319600000|--
2022-01-17 10:39:20|07785|100810|600690|262.62B|262620000000|28.18|40,202,295|-14.95%|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
2022-01-17 10:39:23|07786|1114560|603187|9.8B|9800000000|40.09|1,375,878|-11.13%|18|2021-10-29|Oct 29, 2021|09/2021|0.13|--|489000000|489000000|2021-08-25|Aug 25, 2021|06/2021|0.26|--|938100000|--
2022-01-17 10:39:28|07787|994576|603577|3.33B|3330000000|9.83|4,396,531|10.33%|19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|695600000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|565700000|--
2022-01-17 10:39:32|07788|1008680|601366|5.39B|5390000000|6.29|2,546,914|-7.67%|19|2021-10-30|Oct 30, 2021|09/2021|0.08|--|2160000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1980000000|--
2022-01-17 10:39:35|07789|1118181|601298|36.87B|36870000000|5.68|8,815,438|-11.39%|19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|4220000000|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|4090000000|--
2022-01-17 10:39:38|07790|1162073|603755|5.38B|5380000000|52.63|874,679|-20.28%|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
2022-01-17 10:39:43|07791|994567|603421|5.52B|5520000000|8.45|4,673,272|-2.73%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|598800000|--|2021-08-24|Aug 24, 2021|06/2021|0.03|--|477000000|--
2022-01-17 10:39:46|07792|1162048|605001|3.25B|3250000000|8.47|1,292,005|-23.61%|11|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|170100000|--|2021-08-30|Aug 30, 2021|06/2021|-0.09|--|118300000|--
2022-01-17 10:39:50|07793|1117999|603739|4.77B|4770000000|18.93|2,284,132|9.61%|13|2021-10-28|Oct 28, 2021|09/2021|0.13|--|283500000|--|2021-08-16|Aug 16, 2021|06/2021|0.13|--|283000000|--
2022-01-17 10:39:54|07794|100835|600714|4.35B|4350000000|15.08|6,651,747|198.57%|19|2021-10-22|Oct 22, 2021|09/2021|0.11|--|101300000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|88450000|--
2022-01-17 10:39:59|07795|942798|600381|5.58B|5580000000|9.50|22,225,823|45.8%|19|2021-10-26|Oct 26, 2021|09/2021|-0.02|--|34430000|--|2021-08-18|Aug 18, 2021|06/2021|-0.07|--|26740000|--
2022-01-17 10:40:02|07796|1043297|601326|15.59B|15590000000|2.79|9,429,814|0%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|1550000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1600000000|--
2022-01-17 10:40:05|07797|1161399|603236|26.24B|26240000000|192.49|1,524,995|18.24%|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|--
2022-01-17 10:40:10|07798|951039|603818|7.98B|7980000000|13.75|6,046,286|70.73%|20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|1230000000|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|1360000000|--
2022-01-17 10:40:15|07799|1141897|688009|49.24B|49240000000|5.00|13,228,617|-18.06%|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
2022-01-17 10:40:21|07800|1008743|603803|3.83B|3830000000|9.10|8,089,175|-6.68%|19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|532300000|--|2021-08-30|Aug 30, 2021|06/2021|-1.82|--|447500000|--
2022-01-17 10:40:24|07801|1141891|688002|32.12B|32120000000|72.30|4,093,301|-31.71%|15|2021-10-28|Oct 28, 2021|09/2021|0.24|--|338000000|338000000|2021-08-25|Aug 25, 2021|06/2021|0.45|--|490000000|--
2022-01-17 10:40:27|07802|1084854|603650|23.69B|23690000000|39.68|6,599,553|21.02%|17|2021-10-30|Oct 30, 2021|09/2021|0.07|--|542000000|--|2021-08-12|Aug 12, 2021|06/2021|0.25|--|597500000|--
2022-01-17 10:40:33|07803|1062254|601828|35.89B|35890000000|9.19|7,017,784|-3.56%|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|--
2022-01-17 10:40:37|07804|1011026|603196|2.32B|2320000000|9.82|5,415,173|87.02%|19|2021-10-21|Oct 21, 2021|09/2021|0.13|--|278000000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|206000000|--
2022-01-17 10:40:40|07805|100532|600321|3.14B|3140000000|2.080|12,562,859|2.5%|19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|137100000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|264600000|--
2022-01-17 10:40:47|07806|100480|600259|13.9B|13900000000|46.07|12,083,025|53.96%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|4380000000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|4090000000|--
2022-01-17 10:40:51|07807|994551|603218|26.89B|26890000000|27.79|15,603,186|-30.12%|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|--
2022-01-17 10:40:54|07808|100288|600017|8.7B|8700000000|2.830|14,620,158|-0.7%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|1590000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|1510000000|--
2022-01-17 10:40:59|07809|1031227|603860|1.52B|1520000000|22.86|397,240|12.93%|19|2021-10-29|Oct 29, 2021|09/2021|0.11|--|30410000|--|2021-08-30|Aug 30, 2021|06/2021|-0.05|--|29490000|--
2022-01-17 10:41:04|07810|100558|600355|1.74B|1740000000|3.54|19,399,879|53.64%|20|2021-10-28|Oct 28, 2021|09/2021|--|--|69710000|--|2021-08-17|Aug 17, 2021|06/2021|--|--|76780000|--
2022-01-17 10:41:07|07811|101036|601058|40.36B|40360000000|13.78|41,606,706|49.6%|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|--
2022-01-17 10:41:11|07812|100820|600703|153.19B|153190000000|34.20|75,557,093|0.21%|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
2022-01-17 10:41:15|07813|101037|601116|5.45B|5450000000|9.96|5,304,172|2.26%|19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|976000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|889100000|--
2022-01-17 10:41:19|07814|994585|603663|5.1B|5100000000|23.74|4,856,537|71.86%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|184700000|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|208200000|--
2022-01-17 10:41:25|07815|100300|600031|197.75B|197750000000|23.42|125,099,645|-43.58%|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
2022-01-17 10:41:28|07816|100695|600545|5.47B|5470000000|3.06|12,039,925|-10.09%|20|2021-10-29|Oct 29, 2021|09/2021|-0.14|--|1590000000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|1250000000|--
2022-01-17 10:41:33|07817|100312|600061|51.4B|51400000000|8.00|26,213,546|-41.82%|20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|5170000000|--|2021-08-27|Aug 27, 2021|06/2021|0.17|--|5150000000|--
2022-01-17 10:41:39|07818|100977|600886|73.35B|73350000000|9.84|29,577,506|10.71%|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
2022-01-17 10:41:43|07819|100992|600962|2.64B|2640000000|10.06|7,458,177|33.91%|20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|287900000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|361300000|--
2022-01-17 10:41:46|07820|994513|601155|71.12B|71120000000|31.47|15,757,680|-14.02%|19|2021-10-29|Oct 29, 2021|09/2021|1.17|1.19|25460000000|26200000000|2021-08-28|Aug 28, 2021|06/2021|1.67|2.36|61470000000|49520000000
2022-01-17 10:41:52|07821|942601|603988|3.6B|3600000000|15.29|7,049,201|41.74%|19|2021-10-29|Oct 29, 2021|09/2021|-0.16|--|206300000|--|2021-08-20|Aug 20, 2021|06/2021|-0.02|--|207300000|--
2022-01-17 10:41:55|07822|1162047|603109|3.27B|3270000000|30.49|2,381,121|31.7%|11|2021-10-28|Oct 28, 2021|09/2021|0.43|--|679000000|--|2021-08-23|Aug 23, 2021|06/2021|0.27|--|672800000|--
2022-01-17 10:42:00|07823|100404|600171|17.09B|17090000000|24.14|29,280,319|55.15%|19|2021-10-23|Oct 23, 2021|09/2021|0.36|--|495000000|--|2021-08-27|Aug 27, 2021|06/2021|0.36|--|590200000|--
2022-01-17 10:42:14|07824|100550|600343|8.23B|8230000000|12.90|19,416,988|22.14%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|271700000|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|309600000|--
2022-01-17 10:42:18|07825|100577|600379|4.61B|4610000000|13.95|18,152,088|68.06%|19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|302700000|--|2021-08-16|Aug 16, 2021|06/2021|0.05|--|306200000|--
2022-01-17 10:42:22|07826|101058|601225|119.05B|119050000000|12.28|69,287,365|13.81%|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
2022-01-17 10:42:25|07827|101012|600984|10.53B|10530000000|10.89|14,119,851|-1.71%|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|--
2022-01-17 10:42:29|07828|942819|601015|13.81B|13810000000|6.76|41,649,551|90.55%|20|2021-10-26|Oct 26, 2021|09/2021|0.27|--|4990000000|--|2021-08-19|Aug 19, 2021|06/2021|0.28|--|4640000000|--
2022-01-17 10:42:33|07829|1031323|603139|2.12B|2120000000|21.22|1,784,558|43.47%|19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|120900000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|117400000|--
2022-01-17 10:42:37|07830|100931|600831|4.48B|4480000000|6.30|10,415,858|-8.47%|20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|622100000|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|782200000|--
2022-01-17 10:42:41|07831|100456|600248|18.22B|18220000000|4.94|37,206,195|13.43%|20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|40590000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|46780000000|--
2022-01-17 10:42:43|07832|100552|600348|28.23B|28230000000|11.74|65,389,211|119.54%|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|--
2022-01-17 10:42:47|07833|100990|600960|3.91B|3910000000|4.11|11,583,023|7.9%|20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|960900000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|1260000000|--
2022-01-17 10:42:50|07834|100995|600966|13.55B|13550000000|10.27|13,648,387|-41.85%|20|2021-10-29|Oct 29, 2021|09/2021|0.30|--|3930000000|--|2021-08-20|Aug 20, 2021|06/2021|0.61|--|3950000000|--
2022-01-17 10:42:55|07835|994607|603858|28.59B|28590000000|25.85|7,983,385|6.59%|20|2021-10-26|Oct 26, 2021|09/2021|0.49|--|3990000000|--|2021-08-26|Aug 26, 2021|06/2021|0.37|--|4040000000|--
2022-01-17 10:42:58|07836|1031321|603086|2.64B|2640000000|11.90|4,962,624|-18.55%|19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|472800000|--|2021-08-28|Aug 28, 2021|06/2021|0.24|--|592000000|--
2022-01-17 10:43:03|07837|1056004|603278|3.56B|3560000000|12.41|4,390,040|65.26%|19|2021-10-26|Oct 26, 2021|09/2021|0.08|--|1080000000|--|2021-07-27|Jul 27, 2021|06/2021|0.24|--|911300000|--
2022-01-17 10:43:07|07838|1056013|603856|4.03B|4030000000|15.61|4,255,007|15.96%|19|2021-10-30|Oct 30, 2021|09/2021|0.07|--|515400000|--|2021-08-31|Aug 31, 2021|06/2021|0.32|--|730000000|730000000
2022-01-17 10:43:11|07839|100697|600547|85.76B|85760000000|19.17|18,067,153|-15.38%|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|--
2022-01-17 10:43:14|07840|1031320|603586|2.64B|2640000000|13.36|2,723,972|-1.35%|19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|377200000|--|2021-08-20|Aug 20, 2021|06/2021|-0.08|--|325100000|--
2022-01-17 10:43:19|07841|100553|600350|25.5B|25500000000|5.30|9,374,105|-8.81%|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
2022-01-17 10:43:25|07842|100848|600735|2.74B|2740000000|7.30|16,275,769|48.99%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|395200000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|318100000|--
2022-01-17 10:43:29|07843|100632|600467|4.51B|4510000000|3.090|35,893,494|17.67%|21|2021-10-28|Oct 28, 2021|09/2021|0.01|--|358300000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|437700000|--
2022-01-17 10:43:32|07844|100610|600426|63.36B|63360000000|30.00|28,422,639|-6.38%|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
2022-01-17 10:43:36|07845|951031|603021|1.75B|1750000000|5.46|3,589,465|7.13%|20|2021-10-27|Oct 27, 2021|09/2021|-0.18|--|206300000|--|2021-08-19|Aug 19, 2021|06/2021|-0.18|--|267300000|--
2022-01-17 10:43:40|07846|100521|600308|7.19B|7190000000|6.16|23,947,466|12.87%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|3690000000|--|2021-08-21|Aug 21, 2021|06/2021|0.17|--|3550000000|--
2022-01-17 10:43:47|07847|1024776|603536|2.39B|2390000000|13.68|6,312,458|-22.66%|19|2021-10-26|Oct 26, 2021|09/2021|-0.14|--|412500000|--|2021-08-20|Aug 20, 2021|06/2021|-0.2|--|433200000|--
2022-01-17 10:43:51|07848|100293|600022|19.04B|19040000000|1.780|141,972,285|28.26%|20|2021-10-29|Oct 29, 2021|09/2021|0.07|--|28460000000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|32160000000|--
2022-01-17 10:43:58|07849|100728|600586|12.87B|12870000000|9.010|30,131,478|30.85%|20|2021-10-12|Oct 12, 2021|09/2021|0.33|--|1750000000|--|2021-08-07|Aug 07, 2021|06/2021|0.30|--|1870000000|--
2022-01-17 10:44:01|07850|994525|601966|43.66B|43660000000|33.07|10,831,335|-21.24%|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
2022-01-17 10:44:06|07851|100842|600727|5.49B|5490000000|10.38|20,098,054|53.57%|20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|1080000000|--|2021-07-28|Jul 28, 2021|06/2021|0.31|--|1200000000|--
2022-01-17 10:44:10|07852|100895|600789|6.74B|6740000000|7.66|14,885,948|-6.51%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1150000000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|1100000000|--
2022-01-17 10:44:13|07853|100447|600219|57.12B|57120000000|4.780|141,301,169|35.38%|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
2022-01-17 10:44:18|07854|100686|600529|21.81B|21810000000|36.65|12,031,233|-18.47%|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
2022-01-17 10:44:22|07855|1056001|601019|13.31B|13310000000|6.38|5,468,511|8.71%|19|2021-10-30|Oct 30, 2021|09/2021|0.31|--|2240000000|--|2021-08-30|Aug 30, 2021|06/2021|0.31|--|2840000000|--
2022-01-17 10:44:26|07856|953914|603026|35.35B|35350000000|174.40|6,978,615|272.82%|20|2021-10-28|Oct 28, 2021|09/2021|1.77|--|1410000000|--|2021-08-20|Aug 20, 2021|06/2021|1.14|--|1960000000|--
2022-01-17 10:44:30|07857|994534|603029|1.37B|1370000000|14.69|770,322|21.88%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|106100000|--|2021-08-19|Aug 19, 2021|06/2021|0.04|--|54800000|--
2022-01-17 10:44:41|07858|100884|600777|15.64B|15640000000|2.300|164,205,484|58.45%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1240000000|--|2021-08-12|Aug 12, 2021|06/2021|0.01|--|897600000|--
2022-01-17 10:44:47|07859|101034|601028|15.6B|15600000000|19.92|4,434,968|70.3%|20|2021-10-23|Oct 23, 2021|09/2021|0.14|--|3260000000|--|2021-08-21|Aug 21, 2021|06/2021|0.13|--|3100000000|--
2022-01-17 10:44:52|07860|100941|600843|4.91B|4910000000|6.94|6,217,181|18.47%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|755000000|--|2021-07-27|Jul 27, 2021|06/2021|0.06|--|768000000|--
2022-01-17 10:44:56|07861|101184|900924|303.48M|303480000|0.429|589,425|13.23%|16|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--
2022-01-17 10:45:01|07862|100812|600692|2.41B|2410000000|6.86|3,811,982|7.52%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|379100000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|323400000|--
2022-01-17 10:45:07|07863|1057306|603329|2.37B|2370000000|14.90|3,894,855|24.72%|19|2021-10-27|Oct 27, 2021|09/2021|0.22|--|711900000|--|2021-08-25|Aug 25, 2021|06/2021|0.3|--|589400000|--
2022-01-17 10:45:11|07864|1073388|603214|3.31B|3310000000|23.80|2,343,233|11.34%|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
2022-01-17 10:45:15|07865|100774|600643|10.79B|10790000000|6.69|7,785,593|-2.73%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1110000000|--|2021-08-28|Aug 28, 2021|06/2021|0.34|--|1090000000|--
2022-01-17 10:45:19|07866|996093|603881|13.03B|13030000000|39.60|6,273,476|-17.63%|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
2022-01-17 10:45:25|07867|100927|600827|23.82B|23820000000|13.35|10,662,785|-25.2%|21|2021-10-30|Oct 30, 2021|09/2021|0.04|--|8100000000|8380000000|2021-08-31|Aug 31, 2021|06/2021|0.13|--|8070000000|--
2022-01-17 10:45:29|07868|101183|900923|1.56B|1560000000|0.872|164,503|-2.33%|19|2021-10-30|Oct 30, 2021|09/2021|0.04|--|8100000000|8380000000|2021-08-31|Aug 31, 2021|06/2021|0.13|--|8070000000|--
2022-01-17 10:45:32|07869|1010848|603197|14.75B|14750000000|71.00|6,028,009|174.37%|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|--
2022-01-17 10:45:37|07870|100943|600845|96.82B|96820000000|63.69|4,938,975|26.54%|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|--
2022-01-17 10:45:41|07871|101185|900926|7.43B|7430000000|4.885|2,519,273|47.37%|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|--
2022-01-17 10:45:44|07872|954956|601968|10.71B|10710000000|9.45|3,469,424|18.27%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1770000000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1670000000|--
2022-01-17 10:45:48|07873|942822|603009|2.65B|2650000000|7.39|13,997,320|31.76%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|389500000|--|2021-07-29|Jul 29, 2021|06/2021|0.05|--|455100000|--
2022-01-17 10:45:52|07874|996068|603037|2.14B|2140000000|20.39|4,280,084|33.44%|19|2021-10-28|Oct 28, 2021|09/2021|0.2|--|125000000|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|122400000|--
2022-01-17 10:45:56|07875|994614|603887|4.04B|4040000000|8.97|3,921,501|-39.55%|20|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|488700000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|682100000|--
2022-01-17 10:46:02|07876|100763|600621|14.21B|14210000000|13.39|15,104,085|-33.4%|20|2021-10-28|Oct 28, 2021|09/2021|0.29|--|711000000|--|2021-08-25|Aug 25, 2021|06/2021|0.09|--|500200000|--
2022-01-17 10:46:09|07877|101171|900908|787.51M|787510000|0.681|1,502,599|47.72%|20|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-17 10:46:14|07878|994528|603012|4B|4000000000|6.28|7,835,914|0.82%|20|2021-10-27|Oct 27, 2021|09/2021|0.16|--|772400000|--|2021-08-13|Aug 13, 2021|06/2021|0.11|--|587500000|--
2022-01-17 10:46:18|07879|100403|600170|29.86B|29860000000|3.36|103,581,626|12.58%|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|--
2022-01-17 10:46:22|07880|1031225|603730|15.86B|15860000000|21.89|3,195,393|-8.2%|19|2021-10-30|Oct 30, 2021|09/2021|0.18|--|1000000000|--|2021-08-27|Aug 27, 2021|06/2021|0.19|--|1020000000|--
2022-01-17 10:46:26|07881|100661|600508|7.44B|7440000000|10.30|13,361,704|16.7%|20|2021-10-28|Oct 28, 2021|09/2021|0.26|--|2550000000|--|2021-08-26|Aug 26, 2021|06/2021|0.34|--|2450000000|--
2022-01-17 10:46:33|07882|100767|600635|11.19B|11190000000|3.79|14,458,457|-7.37%|20|2021-10-29|Oct 29, 2021|09/2021|0.07|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|--|--
2022-01-17 10:46:38|07883|100937|600841|19.06B|19060000000|11.68|5,116,593|25.69%|20|2021-10-29|Oct 29, 2021|09/2021|0.33|--|17070000000|--|2021-08-21|Aug 21, 2021|06/2021|0.15|--|2030000000|--
2022-01-17 10:46:41|07884|101180|900920|995.24M|995240000|0.610|1,035,448|30.47%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|--|--
2022-01-17 10:46:46|07885|100760|600630|2.43B|2430000000|5.71|3,952,636|0.71%|20|2021-10-28|Oct 28, 2021|09/2021|0.02|--|887600000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|758700000|--
2022-01-17 10:46:50|07886|101087|601519|14.62B|14620000000|7.21|14,951,520|-27.07%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|204000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|177100000|--
2022-01-17 10:46:55|07887|101112|601727|73.03B|73030000000|4.65|62,051,852|-15.57%|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|--
2022-01-17 10:46:59|07888|100292|600021|33.79B|33790000000|12.91|76,284,624|80.7%|20|2021-10-29|Oct 29, 2021|09/2021|-0.13|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|--|--
2022-01-17 10:47:04|07889|1024783|603200|3.03B|3030000000|24.15|2,996,889|26.03%|19|2021-10-27|Oct 27, 2021|09/2021|0.12|--|141700000|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|101800000|--
2022-01-17 10:47:08|07890|1006194|601200|13.98B|13980000000|12.46|8,372,219|13.85%|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|--
2022-01-17 10:47:16|07891|100752|600615|1.63B|1630000000|8.66|871,854|53.36%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|24480000|--|2021-08-20|Aug 20, 2021|06/2021|--|--|23300000|--
2022-01-17 10:47:22|07892|1054846|603466|13.63B|13630000000|32.63|18,763,084|100.03%|19|2021-10-30|Oct 30, 2021|09/2021|0.27|--|804900000|--|2021-08-30|Aug 30, 2021|06/2021|0.29|--|839700000|--
2022-01-17 10:47:26|07893|994519|601595|4.96B|4960000000|11.06|2,415,206|1.3%|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|--
2022-01-17 10:47:30|07894|994611|603868|19.57B|19570000000|44.92|860,476|-6.25%|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|--
2022-01-17 10:47:33|07895|100430|600196|127.35B|127350000000|49.69|28,472,677|0.14%|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
2022-01-17 10:47:36|07896|100766|600624|4.83B|4830000000|7.07|5,736,292|-10.53%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|283400000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|247700000|--
2022-01-17 10:47:44|07897|953927|603918|3.46B|3460000000|9.43|11,570,460|21.96%|20|2021-10-21|Oct 21, 2021|09/2021|0.07|--|224700000|--|2021-08-24|Aug 24, 2021|06/2021|0.06|--|232600000|--
2022-01-17 10:47:46|07898|1162040|603682|2.9B|2900000000|6.22|3,065,757|-19.32%|11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|257400000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|222900000|--
2022-01-17 10:47:51|07899|102096|600695|3.56B|3560000000|5.09|10,525,659|-16.67%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|29140000|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|6850000|--
2022-01-17 10:47:54|07900|102098|900919|133.01M|133010000|0.190|1,046,872|-30.55%|5|2018-04-28|Apr 28, 2018|03/2018|-0.03|--|10780000|--|2018-04-03|Apr 03, 2018|12/2017|0.01|--|16640000|--
2022-01-17 10:47:58|07901|101094|601616|3.17B|3170000000|3.71|18,820,719|20.6%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|258700000|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|245200000|--
2022-01-17 10:48:02|07902|100947|600851|11.06B|11060000000|9.16|2,467,887|25.27%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|328500000|--|2021-08-21|Aug 21, 2021|06/2021|0.08|--|512700000|--
2022-01-17 10:48:05|07903|101174|900917|434.54M|434540000|0.360|557,969|5.26%|20|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|--|--
2022-01-17 10:48:09|07904|100756|600619|8.65B|8650000000|8.10|6,585,928|2.28%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|3670000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|4420000000|--
2022-01-17 10:48:15|07905|101175|900910|555.4M|555400000|0.520|199,879|-3.72%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-17 10:48:18|07906|953924|603718|10.09B|10090000000|15.66|7,248,195|48.04%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|99190000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|67070000|--
2022-01-17 10:48:22|07907|100688|600532|9.09B|9090000000|17.61|2,359,732|38.4%|20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|34390000|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|125500000|--
2022-01-17 10:48:27|07908|100765|600623|19.56B|19560000000|9.18|18,796,552|66.55%|20|2021-10-29|Oct 29, 2021|09/2021|0.45|--|11920000000|--|2021-08-24|Aug 24, 2021|06/2021|0.44|--|11500000000|--
2022-01-17 10:48:31|07909|101172|900909|1.54B|1540000000|0.724|504,548|56.59%|20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-17 10:48:34|07910|994546|603131|8.25B|8250000000|25.96|4,056,598|4.26%|19|2021-10-26|Oct 26, 2021|09/2021|0.12|--|297800000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|347500000|--
2022-01-17 10:48:37|07911|1162072|603192|5.04B|5040000000|49.50|3,414,066|118.36%|11|2021-10-27|Oct 27, 2021|09/2021|0.33|--|961300000|--|2021-08-19|Aug 19, 2021|06/2021|0.29|--|767700000|--
2022-01-17 10:48:41|07912|101196|900939|121.97M|121970000|0.672|109,027|-18.92%|5|2018-04-28|Apr 28, 2018|03/2018|--|--|3350000|--|2018-03-31|Mar 31, 2018|12/2017|0.01|--|3620000|--
2022-01-17 10:48:44|07913|100744|600605|2B|2000000000|9.68|3,104,271|14.18%|19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|24110000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|29610000|--
2022-01-17 10:48:49|07914|100862|600748|7.25B|7250000000|3.93|9,644,099|-16.56%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1080000000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|2440000000|--
2022-01-17 10:48:52|07915|100282|600009|93.07B|93070000000|48.30|15,391,261|-32.26%|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
2022-01-17 10:48:57|07916|100518|600315|25.76B|25760000000|37.91|3,905,450|7.22%|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
2022-01-17 10:49:00|07917|100804|600676|4.47B|4470000000|4.35|3,458,138|0.47%|19|2021-10-27|Oct 27, 2021|09/2021|-0|--|1920000000|--|2021-08-27|Aug 27, 2021|06/2021|--|--|1940000000|--
2022-01-17 10:49:05|07918|100866|600754|59.38B|59380000000|55.49|5,226,592|16.77%|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
2022-01-17 10:49:11|07919|101754|900934|2.1B|2100000000|1.962|259,826|-3.78%|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
2022-01-17 10:49:15|07920|100779|600650|5.48B|5480000000|9.94|1,559,861|22.34%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|728000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|691800000|--
2022-01-17 10:49:19|07921|101762|900914|342.55M|342550000|0.621|344,177|-9.61%|19|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--
2022-01-17 10:49:24|07922|100753|600616|4.62B|4620000000|6.91|12,868,725|-18.92%|20|2021-10-30|Oct 30, 2021|09/2021|-0.14|--|161600000|--|2021-08-28|Aug 28, 2021|06/2021|-0.14|--|93600000|--
2022-01-17 10:49:28|07923|101188|900929|192.47M|192470000|1.452|43,945|-14.66%|17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--
2022-01-17 10:49:32|07924|100770|600639|14.02B|14020000000|12.49|2,600,494|2.3%|20|2021-10-30|Oct 30, 2021|09/2021|0.14|--|547900000|--|2021-08-28|Aug 28, 2021|06/2021|0.28|--|768900000|--
2022-01-17 10:49:36|07925|101176|900911|1.01B|1010000000|0.901|260,634|-1.31%|19|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--
2022-01-17 10:49:39|07926|100936|600838|2.68B|2680000000|6.69|3,390,443|3.94%|19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|23680000|--|2021-08-29|Aug 29, 2021|06/2021|0.06|--|25130000|--
2022-01-17 10:49:42|07927|100490|600272|3.99B|3990000000|16.43|6,042,694|150.76%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|151100000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|144500000|--
2022-01-17 10:49:44|07928|101757|900943|123.93M|123930000|0.510|376,270|18.02%|5|2018-04-28|Apr 28, 2018|03/2018|0.03|--|246100000|--|2018-03-30|Mar 30, 2018|12/2017|0.08|--|245700000|--
2022-01-17 10:49:53|07929|100346|600097|2.84B|2840000000|11.77|4,194,808|15.44%|20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|530100000|--|2021-08-28|Aug 28, 2021|06/2021|0.58|--|596700000|--
2022-01-17 10:49:56|07930|997893|603960|8.6B|8600000000|34.53|3,538,144|-9.57%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|156000000|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|146600000|--
2022-01-17 10:50:04|07931|994625|603987|10.64B|10640000000|24.10|8,358,498|52.43%|19|2021-10-26|Oct 26, 2021|09/2021|0.2|--|791800000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|748400000|--
2022-01-17 10:50:09|07932|1031322|603232|4.06B|4060000000|17.53|4,715,368|-14.14%|19|2021-10-26|Oct 26, 2021|09/2021|0.05|--|110800000|--|2021-08-25|Aug 25, 2021|06/2021|-0|--|104000000|104000000
2022-01-17 10:50:16|07933|994581|603633|4.69B|4690000000|17.80|11,238,627|105.68%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|165100000|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|162500000|--
2022-01-17 10:50:25|07934|994595|603777|5.06B|5060000000|15.12|14,406,499|31.09%|19|2021-10-30|Oct 30, 2021|09/2021|-0.33|--|950700000|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|885200000|--
2022-01-17 10:50:29|07935|102965|603006|2.8B|2800000000|11.01|5,569,390|10.56%|20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|329200000|--|2021-08-27|Aug 27, 2021|06/2021|0.17|--|310700000|--
2022-01-17 10:50:33|07936|100946|600848|37.23B|37230000000|14.76|4,418,659|-26.08%|20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|1370000000|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|2160000000|--
2022-01-17 10:50:36|07937|101187|900928|2.86B|2860000000|1.132|152,127|-11.41%|8|2020-10-29|Oct 29, 2020|09/2020|0.20|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.29|--|--|--
2022-01-17 10:50:39|07938|101206|900957|225.1M|225100000|0.645|190,606|8.04%|5|2018-04-26|Apr 26, 2018|03/2018|0.02|--|31310000|--|2018-04-10|Apr 10, 2018|12/2017|0.03|--|22310000|--
2022-01-17 10:50:51|07939|948392|603729|1.21B|1210000000|12.97|1,346,491|-3.83%|20|2021-10-28|Oct 28, 2021|09/2021|-0.41|--|138000000|--|2021-07-15|Jul 15, 2021|06/2021|0.29|--|281700000|--
2022-01-17 10:50:55|07940|100790|600663|43.97B|43970000000|10.90|5,475,084|3.32%|21|2021-10-29|Oct 29, 2021|09/2021|0.13|--|2140000000|--|2021-07-30|Jul 30, 2021|06/2021|0.29|--|2830000000|--
2022-01-17 10:51:00|07941|101190|900932|3.75B|3750000000|0.929|892,318|16.6%|21|2021-10-29|Oct 29, 2021|09/2021|0.0203|--|333790000|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-17 10:51:03|07942|945172|603899|53.99B|53990000000|58.19|4,135,412|-39.58%|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
2022-01-17 10:51:10|07943|100309|600073|8.1B|8100000000|8.64|13,699,336|-12.22%|20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|4580000000|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|6070000000|--
2022-01-17 10:51:16|07944|100922|600822|4.59B|4590000000|9.25|2,372,574|-6.45%|19|2021-10-28|Oct 28, 2021|09/2021|0.23|--|2300000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|2050000000|--
2022-01-17 10:51:19|07945|101186|900927|261.38M|261380000|0.527|237,365|-10.57%|5|2018-04-28|Apr 28, 2018|03/2018|0.03|--|1810000000|--|2018-04-17|Apr 17, 2018|12/2017|0.03|--|1420000000|--
2022-01-17 10:51:22|07946|100935|600835|16.16B|16160000000|15.80|2,824,743|-25.6%|20|2021-10-28|Oct 28, 2021|09/2021|0.3|--|6800000000|--|2021-08-21|Aug 21, 2021|06/2021|0.36|--|6780000000|--
2022-01-17 10:51:27|07947|101763|900925|1.36B|1360000000|1.334|481,518|-14.42%|20|2021-10-28|Oct 28, 2021|09/2021|0.30|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|1040000000|--
2022-01-17 10:51:30|07948|100964|600882|27.41B|27410000000|53.09|6,507,296|-8.06%|20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1080000000|--|2021-08-11|Aug 11, 2021|06/2021|0.08|--|1120000000|--
2022-01-17 10:51:34|07949|1010634|603728|9.53B|9530000000|22.68|7,231,930|39.49%|19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|712000000|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|678000000|--
2022-01-17 10:51:40|07950|100762|600638|3.9B|3900000000|5.79|5,381,002|-15.23%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|656100000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|800900000|--
2022-01-17 10:51:44|07951|100759|600628|5.17B|5170000000|7.99|2,792,970|3.79%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|282900000|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|291700000|--
2022-01-17 10:51:48|07952|100933|600833|2.2B|2200000000|9.86|1,993,090|5.4%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|364800000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|301400000|--
2022-01-17 10:51:53|07953|100769|600637|32.14B|32140000000|9.56|23,676,149|1.42%|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
2022-01-17 10:51:56|07954|101092|601607|57.84B|57840000000|20.35|10,271,285|6.36%|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
2022-01-17 10:52:00|07955|100807|600679|6.09B|6090000000|11.82|1,331,038|-6.7%|19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|440800000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|636900000|--
2022-01-17 10:52:04|07956|101173|900916|214.88M|214880000|0.417|200,393|-12.03%|5|2018-04-21|Apr 21, 2018|03/2018|0.01|--|164200000|--|2018-02-03|Feb 03, 2018|12/2017|0.03|--|341600000|--
2022-01-17 10:52:06|07957|100501|600284|6.08B|6080000000|6.27|3,856,667|3%|19|2021-10-30|Oct 30, 2021|09/2021|0.11|--|2790000000|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|1630000000|--
2022-01-17 10:52:14|07958|1054849|603659|105.2B|105200000000|151.50|6,452,688|99.09%|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
2022-01-17 10:52:18|07959|100786|600662|16.25B|16250000000|7.18|5,014,536|-8.17%|20|2021-10-28|Oct 28, 2021|09/2021|0.15|--|6950000000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|690000000|--
2022-01-17 10:52:22|07960|996083|603579|4.38B|4380000000|32.59|906,540|16.5%|19|2021-10-28|Oct 28, 2021|09/2021|0.34|--|617000000|--|2021-08-27|Aug 27, 2021|06/2021|0.51|--|728000000|--
2022-01-17 10:52:25|07961|953915|603108|9.01B|9010000000|15.55|11,021,796|36.85%|21|2021-10-30|Oct 30, 2021|09/2021|0.19|--|2440000000|--|2021-08-27|Aug 27, 2021|06/2021|0.20|--|2270000000|--
2022-01-17 10:52:30|07962|100802|600689|1.51B|1510000000|7.49|2,245,189|13.56%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|217400000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|175600000|--
2022-01-17 10:52:32|07963|101182|900922|89.44M|89440000|0.445|57,743|-2.61%|5|2018-04-28|Apr 28, 2018|03/2018|0.01|--|350800000|--|2018-03-31|Mar 31, 2018|12/2017|-0.07|--|384300000|--
2022-01-17 10:52:36|07964|100758|600626|4.42B|4420000000|3.99|5,943,150|-8.2%|19|2021-10-30|Oct 30, 2021|09/2021|-0.14|--|2760000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.07|--|2680000000|--
2022-01-17 10:52:39|07965|100750|600613|3.43B|3430000000|6.43|9,405,964|46.95%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|547400000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|602900000|--
2022-01-17 10:52:43|07966|101169|900904|325.78M|325780000|0.610|326,978|42.66%|17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--
2022-01-17 10:52:50|07967|100934|600834|4.73B|4730000000|9.90|2,681,880|5.89%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|95050000|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|81850000|--
2022-01-17 10:52:54|07968|942803|600604|10.32B|10320000000|5.51|7,045,279|-16.51%|20|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|239500000|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|159300000|--
2022-01-17 10:52:57|07969|942837|900902|537.64M|537640000|0.287|483,260|-16.18%|19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-17 10:53:01|07970|100923|600823|12.94B|12940000000|3.45|23,736,933|-26.39%|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
2022-01-17 10:53:05|07971|1052667|603648|3.41B|3410000000|9.24|2,347,016|17.34%|19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|390000000|--|2021-08-29|Aug 29, 2021|06/2021|0.09|--|406000000|--
2022-01-17 10:53:10|07972|1056005|603365|4.74B|4740000000|17.88|1,527,374|32.34%|19|2021-10-28|Oct 28, 2021|09/2021|0.31|--|836900000|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|901400000|--
2022-01-17 10:53:14|07973|100605|600420|10.45B|10450000000|10.18|6,626,944|16.74%|20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|3080000000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|3700000000|--
2022-01-17 10:53:18|07974|1117911|603121|3.29B|3290000000|12.41|4,343,981|16.52%|14|2021-10-25|Oct 25, 2021|09/2021|0.06|--|244600000|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|230600000|--
2022-01-17 10:53:23|07975|100778|600649|10.8B|10800000000|4.27|16,883,864|-20.04%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|789000000|--|2021-08-31|Aug 31, 2021|06/2021|0.16|--|980200000|--
2022-01-17 10:53:26|07976|1054850|603683|2.46B|2460000000|13.45|6,813,200|46.17%|19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|370100000|--|2021-08-19|Aug 19, 2021|06/2021|0.05|--|346500000|--
2022-01-17 10:53:29|07977|1054847|603499|1.9B|1900000000|9.43|3,055,948|28.94%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|167400000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|167700000|--
2022-01-17 10:53:33|07978|100757|600620|6.31B|6310000000|9.19|3,964,434|51.49%|20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|10980000|--|2021-08-27|Aug 27, 2021|06/2021|0.26|--|10450000|--
2022-01-17 10:53:37|07979|996181|603330|4.28B|4280000000|18.00|5,391,938|-38.62%|19|2021-10-19|Oct 19, 2021|09/2021|0.08|--|291600000|--|2021-08-26|Aug 26, 2021|06/2021|0.2|--|221900000|--
2022-01-17 10:54:27|07980|1062259|603895|3.17B|3170000000|29.37|2,433,650|79.07%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|139600000|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|134300000|--
2022-01-17 10:54:32|07981|100776|600647|1.9B|1900000000|13.64|1,834,690|34.21%|19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|80170000|--|2021-08-13|Aug 13, 2021|06/2021|0.04|--|175200000|--
2022-01-17 10:54:38|07982|100944|600846|5.15B|5150000000|8.24|3,655,386|3.95%|20|2021-10-28|Oct 28, 2021|09/2021|0.11|--|624000000|--|2021-08-26|Aug 26, 2021|06/2021|0.42|--|3000000000|--
2022-01-17 10:54:41|07983|994535|603030|2.11B|2110000000|3.72|5,317,653|-17.9%|20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|1080000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.36|--|1300000000|--
2022-01-17 10:54:45|07984|100920|600820|17.07B|17070000000|5.43|20,865,222|-1.45%|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|--
2022-01-17 10:54:50|07985|1024784|603226|2.08B|2080000000|7.59|1,587,219|15.52%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|224200000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|172900000|--
2022-01-17 10:54:54|07986|100777|600648|15.07B|15070000000|13.27|2,768,586|-4.01%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|1650000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|1730000000|--
2022-01-17 10:54:57|07987|101177|900912|1.03B|1030000000|0.904|102,002|-1.63%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-17 10:55:01|07988|100772|600641|25.83B|25830000000|28.37|15,604,661|67.28%|20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|203500000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|194000000|--
2022-01-17 10:55:05|07989|996070|603039|18.72B|18720000000|71.85|1,146,674|-14.55%|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|--
2022-01-17 10:55:09|07990|994549|603189|6.23B|6230000000|23.10|5,679,738|23.5%|20|2021-10-23|Oct 23, 2021|09/2021|0.07|--|84660000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|86290000|--
2022-01-17 10:55:14|07991|100785|600661|2.57B|2570000000|9.89|11,010,386|-34.65%|20|2021-10-28|Oct 28, 2021|09/2021|-0.05|--|431700000|--|2021-08-27|Aug 27, 2021|06/2021|0.45|--|417100000|--
2022-01-17 10:55:17|07992|100925|600825|4.85B|4850000000|4.64|9,485,666|4.66%|20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|196500000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|483400000|--
2022-01-17 10:55:21|07993|100845|600732|39.77B|39770000000|19.53|28,870,504|12.85%|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|--
2022-01-17 10:55:25|07994|953912|603022|2.57B|2570000000|12.85|1,051,809|24.81%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|184900000|--|2021-08-29|Aug 29, 2021|06/2021|0.04|--|178300000|--
2022-01-17 10:55:29|07995|994547|603159|2.25B|2250000000|16.04|1,328,180|56.45%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|158700000|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|143700000|--
2022-01-17 10:55:34|07996|100924|600824|4.08B|4080000000|3.87|3,433,057|14.58%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|189400000|--|2021-08-30|Aug 30, 2021|06/2021|0.03|--|321500000|--
2022-01-17 10:55:37|07997|1162070|603681|7.09B|7090000000|36.15|1,994,175|92.22%|11|2021-10-28|Oct 28, 2021|09/2021|0.42|--|972800000|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|967100000|--
2022-01-17 10:55:44|07998|100783|600655|37.62B|37620000000|9.67|11,291,595|-21.82%|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|--
2022-01-17 10:55:48|07999|100985|600895|22.91B|22910000000|14.79|6,383,188|-17.71%|21|2021-10-30|Oct 30, 2021|09/2021|-0.54|--|210600000|--|2021-08-31|Aug 31, 2021|06/2021|0.75|--|203200000|--
2022-01-17 10:55:52|08000|100531|600320|20.02B|20020000000|3.80|20,221,763|0.26%|20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|5760000000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|5970000000|--
2022-01-17 10:55:55|08001|101199|900947|1.49B|1490000000|0.283|1,290,105|5.2%|18|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-17 10:55:58|08002|100441|600210|12.21B|12210000000|8.05|40,712,729|79.72%|20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|2400000000|--|2021-08-28|Aug 28, 2021|06/2021|0.14|--|2620000000|--
2022-01-17 10:56:02|08003|101085|601515|12.82B|12820000000|8.35|25,483,201|51.66%|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
2022-01-17 10:56:07|08004|100696|600546|17.05B|17050000000|8.60|71,688,987|18.9%|20|2021-10-30|Oct 30, 2021|09/2021|0.45|--|12970000000|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|8170000000|--
2022-01-17 10:56:10|08005|100854|600740|16.17B|16170000000|6.31|84,533,791|36.54%|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|--
2022-01-17 10:56:13|08006|100754|600617|5.8B|5800000000|4.21|11,832,063|6.3%|20|2021-10-27|Oct 27, 2021|09/2021|-0.15|--|2010000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.03|--|1650000000|--
2022-01-17 10:56:19|08007|101178|900913|458.87M|458870000|0.333|380,001|17.54%|17|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-04-28|Apr 28, 2021|12/2020|-0.28|--|--|--
2022-01-17 10:56:22|08008|100498|600281|2.92B|2920000000|5.68|15,251,956|63.14%|19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|77590000|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|85440000|--
2022-01-17 10:56:25|08009|100372|600123|11.18B|11180000000|9.79|42,018,072|84.72%|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|--
2022-01-17 10:56:28|08010|101108|601699|36.44B|36440000000|12.18|45,017,940|94.74%|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|--
2022-01-17 10:56:31|08011|100890|600809|340.86B|340860000000|279.37|6,922,678|3.94%|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
2022-01-17 10:56:34|08012|100912|600810|13B|13000000000|12.60|18,158,207|38.22%|20|2021-10-30|Oct 30, 2021|09/2021|0.71|--|3630000000|--|2021-08-21|Aug 21, 2021|06/2021|0.39|--|3290000000|--
2022-01-17 10:56:37|08013|100773|600642|32.5B|32500000000|6.68|40,290,145|28.76%|20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|--|--|2021-08-31|Aug 31, 2021|06/2021|0.14|--|--|--
2022-01-17 10:56:43|08014|100587|600392|32.71B|32710000000|18.66|49,511,569|77.13%|20|2021-10-29|Oct 29, 2021|09/2021|0.16|--|2930000000|--|2021-08-21|Aug 21, 2021|06/2021|0.13|--|2510000000|--
2022-01-17 10:56:47|08015|100418|600183|52.02B|52020000000|22.52|27,829,776|-22.92%|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
2022-01-17 10:56:52|08016|100747|600609|7.15B|7150000000|5.45|16,695,855|21.23%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1340000000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|1400000000|--
2022-01-17 10:56:57|08017|100590|600396|4.54B|4540000000|3.080|54,560,592|25.91%|20|2021-10-29|Oct 29, 2021|09/2021|-0.41|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.23|--|--|--
2022-01-17 10:57:02|08018|994610|603866|26.21B|26210000000|27.56|4,950,191|-30.37%|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
2022-01-17 10:57:09|08019|951038|603808|5.03B|5030000000|13.64|3,354,307|-3.2%|20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|573300000|--|2021-08-28|Aug 28, 2021|06/2021|0.28|--|563700000|--
2022-01-17 10:57:12|08020|100698|600548|21.5B|21500000000|9.86|6,812,901|14.63%|21|2021-10-29|Oct 29, 2021|09/2021|0.303|--|2410000000|--|2021-08-25|Aug 25, 2021|06/2021|0.29|--|2250000000|--
2022-01-17 10:57:16|08021|101052|601139|24.02B|24020000000|8.35|20,907,960|23.86%|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
2022-01-17 10:57:20|08022|945935|603118|7.96B|7960000000|10.05|6,478,508|-5.32%|20|2021-10-19|Oct 19, 2021|09/2021|0.17|--|2770000000|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|2490000000|--
2022-01-17 10:57:23|08023|994548|603160|45.88B|45880000000|101.51|2,628,365|-34.72%|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
2022-01-17 10:57:26|08024|100396|600162|7.45B|7450000000|2.230|25,231,923|22.28%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1730000000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|871200000|--
2022-01-17 10:57:34|08025|1031218|603063|15.03B|15030000000|34.45|14,202,810|82.31%|19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|485400000|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|459900000|--
2022-01-17 10:57:38|08026|100630|600446|13.66B|13660000000|14.51|12,466,092|-10.93%|20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|1350000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1460000000|--
2022-01-17 10:58:23|08027|996075|603228|28.43B|28430000000|33.38|6,230,037|11.44%|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|--
2022-01-17 10:58:27|08028|997535|603991|3.07B|3070000000|41.19|456,176|3.33%|19|2021-10-28|Oct 28, 2021|09/2021|-0.08|--|41840000|--|2021-08-27|Aug 27, 2021|06/2021|-0.08|--|30370000|--
2022-01-17 10:58:33|08029|1031229|603978|4.35B|4350000000|26.96|6,734,180|65.93%|19|2021-10-18|Oct 18, 2021|09/2021|-0|--|371100000|--|2021-08-12|Aug 12, 2021|06/2021|0.13|--|344600000|--
2022-01-17 10:58:46|08030|1008681|603050|2.75B|2750000000|16.95|12,015,208|43.62%|19|2021-10-26|Oct 26, 2021|09/2021|0.01|--|435100000|--|2021-08-24|Aug 24, 2021|06/2021|0.4|--|460600000|--
2022-01-17 10:58:50|08031|100729|600587|10.93B|10930000000|26.90|13,322,072|103.54%|21|2021-10-29|Oct 29, 2021|09/2021|0.27|--|1890000000|--|2021-08-26|Aug 26, 2021|06/2021|0.45|--|2940000000|--
2022-01-17 10:58:55|08032|100637|600481|16.53B|16530000000|10.16|35,251,114|186.98%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1020000000|--|2021-07-31|Jul 31, 2021|06/2021|0.05|--|815360000|--
2022-01-17 10:59:10|08033|951034|603318|3.26B|3260000000|8.62|15,143,613|34.48%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|679900000|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|453900000|--
2022-01-17 10:59:13|08034|100940|600839|16.06B|16060000000|3.480|89,464,376|19.86%|21|2021-10-27|Oct 27, 2021|09/2021|0.04|--|23640000000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|25390000000|--
2022-01-17 10:59:31|08035|100797|600674|50.58B|50580000000|11.48|14,873,880|13.86%|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
2022-01-17 10:59:36|08036|101065|601208|14.36B|14360000000|16.16|9,908,817|40.07%|20|2021-10-19|Oct 19, 2021|09/2021|0.11|--|864900000|--|2021-08-18|Aug 18, 2021|06/2021|0.1|--|842700000|--
2022-01-17 10:59:49|08037|101046|601107|15.05B|15050000000|4.92|31,250,266|60.06%|21|2021-10-28|Oct 28, 2021|09/2021|0.0861|--|2440000000|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|2450000000|--
2022-01-17 10:59:59|08038|1162078|603327|6.72B|6720000000|16.93|1,874,870|-11.7%|11|2021-10-29|Oct 29, 2021|09/2021|0.23|--|557200000|--|2021-08-25|Aug 25, 2021|06/2021|0.14|--|354200000|--
2022-01-17 11:00:04|08039|100806|600678|2.13B|2130000000|6.10|7,082,641|5.06%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|87810000|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|112500000|--
2022-01-17 11:00:08|08040|101156|603077|31.73B|31730000000|3.780|258,298,533|193.33%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|3160000000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|2260000000|--
2022-01-17 11:00:29|08041|1024789|603679|2.09B|2090000000|14.69|1,718,202|-32%|19|2021-10-28|Oct 28, 2021|09/2021|-0.14|--|97600000|--|2021-08-19|Aug 19, 2021|06/2021|0.05|--|200000000|--
2022-01-17 11:00:32|08042|100383|600137|1.51B|1510000000|15.51|1,007,560|26.32%|20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|107000000|--|2021-08-23|Aug 23, 2021|06/2021|0.03|--|75200000|--
2022-01-17 11:00:36|08043|100642|600466|6.22B|6220000000|2.07|109,784,773|-52.99%|20|2021-10-30|Oct 30, 2021|09/2021|-0.63|--|2930000000|--|2021-08-31|Aug 31, 2021|06/2021|-1.77|--|5080000000|--
2022-01-17 11:00:58|08044|100353|600101|3.03B|3030000000|7.18|23,472,509|27.83%|20|2021-10-29|Oct 29, 2021|09/2021|0.1|--|537300000|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|435300000|--
2022-01-17 11:01:02|08045|100306|600039|50.81B|50810000000|10.64|64,212,945|124.15%|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|--
2022-01-17 11:01:06|08046|101159|603333|7.61B|7610000000|12.25|12,820,809|160.73%|19|2021-10-16|Oct 16, 2021|09/2021|-0.06|--|764900000|--|2021-07-24|Jul 24, 2021|06/2021|-0.06|--|644400000|--
2022-01-17 11:01:39|08047|100887|600779|52.09B|52090000000|106.87|5,898,766|23.38%|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
2022-01-17 11:01:43|08048|1162050|603317|18.83B|18830000000|24.30|7,890,920|-55.17%|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
2022-01-17 11:01:47|08049|100819|600702|64.47B|64470000000|194.16|9,018,265|164.67%|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|--
2022-01-17 11:01:51|08050|100385|600139|1.67B|1670000000|2.52|14,256,959|-23.15%|20|2021-10-29|Oct 29, 2021|09/2021|-0.78|--|22740000|--|2021-08-30|Aug 30, 2021|06/2021|-0.06|--|36700000|--
2022-01-17 11:01:55|08051|100667|600505|3.76B|3760000000|10.31|19,566,014|71.64%|19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|--|--
2022-01-17 11:01:58|08052|945936|603969|3.78B|3780000000|4.52|10,653,128|8.31%|21|2021-10-26|Oct 26, 2021|09/2021|0.07|--|890300000|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|1070000000|--
2022-01-17 11:02:04|08053|1056015|603970|4.95B|4950000000|25.76|1,925,692|16.06%|19|2021-10-28|Oct 28, 2021|09/2021|0.13|--|2600000000|--|2021-08-25|Aug 25, 2021|06/2021|0.4|--|3060000000|--
2022-01-17 11:02:07|08054|100624|600459|14.06B|14060000000|23.79|9,155,206|33.63%|20|2021-10-20|Oct 20, 2021|09/2021|0.24|--|9530000000|--|2021-08-25|Aug 25, 2021|06/2021|0.24|--|9000000000|--
2022-01-17 11:02:11|08055|100658|600500|22.2B|22200000000|8.20|35,449,450|52.32%|21|2021-10-30|Oct 30, 2021|09/2021|0.1|--|19420000000|--|2021-08-31|Aug 31, 2021|06/2021|0.67|--|21500000000|--
2022-01-17 11:02:14|08056|100360|600109|32.75B|32750000000|10.83|29,178,481|-33.06%|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
2022-01-17 11:02:18|08057|942827|603126|4.86B|4860000000|7.96|12,278,294|36.55%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|630300000|--|2021-08-22|Aug 22, 2021|06/2021|0.09|--|687700000|--
2022-01-17 11:02:22|08058|100998|600970|23.19B|23190000000|10.45|17,702,712|46.48%|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|--
2022-01-17 11:02:26|08059|100544|600335|12.38B|12380000000|8.50|48,777,099|76.94%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|8570000000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|11030000000|--
2022-01-17 11:02:30|08060|100629|600444|2.2B|2200000000|15.00|7,219,232|71.85%|19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|114600000|--|2021-08-18|Aug 18, 2021|06/2021|0.13|--|220800000|--
2022-01-17 11:02:34|08061|100963|600871|40.44B|40440000000|2.130|70,750,007|5.5%|21|2021-10-28|Oct 28, 2021|09/2021|-0.003|0.01|15140000000|15300000000|2021-08-25|Aug 25, 2021|06/2021|0.01|0.01|16970000000|--
2022-01-17 11:02:38|08062|20144|600688|44.92B|44920000000|4.15|68,305,886|14.29%|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
2022-01-17 11:02:41|08063|1162082|603927|16.48B|16480000000|29.70|7,400,536|-2.54%|11|2021-10-27|Oct 27, 2021|09/2021|0.19|--|1340000000|--|2021-08-26|Aug 26, 2021|06/2021|0.28|--|1340000000|--
2022-01-17 11:02:45|08064|1122728|601598|29.65B|29650000000|4.40|33,338,160|5.13%|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
2022-01-17 11:02:48|08065|994593|603737|44.96B|44960000000|119.44|2,184,995|10.87%|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
2022-01-17 11:02:51|08066|1073385|600929|6.93B|6930000000|7.44|10,382,894|44.34%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|602800000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|572900000|--
2022-01-17 11:02:56|08067|1056014|603916|11.05B|11050000000|26.29|6,772,930|27.74%|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|--
2022-01-17 11:03:00|08068|101164|603366|4.14B|4140000000|5.03|14,730,173|12.7%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|1000000000|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|1140000000|--
2022-01-17 11:03:04|08069|101088|601555|42.66B|42660000000|8.52|52,522,024|-7.58%|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
2022-01-17 11:03:08|08070|994524|601900|7.71B|7710000000|8.61|3,950,665|7.78%|20|2021-10-30|Oct 30, 2021|09/2021|0.47|--|2310000000|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|1520000000|--
2022-01-17 11:03:12|08071|100569|600369|33.56B|33560000000|5.05|33,149,917|-3.64%|21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|603600000|--|2021-08-31|Aug 31, 2021|06/2021|0.07|--|1210000000|--
2022-01-17 11:03:47|08072|100508|600292|6.24B|6240000000|7.99|9,325,198|26.98%|20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1130000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|988900000|--
2022-01-17 11:03:50|08073|945166|601021|50.04B|50040000000|54.60|3,518,303|-3.33%|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
2022-01-17 11:03:53|08074|100959|600866|4.5B|4500000000|6.09|25,603,971|29.84%|20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|243800000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|277000000|--
2022-01-17 11:03:57|08075|1162037|603290|57.42B|57420000000|342.53|2,148,860|28.36%|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
2022-01-17 11:04:01|08076|100379|600131|25.77B|25770000000|21.56|19,798,985|47.6%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|1390000000|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|1810000000|--
2022-01-17 11:04:05|08077|100675|600517|41.34B|41340000000|7.23|36,532,527|17.26%|21|2021-10-27|Oct 27, 2021|09/2021|0.06|--|2020000000|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|2220000000|--
2022-01-17 11:04:09|08078|994577|603585|3.8B|3800000000|21.13|1,153,140|35.78%|19|2021-10-28|Oct 28, 2021|09/2021|0.24|--|601700000|--|2021-08-11|Aug 11, 2021|06/2021|0.33|--|558500000|--
2022-01-17 11:05:13|08079|100827|600710|8.57B|8570000000|6.56|15,221,370|30.34%|19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|44950000000|--|2021-08-07|Aug 07, 2021|06/2021|0.13|--|46210000000|--
2022-01-17 11:05:16|08080|100328|600077|4.28B|4280000000|3.39|17,728,181|18.77%|20|2021-10-30|Oct 30, 2021|09/2021|0.49|--|1720000000|--|2021-08-31|Aug 31, 2021|06/2021|0.49|--|2020000000|--
2022-01-17 11:05:19|08081|100930|600830|2.52B|2520000000|5.54|7,499,287|10.1%|20|2021-10-26|Oct 26, 2021|09/2021|0.04|--|66100000|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|67750000|--
2022-01-17 11:05:26|08082|1031222|603612|9.55B|9550000000|20.77|11,206,774|63.94%|19|2021-10-28|Oct 28, 2021|09/2021|0.4|--|2680000000|--|2021-08-18|Aug 18, 2021|06/2021|0.42|--|2230000000|--
2022-01-17 11:05:29|08083|100716|600571|5.69B|5690000000|11.92|21,043,792|50.34%|20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|325600000|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|383300000|--
2022-01-17 11:05:33|08084|1057310|603890|6.26B|6260000000|14.50|7,830,423|1%|19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|865800000|--|2021-08-04|Aug 04, 2021|06/2021|0.23|--|1140000000|--
2022-01-17 11:05:35|08085|994600|603800|4.09B|4090000000|19.68|3,382,659|121.32%|20|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|279000000|--|2021-08-30|Aug 30, 2021|06/2021|-0.06|--|299800000|--
2022-01-17 11:05:38|08086|1024790|603380|6.24B|6240000000|40.14|1,634,825|103.44%|19|2021-10-30|Oct 30, 2021|09/2021|0.38|--|452000000|--|2021-08-26|Aug 26, 2021|06/2021|0.4|--|395700000|--
2022-01-17 11:05:42|08087|1141906|688022|7.22B|7220000000|79.98|4,152,769|120.7%|15|2021-10-29|Oct 29, 2021|09/2021|0.22|--|242400000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|174000000|--
2022-01-17 11:05:45|08088|1141890|688001|15.66B|15660000000|37.74|1,302,961|-7.23%|13|2021-10-29|Oct 29, 2021|09/2021|0.29|--|584400000|--|2021-08-17|Aug 17, 2021|06/2021|0.26|--|563000000|--
2022-01-17 11:05:48|08089|1052658|603183|2.67B|2670000000|6.40|5,626,500|17.41%|19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|222500000|--|2021-08-13|Aug 13, 2021|06/2021|0.18|--|340000000|--
2022-01-17 11:05:51|08090|1054854|603922|2.68B|2680000000|20.93|3,627,699|47.91%|19|2021-10-28|Oct 28, 2021|09/2021|-0.07|--|110200000|--|2021-08-27|Aug 27, 2021|06/2021|-0.1|--|128700000|--
2022-01-17 11:05:54|08091|994584|603660|3.56B|3560000000|7.32|5,345,333|0.43%|19|2021-10-26|Oct 26, 2021|09/2021|0.39|--|462700000|--|2021-08-24|Aug 24, 2021|06/2021|0.39|--|577000000|--
2022-01-17 11:05:57|08092|994605|603828|2.58B|2580000000|4.22|5,091,685|0.96%|20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|672200000|--|2021-08-30|Aug 30, 2021|06/2021|-0.01|--|698700000|--
2022-01-17 11:06:00|08093|1118183|603332|2.12B|2120000000|17.82|1,422,794|6.36%|14|2021-10-27|Oct 27, 2021|09/2021|0.15|--|329200000|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|258000000|--
2022-01-17 11:06:03|08094|994626|603990|3.81B|3810000000|23.36|5,369,082|-26.86%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|66680000|--|2021-08-21|Aug 21, 2021|06/2021|0.22|--|104300000|--
2022-01-17 11:06:06|08095|100849|600736|5.43B|5430000000|4.72|7,046,033|4.22%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|3510000000|--|2021-08-31|Aug 31, 2021|06/2021|0.06|--|982300000|--
2022-01-17 11:06:09|08096|1057305|603283|4.97B|4970000000|27.34|4,973,731|-21.7%|19|2021-10-29|Oct 29, 2021|09/2021|0.64|--|896900000|--|2021-07-29|Jul 29, 2021|06/2021|0.09|--|441800000|--
2022-01-17 11:06:19|08097|1141892|688003|7.27B|7270000000|42.08|1,023,465|32.47%|13|2021-10-29|Oct 29, 2021|09/2021|0.1|--|220000000|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|254700000|--
2022-01-17 11:06:28|08098|994620|603928|2.53B|2530000000|12.54|3,552,373|16.7%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|502300000|--|2021-08-24|Aug 24, 2021|06/2021|0.19|--|494300000|--
2022-01-17 11:06:34|08099|100402|600169|9.43B|9430000000|2.830|28,813,519|31.92%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|1800000000|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|2190000000|--
2022-01-17 11:06:47|08100|100792|600665|2.84B|2840000000|3.29|9,472,388|8.88%|20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|803700000|--|2021-08-30|Aug 30, 2021|06/2021|0.35|--|2460000000|--
2022-01-17 11:06:50|08101|101006|601000|16.47B|16470000000|2.780|49,239,509|13.88%|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|--
2022-01-17 11:06:53|08102|100600|600409|17.88B|17880000000|8.66|57,301,395|-19.81%|21|2021-10-30|Oct 30, 2021|09/2021|0.17|--|6070000000|--|2021-08-27|Aug 27, 2021|06/2021|0.28|--|5560000000|--
2022-01-17 11:06:57|08103|1024794|603938|7B|7000000000|35.84|4,396,054|143.62%|19|2021-10-27|Oct 27, 2021|09/2021|0.51|--|497000000|--|2021-08-12|Aug 12, 2021|06/2021|0.49|--|346600000|--
2022-01-17 11:07:00|08104|998088|603133|2.19B|2190000000|10.45|3,287,891|-9.45%|19|2021-10-12|Oct 12, 2021|09/2021|-0.1|--|57610000|--|2021-08-27|Aug 27, 2021|06/2021|-1.6|--|83020000|--
2022-01-17 11:07:04|08105|100689|600535|23.24B|23240000000|15.49|16,532,445|10.46%|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
2022-01-17 11:07:07|08106|100343|600089|75.27B|75270000000|19.88|112,945,112|86.62%|21|2021-10-29|Oct 29, 2021|09/2021|0.55|--|16610000000|--|2021-08-28|Aug 28, 2021|06/2021|0.27|--|13050000000|--
2022-01-17 11:07:09|08107|100540|600330|14.36B|14360000000|14.41|54,426,368|37.76%|20|2021-10-20|Oct 20, 2021|09/2021|0.12|--|1240000000|--|2021-08-18|Aug 18, 2021|06/2021|0.11|--|986300000|--
2022-01-17 11:07:12|08108|1054844|603289|3.03B|3030000000|10.24|2,558,624|31.98%|19|2021-10-21|Oct 21, 2021|09/2021|0.16|--|294000000|--|2021-07-29|Jul 29, 2021|06/2021|0.18|--|330600000|--
2022-01-17 11:07:16|08109|100733|600590|6.75B|6750000000|7.91|18,743,143|42.44%|20|2021-10-23|Oct 23, 2021|09/2021|0.00|--|1090000000|--|2021-08-28|Aug 28, 2021|06/2021|0.00|--|1240000000|--
2022-01-17 11:07:19|08110|100664|600512|5.29B|5290000000|3.310|27,238,685|15.03%|20|2021-10-27|Oct 27, 2021|09/2021|0.12|--|1330000000|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|1340000000|--
2022-01-17 11:07:22|08111|994617|603900|2.73B|2730000000|8.02|2,398,793|30.88%|19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|297000000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|350600000|--
2022-01-17 11:07:25|08112|951037|603789|3.29B|3290000000|12.65|3,836,557|-5.39%|19|2021-10-29|Oct 29, 2021|09/2021|-0.1|--|118900000|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|163200000|--
2022-01-17 11:07:29|08113|1008996|603096|4.83B|4830000000|30.50|1,331,470|-21.45%|19|2021-10-29|Oct 29, 2021|09/2021|0.23|--|223140000|--|2021-08-18|Aug 18, 2021|06/2021|0.24|--|241000000|241000000
2022-01-17 11:07:31|08114|1162099|605168|14.72B|14720000000|219.88|1,175,125|9.89%|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|--
2022-01-17 11:07:35|08115|100724|600582|16.76B|16760000000|4.05|34,247,451|28.57%|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|--
2022-01-17 11:07:40|08116|100903|600800|5.67B|5670000000|4.78|7,758,901|9.34%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|1220000000|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|958000000|--
2022-01-17 11:07:43|08117|1162034|601162|34.06B|34060000000|3.93|94,735,309|-31.53%|11|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1290000000|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|951000000|--
2022-01-17 11:07:46|08118|1072213|603712|32.21B|32210000000|41.72|4,528,005|6.96%|19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|666000000|--|2021-08-18|Aug 18, 2021|06/2021|0.18|--|745000000|745000000
2022-01-17 11:07:50|08119|100633|600468|5.46B|5460000000|5.02|14,667,894|31.76%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|648700000|--|2021-08-18|Aug 18, 2021|06/2021|0.03|--|605200000|--
2022-01-17 11:07:53|08120|100968|600874|9.66B|9660000000|6.77|7,680,526|6.84%|21|2021-10-25|Oct 25, 2021|09/2021|0.17|--|1360000000|--|2021-08-25|Aug 25, 2021|06/2021|0.1|--|1030000000|--
2022-01-17 11:07:58|08121|100333|600082|2.06B|2060000000|3.19|6,477,849|14.08%|19|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|51270000|--|2021-08-30|Aug 30, 2021|06/2021|-0.03|--|325500000|--
2022-01-17 11:08:02|08122|100832|600717|12.1B|12100000000|4.18|14,174,720|-12.76%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|3680000000|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|3920000000|--
2022-01-17 11:08:07|08123|100533|600322|2.4B|2400000000|2.170|19,977,417|2.3%|21|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|525300000|--|2021-08-31|Aug 31, 2021|06/2021|-0.06|--|348200000|--
2022-01-17 11:08:10|08124|101195|900938|748.03M|748030000|0.258|882,598|3.21%|9|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-17 11:08:16|08125|100649|600488|5.34B|5340000000|4.85|4,998,277|-0.4%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|950900000|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|855000000|--
2022-01-17 11:08:19|08126|100539|600329|23.49B|23490000000|30.37|7,248,304|71.68%|21|2021-10-29|Oct 29, 2021|09/2021|0.26|--|1710000000|--|2021-08-13|Aug 13, 2021|06/2021|0.23|--|1810000000|--
2022-01-17 11:08:23|08127|999087|603717|3.71B|3710000000|12.79|4,060,951|40.73%|19|2021-10-29|Oct 29, 2021|09/2021|-0.08|--|136100000|--|2021-08-26|Aug 26, 2021|06/2021|-0.17|--|169300000|--
2022-01-17 11:08:27|08128|994510|601020|6.47B|6470000000|11.65|13,031,985|40.02%|20|2021-10-27|Oct 27, 2021|09/2021|0.15|--|483900000|--|2021-08-25|Aug 25, 2021|06/2021|0.08|--|309900000|--
2022-01-17 11:08:32|08129|100442|600211|11.76B|11760000000|47.43|3,791,371|-14.97%|20|2021-10-28|Oct 28, 2021|09/2021|0.57|--|524000000|--|2021-08-18|Aug 18, 2021|06/2021|0.57|--|543600000|--
2022-01-17 11:08:38|08130|100547|600338|28.95B|28950000000|31.67|50,595,212|234.86%|19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|506400000|--|2021-08-09|Aug 09, 2021|06/2021|0.09|--|522800000|--
2022-01-17 11:08:42|08131|100536|600326|5.99B|5990000000|6.52|7,237,718|-5.9%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1500000000|--|2021-08-17|Aug 17, 2021|06/2021|0.01|--|1830000000|--
2022-01-17 11:08:47|08132|100863|600749|2.44B|2440000000|11.00|4,128,501|32.6%|19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|54190000|--|2021-08-04|Aug 04, 2021|06/2021|0.05|--|65030000|--
2022-01-17 11:09:22|08133|100881|600773|21.78B|21780000000|26.57|43,449,277|209.68%|20|2021-10-22|Oct 22, 2021|09/2021|0.03|--|499600000|--|2021-08-13|Aug 13, 2021|06/2021|0.03|--|558300000|--
2022-01-17 11:09:26|08134|1031223|603676|4.61B|4610000000|10.57|3,612,286|33.82%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|251800000|--|2021-08-17|Aug 17, 2021|06/2021|0.08|--|292000000|--
2022-01-17 11:09:30|08135|100701|600551|4.04B|4040000000|8.35|2,511,058|20.53%|19|2021-10-30|Oct 30, 2021|09/2021|0.14|--|2100000000|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|2030000000|--
2022-01-17 11:09:33|08136|100960|600867|22.65B|22650000000|11.20|23,895,848|-9.42%|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
2022-01-17 11:09:37|08137|100565|600365|1.93B|1930000000|4.82|5,701,823|122.37%|19|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|109700000|--|2021-08-09|Aug 09, 2021|06/2021|-0.01|--|117400000|--
2022-01-17 11:09:42|08138|101067|601233|51.89B|51890000000|21.52|34,051,027|-5.84%|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
2022-01-17 11:09:45|08139|100720|600577|15.74B|15740000000|7.910|62,121,221|155.45%|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|--
2022-01-17 11:09:49|08140|100617|600438|186.99B|186990000000|41.54|61,171,636|7.58%|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
2022-01-17 11:10:01|08141|100873|600763|55.11B|55110000000|171.89|6,236,581|-43.72%|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
2022-01-17 11:10:04|08142|102961|600780|4.49B|4490000000|3.92|9,701,697|15.34%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|--|--
2022-01-17 11:10:09|08143|994580|603608|2.85B|2850000000|6.64|4,075,385|9.45%|20|2021-10-29|Oct 29, 2021|09/2021|-1.28|--|444100000|--|2021-08-21|Aug 21, 2021|06/2021|-1.28|--|524500000|--
2022-01-17 11:10:16|08144|1141901|688015|6.52B|6520000000|36.60|866,132|-10.43%|12|2021-10-28|Oct 28, 2021|09/2021|0.4|--|681000000|--|2021-08-19|Aug 19, 2021|06/2021|0.605|--|680000000|--
2022-01-17 11:10:20|08145|994514|601163|10.86B|10860000000|13.58|2,285,093|-18.63%|20|2021-10-25|Oct 25, 2021|09/2021|0.17|--|2110000000|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|2270000000|--
2022-01-17 11:10:23|08146|100702|600552|8.41B|8410000000|11.01|35,451,946|55.29%|20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|1460000000|--|2021-08-10|Aug 10, 2021|06/2021|0.09|--|1760000000|--
2022-01-17 11:10:27|08147|100363|600100|20.87B|20870000000|6.23|19,092,292|-2.15%|20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|6400000000|--|2021-08-28|Aug 28, 2021|06/2021|0.10|--|6680000000|--
2022-01-17 11:10:31|08148|100730|600600|121.67B|121670000000|89.18|6,285,437|-3.11%|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
2022-01-17 11:10:34|08149|1043309|603721|2.09B|2090000000|16.07|7,841,950|38.48%|19|2021-10-30|Oct 30, 2021|09/2021|0.02|--|68800000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|65360000|--
2022-01-17 11:10:38|08150|994579|603600|3.74B|3740000000|12.37|2,484,260|-5.56%|20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1050000000|--|2021-08-28|Aug 28, 2021|06/2021|0.20|--|1340000000|--
2022-01-17 11:10:42|08151|101059|601231|33.63B|33630000000|15.30|14,618,253|-21.86%|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
2022-01-17 11:10:46|08152|100514|600300|6.57B|6570000000|4.06|15,584,382|1.26%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1220000000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|961600000|--
2022-01-17 11:10:50|08153|100274|600645|13.42B|13420000000|28.67|9,407,342|42.4%|19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|391700000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|401400000|--
2022-01-17 11:10:53|08154|100416|600152|4.1B|4100000000|7.80|10,605,396|27.59%|19|2021-10-27|Oct 27, 2021|09/2021|-0.1|--|577200000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|494200000|--
2022-01-17 11:10:56|08155|100954|600859|26.09B|26090000000|26.69|10,076,396|-14.9%|20|2021-10-30|Oct 30, 2021|09/2021|0.14|0.14|2260000000|2450000000|2021-08-28|Aug 28, 2021|06/2021|0.25|0.28|2200000000|2200000000
2022-01-17 11:10:59|08156|100522|600309|299.94B|299940000000|95.53|14,889,805|-10.77%|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
2022-01-17 11:11:37|08157|100313|600063|11.69B|11690000000|6.07|85,209,573|55.38%|20|2021-10-26|Oct 26, 2021|09/2021|0.13|--|2430000000|--|2021-08-12|Aug 12, 2021|06/2021|0.18|--|2050000000|--
2022-01-17 11:11:41|08158|100571|600371|3.79B|3790000000|12.94|14,965,109|-3.32%|20|2021-10-26|Oct 26, 2021|09/2021|0.02|--|34910000|--|2021-08-20|Aug 20, 2021|06/2021|0.02|--|47350000|--
2022-01-17 11:11:45|08159|1031315|603855|8.84B|8840000000|26.70|2,776,827|86.04%|19|2021-10-28|Oct 28, 2021|09/2021|0.38|--|890000000|--|2021-08-27|Aug 27, 2021|06/2021|0.33|--|681000000|--
2022-01-17 11:11:55|08160|945937|603309|4.21B|4210000000|15.95|4,331,629|51.78%|20|2021-10-21|Oct 21, 2021|09/2021|0.13|--|292000000|--|2021-08-19|Aug 19, 2021|06/2021|0.09|--|253200000|--
2022-01-17 11:12:01|08161|101030|601010|6.16B|6160000000|3.36|16,964,912|15.97%|20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|517800000|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|560600000|--
2022-01-17 11:12:05|08162|102957|600520|1.44B|1440000000|9.06|2,494,967|41.96%|19|2021-10-25|Oct 25, 2021|09/2021|-0.02|--|320900000|--|2021-08-17|Aug 17, 2021|06/2021|-0.02|--|111300000|--
2022-01-17 11:12:13|08163|1008995|601168|32.84B|32840000000|13.78|50,450,224|-0.93%|19|2021-10-23|Oct 23, 2021|09/2021|0.39|--|9940000000|--|2021-07-17|Jul 17, 2021|06/2021|0.39|--|10730000000|--
2022-01-17 11:12:17|08164|945167|601069|7.79B|7790000000|12.12|4,653,169|-6.03%|20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|965800000|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|1280000000|--
2022-01-17 11:12:21|08165|1141912|688122|36.4B|36400000000|83.21|5,102,565|21.33%|15|2021-10-22|Oct 22, 2021|09/2021|0.51|--|835000000|835000000|2021-07-30|Jul 30, 2021|06/2021|0.29|--|723000000|--
2022-01-17 11:12:25|08166|1081731|603773|2.84B|2840000000|23.62|1,253,583|-15.27%|19|2021-10-27|Oct 27, 2021|09/2021|-0.08|--|276300000|--|2021-08-25|Aug 25, 2021|06/2021|-0.07|--|213100000|--
2022-01-17 11:12:29|08167|101011|600983|6.33B|6330000000|8.26|1,841,264|31.1%|20|2021-10-30|Oct 30, 2021|09/2021|-0.13|--|1160000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.14|--|1130000000|--
2022-01-17 11:12:33|08168|1009371|603501|254.23B|254230000000|290.60|6,411,088|-3.13%|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
2022-01-17 11:12:36|08169|100859|600745|150.68B|150680000000|121.02|12,177,497|3.84%|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
2022-01-17 11:12:40|08170|102952|600157|38.66B|38660000000|1.740|293,731,256|27.01%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|6960000000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|6050000000|--
2022-01-17 11:12:43|08171|100722|600580|22B|22000000000|16.73|40,108,321|14.82%|20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|3730000000|--|2021-08-31|Aug 31, 2021|06/2021|0.22|--|3760000000|--
2022-01-17 11:12:47|08172|100406|600173|4.45B|4450000000|6.35|7,390,312|30.04%|19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|209300000|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|1490000000|--
2022-01-17 11:12:50|08173|1162084|603956|7.46B|7460000000|19.09|1,547,833|26.83%|11|2021-10-28|Oct 28, 2021|09/2021|0.17|--|359000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|297000000|--
2022-01-17 11:12:55|08174|100821|600704|30.92B|30920000000|5.95|73,409,961|33.33%|20|2021-10-26|Oct 26, 2021|09/2021|0.2|--|149700000000|--|2021-08-24|Aug 24, 2021|06/2021|0.23|--|157800000000|--
2022-01-17 11:12:58|08175|102951|600136|4.38B|4380000000|7.51|9,744,397|31.41%|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
2022-01-17 11:13:02|08176|100381|600133|4.34B|4340000000|5.45|12,089,707|3.45%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|2840000000|--|2021-08-30|Aug 30, 2021|06/2021|0.23|--|3610000000|--
2022-01-17 11:13:08|08177|100882|600774|5.23B|5230000000|17.74|1,203,401|28.8%|19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|371400000|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|369900000|--
2022-01-17 11:13:12|08178|100401|600168|5.11B|5110000000|7.20|6,531,142|8.46%|19|2021-10-30|Oct 30, 2021|09/2021|0.09|--|539100000|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|496300000|--
2022-01-17 11:13:14|08179|994590|603716|3.7B|3700000000|19.01|6,447,656|16.91%|19|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|628200000|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|--|681000000|--
2022-01-17 11:13:18|08180|100879|600769|2.47B|2470000000|6.60|7,194,463|50%|19|2021-10-29|Oct 29, 2021|09/2021|--|--|10060000|--|2021-08-17|Aug 17, 2021|06/2021|0.01|--|17710000|--
2022-01-17 11:13:22|08181|100551|600345|3.43B|3430000000|17.30|2,098,860|-2.51%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|2260000|--|2021-08-30|Aug 30, 2021|06/2021|0.34|--|69080000|--
2022-01-17 11:13:26|08182|1054851|603722|5.16B|5160000000|58.73|1,069,394|112.41%|19|2021-10-30|Oct 30, 2021|09/2021|0.25|--|223600000|--|2021-08-07|Aug 07, 2021|06/2021|0.25|--|227000000|--
2022-01-17 11:13:29|08183|1076610|603259|337.42B|337420000000|114.16|26,118,256|-1.92%|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
2022-01-17 11:13:33|08184|100537|600327|5.38B|5380000000|6.08|12,842,745|58.33%|20|2021-10-27|Oct 27, 2021|09/2021|0.28|--|1820000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|2100000000|--
2022-01-17 11:13:37|08185|994543|603090|2.22B|2220000000|22.17|3,105,017|79.74%|20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|138400000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|153200000|--
2022-01-17 11:13:39|08186|100645|600475|8.11B|8110000000|11.33|3,618,046|36.89%|20|2021-10-16|Oct 16, 2021|09/2021|0.24|--|1530000000|--|2021-08-26|Aug 26, 2021|06/2021|0.24|--|1950000000|--
2022-01-17 11:13:43|08187|994530|603016|3.3B|3300000000|22.27|1,462,818|8.96%|19|2021-10-30|Oct 30, 2021|09/2021|0.12|--|160700000|--|2021-08-31|Aug 31, 2021|06/2021|0.09|--|138400000|--
2022-01-17 11:13:47|08188|994502|600908|11.04B|11040000000|5.93|19,855,668|-2.97%|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|--
2022-01-17 11:13:53|08189|1116315|603185|40.61B|40610000000|147.54|5,420,722|2.98%|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|--
2022-01-17 11:13:57|08190|100794|600667|16.68B|16680000000|7.92|17,964,840|-15.72%|20|2021-10-27|Oct 27, 2021|09/2021|0.1|--|5920000000|--|2021-08-25|Aug 25, 2021|06/2021|0.13|--|5840000000|--
2022-01-17 11:14:01|08191|994566|603416|6.76B|6760000000|48.10|1,170,780|-41.07%|20|2021-10-29|Oct 29, 2021|09/2021|0.53|--|336000000|--|2021-08-14|Aug 14, 2021|06/2021|0.47|--|326000000|326000000
2022-01-17 11:14:04|08192|1141913|688333|14.48B|14480000000|185.15|282,799|29.06%|13|2021-10-25|Oct 25, 2021|09/2021|-0.51|--|95280000|--|2021-08-23|Aug 23, 2021|06/2021|-0.36|--|98050000|--
2022-01-17 11:14:08|08193|100987|600897|4.96B|4960000000|16.64|1,842,053|0.18%|21|2021-10-30|Oct 30, 2021|09/2021|0.06|--|274000000|--|2021-08-31|Aug 31, 2021|06/2021|0.33|--|422000000|--
2022-01-17 11:14:12|08194|102087|600153|26.34B|26340000000|9.20|18,699,548|14.48%|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|--
2022-01-17 11:14:15|08195|100709|600563|46.93B|46930000000|208.57|2,780,042|95.44%|20|2021-10-30|Oct 30, 2021|09/2021|0.83|--|738000000|--|2021-08-21|Aug 21, 2021|06/2021|0.885|--|702000000|--
2022-01-17 11:14:18|08196|1031318|603180|5.39B|5390000000|35.42|2,039,357|-2.05%|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
2022-01-17 11:14:22|08197|100867|600755|15.54B|15540000000|7.34|29,766,903|12.44%|20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|110800000000|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|156400000000|--
2022-01-17 11:14:26|08198|100800|600686|4.53B|4530000000|6.32|6,756,665|-8.35%|20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|3710000000|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|3530000000|--
2022-01-17 11:14:29|08199|1162093|603992|7.86B|7860000000|19.72|1,062,726|18.79%|11|2021-10-27|Oct 27, 2021|09/2021|0.18|--|795800000|--|2021-08-23|Aug 23, 2021|06/2021|0.15|--|670600000|--
2022-01-17 11:14:35|08200|100699|600549|30.95B|30950000000|21.82|27,852,518|45.78%|21|2021-10-29|Oct 29, 2021|09/2021|0.22|--|7950000000|--|2021-08-26|Aug 26, 2021|06/2021|0.27|--|7930000000|--
2022-01-17 11:14:39|08201|100316|600057|18.04B|18040000000|8.45|23,781,104|54.04%|20|2021-10-30|Oct 30, 2021|09/2021|0.22|--|126840000000|126840000000|2021-08-05|Aug 05, 2021|06/2021|0.36|--|128190000000|--
2022-01-17 11:14:42|08202|101032|601012|438.5B|438500000000|81.01|76,635,579|8.4%|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
2022-01-17 11:14:47|08203|100825|600706|2.08B|2080000000|8.16|5,039,937|30.44%|20|2021-10-27|Oct 27, 2021|09/2021|-0.03|--|292000000|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|342500000|--
2022-01-17 11:14:52|08204|101081|601369|20.29B|20290000000|11.75|12,947,451|39.16%|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|--
2022-01-17 11:14:55|08205|100516|600302|1.78B|1780000000|5.15|3,790,491|27.46%|19|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|592900000|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|426800000|--
2022-01-17 11:15:01|08206|100345|600095|26.58B|26580000000|9.31|25,913,109|-30.32%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1260000000|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|1400000000|--
2022-01-17 11:15:04|08207|1056011|603711|6.44B|6440000000|16.27|2,067,592|-13.44%|19|2021-10-30|Oct 30, 2021|09/2021|0.25|--|885800000|--|2021-08-28|Aug 28, 2021|06/2021|-0.12|--|397300000|--
2022-01-17 11:15:07|08208|1162038|603950|4.12B|4120000000|18.14|933,099|-12.57%|9|2021-10-28|Oct 28, 2021|09/2021|0.11|--|319600000|--|2021-08-11|Aug 11, 2021|06/2021|0.4|--|456500000|--
2022-01-17 11:15:11|08209|1081730|603733|27.55B|27550000000|39.03|3,074,273|55.81%|19|2021-10-26|Oct 26, 2021|09/2021|0.42|--|1480000000|--|2021-08-06|Aug 06, 2021|06/2021|0.47|--|1360000000|--
2022-01-17 11:15:18|08210|101155|603008|13.29B|13290000000|34.85|4,709,731|98.86%|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
2022-01-17 11:15:21|08211|1008742|603225|23.33B|23330000000|15.25|12,821,123|-11.79%|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
2022-01-17 11:15:26|08212|100439|600208|26.15B|26150000000|3.11|59,759,830|-1.61%|21|2021-10-30|Oct 30, 2021|09/2021|0.00|--|1550000000|--|2021-08-31|Aug 31, 2021|06/2021|0.17|--|5310000000|--
2022-01-17 11:15:30|08213|994522|601811|12.09B|12090000000|9.80|2,500,600|6.64%|21|2021-10-27|Oct 27, 2021|09/2021|0.08|--|2400000000|--|2021-08-26|Aug 26, 2021|06/2021|0.35|--|2710000000|--
2022-01-17 11:15:34|08214|994615|603888|11.51B|11510000000|22.17|12,401,613|3.51%|20|2021-10-27|Oct 27, 2021|09/2021|0.05|--|412100000|--|2021-08-26|Aug 26, 2021|06/2021|0.15|--|357600000|--
2022-01-17 11:15:39|08215|100358|600117|4.26B|4260000000|4.08|10,963,347|24.32%|20|2021-10-29|Oct 29, 2021|09/2021|-0.12|--|3290000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.03|--|3350000000|--
2022-01-17 11:15:43|08216|100723|600581|9.8B|9800000000|6.39|53,717,871|87.32%|20|2021-10-30|Oct 30, 2021|09/2021|0.62|--|9150000000|--|2021-08-28|Aug 28, 2021|06/2021|0.72|--|8430000000|--
2022-01-17 11:15:47|08217|1088210|603706|2.84B|2840000000|15.00|1,113,104|2.99%|17|2021-10-28|Oct 28, 2021|09/2021|0.05|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.13|--|--|--
2022-01-17 11:15:50|08218|102089|600251|6.84B|6840000000|8.84|13,988,301|42.42%|20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|821700000|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|1640000000|--
2022-01-17 11:15:55|08219|100979|600888|11.32B|11320000000|8.40|32,059,902|65.89%|20|2021-10-28|Oct 28, 2021|09/2021|0.21|--|2180000000|--|2021-08-13|Aug 13, 2021|06/2021|0.14|--|2180000000|--
2022-01-17 11:15:59|08220|100609|600425|5.27B|5270000000|3.82|17,261,140|4.41%|20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|1450000000|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|1310000000|--
2022-01-17 11:16:02|08221|100693|600540|2.82B|2820000000|5.98|31,566,190|38.35%|20|2021-10-27|Oct 27, 2021|09/2021|--|--|106400000|--|2021-08-19|Aug 19, 2021|06/2021|-0|--|92000000|--
2022-01-17 11:16:08|08222|100560|600359|3.27B|3270000000|8.56|16,713,298|9.72%|20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|137900000|--|2021-08-29|Aug 29, 2021|06/2021|0.04|--|100800000|--
2022-01-17 11:16:12|08223|100662|600509|7.12B|7120000000|6.18|17,871,965|39.55%|20|2021-10-22|Oct 22, 2021|09/2021|-0.02|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.04|--|--|--
2022-01-17 11:16:16|08224|100604|600419|3.49B|3490000000|12.98|3,878,335|-18.5%|20|2021-10-22|Oct 22, 2021|09/2021|0.18|--|516000000|--|2021-08-26|Aug 26, 2021|06/2021|0.18|--|592700000|--
2022-01-17 11:16:21|08225|102085|600075|13.39B|13390000000|7.89|44,714,665|41.47%|20|2021-10-29|Oct 29, 2021|09/2021|0.36|--|3170000000|--|2021-08-21|Aug 21, 2021|06/2021|0.31|--|2700000000|--
2022-01-17 11:16:25|08226|1062256|603080|2.33B|2330000000|16.44|7,657,531|42.93%|19|2021-10-26|Oct 26, 2021|09/2021|0.14|--|166300000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|190400000|--
2022-01-17 11:16:28|08227|994545|603101|3.13B|3130000000|6.66|4,173,398|39.65%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|516000000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|531600000|--
2022-01-17 11:16:32|08228|994564|603393|10.29B|10290000000|24.32|15,729,576|38.64%|20|2021-10-29|Oct 29, 2021|09/2021|0.25|--|566500000|--|2021-08-26|Aug 26, 2021|06/2021|0.41|--|474800000|--
2022-01-17 11:16:37|08229|953917|603227|5.09B|5090000000|7.03|8,479,198|75.31%|20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|746000000|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|583000000|--
2022-01-17 11:16:40|08230|100431|600197|11.83B|11830000000|25.07|13,527,689|0.57%|20|2021-10-28|Oct 28, 2021|09/2021|0.30|--|433700000|--|2021-08-28|Aug 28, 2021|06/2021|0.30|--|486000000|--
2022-01-17 11:16:48|08231|100886|600778|1.47B|1470000000|4.73|4,419,417|36.21%|20|2021-10-30|Oct 30, 2021|09/2021|-0.05|--|460200000|--|2021-08-12|Aug 12, 2021|06/2021|-0.07|--|480600000|--
2022-01-17 11:16:52|08232|102962|600782|17.42B|17420000000|5.57|79,043,062|28.44%|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|--
2022-01-17 11:16:59|08233|100507|600291|6.38B|6380000000|5.84|24,874,098|17.96%|20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|-14170|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|512500|--
2022-01-17 11:17:03|08234|1062258|603356|1.75B|1750000000|13.13|2,177,245|24.71%|18|2021-10-26|Oct 26, 2021|09/2021|0.01|--|633800000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|644600000|--
2022-01-17 11:17:34|08235|1162053|603949|3.24B|3240000000|26.49|3,740,991|88.92%|11|2021-10-27|Oct 27, 2021|09/2021|0.1|--|94860000|--|2021-08-23|Aug 23, 2021|06/2021|0.18|--|150000000|--
2022-01-17 11:17:38|08236|100554|600351|7.75B|7750000000|10.07|41,815,204|110.78%|20|2021-10-23|Oct 23, 2021|09/2021|0.06|--|740700000|--|2021-08-21|Aug 21, 2021|06/2021|0.04|--|671700000|--
2022-01-17 11:17:42|08237|100811|600691|10.81B|10810000000|4.550|85,456,682|102.2%|20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|4110000000|--|2021-08-24|Aug 24, 2021|06/2021|0.35|--|5040000000|--
2022-01-17 11:17:47|08238|1089445|601869|25.57B|25570000000|33.83|6,112,301|20%|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
2022-01-17 11:17:50|08239|100444|600213|1.93B|1930000000|8.76|6,297,655|24.64%|20|2021-10-28|Oct 28, 2021|09/2021|-0.27|--|157000000|--|2021-07-26|Jul 26, 2021|06/2021|-0.18|--|217300000|--
2022-01-17 11:17:54|08240|996086|603638|26.74B|26740000000|31.77|1,774,995|-60.39%|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|--
2022-01-17 11:17:58|08241|100876|600766|1.09B|1090000000|4.84|4,096,452|13.58%|20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|66660000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|50520000|--
2022-01-17 11:18:02|08242|100423|600188|110.06B|110060000000|22.58|46,129,928|125.9%|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
2022-01-17 11:18:07|08243|942814|600819|5.23B|5230000000|5.59|5,453,040|7.23%|20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|1230000000|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|1150000000|--
2022-01-17 11:18:10|08244|942838|900918|425.39M|425390000|0.455|206,912|-1.52%|17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|--|--|--|--
2022-01-17 11:18:13|08245|1076663|603013|8.65B|8650000000|16.82|5,983,598|26.3%|19|2021-10-26|Oct 26, 2021|09/2021|0.3|--|1880000000|--|2021-08-24|Aug 24, 2021|06/2021|0.37|--|2000000000|--
2022-01-17 11:18:16|08246|101075|601388|9.73B|9730000000|4.450|65,979,730|67.55%|20|2021-10-28|Oct 28, 2021|09/2021|0.10|--|2050000000|--|2021-08-23|Aug 23, 2021|06/2021|0.04|--|1960000000|--
2022-01-17 11:18:20|08247|102963|600793|2.41B|2410000000|13.60|6,138,012|-23.96%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|611000000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|473000000|--
2022-01-17 11:18:24|08248|945718|603939|39.93B|39930000000|55.55|4,549,371|-27.18%|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
2022-01-17 11:18:28|08249|1081718|603666|14.98B|14980000000|72.45|2,542,817|-19.71%|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
2022-01-17 11:18:33|08250|100893|600785|3.04B|3040000000|13.48|1,083,936|7.85%|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|--
2022-01-17 11:18:37|08251|1052659|603277|8.25B|8250000000|19.64|1,393,884|53.03%|19|2021-10-27|Oct 27, 2021|09/2021|0.27|--|642900000|--|2021-08-24|Aug 24, 2021|06/2021|0.27|--|606000000|606000000
2022-01-17 11:18:41|08252|1054845|603396|9.77B|9770000000|84.24|4,584,344|130.16%|19|2021-10-29|Oct 29, 2021|09/2021|0.21|--|347900000|--|2021-08-31|Aug 31, 2021|06/2021|0.26|--|415300000|--
2022-01-17 11:18:45|08253|101163|603308|13.94B|13940000000|20.40|7,619,284|-18.35%|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|--
2022-01-17 11:18:48|08254|101146|601933|38.75B|38750000000|4.27|49,057,086|-40.41%|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
2022-01-17 11:18:52|08255|994539|603058|3.86B|3860000000|9.31|8,253,650|46.56%|19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|99110000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|76320000|--
2022-01-17 11:18:58|08256|1024772|603879|2.67B|2670000000|7.44|3,572,645|45.91%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|103400000|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|116100000|--
2022-01-17 11:19:03|08257|100731|600588|130.02B|130020000000|39.75|18,928,000|-14.8%|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
2022-01-17 11:19:11|08258|100409|600177|30.66B|30660000000|6.81|9,274,750|-7.58%|20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|6190000000|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1950000000|--
2022-01-17 11:19:16|08259|1155867|603697|5.43B|5430000000|17.35|2,449,712|-2.33%|13|2021-10-27|Oct 27, 2021|09/2021|0.17|--|324400000|--|2021-08-17|Aug 17, 2021|06/2021|0.22|--|322500000|--
2022-01-17 11:19:20|08260|100464|600233|60.94B|60940000000|17.74|27,552,338|46.54%|21|2021-10-20|Oct 20, 2021|09/2021|0.0988|0.0992|11050000000|11050000000|2021-08-27|Aug 27, 2021|06/2021|0.0869|0.08|10540000000|10960000000
2022-01-17 11:19:22|08261|1162096|603217|5.93B|5930000000|46.68|2,447,152|84.82%|11|2021-10-27|Oct 27, 2021|09/2021|0.78|--|686900000|--|2021-08-26|Aug 26, 2021|06/2021|0.74|--|568600000|--
2022-01-17 11:19:26|08262|100993|600963|13.06B|13060000000|7.40|42,457,256|66.52%|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|--
2022-01-17 11:19:30|08263|100965|600883|2.06B|2060000000|8.71|2,284,193|23.62%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|17750000|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|6940000|--
2022-01-17 11:19:33|08264|100653|600497|25.91B|25910000000|5.09|76,642,032|4.48%|20|2021-10-25|Oct 25, 2021|09/2021|0.10|--|5660000000|--|2021-08-16|Aug 16, 2021|06/2021|0.04|--|5250000000|--
2022-01-17 11:19:37|08265|100898|600792|3.99B|3990000000|4.03|17,513,582|19.76%|20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|1630000000|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|1370000000|--
2022-01-17 11:19:40|08266|100460|600239|3.95B|3950000000|2.46|14,888,541|-1.19%|20|2021-10-25|Oct 25, 2021|09/2021|0.14|--|1520000000|--|2021-08-26|Aug 26, 2021|06/2021|0.14|--|805600000|--
2022-01-17 11:19:46|08267|101019|600995|8.52B|8520000000|17.80|43,716,381|147.01%|20|2021-10-29|Oct 29, 2021|09/2021|-0.10|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-0.10|--|--|--
2022-01-17 11:19:51|08268|100347|600096|35.39B|35390000000|19.26|95,055,116|225.55%|20|2021-10-30|Oct 30, 2021|09/2021|0.69|--|16700000000|--|2021-08-17|Aug 17, 2021|06/2021|0.54|--|17720000000|--
2022-01-17 11:19:54|08269|1024795|603801|8.22B|8220000000|26.89|6,406,765|9.99%|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
2022-01-17 11:19:58|08270|1162057|603221|2.29B|2290000000|9.68|1,347,344|-18.99%|9|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|298300000|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|218500000|--
2022-01-17 11:20:03|08271|100899|600794|3.93B|3930000000|3.24|5,765,317|1.9%|19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|288100000|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|521300000|--
2022-01-17 11:20:06|08272|100616|600436|237B|237000000000|392.82|3,575,925|35.86%|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
2022-01-17 11:20:11|08273|100357|600113|2.81B|2810000000|6.84|4,358,814|12.96%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|162100000|--|2021-08-13|Aug 13, 2021|06/2021|0.09|--|158600000|--
2022-01-17 11:20:15|08274|101151|603001|3.59B|3590000000|9.39|3,009,055|28.77%|20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|620800000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|678300000|--
2022-01-17 11:20:18|08275|1010633|603229|11.8B|11800000000|41.10|4,860,993|18.2%|19|2021-10-28|Oct 28, 2021|09/2021|0.10|--|144000000|--|2021-08-17|Aug 17, 2021|06/2021|0.14|--|141700000|--
2022-01-17 11:20:22|08276|1024777|603331|2.3B|2300000000|12.92|2,767,607|14.75%|19|2021-10-28|Oct 28, 2021|09/2021|0.1|--|260800000|--|2021-08-29|Aug 29, 2021|06/2021|0.14|--|306900000|--
2022-01-17 11:20:26|08277|1043301|603129|23.04B|23040000000|173.82|855,302|-4.59%|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
2022-01-17 11:20:30|08278|1056010|603685|2.16B|2160000000|12.78|929,534|26.25%|19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|368500000|--|2021-08-25|Aug 25, 2021|06/2021|0.14|--|398500000|--
2022-01-17 11:20:34|08279|997890|603811|4.29B|4290000000|18.33|5,271,639|10.41%|19|2021-10-29|Oct 29, 2021|09/2021|0.18|--|165900000|--|2021-08-19|Aug 19, 2021|06/2021|0.14|--|186700000|--
2022-01-17 11:20:39|08280|1024787|603316|1.51B|1510000000|5.73|2,485,287|10.2%|19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|383900000|--|2021-08-24|Aug 24, 2021|06/2021|0.03|--|284100000|--
2022-01-17 11:20:43|08281|945721|603222|7.64B|7640000000|22.41|16,463,323|94.18%|20|2021-10-28|Oct 28, 2021|09/2021|0.11|--|252300000|--|2021-08-12|Aug 12, 2021|06/2021|0.21|--|280400000|--
2022-01-17 11:20:46|08282|100896|600790|5.42B|5420000000|3.70|7,141,556|5.33%|20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|208600000|--|2021-08-17|Aug 17, 2021|06/2021|0.1|--|217900000|--
2022-01-17 11:20:49|08283|101129|601877|107.45B|107450000000|50.44|25,139,880|28.1%|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
2022-01-17 11:20:53|08284|100602|600415|26.36B|26360000000|4.80|29,176,225|-14.36%|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|--
2022-01-17 11:20:57|08285|100717|600572|12.98B|12980000000|5.05|37,304,796|15.8%|20|2021-10-29|Oct 29, 2021|09/2021|-0.31|--|1500000000|--|2021-08-13|Aug 13, 2021|06/2021|-0.31|--|1530000000|--
2022-01-17 11:21:04|08286|1008741|603081|5.71B|5710000000|13.95|4,528,281|29.7%|19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|635400000|--|2021-08-26|Aug 26, 2021|06/2021|0.24|--|733800000|--
2022-01-17 11:21:07|08287|100761|600633|12.56B|12560000000|9.92|26,632,916|13.75%|21|2021-10-27|Oct 27, 2021|09/2021|0.14|--|764000000|--|2021-08-13|Aug 13, 2021|06/2021|0.09|--|716400000|--
2022-01-17 11:21:10|08288|1024779|603757|3.06B|3060000000|18.19|2,116,616|-2.07%|19|2021-10-29|Oct 29, 2021|09/2021|0.24|--|404300000|--|2021-08-30|Aug 30, 2021|06/2021|0.24|--|380500000|--
2022-01-17 11:21:14|08289|994588|603701|2.66B|2660000000|10.16|10,883,012|26.68%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|133800000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|155200000|--
2022-01-17 11:21:19|08290|1009370|603320|1.81B|1810000000|13.93|1,876,023|34.76%|19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|288500000|--|2021-08-24|Aug 24, 2021|06/2021|0.24|--|316900000|--
2022-01-17 11:21:22|08291|950056|603338|38.8B|38800000000|76.63|4,301,982|-27.14%|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
2022-01-17 11:21:26|08292|100677|600526|3.45B|3450000000|6.31|9,737,861|44.84%|20|2021-10-27|Oct 27, 2021|09/2021|0.01|--|579800000|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|711600000|--
2022-01-17 11:21:30|08293|100308|600070|3.72B|3720000000|7.34|5,579,405|-15.56%|20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|209300000|--|2021-08-20|Aug 20, 2021|06/2021|-0.19|--|327800000|--
2022-01-17 11:21:33|08294|100463|600232|1.97B|1970000000|5.51|2,381,288|1.32%|20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|331900000|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|294600000|--
2022-01-17 11:21:37|08295|953919|603311|2.99B|2990000000|14.22|4,885,545|19.73%|20|2021-10-27|Oct 27, 2021|09/2021|0.08|--|163700000|--|2021-08-19|Aug 19, 2021|06/2021|0.11|--|195800000|--
2022-01-17 11:21:41|08296|1081733|603897|10.68B|10680000000|51.74|4,569,249|186.83%|19|2021-10-19|Oct 19, 2021|09/2021|0.41|--|2950000000|--|2021-08-26|Aug 26, 2021|06/2021|0.66|--|2910000000|--
2022-01-17 11:21:45|08297|1162063|603687|5.04B|5040000000|12.22|4,157,460|41.9%|11|2021-10-28|Oct 28, 2021|09/2021|0.03|--|410800000|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|390000000|--
2022-01-17 11:21:49|08298|100322|600052|4.56B|4560000000|5.40|10,590,127|89.86%|19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|31220000|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|22510000|--
2022-01-17 11:21:52|08299|100317|600059|10.53B|10530000000|11.55|17,832,588|-20.53%|20|2021-10-23|Oct 23, 2021|09/2021|0.04|--|334000000|--|2021-08-18|Aug 18, 2021|06/2021|0.03|--|263000000|--
2022-01-17 11:21:57|08300|1141894|688006|36.06B|36060000000|92.99|2,171,099|9.36%|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|--
2022-01-17 11:22:03|08301|101015|600987|5.05B|5050000000|5.67|4,486,681|1.25%|20|2021-10-22|Oct 22, 2021|09/2021|0.14|--|2490000000|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|2190000000|--
2022-01-17 11:22:07|08302|1056009|603661|4.18B|4180000000|42.76|542,026|-29.49%|19|2021-10-30|Oct 30, 2021|09/2021|1.00|--|1560000000|--|2021-08-28|Aug 28, 2021|06/2021|0.62|--|1380000000|--
2022-01-17 11:22:11|08303|100485|600267|19.83B|19830000000|16.58|10,278,143|-11.82%|20|2021-10-30|Oct 30, 2021|09/2021|0.18|--|3100000000|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|2940000000|--
2022-01-17 11:22:14|08304|100682|600521|36.77B|36770000000|24.70|18,461,869|-19.79%|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|--
2022-01-17 11:22:18|08305|1043302|603181|10.74B|10740000000|18.24|5,338,563|18.79%|19|2021-10-14|Oct 14, 2021|09/2021|0.1862|--|625000000|625000000|2021-08-18|Aug 18, 2021|06/2021|0.21|--|635000000|--
2022-01-17 11:22:22|08306|953918|603300|11.69B|11690000000|13.60|12,828,346|128.76%|20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|731000000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|648400000|--
2022-01-17 11:22:26|08307|945175|603799|129.78B|129780000000|106.27|27,070,017|27.76%|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
2022-01-17 11:22:30|08308|945171|603558|4.46B|4460000000|11.48|5,712,497|42.43%|19|2021-10-26|Oct 26, 2021|09/2021|0.18|--|610000000|--|2021-08-13|Aug 13, 2021|06/2021|0.16|--|497000000|--
2022-01-17 11:22:34|08309|994603|603822|3.68B|3680000000|50.74|1,868,904|170.62%|19|2021-10-25|Oct 25, 2021|09/2021|0.37|--|526300000|--|2021-08-23|Aug 23, 2021|06/2021|0.3|--|404200000|--
2022-01-17 11:22:38|08310|100491|600273|15.07B|15070000000|10.75|30,971,848|26.54%|20|2021-10-26|Oct 26, 2021|09/2021|0.35|--|2490000000|--|2021-08-06|Aug 06, 2021|06/2021|0.30|--|1700000000|--
2022-01-17 11:22:42|08311|100795|600668|7.23B|7230000000|21.00|20,904,125|49.74%|19|2021-10-29|Oct 29, 2021|09/2021|0.3|--|867500000|--|2021-08-30|Aug 30, 2021|06/2021|0.67|--|931600000|--
2022-01-17 11:22:45|08312|1162065|603948|4.4B|4400000000|27.24|5,119,561|45.04%|9|2021-10-27|Oct 27, 2021|09/2021|0.29|--|711700000|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|679300000|--
2022-01-17 11:22:48|08313|1162060|603583|16.85B|16850000000|43.74|2,212,465|-22.35%|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
2022-01-17 11:22:52|08314|1024785|603980|4.44B|4440000000|6.35|3,392,615|1.94%|19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|547500000|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|489300000|--
2022-01-17 11:22:55|08315|1054848|603607|2.88B|2880000000|16.16|1,836,462|-16.14%|19|2021-10-19|Oct 19, 2021|09/2021|0.15|--|172700000|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|235300000|--
2022-01-17 11:22:58|08316|942595|603456|42.46B|42460000000|51.00|8,623,641|49.18%|20|2021-10-29|Oct 29, 2021|09/2021|0.2|--|1140000000|1140000000|2021-08-17|Aug 17, 2021|06/2021|0.217|--|1010000000|--
2022-01-17 11:23:02|08317|100417|600160|32.5B|32500000000|12.04|33,771,223|56.14%|21|2021-10-29|Oct 29, 2021|09/2021|0.06|--|4440000000|4440000000|2021-08-26|Aug 26, 2021|06/2021|0.03|--|4590000000|--
2022-01-17 11:23:06|08318|997889|603665|5.96B|5960000000|37.67|3,753,765|149.24%|19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|286600000|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|247900000|--
2022-01-17 11:23:10|08319|994591|603726|2.73B|2730000000|14.68|1,532,159|29.65%|19|2021-10-29|Oct 29, 2021|09/2021|0.19|--|471200000|--|2021-08-27|Aug 27, 2021|06/2021|0.27|--|542800000|--
2022-01-17 11:23:14|08320|100555|600352|41.84B|41840000000|12.86|23,675,971|-11.82%|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|--
2022-01-17 11:23:18|08321|100446|600216|16.74B|16740000000|17.47|17,241,550|26.86%|20|2021-10-26|Oct 26, 2021|09/2021|0.25|--|2190000000|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|2220000000|--
2022-01-17 11:23:21|08322|1052660|603321|2.22B|2220000000|7.24|1,144,005|-0.97%|19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|270000000|--|2021-08-20|Aug 20, 2021|06/2021|0.08|--|295600000|--
2022-01-17 11:23:27|08323|100369|600120|12.11B|12110000000|4.18|20,181,646|-4.56%|20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|4310000000|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|5140000000|--
2022-01-17 11:23:30|08324|100900|600796|4.94B|4940000000|5.70|6,477,041|15.24%|19|2021-10-26|Oct 26, 2021|09/2021|--|--|106800000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|140400000|--
2022-01-17 11:23:34|08325|955761|603116|3.4B|3400000000|6.11|2,429,909|5.21%|20|2021-10-27|Oct 27, 2021|09/2021|0.19|--|586500000|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|599400000|--
2022-01-17 11:23:38|08326|996072|603165|4.81B|4810000000|18.28|5,131,575|41.86%|19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|600900000|--|2021-08-27|Aug 27, 2021|06/2021|0.26|--|583700000|--
2022-01-17 11:23:41|08327|1162095|603379|13.43B|13430000000|22.22|9,428,609|30.49%|11|2021-10-29|Oct 29, 2021|09/2021|0.17|--|970700000|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|927000000|--
2022-01-17 11:23:45|08328|994537|603033|14.58B|14580000000|24.43|3,295,887|62.86%|19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|830000000|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|900000000|--
2022-01-17 11:23:48|08329|102966|603168|3.5B|3500000000|10.84|5,548,517|67.86%|20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|156400000|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|163600000|--
2022-01-17 11:23:52|08330|1043299|603079|3.12B|3120000000|18.22|2,131,359|-15.62%|19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|189600000|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|198200000|--
2022-01-17 11:23:55|08331|951036|603703|7.99B|7990000000|26.77|19,502,383|114.18%|19|2021-10-27|Oct 27, 2021|09/2021|--|--|242400000|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|253100000|--
2022-01-17 11:23:59|08332|1010635|603896|8.35B|8350000000|54.81|2,017,864|56.03%|19|2021-10-28|Oct 28, 2021|09/2021|0.58|--|162200000|--|2021-08-25|Aug 25, 2021|06/2021|0.58|--|143400000|--
2022-01-17 11:24:02|08333|994571|603520|13.91B|13910000000|56.90|3,472,307|-16.45%|20|2021-10-30|Oct 30, 2021|09/2021|0.37|--|455780000|--|2021-08-28|Aug 28, 2021|06/2021|0.37|--|491020000|--
2022-01-17 11:24:06|08334|1052654|603055|14.7B|14700000000|18.12|7,869,412|202.76%|19|2021-10-29|Oct 29, 2021|09/2021|0.13|--|1230000000|--|2021-08-27|Aug 27, 2021|06/2021|0.2|--|1100000000|--
2022-01-17 11:24:10|08335|997533|603578|2.18B|2180000000|16.76|2,454,770|10.25%|19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|237500000|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|212000000|--
2022-01-17 11:24:14|08336|955760|603085|3.16B|3160000000|8.53|14,983,999|-9.95%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|412700000|--|2021-08-28|Aug 28, 2021|06/2021|0.1|--|451800000|--
2022-01-17 11:24:18|08337|1043305|603500|2.26B|2260000000|9.40|2,150,141|6.9%|19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|146000000|--|2021-08-09|Aug 09, 2021|06/2021|0.05|--|99210000|--
2022-01-17 11:24:22|08338|1010636|603926|2.95B|2950000000|16.73|1,883,907|45.71%|19|2021-10-25|Oct 25, 2021|09/2021|0.27|--|375200000|--|2021-08-23|Aug 23, 2021|06/2021|0.34|--|477300000|--
2022-01-17 11:24:26|08339|1024780|603595|7.94B|7940000000|34.15|5,509,140|54.6%|19|2021-10-23|Oct 23, 2021|09/2021|0.06|--|416900000|--|2021-08-21|Aug 21, 2021|06/2021|0.01|--|261400000|--
2022-01-17 11:24:29|08340|996073|603177|3.55B|3550000000|17.57|1,201,894|97.05%|19|2021-10-29|Oct 29, 2021|09/2021|-0.08|--|133300000|--|2021-08-23|Aug 23, 2021|06/2021|0.08|--|248400000|--
2022-01-17 11:24:33|08341|942598|603010|11.89B|11890000000|24.50|12,671,984|23.78%|20|2021-10-30|Oct 30, 2021|09/2021|0.40|--|1080000000|--|2021-08-17|Aug 17, 2021|06/2021|0.47|--|1050000000|--
2022-01-17 11:24:36|08342|996074|603186|5.23B|5230000000|36.84|3,778,179|17.54%|19|2021-10-22|Oct 22, 2021|09/2021|0.67|--|969500000|--|2021-08-13|Aug 13, 2021|06/2021|0.45|--|939600000|--
2022-01-17 11:24:40|08343|953921|603568|40.63B|40630000000|31.38|5,441,418|68.51%|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|--
2022-01-17 11:24:43|08344|942802|600576|3.42B|3420000000|5.52|11,635,091|67.28%|20|2021-10-26|Oct 26, 2021|09/2021|0.01|--|58380000|--|2021-08-24|Aug 24, 2021|06/2021|0.01|--|64730000|--
2022-01-17 11:24:47|08345|994586|603667|4.45B|4450000000|15.19|11,149,458|115.7%|20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|569700000|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|643500000|--
2022-01-17 11:24:51|08346|996076|603239|4.84B|4840000000|17.87|4,703,025|-4.54%|19|2021-10-20|Oct 20, 2021|09/2021|0.13|--|176600000|--|2021-08-20|Aug 20, 2021|06/2021|0.13|--|178300000|--
2022-01-17 11:24:55|08347|100737|600596|20B|20000000000|24.44|35,883,097|136.41%|20|2021-10-26|Oct 26, 2021|09/2021|0.92|--|4850000000|--|2021-08-20|Aug 20, 2021|06/2021|0.7|--|4690000000|--
2022-01-17 11:24:59|08348|994616|603889|3.85B|3850000000|7.52|6,490,789|41.32%|20|2021-10-28|Oct 28, 2021|09/2021|0.16|--|945500000|--|2021-08-12|Aug 12, 2021|06/2021|0.24|--|1120000000|--
2022-01-17 11:25:03|08349|1162080|603867|4.74B|4740000000|33.40|4,857,296|53.47%|12|2021-10-26|Oct 26, 2021|09/2021|0.09|--|548700000|--|2021-08-26|Aug 26, 2021|06/2021|0.29|--|655300000|--
2022-01-17 11:25:07|08350|1088199|603105|7.09B|7090000000|14.17|24,871,400|69.95%|20|2021-10-25|Oct 25, 2021|09/2021|0.07|--|132300000|--|2021-08-23|Aug 23, 2021|06/2021|0.1|--|126400000|--
2022-01-17 11:25:11|08351|100482|600261|5.91B|5910000000|4.26|14,579,133|16.35%|21|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|1070000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|1150000000|--
2022-01-17 11:25:14|08352|1162081|603995|9.76B|9760000000|57.23|1,864,558|74.1%|11|2021-10-18|Oct 18, 2021|09/2021|0.65|--|8350000000|--|2021-08-24|Aug 24, 2021|06/2021|0.74|--|7870000000|--
2022-01-17 11:25:17|08353|1031314|603388|2.13B|2130000000|7.47|3,064,938|25.97%|19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|159800000|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|187700000|--
2022-01-17 11:25:21|08354|1162054|603095|3.35B|3350000000|25.98|812,541|16.77%|9|2021-10-26|Oct 26, 2021|09/2021|0.39|--|361800000|--|2021-08-16|Aug 16, 2021|06/2021|0.44|--|414300000|--
2022-01-17 11:25:24|08355|100294|600023|50.87B|50870000000|3.74|44,139,638|3.61%|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|--
2022-01-17 11:25:28|08356|1024781|603767|2.41B|2410000000|8.00|5,521,681|23.34%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|260600000|--|2021-08-19|Aug 19, 2021|06/2021|0.08|--|290400000|--
2022-01-17 11:25:32|08357|1081728|603301|11.44B|11440000000|50.83|4,635,035|-22.92%|18|2021-10-26|Oct 26, 2021|09/2021|0.46|--|951000000|--|2021-08-27|Aug 27, 2021|06/2021|0.55|--|917600000|--
2022-01-17 11:25:35|08358|994606|603843|3.24B|3240000000|4.63|10,518,567|32.29%|20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|1050000000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|847000000|--
2022-01-17 11:25:38|08359|100370|600121|5.76B|5760000000|4.730|26,132,746|-31.09%|20|2021-10-30|Oct 30, 2021|09/2021|-0.15|--|625300000|--|2021-08-28|Aug 28, 2021|06/2021|-0.44|--|685500000|--
2022-01-17 11:25:43|08360|101110|601717|21.75B|21750000000|12.22|34,542,766|-3.95%|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|--
2022-01-17 11:25:46|08361|102948|600066|24.55B|24550000000|10.85|17,148,345|-24.43%|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
2022-01-17 11:25:51|08362|996085|603637|2.28B|2280000000|9.36|15,199,777|19.95%|19|2021-10-21|Oct 21, 2021|09/2021|0.07|--|201600000|--|2021-08-19|Aug 19, 2021|06/2021|0.1|--|288400000|--
2022-01-17 11:25:54|08363|1024791|601878|48.63B|48630000000|12.54|65,862,364|-10.82%|19|2021-10-27|Oct 27, 2021|09/2021|0.18|--|4950000000|--|2021-08-23|Aug 23, 2021|06/2021|0.11|--|3860000000|--
2022-01-17 11:25:57|08364|101014|600986|11.75B|11750000000|8.94|92,814,803|87.76%|19|2021-10-30|Oct 30, 2021|09/2021|-1.99|--|4000000000|--|2021-08-12|Aug 12, 2021|06/2021|-1.99|--|3970000000|--
2022-01-17 11:26:01|08365|102964|601599|3.88B|3880000000|3.34|10,664,244|32.53%|20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|687400000|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|809300000|--
2022-01-17 11:26:05|08366|100655|600489|39.94B|39940000000|8.24|29,590,510|-1.9%|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
2022-01-17 11:26:08|08367|100919|600818|3.36B|3360000000|10.45|2,850,046|39.92%|20|2021-10-27|Oct 27, 2021|09/2021|0.01|--|200600000|--|2021-08-17|Aug 17, 2021|06/2021|0.05|--|210800000|--
2022-01-17 11:26:11|08368|101179|900915|157.51M|157510000|0.490|201,121|10.05%|8|2018-10-30|Oct 30, 2018|09/2018|--|--|--|--|2018-08-18|Aug 18, 2018|06/2018|--|--|--|--
2022-01-17 11:26:24|08369|1056008|603619|5.91B|5910000000|14.78|17,783,800|67.02%|20|2021-10-29|Oct 29, 2021|09/2021|-0.52|--|404300000|--|2021-08-30|Aug 30, 2021|06/2021|-0.52|--|414200000|--
2022-01-17 11:26:29|08370|100397|600163|14.56B|14560000000|7.65|64,192,027|104.28%|19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|270000000|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|350700000|--
2022-01-17 11:26:32|08371|100526|600313|6.14B|6140000000|5.67|42,613,692|15.97%|20|2021-10-28|Oct 28, 2021|09/2021|-0|--|749900000|--|2021-08-28|Aug 28, 2021|06/2021|-0|--|1120000000|--
2022-01-17 11:26:43|08372|1162148|600918|66.06B|66060000000|9.52|42,198,481|-40.82%|10|2021-10-28|Oct 28, 2021|09/2021|0.12|--|3240000000|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|3260000000|--
2022-01-17 11:26:47|08373|994574|603559|1.8B|1800000000|12.58|2,123,793|-17.66%|19|2021-10-19|Oct 19, 2021|09/2021|-0.13|--|119300000|--|2021-08-29|Aug 29, 2021|06/2021|-0.06|--|135300000|--
2022-01-17 11:26:51|08374|101101|601636|43B|43000000000|16.19|70,076,471|33.69%|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
2022-01-17 11:26:55|08375|100635|600479|5.55B|5550000000|13.26|16,881,361|63.45%|19|2021-10-28|Oct 28, 2021|09/2021|0.32|--|914200000|--|2021-08-27|Aug 27, 2021|06/2021|0.32|--|841600000|--
2022-01-17 11:26:58|08376|100991|600961|5.62B|5620000000|10.65|14,969,195|65.7%|19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|4200000000|--|2021-08-16|Aug 16, 2021|06/2021|0.09|--|4590000000|--
2022-01-17 11:27:02|08377|100623|600458|10.79B|10790000000|13.44|22,302,305|58.27%|21|2021-10-30|Oct 30, 2021|09/2021|-0.64|--|3130000000|--|2021-08-28|Aug 28, 2021|06/2021|-0.64|--|3840000000|--
2022-01-17 11:27:05|08378|101133|601899|254.88B|254880000000|9.68|196,361,376|-7.01%|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
2022-01-17 11:27:18|08379|1072212|603709|1.42B|1420000000|17.73|620,924|-14.19%|18|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|230200000|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|257900000|--
2022-01-17 11:27:23|08380|41398|ABGJ|135.15B|135150000000|16,290|2,109,500|38.82%|25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|9.82|831.00|66430000000|41000000
2022-01-17 11:27:36|08381|41384|ARIJ|46.32B|46320000000|23,624|371,946|-17.47%|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
2022-01-17 11:27:39|08382|41383|ANGJ|128.65B|128650000000|30,749|1,167,535|-10.99%|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|--|--
2022-01-17 11:27:42|08383|41386|APNJ|101.21B|101210000000|22,200|1,133,950|56.22%|14|2021-09-01|Sep 01, 2021|06/2021|10.51|--|37770000000|--|2021-03-10|Mar 10, 2021|12/2020|4.99|--|18630000000|19000000
2022-01-17 11:27:45|08384|8990|BHPJ|2.54T|2.54E+12|50,170|1,052,915|13.06%|22|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|526610000000|--
2022-01-17 11:27:49|08385|41393|BVTJ|65.48B|65480000000|19,189|808,216|21.72%|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
2022-01-17 11:27:52|08386|41367|BTIJ|1.49T|1.49E+12|65,111|558,474|10.99%|17|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2022-01-17 11:27:55|08387|50081|CCOJ|32.17B|32170000000|3,770|363,621|26.88%|0||
2022-01-17 11:27:58|08388|41379|DSYJ|95.85B|95850000000|14,502|942,194|5.41%|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|--
2022-01-17 11:28:01|08389|41391|EXXJ|41.76B|41760000000|17,280|854,491|12.1%|25|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|27.04|2,594|15140000000|14000000
2022-01-17 11:28:05|08390|41358|FSRJ|359.87B|359870000000|6,426|9,959,114|31.09%|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
2022-01-17 11:28:08|08391|41399|GRTJ|49.89B|49890000000|1,463|8,699,605|25.58%|14|2021-09-15|Sep 15, 2021|06/2021|0.24|--|6430000000|--|2021-03-10|Mar 10, 2021|12/2020|-0.42|--|6700000000|--
2022-01-17 11:28:11|08392|41390|IMPJ|188.37B|188370000000|22,223|2,835,804|5.4%|23|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|27.78|2,433|71450000000|--
2022-01-17 11:28:15|08393|41387|IPLJ|12.39B|12390000000|6,463|407,503|68.79%|13|2021-09-07|Sep 07, 2021|06/2021|0.65|--|25850000000|--|2021-02-23|Feb 23, 2021|12/2020|1.2|--|26360000000|--
2022-01-17 11:28:18|08394|41370|INPJ|87.26B|87260000000|9,015|1,336,392|118.27%|9|2019-05-23|May 23, 2019|03/2019|--|--|--|--|2018-05-17|May 17, 2018|03/2018|--|--|--|--
2022-01-17 11:28:21|08395|41359|INLJ|81.97B|81970000000|8,898|986,696|122.61%|17|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-05-21|May 21, 2021|03/2021|--|--|--|--
2022-01-17 11:28:25|08396|41392|KIOJ|159.66B|159660000000|49,858|363,974|-23.31%|25|2021-10-21|Oct 21, 2021|09/2021|--|--|10100000000|--|2021-07-27|Jul 27, 2021|06/2021|72.61|6,927|63620000000|58000000
2022-01-17 11:28:29|08397|50185|LHCJ|33.3B|33300000000|2,286|2,747,461|25.07%|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|--
2022-01-17 11:28:32|08398|41371|MNPJ|192.65B|192650000000|39,702|444,900|5.3%|0||
2022-01-17 11:28:35|08399|41382|MTNJ|294.04B|294040000000|16,369|3,986,699|154.3%|25|2021-11-03|Nov 03, 2021|09/2021|--|--|42950000000|--|2021-08-05|Aug 05, 2021|06/2021|1.46|398.00|18690000000|18690000000
2022-01-17 11:28:38|08400|1123065|MCGJ|52.25B|52250000000|12,247|1,231,787|-8.89%|9|2021-11-11|Nov 11, 2021|09/2021|3.09|--|26870000000|24000000|2021-06-10|Jun 10, 2021|03/2021|-0.67|--|27280000000|--
2022-01-17 11:28:41|08401|41376|NPNJn|1.02T|1.02E+12|261,991|539,188|-22.59%|11|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 11:28:44|08402|41360|NEDJ|90.05B|90050000000|18,499|1,571,473|50.03%|24|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|10.65|818.00|44360000000|27000000
2022-01-17 11:28:47|08403|41373|OMUJ|66.71B|66710000000|1,416|13,080,944|18.14%|15|2021-08-31|Aug 31, 2021|06/2021|0.67|--|42180000000|--|2021-03-23|Mar 23, 2021|12/2020|0.12|--|42940000000|--
2022-01-17 11:28:50|08404|50078|RNIJ|58.93B|58930000000|31,023|311,144|11.07%|1|2015-11-16|Nov 16, 2015|09/2014|--|--|--|--|
2022-01-17 11:28:53|08405|41381|REMJ|74.98B|74980000000|13,320|1,003,840|31.62%|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|--
2022-01-17 11:28:57|08406|41365|CFRJ|1.31T|1.31E+12|22,856|2,665,760|56.9%|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
2022-01-17 11:29:01|08407|41380|RMHJ|2.34B|2340000000|169|3,043,878|22.79%|15|2021-12-10|Dec 10, 2021|12/2021|--|--|--|--|2021-12-10|Dec 10, 2021|09/2021|0.13|--|29000000|--
2022-01-17 11:29:04|08408|41361|SLMJ|129.44B|129440000000|6,250|3,878,095|9.59%|16|2021-09-09|Sep 09, 2021|06/2021|1.78|--|47660000000|--|2021-03-11|Mar 11, 2021|12/2020|3.03|--|47630000000|--
2022-01-17 11:29:07|08409|41374|SOLJ|182.02B|182020000000|28,772|1,658,174|69.15%|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
2022-01-17 11:29:10|08410|41363|SHPJ|114.7B|114700000000|20,894|1,154,506|54.61%|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
2022-01-17 11:29:13|08411|41362|SBKJ|233.77B|233770000000|14,721|2,615,442|15.5%|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|--
2022-01-17 11:29:17|08412|41388|TBSJ|30.66B|30660000000|18,444|329,983|-12.34%|21|2021-11-19|Nov 19, 2021|09/2021|3.12|722.00|14510000000|15000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 11:29:20|08413|41394|VODJ|228.21B|228210000000|13,489|1,316,086|9.57%|23|2021-11-15|Nov 15, 2021|09/2021|4.91|441.00|49860000000|46000000|2021-07-23|Jul 23, 2021|06/2021|--|--|--|--
2022-01-17 11:29:23|08414|41385|WHLJ|52.32B|52320000000|5,380|3,994,943|35.25%|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
2022-01-17 11:29:27|08415|11719|4001|9.92B|9920000000|110.60|73,390|-11%|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
2022-01-17 11:29:30|08416|997122|4191|888M|888000000|44.40|363,583|-17.23%|19|2021-11-10|Nov 10, 2021|09/2021|0.27|--|72950000|--|2021-08-10|Aug 10, 2021|06/2021|0.1|--|45380000|--
2022-01-17 11:29:34|08417|11711|3010|4.08B|4080000000|40.80|167,151|-2.63%|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
2022-01-17 11:29:37|08418|11705|2330|15.54B|15540000000|71.80|379,989|10.26%|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
2022-01-17 11:29:41|08419|11629|8160|1B|1000000000|37.85|259,018|100.53%|19|2021-11-11|Nov 11, 2021|09/2021|0.02|--|73510000|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|69320000|--
2022-01-17 11:29:44|08420|11641|8280|947.2M|947200000|23.68|153,908|-9.83%|19|2021-11-10|Nov 10, 2021|09/2021|-0.49|--|27900000|--|2021-08-19|Aug 19, 2021|06/2021|-0.08|--|22040000|--
2022-01-17 11:29:48|08421|962550|4320|1.74B|1740000000|18.90|416,477|15.84%|19|2021-11-08|Nov 08, 2021|09/2021|0.21|--|55440000|--|2021-08-15|Aug 15, 2021|06/2021|0.27|--|52360000|--
2022-01-17 11:29:52|08422|1025124|4012|2.03B|2030000000|50.80|127,874|-22.97%|19|2021-10-18|Oct 18, 2021|09/2021|0.09|--|83330000|--|2021-07-15|Jul 15, 2021|06/2021|1.15|--|168100000|--
2022-01-17 11:29:55|08423|11731|4130|631.89M|631890000|35.70|399,807|-12.39%|17|2021-11-22|Nov 22, 2021|09/2021|-0.05|--|2590000|--|2021-08-29|Aug 29, 2021|06/2021|-0.04|--|2800000|--
2022-01-17 11:29:58|08424|11630|8170|812M|812000000|20.38|104,647|-18.41%|19|2021-11-10|Nov 10, 2021|09/2021|0.16|--|193200000|--|2021-08-11|Aug 11, 2021|06/2021|0.39|--|184400000|--
2022-01-17 11:30:05|08425|11650|6020|747M|747000000|24.80|367,221|30.16%|19|2021-11-16|Nov 16, 2021|09/2021|-0|--|2920000|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|2820000|--
2022-01-17 11:30:08|08426|940928|4007|5.28B|5280000000|44.20|229,951|54.79%|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
2022-01-17 11:30:11|08427|103950|1820|735.33M|735330000|18.20|539,725|-25.5%|23|2021-10-26|Oct 26, 2021|09/2021|0.20|--|191000000|--|2021-08-19|Aug 19, 2021|06/2021|-1.34|--|182700000|--
2022-01-17 11:30:14|08428|1025125|3008|816.02M|816020000|72.10|133,912|-2.96%|18|2021-11-08|Nov 08, 2021|09/2021|0.4|--|41480000|--|2021-08-22|Aug 22, 2021|06/2021|0.27|--|40190000|--
2022-01-17 11:30:16|08429|1053058|4334|566.45M|566450000|9.19|183,688|4.9%|6|2021-09-01|Sep 01, 2021|06/2021|0.18|--|24990000|--|2021-03-31|Mar 31, 2021|12/2020|-0.18|--|24520000|--
2022-01-17 11:30:19|08430|1062590|4337|485.97M|485970000|8.50|354,638|7.32%|1|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|
2022-01-17 11:30:22|08431|1129465|7200|4.01B|4010000000|159.40|168,074|102.73%|13|2021-10-28|Oct 28, 2021|09/2021|0.76|--|265900000|--|2021-08-04|Aug 04, 2021|06/2021|0.42|--|247800000|--
2022-01-17 11:30:25|08432|997124|4141|674.4M|674400000|112.60|207,709|-2.27%|18|2021-11-11|Nov 11, 2021|09/2021|0.27|--|32600000|--|2021-08-22|Aug 22, 2021|06/2021|0.74|--|43200000|--
2022-01-17 11:30:29|08433|11665|1120|374.5B|374500000000|150.00|3,338,625|101.07%|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
2022-01-17 11:30:31|08434|1090528|4340|1.83B|1830000000|11.30|207,797|15.01%|7|2021-08-31|Aug 31, 2021|06/2021|-0.98|--|82580000|--|2021-03-22|Mar 22, 2021|12/2020|0.19|--|84310000|--
2022-01-17 11:30:35|08435|980213|1304|2.24B|2240000000|44.55|479,513|38.84%|20|2021-12-13|Dec 13, 2021|09/2021|0.79|--|325600000|437000000|2021-09-01|Sep 01, 2021|06/2021|1.28|--|405500000|--
2022-01-17 11:30:40|08436|11704|2320|1.41B|1410000000|33.10|195,597|2.01%|20|2021-11-09|Nov 09, 2021|09/2021|0.29|--|341800000|--|2021-08-18|Aug 18, 2021|06/2021|0.37|--|385800000|--
2022-01-17 11:30:44|08437|11706|2340|2.45B|2450000000|30.25|817,643|91.76%|19|2021-11-15|Nov 15, 2021|09/2021|-0.13|--|156200000|--|2021-08-17|Aug 17, 2021|06/2021|0.06|--|150900000|--
2022-01-17 11:30:46|08438|1057695|4338|1.66B|1660000000|12.00|119,196|34.29%|6|2021-08-20|Aug 20, 2021|12/2020|0.1|--|78240000|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|88520000|--
2022-01-17 11:30:50|08439|11666|1140|40.28B|40280000000|53.80|1,280,150|87.18%|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
2022-01-17 11:30:53|08440|11738|4200|5.48B|5480000000|73.20|232,434|40.84%|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
2022-01-17 11:30:55|08441|11742|4240|3.43B|3430000000|16.30|1,037,665|-28.35%|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
2022-01-17 11:30:59|08442|11667|1150|55.5B|55500000000|27.70|8,218,567|69.22%|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
2022-01-17 11:31:02|08443|40411|8312|943.5M|943500000|31.35|822,059|30.45%|19|2021-11-11|Nov 11, 2021|09/2021|-0.15|--|40920000|--|2021-08-25|Aug 25, 2021|06/2021|-0.11|--|43690000|--
2022-01-17 11:31:07|08444|996548|4331|269.04M|269040000|22.78|286,801|1.6%|6|2021-03-31|Mar 31, 2021|12/2020|-1.58|--|2980000|--|2020-08-25|Aug 25, 2020|06/2020|-0.45|--|3110000|--
2022-01-17 11:31:12|08445|48638|8012|1.15B|1150000000|20.84|330,391|-2.69%|19|2021-10-19|Oct 19, 2021|09/2021|0.1|--|49230000|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|69810000|--
2022-01-17 11:31:16|08446|11654|6070|1.84B|1840000000|61.80|626,164|64.36%|26|2021-11-01|Nov 01, 2021|09/2021|0.11|--|99810000|--|2021-08-04|Aug 04, 2021|06/2021|0.11|--|55700000|--
2022-01-17 11:31:18|08447|1141641|4348|1.27B|1270000000|9.06|721,604|-3.83%|2|2020-05-03|May 03, 2020|12/2019|-0.97|--|72180000|--|2019-08-29|Aug 29, 2019|06/2019|-0.32|--|29030000|--
2022-01-17 11:31:22|08448|11747|4290|1.28B|1280000000|19.60|1,003,237|8.73%|21|2021-11-15|Nov 15, 2021|09/2021|0.18|--|211200000|--|2021-08-22|Aug 22, 2021|06/2021|0.00|--|193400000|--
2022-01-17 11:31:25|08449|1171243|2081|2.75B|2750000000|113.40|247,356|-|6|2021-11-10|Nov 10, 2021|09/2021|0.89|--|137900000|--|2021-08-18|Aug 18, 2021|06/2021|0.87|--|134900000|--
2022-01-17 11:31:28|08450|11617|8040|1.5B|1500000000|25.10|313,759|3.87%|19|2021-11-15|Nov 15, 2021|09/2021|-0.06|--|105000000|--|2021-08-15|Aug 15, 2021|06/2021|0.02|--|100000000|--
2022-01-17 11:31:31|08451|11628|8150|604.7M|604700000|20.78|238,594|-68.47%|11|2019-11-11|Nov 11, 2019|09/2019|-0.09|--|115400000|--|2019-08-08|Aug 08, 2019|06/2019|0.06|--|126500000|--
2022-01-17 11:31:35|08452|11645|2280|49.95B|49950000000|49.90|416,828|-9.78%|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
2022-01-17 11:31:38|08453|11636|8230|3.24B|3240000000|81.10|173,210|-1.45%|19|2021-12-01|Dec 01, 2021|09/2021|0.75|--|571900000|--|2021-08-11|Aug 11, 2021|06/2021|0.96|--|591200000|--
2022-01-17 11:31:42|08454|11671|1213|617.97M|617970000|29.20|1,388,956|-24.28%|19|2021-11-15|Nov 15, 2021|09/2021|-1.89|--|45280000|--|2021-08-22|Aug 22, 2021|06/2021|-0.82|--|65860000|--
2022-01-17 11:31:45|08455|11691|2170|4.35B|4350000000|62.80|542,445|27.18%|22|2021-11-11|Nov 11, 2021|09/2021|6.49|--|6530000|--|2021-08-19|Aug 19, 2021|06/2021|6.49|--|5250000|--
2022-01-17 11:31:48|08456|19027|8310|428.35M|428350000|32.90|491,672|-57.89%|19|2021-11-17|Nov 17, 2021|09/2021|-1.96|--|64210000|--|2021-08-26|Aug 26, 2021|06/2021|-3.03|--|64970000|--
2022-01-17 11:31:52|08457|11690|2160|574.08M|574080000|18.00|745,263|-17.21%|25|2021-10-18|Oct 18, 2021|09/2021|-1.07|--|96110000|--|2021-08-19|Aug 19, 2021|06/2021|-1.07|--|111100000|--
2022-01-17 11:31:55|08458|1163395|1182|1.97B|1970000000|21.94|1,601,400|-1.54%|11|2021-11-03|Nov 03, 2021|09/2021|0.33|--|79220000|--|2021-08-11|Aug 11, 2021|06/2021|0.31|--|68360000|--
2022-01-17 11:31:57|08459|11646|4061|883.05M|883050000|84.60|188,732|-12.42%|19|2021-11-15|Nov 15, 2021|09/2021|-0.27|--|1940000|--|2021-08-22|Aug 22, 2021|06/2021|-0.24|--|1910000|--
2022-01-17 11:32:01|08460|11694|2200|682.4M|682400000|17.08|1,088,675|-15.27%|22|2021-11-11|Nov 11, 2021|09/2021|-0.42|--|92610000|--|2021-08-19|Aug 19, 2021|06/2021|-0.33|--|124100000|--
2022-01-17 11:32:04|08461|997127|7201|1.94B|1940000000|193.60|308,658|114.08%|19|2021-11-01|Nov 01, 2021|09/2021|0.12|--|11720000|--|2021-08-19|Aug 19, 2021|06/2021|0.94|--|13370000|--
2022-01-17 11:32:08|08462|1131253|4321|10.91B|10910000000|23.14|1,888,567|-4.33%|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
2022-01-17 11:32:11|08463|1177730|7202|24.02B|24020000000|210.80|258,231|-|2|2021-12-01|Dec 01, 2021|09/2021|2.14|--|1950000000|1950000000|2021-09-01|Sep 01, 2021|06/2021|--|--|1940000000|--
2022-01-17 11:32:14|08464|11620|8070|956M|956000000|23.88|725,011|21.05%|19|2021-12-01|Dec 01, 2021|09/2021|0.21|--|105700000|--|2021-08-08|Aug 08, 2021|06/2021|0.12|--|102400000|--
2022-01-17 11:32:17|08465|11733|4150|4.64B|4640000000|26.15|674,543|51.45%|24|2021-10-14|Oct 14, 2021|09/2021|0.4|--|61910000|--|2021-07-14|Jul 14, 2021|06/2021|0.81|--|63010000|--
2022-01-17 11:32:22|08466|11663|1080|39.6B|39600000000|26.40|489,396|29.52%|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
2022-01-17 11:32:26|08467|11727|4080|2.53B|2530000000|20.04|752,345|25.28%|19|2021-11-10|Nov 10, 2021|09/2021|-0.21|--|411200000|--|2021-08-16|Aug 16, 2021|06/2021|-0.01|--|403400000|--
2022-01-17 11:32:29|08468|19029|1301|1.13B|1130000000|32.20|348,228|-10.21%|19|2021-10-21|Oct 21, 2021|09/2021|0.23|--|185700000|--|2021-07-22|Jul 22, 2021|06/2021|0.4|--|217700000|--
2022-01-17 11:32:32|08469|11670|1212|3.35B|3350000000|41.90|362,211|64.53%|19|2021-10-19|Oct 19, 2021|09/2021|0.47|--|612000000|--|2021-08-09|Aug 09, 2021|06/2021|0.47|--|537000000|--
2022-01-17 11:32:34|08470|1142328|4292|2.46B|2460000000|61.70|167,638|60.57%|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
2022-01-17 11:32:38|08471|11626|8130|566.67M|566670000|34.00|387,628|-2.86%|19|2021-11-08|Nov 08, 2021|09/2021|-0.28|--|49640000|--|2021-08-22|Aug 22, 2021|06/2021|-0.01|--|49890000|--
2022-01-17 11:32:41|08472|11753|7040|742.72M|742720000|32.650|1,234,754|195.2%|18|2021-11-15|Nov 15, 2021|09/2021|-0.42|--|80850000|--|2021-08-26|Aug 26, 2021|06/2021|-0.53|--|74970000|--
2022-01-17 11:32:44|08473|11638|8250|1.75B|1750000000|35.05|257,679|-1.13%|19|2021-12-01|Dec 01, 2021|09/2021|1.00|--|334400000|--|2021-08-08|Aug 08, 2021|06/2021|0.27|--|348600000|--
2022-01-17 11:32:48|08474|11688|2140|1.75B|1750000000|21.62|645,245|14.63%|19|2021-11-09|Nov 09, 2021|09/2021|0.05|--|65800000|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|70430000|--
2022-01-17 11:32:51|08475|997125|4051|1.21B|1210000000|119.40|514,960|8.56%|19|2021-11-15|Nov 15, 2021|09/2021|0.41|--|59520000|--|2021-08-17|Aug 17, 2021|06/2021|0.48|--|59380000|--
2022-01-17 11:32:54|08476|11723|4030|13.07B|13070000000|33.15|604,898|-17.67%|26|2021-10-26|Oct 26, 2021|09/2021|0.63|--|1360000000|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|1290000000|--
2022-01-17 11:32:57|08477|11730|4110|1.4B|1400000000|23.40|1,191,852|4.92%|19|2021-11-10|Nov 10, 2021|09/2021|0.01|--|112400000|--|2021-08-22|Aug 22, 2021|06/2021|0.13|--|108600000|--
2022-01-17 11:33:01|08478|103949|1302|2.37B|2370000000|39.90|298,060|46.67%|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
2022-01-17 11:33:06|08479|11668|1210|1.2B|1200000000|43.65|420,077|24.25%|19|2021-11-11|Nov 11, 2021|09/2021|0.17|--|122300000|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|118600000|--
2022-01-17 11:33:10|08480|1167201|4161|11.1B|11100000000|97.10|73,323|-18.95%|10|2021-12-01|Dec 01, 2021|09/2021|0.61|0.61|1080000000|1100000000|2021-08-15|Aug 15, 2021|06/2021|0.83|0.815|1120000000|1210000000
2022-01-17 11:33:14|08481|11658|1020|18.52B|18520000000|22.60|4,614,408|66.08%|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
2022-01-17 11:33:16|08482|1141640|4347|1.62B|1620000000|9.93|257,986|11.19%|3|2021-08-19|Aug 19, 2021|06/2021|0.16|--|67210000|--|2020-08-12|Aug 12, 2020|06/2019|0.2|--|59510000|--
2022-01-17 11:33:21|08483|11661|1050|58.06B|58060000000|48.45|517,190|45.4%|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
2022-01-17 11:33:24|08484|11744|4260|3.57B|3570000000|50.10|262,611|29.87%|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
2022-01-17 11:33:28|08485|11634|8210|15.73B|15730000000|131.80|85,901|9.62%|21|2021-11-11|Nov 11, 2021|09/2021|1.49|--|2850000000|2890000000|2021-08-05|Aug 05, 2021|06/2021|2.41|--|2540000000|2000000
2022-01-17 11:33:32|08486|11640||699M|699000000|23.36|172,757|-9.94%|19|2021-12-01|Dec 01, 2021|09/2021|-0.27|--|39510000|--|2021-08-16|Aug 16, 2021|06/2021|0.33|--|37410000|--
2022-01-17 11:33:36|08487|40966|4005|2.96B|2960000000|66.00|168,967|27.69%|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
2022-01-17 11:33:39|08488|40409|6004|6.67B|6670000000|81.40|259,171|3.27%|25|2021-10-19|Oct 19, 2021|09/2021|0.19|--|332100000|338500000|2021-08-12|Aug 12, 2021|06/2021|-0.21|-0.225|257000000|193300000
2022-01-17 11:33:42|08489|11675|2001|2.56B|2560000000|38.05|1,389,854|66.74%|22|2021-10-10|Oct 10, 2021|09/2021|1.10|--|249600000|--|2021-08-11|Aug 11, 2021|06/2021|0.50|--|202000000|202000000
2022-01-17 11:33:46|08490|11637|8240|1.05B|1050000000|35.10|285,205|56.21%|19|2021-10-18|Oct 18, 2021|09/2021|0.07|--|32130000|--|2021-08-15|Aug 15, 2021|06/2021|0.13|--|33270000|--
2022-01-17 11:33:50|08491|40408|3003|3.36B|3360000000|24.00|762,415|-14.11%|25|2021-10-14|Oct 14, 2021|09/2021|0.27|--|111600000|132000000|2021-08-03|Aug 03, 2021|06/2021|0.36|0.23|119800000|108100000
2022-01-17 11:33:54|08492|40965|4004|7.41B|7410000000|82.50|181,149|64.37%|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
2022-01-17 11:33:57|08493|11748|4300|11.21B|11210000000|10.38|13,897,263|19.59%|33|2021-11-08|Nov 08, 2021|09/2021|0.02|0.13|595410000|770520000|2021-08-17|Aug 17, 2021|06/2021|0.02|0.2|567760000|838100000
2022-01-17 11:34:01|08494|1073180|4339|1.39B|1390000000|12.94|197,077|13.15%|7|2021-08-19|Aug 19, 2021|06/2020|0.07|--|56620000|--|2021-08-19|Aug 19, 2021|06/2021|0.25|--|65170000|--
2022-01-17 11:34:04|08495|1159097|4013|59.5B|59500000000|168.40|133,072|46.05%|11|2021-10-25|Oct 25, 2021|09/2021|1|0.96|1840000000|1780000000|2021-08-08|Aug 08, 2021|06/2021|0.93|0.9167|1750000000|1720000000
2022-01-17 11:34:07|08496|11721|4010|3.21B|3210000000|32.25|332,695|8.84%|19|2021-11-09|Nov 09, 2021|09/2021|-0.06|--|117000000|--|2021-07-27|Jul 27, 2021|06/2021|-0.04|--|113600000|--
2022-01-17 11:34:11|08497|943613|1303|1.3B|1300000000|29.20|430,403|18.83%|19|2021-11-01|Nov 01, 2021|09/2021|0.23|--|207600000|--|2021-08-16|Aug 16, 2021|06/2021|0.18|--|165600000|--
2022-01-17 11:34:14|08498|11740|4220|14.33B|14330000000|12.62|4,060,378|39.56%|27|2021-11-04|Nov 04, 2021|09/2021|0.07|--|86030000|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|88070000|--
2022-01-17 11:34:18|08499|40410|8311|466.5M|466500000|31.05|577,079|-16.58%|19|2021-11-08|Nov 08, 2021|09/2021|-0.91|--|47010000|--|2021-08-19|Aug 19, 2021|06/2021|-0.62|--|39880000|--
2022-01-17 11:34:21|08500|11717|3080|4.02B|4020000000|46.70|68,455|8.18%|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
2022-01-17 11:34:25|08501|11751|7020|24.37B|24370000000|31.75|1,627,440|7.28%|33|2021-10-25|Oct 25, 2021|09/2021|0.3675|0.3545|3610000000|3710000000|2021-07-25|Jul 25, 2021|06/2021|0.32|0.32|3730000000|3730000000
2022-01-17 11:34:29|08502|19031|4003|8.05B|8050000000|140.20|124,757|50.96%|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
2022-01-17 11:34:33|08503|11692|2180|678.5M|678500000|59.00|252,791|-5.68%|18|2021-11-11|Nov 11, 2021|09/2021|-0.3|--|54920000|--|2021-08-26|Aug 26, 2021|06/2021|-0.45|--|58810000|--
2022-01-17 11:34:36|08504|11736|4180|1.2B|1200000000|43.70|280,986|146.57%|19|2021-11-11|Nov 11, 2021|09/2021|0.25|--|9450000|--|2021-08-19|Aug 19, 2021|06/2021|0.31|--|13950000|--
2022-01-17 11:34:39|08505|11683|2080|4.02B|4020000000|53.60|219,241|76.43%|24|2021-11-10|Nov 10, 2021|09/2021|0.49|--|444800000|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|467800000|--
2022-01-17 11:34:42|08506|11639|8260|636M|636000000|12.78|904,609|-13.34%|19|2021-11-11|Nov 11, 2021|09/2021|-0.29|--|72170000|--|2021-08-23|Aug 23, 2021|06/2021|-0.99|--|62870000|--
2022-01-17 11:34:45|08507|11625|8120|375.42M|375420000|16.34|192,179|-18.36%|19|2021-11-16|Nov 16, 2021|09/2021|-0.74|--|145400000|--|2021-08-31|Aug 31, 2021|06/2021|-2.08|--|158700000|--
2022-01-17 11:34:48|08508|11647|6001|3.18B|3180000000|90.00|61,534|-4.75%|22|2021-10-14|Oct 14, 2021|09/2021|0.40|--|237000000|237000000|2021-08-08|Aug 08, 2021|06/2021|0.65|--|269000000|--
2022-01-17 11:34:52|08509|19032|3001|1.39B|1390000000|14.14|879,961|-15.86%|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
2022-01-17 11:34:56|08510|11648|6002|4.04B|4040000000|62.70|331,190|3.96%|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
2022-01-17 11:34:58|08511|1178933|2082|75.89B|75890000000|103.80|2,470,161|-|6|2021-11-11|Nov 11, 2021|09/2020|0.83|--|1370000000|--|2021-11-11|Nov 11, 2021|09/2021|-0.04|--|1290000000|--
2022-01-17 11:35:03|08512|11743|4250|23.79B|23790000000|25.60|1,251,498|-12.16%|33|2021-12-15|Dec 15, 2021|10/2021|--|--|--|--|2021-08-15|Aug 15, 2021|04/2021|0.29|--|77290000|--
2022-01-17 11:35:05|08513|1010626|4332|538.56M|538560000|8.15|367,556|10.55%|6|2021-03-30|Mar 30, 2021|12/2020|--|--|8980000|--|2020-08-25|Aug 25, 2020|06/2020|-1.03|--|8070000|--
2022-01-17 11:35:08|08514|1127827|4342|2.98B|2980000000|15.98|182,092|13.64%|7|2021-08-30|Aug 30, 2021|06/2021|0.17|--|63940000|--|2021-03-31|Mar 31, 2021|12/2020|0.75|--|150400000|--
2022-01-17 11:35:12|08515|11737|4190|24.53B|24530000000|205.60|111,285|16.84%|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
2022-01-17 11:35:15|08516|11656|6090|1.01B|1010000000|20.30|790,296|19.31%|19|2021-11-08|Nov 08, 2021|09/2021|0.05|--|19160000|--|2021-08-15|Aug 15, 2021|06/2021|0.16|--|19820000|--
2022-01-17 11:35:19|08517|19023|3091|1.61B|1610000000|11.24|813,188|-0.7%|25|2021-11-10|Nov 10, 2021|09/2021|0.03|--|54880000|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|53740000|--
2022-01-17 11:35:21|08518|19030|4310|6.34B|6340000000|18.78|1,059,003|60.41%|19|2021-11-07|Nov 07, 2021|09/2021|-0.01|--|1500000|--|2021-08-26|Aug 26, 2021|06/2021|-0|--|32020000|--
2022-01-17 11:35:25|08519|11746|4280|38.02B|38020000000|10.26|281,087|32.48%|28|2021-11-03|Nov 03, 2021|09/2021|0.05|--|338300000|--|2021-08-22|Aug 22, 2021|06/2021|0.11|--|421500000|--
2022-01-17 11:35:28|08520|985835|4011|1.24B|1240000000|21.48|976,080|24.32%|19|2021-11-11|Nov 11, 2021|09/2021|0.12|--|526600000|--|2021-08-08|Aug 08, 2021|06/2021|0.19|--|475400000|--
2022-01-17 11:35:31|08521|1097263|1830|5.86B|5860000000|112.40|173,074|45.96%|18|2021-12-01|Dec 01, 2021|09/2021|1.45|1.2|253840000|248390000|2021-08-08|Aug 08, 2021|06/2021|0.97|0.785|221940000|217450000
2022-01-17 11:35:35|08522|11669|1211|111.61B|111610000000|90.80|907,708|120.24%|33|2021-10-18|Oct 18, 2021|09/2021|1.03|1.01|6700000000|6800000000|2021-08-04|Aug 04, 2021|06/2021|0.9|0.9|6100000000|6100000000
2022-01-17 11:35:38|08523|11696|2220|816.22M|816220000|27.70|440,197|-11.61%|19|2021-11-08|Nov 08, 2021|09/2021|-0.22|--|52190000|--|2021-08-22|Aug 22, 2021|06/2021|-0.26|--|48070000|--
2022-01-17 11:35:42|08524|11615|8020|1.29B|1290000000|25.75|1,099,386|10.59%|19|2021-10-18|Oct 18, 2021|09/2021|-0.73|--|207300000|--|2021-08-12|Aug 12, 2021|06/2021|-0.24|--|190500000|--
2022-01-17 11:35:47|08525|11729|4100|12.92B|12920000000|78.30|212,930|24.01%|27|2021-10-26|Oct 26, 2021|09/2021|0.07|--|44670000|--|2021-08-09|Aug 09, 2021|06/2021|-0.02|--|33310000|--
2022-01-17 11:35:50|08526|11616|8030|1.88B|1880000000|17.86|530,260|-19.4%|21|2021-11-15|Nov 15, 2021|09/2021|0.06|--|331000000|--|2021-08-10|Aug 10, 2021|06/2021|0.08|--|475500000|--
2022-01-17 11:35:52|08527|1141642|4346|292.8M|292800000|7.35|354,064|1.53%|0||
2022-01-17 11:35:55|08528|11709|2370|841.6M|841600000|21.06|1,454,727|37.66%|19|2021-11-11|Nov 11, 2021|09/2021|-0.23|--|135900000|--|2021-09-13|Sep 13, 2021|06/2021|0.07|--|124100000|--
2022-01-17 11:35:59|08529|969107|4009|3.12B|3120000000|33.90|326,054|-2.02%|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
2022-01-17 11:36:02|08530|953109|1202|2.44B|2440000000|48.90|533,857|154.94%|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
2022-01-17 11:36:06|08531|11720|4002|18.46B|18460000000|185.00|91,549|31.86%|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
2022-01-17 11:36:09|08532|1054997|4336|675.64M|675640000|9.93|153,731|5.28%|6|2021-08-31|Aug 31, 2021|06/2021|0.3|--|39280000|--|2021-03-11|Mar 11, 2021|12/2020|0.18|--|32440000|--
2022-01-17 11:36:12|08533|1054998|4335|890.56M|890560000|10.12|323,158|8.58%|7|2021-09-01|Sep 01, 2021|06/2021|0.17|--|43320000|--|2021-04-05|Apr 05, 2021|12/2020|0.15|--|42380000|--
2022-01-17 11:36:16|08534|11649|6010|3.32B|3320000000|32.60|386,523|8.17%|25|2021-11-10|Nov 10, 2021|09/2021|0.03|--|591000000|--|2021-08-04|Aug 04, 2021|06/2021|-0.17|--|583000000|583000000
2022-01-17 11:36:19|08535|40407|3002|3.25B|3250000000|19.14|752,036|1.91%|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
2022-01-17 11:36:23|08536|11695|2210|906.16M|906160000|38.80|342,036|11.63%|19|2021-11-03|Nov 03, 2021|09/2021|0.21|--|134800000|--|2021-08-11|Aug 11, 2021|06/2021|0.41|--|122800000|--
2022-01-17 11:36:26|08537|942783|1180|316.27B|316270000000|72.10|2,238,996|60.89%|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
2022-01-17 11:36:30|08538|1116144|4291|2.71B|2710000000|63.30|63,025|30.72%|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
2022-01-17 11:36:34|08539|11684|2090|1.58B|1580000000|50.00|747,772|74.57%|19|2021-11-16|Nov 16, 2021|09/2021|0.19|--|22100000|--|2021-08-26|Aug 26, 2021|06/2021|0.18|--|19870000|--
2022-01-17 11:36:38|08540|48637|3004|2.53B|2530000000|14.04|691,635|14.47%|24|2021-11-11|Nov 11, 2021|09/2021|0.10|--|128100000|--|2021-08-04|Aug 04, 2021|06/2021|0.11|--|145300000|--
2022-01-17 11:36:42|08541|11710|2380|20.53B|20530000000|23.58|4,614,378|60.22%|27|2021-11-09|Nov 09, 2021|09/2021|0.82|--|11280000000|--|2021-08-10|Aug 10, 2021|06/2021|0.74|--|11110000000|--
2022-01-17 11:36:46|08542|11676|2002|21.12B|21120000000|44.00|261,267|23.88%|28|2021-10-18|Oct 18, 2021|09/2021|0.415|0.565|2090000000|2190000000|2021-07-27|Jul 27, 2021|06/2021|1.16|0.6933|2460000000|2250000000
2022-01-17 11:36:49|08543|11714|3040|7.21B|7210000000|80.00|70,676|-6.64%|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
2022-01-17 11:36:52|08544|997128|6012|728.32M|728320000|21.56|720,983|-17.15%|19|2021-11-15|Nov 15, 2021|09/2021|-0.69|--|29830000|--|2021-08-23|Aug 23, 2021|06/2021|-0.14|--|34980000|--
2022-01-17 11:36:55|08545|11741|4230|1.32B|1320000000|21.86|251,751|-9.36%|21|2021-11-10|Nov 10, 2021|09/2021|-0.52|--|119300000|--|2021-08-09|Aug 09, 2021|06/2021|-0.49|--|127700000|--
2022-01-17 11:36:59|08546|11657|1010|91.95B|91950000000|30.75|1,396,735|46.54%|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
2022-01-17 11:37:02|08547|994496|4330|1.71B|1710000000|9.98|223,359|16.01%|9|2021-09-01|Sep 01, 2021|06/2021|0.19|--|109200000|--|2021-04-05|Apr 05, 2021|12/2020|0.12|--|97620000|--
2022-01-17 11:37:05|08548|11662|1060|80.65B|80650000000|39.40|741,381|53.74%|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
2022-01-17 11:37:08|08549|11621|8080|980.9M|980900000|28.85|215,024|-1.19%|19|2021-10-18|Oct 18, 2021|09/2021|0.01|--|37760000|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|36390000|--
2022-01-17 11:37:12|08550|11677|2010|369B|369000000000|123.00|1,774,660|16.64%|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
2022-01-17 11:37:16|08551|11678|2020|86.83B|86830000000|182.40|533,300|93.35%|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
2022-01-17 11:37:20|08552|11644|2270|5.34B|5340000000|167.20|29,492|-1.99%|21|2021-10-25|Oct 25, 2021|09/2021|1.69|--|530000000|530000000|2021-08-02|Aug 02, 2021|06/2021|1.19|--|492000000|--
2022-01-17 11:37:23|08553|997126|1832|1.43B|1430000000|81.40|1,167,403|37.3%|17|2021-11-16|Nov 16, 2021|09/2021|1.07|--|21030000|--|2021-09-16|Sep 16, 2021|06/2021|0.1|--|16080000|--
2022-01-17 11:37:27|08554|11631|8180|673.6M|673600000|16.84|1,778,987|7.22%|19|2021-12-13|Dec 13, 2021|09/2021|-0.43|--|76380000|--|2021-12-13|Dec 13, 2021|06/2021|-0.26|--|73110000|--
2022-01-17 11:37:30|08555|11703|2310|32.58B|32580000000|45.00|3,984,965|139.96%|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
2022-01-17 11:37:34|08556|11659|1030|16.2B|16200000000|21.64|894,527|35.29%|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
2022-01-17 11:37:39|08557|11686|2120|2.5B|2500000000|50.00|1,343,591|161.14%|19|2021-11-01|Nov 01, 2021|09/2021|0.63|--|35880000|--|2021-08-16|Aug 16, 2021|06/2021|0.34|--|19340000|--
2022-01-17 11:37:42|08558|11623|8100|663M|663000000|22.10|397,642|10.62%|19|2021-11-17|Nov 17, 2021|09/2021|-0.32|--|145100000|--|2021-08-24|Aug 24, 2021|06/2021|-0.57|--|152700000|--
2022-01-17 11:37:46|08559|11618|8050|470.5M|470500000|18.82|478,256|-26.67%|19|2021-12-01|Dec 01, 2021|09/2021|-1.52|--|103500000|--|2021-08-16|Aug 16, 2021|06/2021|-0.06|--|102600000|--
2022-01-17 11:37:49|08560|11724|4040|2.8B|2800000000|22.48|717,666|23.65%|19|2021-11-03|Nov 03, 2021|09/2021|-0.45|--|221700000|--|2021-08-08|Aug 08, 2021|06/2021|-0.32|--|246400000|--
2022-01-17 11:37:52|08561|11679|2030|2.19B|2190000000|146.20|399,684|31.04%|19|2021-10-26|Oct 26, 2021|09/2021|0.06|--|-130400|--|2021-08-17|Aug 17, 2021|06/2021|0.48|--|7730000|--
2022-01-17 11:37:55|08562|11725|4050|1.84B|1840000000|30.80|402,108|-3.02%|19|2021-10-21|Oct 21, 2021|09/2021|0.19|--|1140000000|--|2021-08-03|Aug 03, 2021|06/2021|0.2|--|713000000|713000000
2022-01-17 11:37:59|08563|1153650|2222|7.35T|7.35E+12|36.75|4,665,933|5%|13|2021-11-01|Nov 01, 2021|09/2021|0.5544|0.554|405460000000|405440000000|2021-08-09|Aug 09, 2021|06/2021|0.45|0.4686|349950000000|302230000000
2022-01-17 11:38:02|08564|11685|2110|747.19M|747190000|20.72|350,790|-31.67%|24|2021-11-11|Nov 11, 2021|09/2021|-1.29|--|23500000|--|2021-08-17|Aug 17, 2021|06/2021|-0.53|--|41350000|--
2022-01-17 11:38:05|08565|11713|3030|8.54B|8540000000|55.90|171,307|-13.47%|28|2021-10-25|Oct 25, 2021|09/2021|0.38|0.55|304900000|343500000|2021-08-10|Aug 10, 2021|06/2021|0.56|0.5967|344200000|351470000
2022-01-17 11:38:08|08566|11680|2040|4.6B|4600000000|57.80|503,622|58.1%|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
2022-01-17 11:38:12|08567|11697|2230|3.02B|3020000000|35.95|163,887|2.29%|27|2021-11-09|Nov 09, 2021|09/2021|0.09|--|785300000|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|899900000|--
2022-01-17 11:38:15|08568|953110|4008|1.85B|1850000000|52.30|245,329|-15.54%|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
2022-01-17 11:38:18|08569|11749|5110|106.46B|106460000000|25.65|3,630,021|16.82%|31|2021-10-20|Oct 20, 2021|09/2021|1.31|1.8|22040000000|22870000000|2021-08-08|Aug 08, 2021|06/2021|0.94|0.75|18940000000|17870000000
2022-01-17 11:38:22|08570|954945|4031|6.35B|6350000000|33.75|538,838|4.98%|21|2021-10-20|Oct 20, 2021|09/2021|-0.24|--|409000000|424500000|2021-08-15|Aug 15, 2021|06/2021|-0.245|-0.245|425650000|425650000
2022-01-17 11:38:25|08571|11707|2350|28.29B|28290000000|18.84|8,057,284|28.79%|33|2021-10-21|Oct 21, 2021|09/2021|0.44|0.3693|3430000000|2940000000|2021-07-26|Jul 26, 2021|06/2021|0.52|0.52|2970000000|2970000000
2022-01-17 11:38:28|08572|103952|4006|1.38B|1380000000|30.60|208,686|-1.46%|19|2021-11-11|Nov 11, 2021|09/2021|0.07|--|395000000|--|2021-08-10|Aug 10, 2021|06/2021|0.11|--|417000000|--
2022-01-17 11:38:32|08573|11633|8200|1.61B|1610000000|18.10|554,540|36.64%|19|2021-10-19|Oct 19, 2021|09/2021|0.24|--|249900000|--|2021-08-16|Aug 16, 2021|06/2021|0.24|--|197800000|--
2022-01-17 11:38:36|08574|11642|2050|18.16B|18160000000|34.20|683,633|-19.43%|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
2022-01-17 11:38:38|08575|1097260|4344|1.29B|1290000000|11.04|200,304|19.35%|6|2021-09-26|Sep 26, 2021|06/2021|-0.12|--|36160000|--|2021-04-14|Apr 14, 2021|12/2020|0.13|--|30600000|--
2022-01-17 11:38:42|08576|40406|1810|4.63B|4630000000|20.06|2,243,347|2.22%|25|2021-11-09|Nov 09, 2021|09/2021|-0.24|--|369000000|382000000|2021-08-17|Aug 17, 2021|06/2021|-0.305|-0.305|286000000|311950000
2022-01-17 11:38:46|08577|11652|6050|1.94B|1940000000|48.40|706,640|-12.14%|19|2021-11-09|Nov 09, 2021|09/2021|-0.46|--|11970000|--|2021-08-29|Aug 29, 2021|06/2021|-0.24|--|9800000|--
2022-01-17 11:38:50|08578|11672|1214|1.47B|1470000000|23.42|1,409,897|43.43%|28|2021-11-09|Nov 09, 2021|09/2021|0.19|--|261000000|281000000|2021-08-19|Aug 19, 2021|06/2021|0.14|0.14|289500000|--
2022-01-17 11:38:54|08579|11653|6060|746.25M|746250000|99.90|281,205|-8.38%|19|2021-10-31|Oct 31, 2021|09/2021|-0.1|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.32|--|--|--
2022-01-17 11:38:57|08580|11687|2130|835.2M|835200000|20.86|1,303,692|42.23%|19|2021-11-08|Nov 08, 2021|09/2021|-0.14|--|37400000|--|2021-08-23|Aug 23, 2021|06/2021|-0.11|--|41940000|--
2022-01-17 11:39:00|08581|11732|4140|659.66M|659660000|102.80|329,151|-15.93%|19|2021-11-15|Nov 15, 2021|09/2021|-0.34|--|3850000|--|2021-08-25|Aug 25, 2021|06/2021|-0.29|--|4370000|--
2022-01-17 11:39:04|08582|11699|2250|15.39B|15390000000|34.15|1,659,180|26.61%|28|2021-10-18|Oct 18, 2021|09/2021|0.45|0.708|2380000000|2260000000|2021-08-11|Aug 11, 2021|06/2021|1.12|0.815|2460000000|2460000000
2022-01-17 11:39:08|08583|11693|2190|2.84B|2840000000|35.00|1,573,510|-2.99%|19|2021-10-20|Oct 20, 2021|09/2021|0.05|--|223300000|--|2021-08-12|Aug 12, 2021|06/2021|0.28|--|252100000|--
2022-01-17 11:39:11|08584|11715|3050|9.87B|9870000000|70.60|65,953|-21.36%|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
2022-01-17 11:39:14|08585|11682|2070|4.91B|4910000000|40.70|427,176|2.95%|27|2021-11-01|Nov 01, 2021|09/2021|0.06|--|312000000|--|2021-08-12|Aug 12, 2021|06/2021|0.26|--|326700000|--
2022-01-17 11:39:17|08586|11702|2300|973.44M|973440000|50.50|229,009|-17.66%|19|2021-11-01|Nov 01, 2021|09/2021|0.78|--|141900000|--|2021-07-26|Jul 26, 2021|06/2021|0.75|--|141300000|--
2022-01-17 11:39:21|08587|11745|4270|1.39B|1390000000|23.18|377,930|-5.06%|19|2021-11-15|Nov 15, 2021|09/2021|-0.3|--|203600000|--|2021-08-22|Aug 22, 2021|06/2021|-0.26|--|194200000|--
2022-01-17 11:39:24|08588|11722|4020|5.07B|5070000000|21.20|818,743|40.51%|24|2021-11-09|Nov 09, 2021|09/2021|-0.98|--|141300000|--|2021-08-22|Aug 22, 2021|06/2021|-0.98|--|162900000|--
2022-01-17 11:39:28|08589|11739|4210|18.5B|18500000000|231.60|151,412|196.25%|19|2021-11-15|Nov 15, 2021|09/2021|2.56|--|813900000|--|2021-08-23|Aug 23, 2021|06/2021|1.68|--|702700000|--
2022-01-17 11:39:31|08590|11674|1320|1.34B|1340000000|26.60|283,706|-2.58%|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|--
2022-01-17 11:39:35|08591|11750|7010|230.47B|230470000000|115.60|3,269,746|3.64%|33|2021-10-21|Oct 21, 2021|09/2021|1.46|1.46|15740000000|15740000000|2021-08-02|Aug 02, 2021|06/2021|1.41|1.41|15900000000|15900000000
2022-01-17 11:39:38|08592|11708|2360|1.22B|1220000000|81.20|282,264|-22.98%|19|2021-11-01|Nov 01, 2021|09/2021|-0.12|--|20190000|--|2021-08-31|Aug 31, 2021|06/2021|-0.1|--|22660000|--
2022-01-17 11:39:41|08593|1141643|4345|847.24M|847240000|7.18|533,573|-1.51%|5|2021-09-22|Sep 22, 2021|06/2020|-1.19|--|27100000|--|2021-09-22|Sep 22, 2021|06/2021|-0.07|--|28220000|--
2022-01-17 11:39:45|08594|11651|6040|1.28B|1280000000|32.80|926,445|35.58%|19|2021-11-16|Nov 16, 2021|09/2021|-0.34|--|36870000|--|2021-08-25|Aug 25, 2021|06/2021|-0.83|--|32810000|--
2022-01-17 11:39:49|08595|11728|4090|5.25B|5250000000|32.70|771,951|8.43%|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|--
2022-01-17 11:39:52|08596|40405|1201|1.76B|1760000000|18.58|907,977|38.24%|19|2021-11-04|Nov 04, 2021|09/2021|0.34|--|222500000|--|2021-07-27|Jul 27, 2021|06/2021|0.06|--|222100000|--
2022-01-17 11:39:55|08597|1011863|4333|663M|663000000|13.00|132,871|-0.62%|7|2021-09-01|Sep 01, 2021|06/2021|0.33|--|24890000|--|2021-03-30|Mar 30, 2021|12/2020|0.4|--|25990000|--
2022-01-17 11:39:58|08598|1176205|2281|1.78B|1780000000|95.70|279,119|-|0||
2022-01-17 11:40:01|08599|11726|4070|665.87M|665870000|38.05|447,680|-29.36%|19|2021-11-16|Nov 16, 2021|09/2021|-0.46|--|34990000|--|2021-08-26|Aug 26, 2021|06/2021|-0.66|--|16330000|--
2022-01-17 11:40:04|08600|11681|2060|14.88B|14880000000|22.20|6,340,494|61.18%|33|2021-10-27|Oct 27, 2021|09/2021|0.53|0.61|1000000000|886500000|2021-08-08|Aug 08, 2021|06/2021|0.53|0.44|780200000|780000000
2022-01-17 11:40:08|08601|11614|8010|9.93B|9930000000|79.50|123,676|-0.12%|28|2021-11-01|Nov 01, 2021|09/2021|0.52|--|2050000000|--|2021-08-11|Aug 11, 2021|06/2021|1.15|--|1980000000|2000000
2022-01-17 11:40:11|08602|11718|3090|1.68B|1680000000|18.68|402,939|2.54%|25|2021-11-09|Nov 09, 2021|09/2021|0.09|--|60000000|60000000|2021-08-12|Aug 12, 2021|06/2021|0.02|--|49260000|--
2022-01-17 11:40:14|08603|11735|4170|883.12M|883120000|168.00|380,561|47.58%|19|2021-11-17|Nov 17, 2021|09/2021|0.01|--|4240000|--|2021-08-23|Aug 23, 2021|06/2021|-1.3|--|4770000|--
2022-01-17 11:40:17|08604|1172117|4261|2.6B|2600000000|62.40|424,303|-|6|2021-12-01|Dec 01, 2021|09/2021|0.64|--|141000000|182000000|2021-08-19|Aug 19, 2021|06/2020|-0.14|--|121500000|--
2022-01-17 11:40:19|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|--
2022-01-17 11:40:24|08606|11632|8190|1.32B|1320000000|33.00|282,531|71.87%|19|2021-11-10|Nov 10, 2021|09/2021|-0.51|--|53620000|--|2021-08-23|Aug 23, 2021|06/2021|-0.21|--|59380000|--
2022-01-17 11:40:27|08607|103951|3005|1.35B|1350000000|24.60|345,736|-21.77%|19|2021-11-09|Nov 09, 2021|09/2021|0.23|--|69000000|69000000|2021-08-03|Aug 03, 2021|06/2021|0.33|--|63900000|--
2022-01-17 11:40:30|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|--
2022-01-17 11:40:33|08609|11643|2100|1.16B|1160000000|152.20|359,452|-12.69%|19|2021-11-11|Nov 11, 2021|09/2021|-0.22|--|15970000|--|2021-08-26|Aug 26, 2021|06/2021|-0.34|--|15150000|--
2022-01-17 11:40:36|08610|11619|8060|1.25B|1250000000|19.30|483,868|-12.73%|19|2021-11-04|Nov 04, 2021|09/2021|-0.57|--|287700000|--|2021-08-11|Aug 11, 2021|06/2021|0.11|--|274900000|--
2022-01-17 11:40:41|08611|19025|8300|792M|792000000|39.50|242,549|-19.53%|19|2021-11-15|Nov 15, 2021|09/2021|-1.36|--|140500000|--|2021-08-17|Aug 17, 2021|06/2021|-0.41|--|134600000|--
2022-01-17 11:40:44|08612|11701|2290|41.29B|41290000000|73.80|597,626|11.53%|29|2021-10-18|Oct 18, 2021|09/2021|0.32|0.9192|1780000000|1860000000|2021-07-25|Jul 25, 2021|06/2021|1.06|1.06|1980000000|1980000000
2022-01-17 11:40:47|08613|11716|3060|6.15B|6150000000|39.10|235,643|-12.4%|28|2021-10-14|Oct 14, 2021|09/2021|0.22|0.28|208000000|223000000|2021-07-15|Jul 15, 2021|06/2021|0.27|0.34|246250000|259170000
2022-01-17 11:40:50|08614|11712|3020|5.56B|5560000000|27.35|348,922|-6.45%|28|2021-10-19|Oct 19, 2021|09/2021|0.2|0.275|185350000|189430000|2021-07-22|Jul 22, 2021|06/2021|0.24|0.2367|156200000|159070000
2022-01-17 11:40:53|08615|1050725|3007|1.37B|1370000000|91.60|262,002|8.44%|19|2021-10-31|Oct 31, 2021|09/2021|0.5|--|165500000|--|2021-08-02|Aug 02, 2021|06/2021|1.09|--|124600000|--
2022-01-17 11:41:01|08616|11752|7030|11.31B|11310000000|12.56|2,217,374|-9.18%|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
2022-01-17 11:41:04|08617|11698|2240|1.81B|1810000000|30.25|836,142|44.85%|24|2021-10-19|Oct 19, 2021|09/2021|0.02|--|827000000|--|2021-08-12|Aug 12, 2021|06/2021|0.11|--|847400000|--
2022-01-17 11:41:07|08618|11689|2150|1.44B|1440000000|44.05|1,394,609|56.09%|19|2021-10-12|Oct 12, 2021|09/2021|0.61|--|19170000|--|2021-08-18|Aug 18, 2021|06/2021|0.31|--|16000000|--
2022-01-17 11:41:12|08619|9179|STEL|41.11B|41110000000|2.490|26,105,507|-1.61%|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
2022-01-17 11:41:16|08620|9184|TBEV|16.08B|16080000000|0.640|18,818,729|-16.13%|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
2022-01-17 11:41:20|08621|9098|GENS|9.41B|9410000000|0.780|20,674,968|-10.8%|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
2022-01-17 11:41:24|08622|8968|CMLT|13.15B|13150000000|1.990|17,526,346|-11.84%|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
2022-01-17 11:41:28|08623|8969|DBSM|92.46B|92460000000|36.00|3,723,617|33.63%|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
2022-01-17 11:41:31|08624|8959|CTDM|6.44B|6440000000|7.10|2,018,345|-7.06%|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
2022-01-17 11:41:35|08625|8966|OCBC|55.25B|55250000000|12.30|4,974,136|15.56%|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
2022-01-17 11:41:38|08626|942528|AEMN|12.05B|12050000000|2.870|10,101,030|-4.93%|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
2022-01-17 11:41:42|08627|8963|CMDG|3.01B|3010000000|1.390|13,342,871|-20.93%|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
2022-01-17 11:41:45|08628|8962|WLIL|26.63B|26630000000|4.230|4,474,555|-18.01%|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
2022-01-17 11:41:48|08629|8979|STEG|11.55B|11550000000|3.710|4,243,760|-4.62%|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
2022-01-17 11:41:52|08630|8960|SCIL|3.83B|3830000000|2.150|2,773,263|18.68%|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
2022-01-17 11:41:55|08631|8955|KPLM|9.57B|9570000000|5.26|2,299,888|-7.73%|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
2022-01-17 11:41:58|08632|991280|KEPE|3.93B|3930000000|2.290|5,198,434|-19.65%|21|2021-10-25|Oct 25, 2021|09/2021|--|--|69340000|69200000|2021-07-25|Jul 25, 2021|06/2021|0.05|--|68500000|--
2022-01-17 11:42:02|08633|9196|UOBH|50.46B|50460000000|30.18|2,444,230|24.86%|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
2022-01-17 11:42:05|08634|9207|YAZG|5.26B|5260000000|1.340|18,462,526|23.36%|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
2022-01-17 11:42:08|08635|942530|UTOS|6B|6000000000|7.11|1,039,956|-9.41%|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|--
2022-01-17 11:42:11|08636|1177475|CAPN|18.41B|18410000000|3.61|8,307,615|-|3|2021-07-17|Jul 17, 2021|03/2020|0.03|--|578000000|--|2021-07-17|Jul 17, 2021|03/2021|0.04|--|516000000|--
2022-01-17 11:42:13|08637|991283|MAPI|7B|7000000000|2.630|6,769,280|-8.34%|21|2021-10-25|Oct 25, 2021|09/2021|0.0366|0.0366|155560000|147940000|2021-07-26|Jul 26, 2021|06/2021|0.03|0.03|128060000|126080000
2022-01-17 11:42:17|08638|8972|SGXL|10.29B|10290000000|9.63|2,388,516|-1.82%|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
2022-01-17 11:42:22|08639|955508|VENM|5.26B|5260000000|18.090|920,915|-9.57%|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
2022-01-17 11:42:25|08640|991284|MAPL|8.27B|8270000000|1.770|11,740,172|-11.44%|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
2022-01-17 11:42:28|08641|953093|DAIR|3.82B|3820000000|2.820|714,606|-38.99%|22|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.01|--|4540000000|--
2022-01-17 11:42:32|08642|8956|HKLD|12.44B|12440000000|5.42|2,233,497|18.22%|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|--
2022-01-17 11:42:34|08643|985814|FRAE|5.34B|5340000000|1.450|7,406,595|-7.05%|14|2021-11-11|Nov 11, 2021|09/2021|0.17|0.02|237600000|--|2021-08-04|Aug 04, 2021|06/2021|--|0.02|--|--
2022-01-17 11:42:37|08644|991282|MACT|6.08B|6080000000|1.830|12,397,130|-16.44%|21|2021-10-26|Oct 26, 2021|09/2021|0.05|--|118300000|--|2021-07-23|Jul 23, 2021|06/2021|--|1.00|124140000|73970000
2022-01-17 11:42:42|08645|8961|SIAL|15.16B|15160000000|5.11|6,485,665|15.26%|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
2022-01-17 11:42:46|08646|955406|SATS|4.54B|4540000000|4.050|1,561,435|-2.48%|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
2022-01-17 11:42:49|08647|8957|JCYC|8.28B|8280000000|20.94|214,823|-8.3%|31|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--
2022-01-17 11:42:54|08648|8967|JARD|21.14B|21140000000|59.00|263,698|3.53%|25|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.86|2.03|17490000000|18000000
2022-01-17 11:42:57|08649|955053|BANY|274.33M|274330000|0.320|143,388|16.67%|19|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.05|--|56470000|--
2022-01-17 11:43:00|08650|24050|AFRE|3.1B|3100000000|24,410|14,915|70.61%|19|2021-11-09|Nov 09, 2021|09/2021|2.38|--|314400000|--|2021-08-17|Aug 17, 2021|06/2021|1.85|--|343200000|--
2022-01-17 11:43:03|08651|10875|ARPT|9.65B|9650000000|7,750|158,440|48.83%|19|2021-11-30|Nov 30, 2021|09/2021|4.4|--|211800000|--|2021-08-19|Aug 19, 2021|06/2021|0.73|--|208500000|--
2022-01-17 11:43:07|08652|24044|ALLT|1.27B|1270000000|3,479|40,280|-26%|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
2022-01-17 11:43:11|08653|10870|ALHE|10.54B|10540000000|6,059|266,742|30.63%|22|2021-11-16|Nov 16, 2021|09/2021|0.58|--|195600000|--|2021-09-01|Sep 01, 2021|06/2021|1.8|--|326800000|--
2022-01-17 11:43:14|08654|1142179|ASPF|3.32B|3320000000|1,695|444,886|-7.31%|12|2021-11-30|Nov 30, 2021|09/2021|0.3|--|393500000|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|352600000|--
2022-01-17 11:43:18|08655|10873|AMOT|12.76B|12760000000|2,802|502,188|51.44%|21|2021-11-14|Nov 14, 2021|09/2021|0.04|--|214100000|--|2021-09-01|Sep 01, 2021|06/2021|0.48|--|206800000|--
2022-01-17 11:43:21|08656|11886|APLP|1.04B|1040000000|2,641.0|68,803|85.72%|18|2021-11-21|Nov 21, 2021|09/2021|-0.26|--|695000|--|2021-08-31|Aug 31, 2021|06/2021|-0.22|--|268000|--
2022-01-17 11:43:24|08657|1168294|AQUA|933.32M|933320000|3,222.00|31,340|-24.14%|0||
2022-01-17 11:43:27|08658|942781|ARAD|3.33B|3330000000|46,290|5,564|44.11%|19|2021-11-23|Nov 23, 2021|09/2021|9.76|--|658100000|--|2021-08-24|Aug 24, 2021|06/2021|2.05|--|719500000|--
2022-01-17 11:43:31|08659|1173410|ARGO|2.33B|2330000000|12,750.00|12,820|-|0||
2022-01-17 11:43:35|08660|940927|ASHG|9.39B|9390000000|9,275|89,035|46.95%|19|2021-11-23|Nov 23, 2021|09/2021|0.88|--|1050000000|--|2021-08-25|Aug 25, 2021|06/2021|1.61|--|1110000000|--
2022-01-17 11:43:39|08661|10973|AUDC|3.33B|3330000000|10,370|27,512|7.22%|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
2022-01-17 11:43:41|08662|11884|AUGN|800.09M|800090000|4,147|44,850|-56.96%|9|2021-08-31|Aug 31, 2021|06/2021|-0.91|--|1430000|--|2021-03-31|Mar 31, 2021|12/2020|-0.85|--|8460000|--
2022-01-17 11:43:45|08663|10878|AZRM|3.95B|3950000000|1,862|189,547|76.21%|19|2021-11-15|Nov 15, 2021|09/2021|0.44|--|396100000|--|2021-08-17|Aug 17, 2021|06/2021|0.39|--|403900000|--
2022-01-17 11:43:49|08664|11316|AZRG|37.27B|37270000000|30,730|80,078|49.71%|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
2022-01-17 11:43:53|08665|10952|POLI|47.5B|47500000000|3,553|2,846,880|51.67%|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
2022-01-17 11:43:56|08666|1152803|BVC|1.47B|1470000000|327.0|247,735|-23.48%|0||
2022-01-17 11:43:59|08667|10946|ORL|3.23B|3230000000|101.4|12,772,525|39.64%|17|2021-11-18|Nov 18, 2021|09/2021|0.04|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.07|--|--|--
2022-01-17 11:44:03|08668|10880|BEZQ|15.05B|15050000000|542.6|5,023,964|53.35%|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
2022-01-17 11:44:07|08669|11802|BIG|10.92B|10920000000|51,730|20,902|48.2%|21|2021-11-21|Nov 21, 2021|09/2021|11.73|--|486000000|--|2021-08-25|Aug 25, 2021|06/2021|9.02|--|435200000|--
2022-01-17 11:44:11|08670|10881|BLSR|3.43B|3430000000|29,300|7,560|35.34%|19|2021-11-29|Nov 29, 2021|09/2021|2.82|--|96540000|--|2021-08-22|Aug 22, 2021|06/2021|27.38|--|441500000|--
2022-01-17 11:44:14|08671|11970|BONS|1.31B|1310000000|112.8|3,583,232|98.62%|19|2021-11-30|Nov 30, 2021|09/2021|-0.01|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0.02|--|--|--
2022-01-17 11:44:17|08672|27521|BCNV|4.07B|4070000000|52,690|8,675|80.25%|5|2018-05-21|May 21, 2018|03/2018|1.51|--|44910000|--|2018-03-18|Mar 18, 2018|12/2017|2.41|--|72530000|--
2022-01-17 11:44:20|08673|10987|CAMT|5.88B|5880000000|13,420|69,368|73.32%|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
2022-01-17 11:44:23|08674|40402|CRSO|1.94B|1940000000|2,184|59,846|60.31%|19|2021-11-27|Nov 27, 2021|09/2021|0.73|--|1010000000|--|2021-08-22|Aug 22, 2021|06/2021|0.87|--|1290000000|--
2022-01-17 11:44:28|08675|10886|CEL|3.21B|3210000000|1,956|339,061|11.96%|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
2022-01-17 11:44:32|08676|10888|CLIS|5.29B|5290000000|7,814|152,446|50.38%|25|2021-11-29|Nov 29, 2021|09/2021|3.66|--|2320000000|--|2021-08-22|Aug 22, 2021|06/2021|3.67|--|2270000000|--
2022-01-17 11:44:35|08677|10991|CGEN|1.05B|1050000000|1,214|147,034|-72.36%|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
2022-01-17 11:44:39|08678|10993|DANE|3.98B|3980000000|73,580|10,116|49.07%|19|2021-11-16|Nov 16, 2021|09/2021|5.42|--|567200000|--|2021-09-10|Sep 10, 2021|06/2021|7.69|--|577800000|--
2022-01-17 11:44:42|08679|10998|DNYA|3.05B|3050000000|9,838|16,727|264.86%|11|2021-08-15|Aug 15, 2021|06/2021|0.91|--|916400000|--|2021-05-19|May 19, 2021|03/2020|0.6|--|920000000|--
2022-01-17 11:44:45|08680|10893|DLEA|4.78B|4780000000|5,036|97,424|56.32%|24|2021-11-29|Nov 29, 2021|09/2021|1.43|--|1230000000|--|2021-09-01|Sep 01, 2021|06/2021|2.87|--|1230000000|--
2022-01-17 11:44:48|08681|10890|DEDRp|9.09B|9090000000|775|1,402,411|86.31%|30|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 11:44:51|08682|10891|DLEKG|5.77B|5770000000|32,650|99,572|203.52%|32|2021-11-27|Nov 27, 2021|09/2021|12.5|--|2060000000|--|2021-08-24|Aug 24, 2021|06/2021|15.9|--|1740000000|--
2022-01-17 11:44:54|08683|10994|DELT|5.7B|5700000000|22,040|36,238|178.65%|10|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--
2022-01-17 11:44:57|08684|1171353|DLTI|1.95B|1950000000|7,777.00|10,116|-|6|2021-10-31|Oct 31, 2021|09/2020|0.82|--|187500000|--|2021-10-31|Oct 31, 2021|09/2021|1.14|--|210800000|--
2022-01-17 11:45:02|08685|10996|DIMRI|6.21B|6210000000|33,500|13,671|132.66%|19|2021-11-28|Nov 28, 2021|09/2021|2.46|--|290800000|--|2021-08-19|Aug 19, 2021|06/2021|3.29|--|374700000|--
2022-01-17 11:45:05|08686|1171352|DIPL|1.56B|1560000000|5,958.00|10,804|-|6|2021-11-30|Nov 30, 2021|09/2021|0.81|--|677800000|--|2021-08-30|Aug 30, 2021|06/2020|0.73|--|620000000|--
2022-01-17 11:45:09|08687|10995|DIFI|2.46B|2460000000|90,000|2,718|62.5%|16|2021-08-19|Aug 19, 2021|06/2021|23.17|--|182400000|--|2021-05-18|May 18, 2021|03/2021|17.81|--|161000000|--
2022-01-17 11:45:12|08688|10899|DSCT|26.67B|26670000000|2,288|2,490,890|64.81%|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
2022-01-17 11:45:14|08689|1162384|DORL|1.96B|1960000000|1,342.00|191,384|-19.01%|7|2021-11-25|Nov 25, 2021|09/2021|-0.01|--|37040000|--|2021-08-30|Aug 30, 2021|06/2021|-0.08|--|15370000|--
2022-01-17 11:45:17|08690|10906|ESLT|24.51B|24510000000|55,620|52,771|25.74%|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
2022-01-17 11:45:22|08691|10901|ELCO|7.28B|7280000000|26,840|23,111|60.3%|19|2021-11-25|Nov 25, 2021|09/2021|4.85|--|4160000000|--|2021-08-31|Aug 31, 2021|06/2021|3.65|--|3420000000|--
2022-01-17 11:45:24|08692|10904|ELTR|8.85B|8850000000|232,200|3,680|33.99%|21|2021-11-23|Nov 23, 2021|09/2021|12.32|--|2270000000|--|2021-08-17|Aug 17, 2021|06/2021|14.5|--|2230000000|--
2022-01-17 11:45:28|08693|24052|ECP|4.51B|4510000000|20,850|55,615|83.97%|19|2021-11-14|Nov 14, 2021|09/2021|2.44|--|1560000000|--|2021-08-26|Aug 26, 2021|06/2021|2.65|--|898200000|--
2022-01-17 11:45:30|08694|10902|ELCRE|3.85B|3850000000|6,821|94,246|150.1%|19|2021-11-17|Nov 17, 2021|09/2021|2.17|--|187500000|--|2021-09-01|Sep 01, 2021|06/2021|1.53|--|162000000|--
2022-01-17 11:45:34|08695|10979|ELWS|1.6B|1600000000|16,570|22,990|-34.17%|14|2021-11-30|Nov 30, 2021|09/2021|-1.35|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0.99|--|--|--
2022-01-17 11:45:37|08696|102937|ELLO|1.18B|1180000000|8,790|11,894|-22.45%|0||
2022-01-17 11:45:39|08697|1117812|ENOG|6.98B|6980000000|4,000|97,725|6.55%|0||
2022-01-17 11:45:42|08698|942758|ENRG|6.52B|6520000000|1,265|620,631|-12.08%|19|2021-11-15|Nov 15, 2021|09/2021|0.03|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.05|--|--|--
2022-01-17 11:45:45|08699|102939|ENLT|6.62B|6620000000|718.8|1,817,882|7.14%|19|2021-11-29|Nov 29, 2021|09/2021|-0|--|73760000|--|2021-08-29|Aug 29, 2021|06/2021|0.01|--|76170000|--
2022-01-17 11:45:49|08700|11004|EQTL|5.02B|5020000000|13,820|14,154|59.38%|19|2021-11-30|Nov 30, 2021|09/2021|9.68|--|629600000|--|2021-08-31|Aug 31, 2021|06/2021|1.62|--|484200000|--
2022-01-17 11:45:52|08701|1072172|FATTAL|5.45B|5450000000|35,240|26,362|-6.01%|19|2021-11-30|Nov 30, 2021|09/2021|5.84|--|1210000000|--|2021-08-24|Aug 24, 2021|06/2021|5.03|--|644900000|--
2022-01-17 11:45:55|08702|1152802|FIBIH|5.59B|5590000000|15,660|43,588|52.37%|13|2021-11-29|Nov 29, 2021|09/2021|4.94|--|1220000000|--|2021-08-26|Aug 26, 2021|06/2021|5.3|--|1260000000|--
2022-01-17 11:45:59|08703|10909|FIBI|13.78B|13780000000|13,780|135,022|48.78%|21|2021-11-23|Nov 23, 2021|09/2021|3.62|--|1220000000|--|2021-08-17|Aug 17, 2021|06/2021|3.89|--|1110000000|1110000000
2022-01-17 11:46:02|08704|11007|FORTY|5.48B|5480000000|35,960|13,389|29.22%|19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2022-01-17 11:46:05|08705|11854|FOX|8.04B|8040000000|59,000|23,676|83.89%|23|2021-11-28|Nov 28, 2021|09/2021|5|--|1140000000|--|2021-09-01|Sep 01, 2021|06/2021|7.22|--|995900000|--
2022-01-17 11:46:09|08706|1136087|FRSM|2B|2000000000|1,307|70,622|1%|15|2021-11-29|Nov 29, 2021|09/2021|0.18|--|391500000|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|388600000|--
2022-01-17 11:46:14|08707|10915|GZT|4.18B|4180000000|2,786|366,080|27.7%|33|2021-11-23|Nov 23, 2021|09/2021|1.36|--|571000000|--|2021-08-24|Aug 24, 2021|06/2021|-0.12|--|557000000|--
2022-01-17 11:46:17|08708|1167677|GNCL|935.72M|935720000|965|257,049|-42.11%|0||
2022-01-17 11:46:21|08709|1129335|GNRS|1.34B|1340000000|106.2|2,428,069|-5.1%|13|2021-11-28|Nov 28, 2021|09/2021|-0.01|--|-9030000|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|193200000|--
2022-01-17 11:46:24|08710|10913|GILT|1.41B|1410000000|2,466|116,280|8.3%|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
2022-01-17 11:46:27|08711|10919|HAP|1.5B|1500000000|23,450|10,779|38.08%|21|2021-11-17|Nov 17, 2021|09/2021|2.79|--|389900000|--|2021-08-09|Aug 09, 2021|06/2021|2.04|--|408400000|--
2022-01-17 11:46:31|08712|10920|HARL|8.16B|8160000000|3,824|357,091|25.66%|33|2021-11-29|Nov 29, 2021|09/2021|1.3|--|3420000000|--|2021-08-30|Aug 30, 2021|06/2021|1.25|--|3430000000|--
2022-01-17 11:46:34|08713|11016|HLAN|4.62B|4620000000|20,210|35,892|33.51%|19|2021-11-16|Nov 16, 2021|09/2021|1.3|--|406200000|--|2021-08-17|Aug 17, 2021|06/2021|1.56|--|427100000|--
2022-01-17 11:46:37|08714|10923|ICL|43.83B|43830000000|3,394|1,757,083|96.19%|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
2022-01-17 11:46:40|08715|102941|IDIN|1.74B|1740000000|11,840|19,154|20.65%|19|2021-11-17|Nov 17, 2021|09/2021|3.12|--|495700000|--|2021-08-22|Aug 22, 2021|06/2021|3.54|--|484800000|--
2022-01-17 11:46:45|08716|11019|IES|1.87B|1870000000|34,210|4,734|51.29%|19|2021-11-16|Nov 16, 2021|09/2021|1.24|--|10640000|--|2021-08-12|Aug 12, 2021|06/2021|1.36|--|10600000|--
2022-01-17 11:46:48|08717|942782|INRM|2.02B|2020000000|1,609|244,416|2.96%|19|2021-11-22|Nov 22, 2021|09/2021|0.18|--|259600000|--|2021-08-23|Aug 23, 2021|06/2021|0.21|--|252700000|--
2022-01-17 11:46:51|08718|1128859|ISCD|3.62B|3620000000|1,795|474,253|47.96%|12|2021-11-23|Nov 23, 2021|09/2021|0.5|--|585000000|--|2021-08-18|Aug 18, 2021|06/2021|0.57|--|565000000|--
2022-01-17 11:46:54|08719|11058|ISCN|6.19B|6190000000|2,121|288,470|122.96%|19|2021-11-18|Nov 18, 2021|09/2021|0.65|--|304300000|--|2021-08-17|Aug 17, 2021|06/2021|0.27|--|123500000|--
2022-01-17 11:46:58|08720|10925|ILCO|11.82B|11820000000|152,500|10,179|119.29%|32|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2022-01-17 11:47:02|08721|11020|ILDC|2.14B|2140000000|5,972|59,300|80.42%|19|2021-11-29|Nov 29, 2021|09/2021|1.06|--|105100000|--|2021-08-30|Aug 30, 2021|06/2021|1.31|--|87600000|--
2022-01-17 11:47:04|08722|1166585|ISHI|2.22B|2220000000|8,810.00|13,405|47.38%|9|2021-12-13|Dec 13, 2021|03/2021|0.65|--|187200000|--|2021-12-13|Dec 13, 2021|06/2021|1.1|--|252900000|--
2022-01-17 11:47:08|08723|10926|ISRAp|2.45B|2450000000|94.2|5,587,724|58.82%|33|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--
2022-01-17 11:47:11|08724|11883|ISRS|4.51B|4510000000|83,760|4,231|26.35%|19|2021-11-16|Nov 16, 2021|09/2021|23.1|--|179900000|--|2021-08-16|Aug 16, 2021|06/2021|7.12|--|156500000|--
2022-01-17 11:47:14|08725|945143|KEN|9.22B|9220000000|16,710|69,099|80.65%|0||
2022-01-17 11:47:17|08726|11029|KRUR|1.21B|1210000000|9,607|11,199|12.14%|19|2021-11-22|Nov 22, 2021|09/2021|2.66|--|294700000|--|2021-08-23|Aug 23, 2021|06/2021|1.92|--|262200000|--
2022-01-17 11:47:21|08727|10932|LUMI|51.77B|51770000000|3,565|2,954,297|73.02%|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
2022-01-17 11:47:24|08728|11910|LVPR|1.88B|1880000000|13,090|5,397|65.04%|19|2021-11-14|Nov 14, 2021|09/2021|1.43|--|32820000|--|2021-08-11|Aug 11, 2021|06/2021|0.8|--|16460000|--
2022-01-17 11:47:26|08729|24045|LPSN|7.53B|7530000000|10,490|83,527|-50.29%|11|2018-05-08|May 08, 2018|03/2018|--|--|--|200100000|2018-02-20|Feb 20, 2018|12/2017|--|--|--|198800000
2022-01-17 11:47:29|08730|11037|MGIC|2.99B|2990000000|6,075|41,522|15.51%|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
2022-01-17 11:47:32|08731|11038|MLTM|2.41B|2410000000|10,970|19,623|32.96%|19|2021-11-17|Nov 17, 2021|09/2021|0.59|--|480500000|--|2021-08-17|Aug 17, 2021|06/2021|1.06|--|565000000|--
2022-01-17 11:47:36|08732|10938|MTRX|5.81B|5810000000|9,250|79,796|25.9%|21|2021-11-11|Nov 11, 2021|09/2021|0.69|--|1030000000|--|2021-08-11|Aug 11, 2021|06/2021|0.79|--|1060000000|--
2022-01-17 11:47:38|08733|1166586|MAXO|1.47B|1470000000|1,030.00|153,063|-26.96%|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|--
2022-01-17 11:47:42|08734|11041|MTRN|8.37B|8370000000|7,666|125,000|42.86%|19|2021-11-24|Nov 24, 2021|09/2021|0.35|--|311000000|--|2021-08-17|Aug 17, 2021|06/2021|0.96|--|498500000|--
2022-01-17 11:47:45|08735|102938|MDTR|1.47B|1470000000|982|194,691|1.8%|19|2021-11-25|Nov 25, 2021|09/2021|-0.01|--|53930000|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|51800000|--
2022-01-17 11:47:47|08736|11942|MGOR|5.15B|5150000000|14,160|37,687|47%|19|2021-11-22|Nov 22, 2021|09/2021|4.58|--|40840000|--|2021-08-29|Aug 29, 2021|06/2021|3.42|--|39080000|--
2022-01-17 11:47:51|08737|10936|MLSR|13.62B|13620000000|28,700|39,964|62.26%|31|2021-11-24|Nov 24, 2021|09/2021|13.87|--|397000000|--|2021-08-18|Aug 18, 2021|06/2021|13.87|--|371000000|--
2022-01-17 11:47:54|08738|1008671|MNRT|1.6B|1600000000|232.5|1,300,659|12.61%|19|2021-11-11|Nov 11, 2021|09/2021|0.02|--|32090000|--|2021-08-12|Aug 12, 2021|06/2021|0.04|--|30120000|--
2022-01-17 11:47:58|08739|10937|MMHD|4.8B|4800000000|7,569|51,560|28.78%|19|2021-11-29|Nov 29, 2021|09/2021|1.67|--|1550000000|--|2021-08-30|Aug 30, 2021|06/2021|2.86|--|1610000000|--
2022-01-17 11:48:01|08740|10934|MGDL|5.91B|5910000000|559.0|1,243,067|39.89%|33|2021-11-18|Nov 18, 2021|09/2021|0.29|--|3130000000|--|2021-08-25|Aug 25, 2021|06/2021|0.28|--|3160000000|--
2022-01-17 11:48:04|08741|10922|MVNE|10.96B|10960000000|1,375|962,418|67.83%|19|2021-11-17|Nov 17, 2021|09/2021|0.29|--|247000000|--|2021-08-09|Aug 09, 2021|06/2021|0.32|--|333600000|--
2022-01-17 11:48:08|08742|10939|MZTF|32.78B|32780000000|12,770|367,184|55.49%|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
2022-01-17 11:48:11|08743|10940|NFTA|2.24B|2240000000|2,375|52,161|54.84%|19|2021-11-25|Nov 25, 2021|09/2021|1.59|--|415000000|--|2021-08-26|Aug 26, 2021|06/2021|0.38|--|274000000|--
2022-01-17 11:48:14|08744|1173275|NYAX|3.57B|3570000000|1,110.00|210,903|-|3|2021-05-27|May 27, 2021|03/2020|-0|--|18100000|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|22770000|--
2022-01-17 11:48:18|08745|12104|NTML|2.39B|2390000000|12,100|31,432|83.61%|19|2021-11-24|Nov 24, 2021|09/2021|2.68|--|859500000|--|2021-08-24|Aug 24, 2021|06/2021|2.24|--|777600000|--
2022-01-17 11:48:21|08746|10941|NICE|52.06B|52060000000|82,590|64,212|-5.11%|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
2022-01-17 11:48:24|08747|11047|NVMI|12.51B|12510000000|44,290|38,909|73.19%|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
2022-01-17 11:48:28|08748|997120|NVLG|1.57B|1570000000|310.5|412,444|3.71%|19|2021-11-17|Nov 17, 2021|09/2021|0.02|--|329900000|--|2021-09-01|Sep 01, 2021|06/2021|0.02|--|309700000|--
2022-01-17 11:48:31|08749|11973|ONE|4.14B|4140000000|5,803|70,138|36.99%|19|2021-11-18|Nov 18, 2021|09/2021|0.42|--|624400000|--|2021-08-17|Aug 17, 2021|06/2021|0.42|--|702000000|--
2022-01-17 11:48:34|08750|1043291|OPCE|6.71B|6710000000|3,341|195,256|-4.61%|19|2021-11-28|Nov 28, 2021|09/2021|-0.48|--|430000000|--|2021-08-25|Aug 25, 2021|06/2021|-0.45|--|342000000|--
2022-01-17 11:48:36|08751|41400|OPK|9.59B|9590000000|1,426|417,560|-0.07%|0||
2022-01-17 11:48:38|08752|945707|ORA|13.33B|13330000000|23,700|71,766|-33.57%|0||
2022-01-17 11:48:42|08753|1168509|NOFR|2.94B|2940000000|8,815.00|50,986|-8.11%|9|2021-11-30|Nov 30, 2021|09/2020|-10.23|--|70200000|--|2021-11-30|Nov 30, 2021|09/2021|0.02|--|99630000|--
2022-01-17 11:48:45|08754|10954|PTNR|5.09B|5090000000|2,765|332,678|63.06%|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
2022-01-17 11:48:50|08755|10955|PZOL|4.84B|4840000000|45,510|32,842|30.68%|33|2021-11-24|Nov 24, 2021|09/2021|6|--|3030000000|--|2021-08-25|Aug 25, 2021|06/2021|-3.4|--|2790000000|--
2022-01-17 11:48:53|08756|24046|PERI|2.8B|2800000000|6,452|142,093|43.54%|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
2022-01-17 11:48:55|08757|10953|PRGO|16.51B|16510000000|12,420|219,856|-13.64%|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
2022-01-17 11:48:59|08758|10950|PHOE1|10.11B|10110000000|4,009|420,375|53.62%|21|2021-11-30|Nov 30, 2021|09/2021|1.6|--|2750000000|--|2021-08-30|Aug 30, 2021|06/2021|2.43|--|2860000000|--
2022-01-17 11:49:02|08759|10951|PLSN|2.42B|2420000000|25,700|8,003|64.17%|19|2021-11-25|Nov 25, 2021|09/2021|3.54|--|410700000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 11:49:06|08760|11994|PTBL|3.39B|3390000000|45,700|3,804|34.92%|19|2021-11-09|Nov 09, 2021|09/2021|9.21|--|166000000|--|2021-08-17|Aug 17, 2021|06/2021|5.69|--|187000000|--
2022-01-17 11:49:08|08761|1169904|RADA|1.44B|1440000000|3,020.00|57,653|-|0||
2022-01-17 11:49:12|08762|10956|RMLI|3.49B|3490000000|25,410|14,761|16.21%|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
2022-01-17 11:49:15|08763|11062|RATIp|2.19B|2190000000|194.7|2,952,570|55.16%|31|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2022-01-17 11:49:19|08764|11064|RIT1|4.3B|4300000000|2,318|305,971|45.22%|21|2021-11-15|Nov 15, 2021|09/2021|0.45|--|86020000|--|2021-08-11|Aug 11, 2021|06/2021|0.51|--|81650000|--
2022-01-17 11:49:22|08765|1173540|RTLS|4.89B|4890000000|10,010.00|62,859|-|7|2021-11-21|Nov 21, 2021|09/2020|0.44|--|212000000|--|2021-11-21|Nov 21, 2021|09/2021|0.61|--|341600000|--
2022-01-17 11:49:24|08766|11090|SPNS|5.5B|5500000000|10,010|62,922|1.17%|0||
2022-01-17 11:49:28|08767|11072|SLARL|2.35B|2350000000|1,144|512,930|59.44%|19|2021-11-01|Nov 01, 2021|09/2021|0.28|--|65800000|--|2021-08-12|Aug 12, 2021|06/2021|0.22|--|64400000|--
2022-01-17 11:49:31|08768|945144|SPEN|10.79B|10790000000|3,024|271,231|26.74%|19|2021-11-24|Nov 24, 2021|09/2021|0.24|--|1100000000|--|2021-08-16|Aug 16, 2021|06/2021|0.28|--|966700000|--
2022-01-17 11:49:35|08769|10960|SKBN|9.22B|9220000000|2,143|585,631|15.7%|25|2021-11-25|Nov 25, 2021|09/2021|-0.22|--|1510000000|--|2021-08-31|Aug 31, 2021|06/2021|-0.22|--|1590000000|--
2022-01-17 11:49:39|08770|10958|SAE|7.01B|7010000000|2,728|550,243|9.54%|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
2022-01-17 11:49:42|08771|10961|STRS|11.29B|11290000000|9,731|81,413|1.21%|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
2022-01-17 11:49:45|08772|11074|SMT|5.56B|5560000000|8,045|74,279|62.72%|19|2021-11-30|Nov 30, 2021|09/2021|0.17|--|93210000|--|2021-08-31|Aug 31, 2021|06/2021|1.44|--|121000000|--
2022-01-17 11:49:48|08773|942777|TDRN|3.95B|3950000000|46,310|11,193|66.05%|21|2021-11-10|Nov 10, 2021|09/2021|4.49|--|398100000|--|2021-09-01|Sep 01, 2021|06/2021|4.4|--|388100000|--
2022-01-17 11:49:51|08774|1142298|TASE|1.98B|1980000000|1,983|158,473|18.28%|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
2022-01-17 11:49:55|08775|10963|TEVA|31.51B|31510000000|2,854|1,901,199|-22.11%|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
2022-01-17 11:49:59|08776|10964|TSEM|13.47B|13470000000|12,440|197,758|34.55%|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
2022-01-17 11:50:01|08777|1173975|VRDS|4.2B|4200000000|3,941.00|62,222|-|5|2021-08-26|Aug 26, 2021|03/2020|0.29|--|209600000|--|2021-08-26|Aug 26, 2021|03/2021|0.23|--|233000000|--
2022-01-17 11:50:05|08778|1155712|YHNF|3.51B|3510000000|24,140|13,370|56.74%|12|2021-11-28|Nov 28, 2021|09/2021|2.02|--|925600000|--|2021-08-30|Aug 30, 2021|06/2021|4.22|--|837000000|--
2022-01-17 11:50:11|08779|41603|AMMB|11.86B|11860000000|3.58|2,827,008|10.43%|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
2022-01-17 11:50:15|08780|41692|AXIA|34.59B|34590000000|3.77|3,403,144|3.56%|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
2022-01-17 11:50:19|08781|41604|CIMB|56.32B|56320000000|5.51|11,262,411|35.12%|33|2021-11-26|Nov 26, 2021|09/2021|-0.0105|-0.01|4390000000|4360000000|2021-08-30|Aug 30, 2021|06/2021|0.119|0.2959|4670000000|4540000000
2022-01-17 11:50:24|08782|41698|DIAL|15.07B|15070000000|2.67|6,433,829|-12.16%|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
2022-01-17 11:50:27|08783|41693|DSOM|31.1B|31100000000|4.00|2,136,973|-2.2%|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
2022-01-17 11:50:31|08784|41626|GENT|17.75B|17750000000|4.61|4,789,067|7.67%|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
2022-01-17 11:50:35|08785|41655|GENM|16.39B|16390000000|2.90|7,015,554|16.4%|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|--
2022-01-17 11:50:40|08786|41625|HAPS|19.29B|19290000000|7.75|464,527|-7.6%|19|2021-11-25|Nov 25, 2021|09/2021|0.15|--|1630000000|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|1260000000|--
2022-01-17 11:50:44|08787|41667|HTHB|19.1B|19100000000|5.59|5,590,530|-53.44%|28|2021-11-02|Nov 02, 2021|09/2021|0.267|--|2010000000|--|2021-08-03|Aug 03, 2021|06/2021|0.661|--|3900000000|--
2022-01-17 11:50:48|08788|41685|HLBB|40.55B|40550000000|19.80|939,283|12.02%|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
2022-01-17 11:50:54|08789|41606|HLCB|21.27B|21270000000|18.76|192,103|9.32%|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
2022-01-17 11:50:58|08790|41678|IHHH|57.71B|57710000000|6.56|6,083,437|21.4%|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
2022-01-17 11:51:02|08791|41615|IOIB|24.23B|24230000000|3.90|1,708,914|-12.13%|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|--
2022-01-17 11:51:07|08792|41620|KLKK|22.7B|22700000000|21.06|542,078|-9.77%|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
2022-01-17 11:51:11|08793|41607|MBBM|99.9B|99900000000|8.41|8,438,275|2.55%|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
2022-01-17 11:51:15|08794|41657|MAHB|9.62B|9620000000|5.80|1,330,992|7.86%|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
2022-01-17 11:51:18|08795|41688|MXSC|34.59B|34590000000|4.42|1,599,986|-10.89%|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
2022-01-17 11:51:21|08796|41632|MISC|30.98B|30980000000|6.94|1,313,300|5.17%|33|2021-11-18|Nov 18, 2021|09/2021|0.09|--|2690000000|--|2021-08-13|Aug 13, 2021|06/2021|0.121|--|2350000000|--
2022-01-17 11:51:24|08797|950439|Malaysia|31.31B|31310000000|133.50|71,108|-3.6%|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
2022-01-17 11:51:27|08798|41669|PCGB|71.6B|71600000000|8.95|6,020,216|21.04%|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
2022-01-17 11:51:31|08799|41684|PETR|19.13B|19130000000|19.26|222,205|-9.6%|29|2021-11-26|Nov 26, 2021|09/2021|0.12|--|5200000000|--|2021-08-23|Aug 23, 2021|06/2021|0.0825|--|5140000000|--
2022-01-17 11:51:34|08800|41689|PGAS|32.77B|32770000000|16.56|974,087|1.2%|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|--
2022-01-17 11:51:38|08801|41635|PEPT|23.56B|23560000000|16.56|502,065|-12.58%|30|2021-11-25|Nov 25, 2021|09/2021|0.2835|--|1240000000|--|2021-08-26|Aug 26, 2021|06/2021|0.1605|--|1080000000|--
2022-01-17 11:51:42|08802|953641|PMET|47.81B|47810000000|5.92|7,166,517|38.6%|21|2021-11-26|Nov 26, 2021|09/2021|0.0175|--|2890000000|--|2021-08-24|Aug 24, 2021|06/2021|0.031|--|2640000000|2640000000
2022-01-17 11:51:45|08803|41609|PUBM|81.91B|81910000000|4.22|16,821,687|-0.94%|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
2022-01-17 11:51:49|08804|41605|RHBC|24.03B|24030000000|5.80|3,691,444|7.93%|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
2022-01-17 11:51:52|08805|41637|SIME|15.32B|15320000000|2.250|5,089,252|-2.6%|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
2022-01-17 11:51:56|08806|1056019|SIPL|27.46B|27460000000|3.97|2,803,195|-19.57%|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
2022-01-17 11:51:59|08807|41648|TENA|51.76B|51760000000|9.04|4,080,321|-11.2%|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
2022-01-17 11:52:02|08808|41651|TPGC|18.82B|18820000000|2.35|27,594,917|-63.55%|30|2021-12-10|Dec 10, 2021|11/2021|0.023|0.0234|1580000000|2090000000|2021-09-17|Sep 17, 2021|08/2021|0.075|0.2914|2120000000|2120000000
2022-01-17 11:52:07|08809|24454|ARE|1.03B|1030000000|16.92|301,926|-5.21%|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
2022-01-17 11:52:11|08810|24698|AC|8.18B|8180000000|22.85|2,999,244|-0.31%|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
2022-01-17 11:52:14|08811|24448|AGI|3.5B|3500000000|8.92|709,780|-11.6%|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
2022-01-17 11:52:17|08812|24458|ATDb|52.56B|52560000000|49.67|1,544,335|30.78%|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
2022-01-17 11:52:21|08813|24451|ALA|7.59B|7590000000|27.08|721,657|35.06%|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
2022-01-17 11:52:25|08814|40471|AIF|2.91B|2910000000|65.99|73,923|36.34%|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
2022-01-17 11:52:28|08815|24455|ARX|9.45B|9450000000|13.61|3,141,771|85.42%|33|2021-11-04|Nov 04, 2021|09/2021|0.07|0.4054|1580000000|345300000|2021-07-29|Jul 29, 2021|06/2021|-0.17|0.1934|1240000000|339500000
2022-01-17 11:52:32|08816|991199|ATZ|6.62B|6620000000|59.75|305,677|126.5%|22|2022-01-12|Jan 12, 2022|11/2021|0.61|0.4057|453300000|373570000|2021-10-13|Oct 13, 2021|08/2021|0.39|0.2125|350100000|296070000
2022-01-17 11:52:35|08817|977762|AX_pa|3.08B|3080000000|24.87|2,859|22.81%|19|2021-11-03|Nov 03, 2021|09/2021|0.28|--|97660000|--|2021-08-04|Aug 04, 2021|06/2021|1.61|--|103300000|--
2022-01-17 11:52:40|08818|24445|ACOx|4.7B|4700000000|41.14|388,401|8.43%|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
2022-01-17 11:52:44|08819|24735|ATA|4.53B|4530000000|49.13|189,624|104.79%|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
2022-01-17 11:52:48|08820|978804|ACB|1.37B|1370000000|6.920|1,421,331|-54.77%|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
2022-01-17 11:52:51|08821|24750|BDGI|1.09B|1090000000|31.65|71,219|-17.56%|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
2022-01-17 11:52:55|08822|24477|BNS|111.39B|111390000000|92.29|3,909,495|31.45%|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
2022-01-17 11:52:58|08823|24472|BIR|1.82B|1820000000|6.870|1,558,428|188.66%|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
2022-01-17 11:53:01|08824|24467|BBDb|4.26B|4260000000|1.780|6,105,228|196.67%|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
2022-01-17 11:53:05|08825|42741|BLX|3.1B|3100000000|30.25|279,647|-44.04%|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
2022-01-17 11:53:09|08826|24466|BAMa|112.55B|112550000000|71.66|1,533,964|45.3%|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
2022-01-17 11:53:12|08827|24481|CAE|10.49B|10490000000|33.12|752,915|0.36%|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
2022-01-17 11:53:17|08828|24795|CF|1.44B|1440000000|15.33|272,082|31.36%|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
2022-01-17 11:53:20|08829|24497|CM|74.45B|74450000000|165.10|1,541,453|45.25%|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
2022-01-17 11:53:24|08830|42760|CTC|19.59B|19590000000|324.00|562|58.05%|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
2022-01-17 11:53:27|08831|24509|CU|9.56B|9560000000|35.55|502,724|10.61%|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
2022-01-17 11:53:31|08832|24513|CWB|3.55B|3550000000|39.68|203,624|28.41%|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
2022-01-17 11:53:35|08833|24486|CFP|4.08B|4080000000|32.77|234,639|44.04%|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
2022-01-17 11:53:39|08834|24503|CPX|4.49B|4490000000|38.64|269,054|7.01%|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
2022-01-17 11:53:42|08835|24505|CS|2.5B|2500000000|6.04|1,715,455|112.68%|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
2022-01-17 11:53:45|08836|42771|CJT|3B|3000000000|172.96|88,156|-17.44%|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
2022-01-17 11:53:49|08837|24781|CAS|1.38B|1380000000|13.69|288,266|-6.87%|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
2022-01-17 11:53:52|08838|24484|CCLb|12.07B|12070000000|67.01|264,644|8.5%|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
2022-01-17 11:53:56|08839|24495|CLS|1.81B|1810000000|14.51|213,935|34.48%|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
2022-01-17 11:54:00|08840|24512|CVE|37.61B|37610000000|18.64|6,700,505|138.06%|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
2022-01-17 11:54:05|08841|24488|CG|3.05B|3050000000|10.28|552,071|-28.36%|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
2022-01-17 11:54:08|08842|42759|CGI|903.29M|903290000|43.30|8,639|23.43%|12|2021-08-17|Aug 17, 2021|06/2021|7.13|--|7740000|--|2021-03-18|Mar 18, 2021|12/2020|12.64|--|7680000|--
2022-01-17 11:54:11|08843|24506|CSH_u|2.82B|2820000000|12.10|495,277|11.21%|33|2021-11-11|Nov 11, 2021|09/2021|--|--|211540000|237720000|2021-08-05|Aug 05, 2021|06/2021|-0.02|--|210260000|237900000
2022-01-17 11:54:14|08844|24483|CCA|4.6B|4600000000|98.70|84,943|-3%|34|2022-01-13|Jan 13, 2022|11/2021|2.27|2.13|718540000|717280000|2021-11-12|Nov 12, 2021|08/2021|2.03|2.04|632680000|630010000
2022-01-17 11:54:17|08845|24541|CIGI|7.67B|7670000000|174.10|47,383|56.56%|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
2022-01-17 11:54:21|08846|24510|CUF_u|2.13B|2130000000|11.67|850,876|42.84%|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
2022-01-17 11:54:25|08847|40463|CSU|45.05B|45050000000|2,126.08|36,623|32.58%|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
2022-01-17 11:54:27|08848|1123081|CTS|2.02B|2020000000|9.440|781,177|49.6%|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
2022-01-17 11:54:31|08849|24493|CJRb|1.1B|1100000000|5.30|1,348,180|8.38%|27|2022-01-13|Jan 13, 2022|11/2021|0.36|0.362|463870000|455660000|2021-10-22|Oct 22, 2021|08/2021|0.1|0.0917|361260000|357010000
2022-01-17 11:54:35|08850|24502|CPG|4.84B|4840000000|8.32|5,346,795|124.26%|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
2022-01-17 11:54:37|08851|977870|CRT_u|3.91B|3910000000|16.81|129,366|9.16%|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
2022-01-17 11:54:41|08852|24856|DSG|7.48B|7480000000|88.38|146,705|18.54%|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
2022-01-17 11:54:44|08853|1162029|DCBO|2.3B|2300000000|70.15|93,313|1.04%|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
2022-01-17 11:54:48|08854|24521|DOL|18.71B|18710000000|63.00|459,833|22.64%|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
2022-01-17 11:54:52|08855|42826|DIR_u|3.77B|3770000000|16.26|586,793|27.63%|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
2022-01-17 11:54:56|08856|24515|D_u|1.2B|1200000000|24.83|161,490|25.09%|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
2022-01-17 11:54:59|08857|24522|DPM|1.46B|1460000000|7.61|373,595|-12.63%|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
2022-01-17 11:55:02|08858|991134|ECN|1.38B|1380000000|5.66|1,201,117|-16.15%|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
2022-01-17 11:55:06|08859|40485|EFN|5.41B|5410000000|13.26|689,252|6.08%|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
2022-01-17 11:55:09|08860|24528|EMA|15.67B|15670000000|60.28|884,995|13.48%|34|2022-01-12|Jan 12, 2022|12/2021|0.667|0.6641|1590000000|1780000000|2021-11-10|Nov 10, 2021|09/2021|0.68|0.6617|1150000000|1150000000
2022-01-17 11:55:14|08861|24529|EMPa|9.93B|9930000000|37.69|420,219|4.84%|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
2022-01-17 11:55:18|08862|24524|EDR|890.13M|890130000|5.220|339,163|-2.61%|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
2022-01-17 11:55:21|08863|24531|ERF|3.82B|3820000000|14.99|1,589,427|223.06%|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
2022-01-17 11:55:24|08864|951615|EQX|2.59B|2590000000|8.61|671,424|-32.73%|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
2022-01-17 11:55:27|08865|42842|EQB|2.53B|2530000000|74.14|44,249|36.92%|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
2022-01-17 11:55:31|08866|1096521|ERO|1.46B|1460000000|16.30|266,575|-22.38%|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
2022-01-17 11:55:35|08867|40486|EIF|2.02B|2020000000|43.41|83,995|15.12%|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
2022-01-17 11:55:38|08868|24543|FTT|5.41B|5410000000|33.99|422,027|15.46%|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
2022-01-17 11:55:44|08869|24537|FM|13.86B|13860000000|34.71|1,720,061|50.98%|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
2022-01-17 11:55:49|08870|24544|FVI|1.34B|1340000000|4.61|1,180,363|-52.13%|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
2022-01-17 11:55:53|08871|24538|FNV|31.21B|31210000000|163.23|340,643|5.81%|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
2022-01-17 11:55:56|08872|24689|WN|20.61B|20610000000|140.07|188,308|43.69%|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
2022-01-17 11:56:00|08873|40487|GEI|3.47B|3470000000|23.67|359,841|10.87%|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
2022-01-17 11:56:04|08874|24550|GIL|9.92B|9920000000|51.13|406,717|48.16%|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
2022-01-17 11:56:08|08875|42830|GSY|2.72B|2720000000|167.74|57,886|60.12%|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
2022-01-17 11:56:11|08876|24553|GWO|36.32B|36320000000|39.03|1,137,855|24.5%|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
2022-01-17 11:56:15|08877|24556|HR_u|3.82B|3820000000|13.25|925,953|5.4%|31|2021-11-15|Nov 15, 2021|09/2021|0.47|--|268800000|--|2021-08-12|Aug 12, 2021|06/2021|0.33|--|264300000|--
2022-01-17 11:56:19|08878|24555|HCG|1.76B|1760000000|40.44|253,817|33.77%|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
2022-01-17 11:56:23|08879|24554|HBM|2.58B|2580000000|9.88|1,204,751|17.34%|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
2022-01-17 11:56:25|08880|960802|H|18.95B|18950000000|31.67|797,970|7.57%|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
2022-01-17 11:56:30|08881|24559|IAG|8.54B|8540000000|79.41|164,980|36.07%|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|--
2022-01-17 11:56:35|08882|24562|IMG|1.56B|1560000000|3.28|1,248,360|-21.72%|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
2022-01-17 11:56:38|08883|24561|IGM|11.47B|11470000000|47.85|332,822|36.29%|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
2022-01-17 11:56:43|08884|24956|INE|3.28B|3280000000|17.03|462,221|-43.2%|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
2022-01-17 11:56:48|08885|24560|IFC|28.28B|28280000000|160.59|250,465|11.64%|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
2022-01-17 11:56:52|08886|24565|IPL|8.21B|8210000000|19.12|744,201|41.42%|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
2022-01-17 11:56:55|08887|40491|ITP|1.51B|1510000000|25.40|203,808|5.7%|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
2022-01-17 11:56:58|08888|42920|IVN|13.5B|13500000000|11.33|1,561,031|63.49%|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
2022-01-17 11:57:01|08889|1029161|JWEL|1.45B|1450000000|35.98|41,023|-3.12%|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
2022-01-17 11:57:04|08890|980227|KNT|1.56B|1560000000|7.00|522,642|-12.94%|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
2022-01-17 11:57:07|08891|24570|KEY|6.32B|6320000000|28.58|818,942|12.52%|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
2022-01-17 11:57:11|08892|959119|KXS|4.31B|4310000000|157.05|62,883|-6%|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
2022-01-17 11:57:14|08893|42810|KL|13.37B|13370000000|50.720|748,251|1.34%|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
2022-01-17 11:57:19|08894|24573|LB|1.91B|1910000000|43.88|223,826|34.35%|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
2022-01-17 11:57:23|08895|25014|LWRK|1.82B|1820000000|26.23|170,062|-16.31%|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
2022-01-17 11:57:27|08896|24576|LNR|5.25B|5250000000|80.20|127,336|10.48%|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
2022-01-17 11:57:30|08897|42940|LAC|4.59B|4590000000|38.22|908,454|46.38%|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
2022-01-17 11:57:35|08898|24572|L|33.06B|33060000000|99.20|461,628|54.47%|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
2022-01-17 11:57:38|08899|24578|LUN|7.88B|7880000000|10.720|2,325,599|-6.38%|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
2022-01-17 11:57:42|08900|24584|MFI|3.6B|3600000000|28.85|225,462|10.66%|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
2022-01-17 11:57:46|08901|25012|MRE|935.47M|935470000|11.64|363,941|-21.67%|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
2022-01-17 11:57:50|08902|24582|MEG|4.38B|4380000000|14.26|1,867,555|207.33%|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
2022-01-17 11:57:54|08903|24591|MX|4.34B|4340000000|57.20|166,371|9.66%|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
2022-01-17 11:57:57|08904|42985|MTY|1.38B|1380000000|56.35|56,583|11.56%|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
2022-01-17 11:58:01|08905|24590|MTL|1.08B|1080000000|11.43|308,716|0.26%|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
2022-01-17 11:58:06|08906|24592|NA|34.25B|34250000000|101.31|1,375,441|38.36%|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
2022-01-17 11:58:10|08907|49233|NXE|2.76B|2760000000|5.790|2,224,856|72.84%|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|--|--
2022-01-17 11:58:13|08908|42990|NFI|1.46B|1460000000|18.94|350,823|-39.64%|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
2022-01-17 11:58:17|08909|24600|NPI|7.99B|7990000000|35.25|552,213|-24.27%|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
2022-01-17 11:58:20|08910|24606|OGC|1.4B|1400000000|1.990|1,093,233|-12.33%|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
2022-01-17 11:58:23|08911|960813|OGI|712.77M|712770000|2.07|2,014,826|-10%|25|2022-01-11|Jan 11, 2022|11/2021|-0.0038|-0.0343|30380000|29200000|2021-11-23|Nov 23, 2021|08/2021|-0.0783|-0.0414|24870000|23430000
2022-01-17 11:58:26|08912|42743|OSK|1.38B|1380000000|3.98|843,615|22.46%|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|--|--
2022-01-17 11:58:29|08913|40498|PXT|3.02B|3020000000|25.06|508,210|24%|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
2022-01-17 11:58:33|08914|24618|PKI|5.43B|5430000000|35.26|433,104|-14.85%|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
2022-01-17 11:58:36|08915|24623|POW|28.98B|28980000000|42.83|1,385,204|36.66%|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|--
2022-01-17 11:58:40|08916|943642|PSK|3.51B|3510000000|14.68|582,022|34.68%|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
2022-01-17 11:58:44|08917|25066|PBH|5.37B|5370000000|121.89|55,874|19.98%|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
2022-01-17 11:58:47|08918|25099|PVG|3.4B|3400000000|18.07|631,524|34.95%|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
2022-01-17 11:58:51|08919|24632|QBRb|7.33B|7330000000|30.65|600,721|-0.23%|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
2022-01-17 11:58:55|08920|1029163|REAL|534.19M|534190000|6.81|444,884|-62.38%|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
2022-01-17 11:58:58|08921|43058|RCH|2.4B|2400000000|43.00|68,917|24.46%|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
2022-01-17 11:59:03|08922|24642|RUS|2.11B|2110000000|33.47|170,537|41.16%|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
2022-01-17 11:59:06|08923|24645|SAP|11.81B|11810000000|28.45|600,371|-21.41%|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
2022-01-17 11:59:10|08924|25146|SEA|1.55B|1550000000|19.81|78,865|-21.39%|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
2022-01-17 11:59:14|08925|24650|SJRb|18.9B|18900000000|37.87|1,481,472|68.31%|34|2022-01-12|Jan 12, 2022|11/2021|0.39|0.3625|1390000000|1390000000|2021-10-29|Oct 29, 2021|08/2021|0.5|0.3317|1380000000|1380000000
2022-01-17 11:59:18|08926|24988|SIA|989.5M|989500000|14.76|297,093|13.19%|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
2022-01-17 11:59:21|08927|24659|SVM|780.33M|780330000|4.42|362,941|-38.95%|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
2022-01-17 11:59:24|08928|978638|SIL|1.4B|1400000000|9.68|258,158|-17.62%|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
2022-01-17 11:59:27|08929|978227|ZZZ|1.43B|1430000000|38.75|79,267|42.41%|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
2022-01-17 11:59:36|08930|24654|SNC|5.02B|5020000000|28.59|376,617|21.97%|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
2022-01-17 11:59:39|08931|958361|TOY|4.68B|4680000000|45.75|69,820|70.07%|20|2021-11-03|Nov 03, 2021|09/2021|1.26|0.9048|714500000|599590000|2021-08-04|Aug 04, 2021|06/2021|0.4|0.2017|390800000|350310000
2022-01-17 11:59:43|08932|24657|STN|7.52B|7520000000|67.62|259,385|52.13%|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
2022-01-17 11:59:46|08933|1055997|STLC|2.81B|2810000000|36.38|393,890|53.63%|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
2022-01-17 11:59:49|08934|43085|SJ|2.6B|2600000000|40.80|204,102|-11.67%|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
2022-01-17 11:59:53|08935|945165|SMU_u|3.84B|3840000000|21.81|345,875|63.98%|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
2022-01-17 11:59:57|08936|24651|SLF|42.3B|42300000000|72.18|1,885,864|21.29%|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|--
2022-01-17 12:00:00|08937|31160|SOY|801.85M|801850000|7.39|172,377|-51.92%|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
2022-01-17 12:00:04|08938|24655|SPB|2.24B|2240000000|12.70|537,377|-2.46%|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
2022-01-17 12:00:09|08939|24671|TFII|11.28B|11280000000|121.20|488,508|83.53%|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
2022-01-17 12:00:13|08940|24692|X|7.1B|7100000000|127.10|110,998|3.19%|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
2022-01-17 12:00:17|08941|25220|TXG|1.07B|1070000000|12.42|313,329|-27.79%|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
2022-01-17 12:00:23|08942|24675|TIH|8.74B|8740000000|106.02|115,603|20.67%|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
2022-01-17 12:00:27|08943|24668|TD|186.76B|186760000000|102.46|5,163,133|35.85%|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
2022-01-17 12:00:30|08944|24678|TOU|14.99B|14990000000|45.31|2,179,809|115.25%|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
2022-01-17 12:00:33|08945|43104|RNW|4.41B|4410000000|16.54|498,947|-23.92%|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
2022-01-17 12:00:36|08946|1011025|TSU|1.86B|1860000000|45.29|96,830|111.39%|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
2022-01-17 12:00:39|08947|24566|TRQ|4.11B|4110000000|20.42|267,869|33.9%|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
2022-01-17 12:00:43|08948|24682|VET|3.23B|3230000000|19.88|1,874,182|193.22%|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
2022-01-17 12:00:47|08949|43133|VFF|715.51M|715510000|8.12|459,268|-49.69%|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
2022-01-17 12:00:50|08950|976223|WELL|874.05M|874050000|4.200|1,035,517|-44.88%|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
2022-01-17 12:00:52|08951|43141|WDO|1.55B|1550000000|10.97|337,026|18.59%|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
2022-01-17 12:00:56|08952|24686|WFG|13.05B|13050000000|122.10|457,464|60.64%|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
2022-01-17 12:01:01|08953|25241|WCP|5.38B|5380000000|8.73|3,252,912|69.19%|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
2022-01-17 12:01:06|08954|43147|WPK|2.4B|2400000000|36.86|85,378|-13.09%|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
2022-01-17 12:01:10|08955|978215|WIRu|1.84B|1840000000|21.77|1,323,560|42.29%|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
2022-01-17 12:01:13|08956|24919|WSP|20.12B|20120000000|170.80|133,886|38.82%|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
2022-01-17 12:01:16|08957|951635|WEED|4.15B|4150000000|10.530|2,322,409|-75.22%|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
2022-01-17 12:01:19|08958|1055210|GOLD|33.24B|33240000000|18.68|16,785,098|-18.82%|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
2022-01-17 12:01:23|08959|24589|MRU|16.13B|16130000000|66.77|390,359|14.59%|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
2022-01-17 12:01:26|08960|24473|BMO|96.05B|96050000000|148.16|2,139,858|47.23%|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
2022-01-17 12:01:28|08961|24453|AQN|11.66B|11660000000|17.36|2,547,077|-19.37%|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
2022-01-17 12:01:32|08962|24469|BCE|60.39B|60390000000|66.45|3,022,978|19%|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
2022-01-17 12:01:36|08963|24520|DML|1.37B|1370000000|1.70|4,087,339|75.26%|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|--
2022-01-17 12:01:40|08964|25153|SII|1.22B|1220000000|48.99|49,146|32.58%|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
2022-01-17 12:01:44|08965|1055247|YRI|5.03B|5030000000|5.25|4,242,119|-18.48%|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
2022-01-17 12:01:47|08966|24498|CNQ|76.72B|76720000000|65.18|5,645,297|106.79%|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
2022-01-17 12:01:50|08967|1164007|DND|2.86B|2860000000|41.61|276,058|-2.96%|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
2022-01-17 12:01:53|08968|42839|ENGH|2.57B|2570000000|46.34|95,211|-26.74%|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
2022-01-17 12:01:56|08969|24536|FFH|16.92B|16920000000|637.49|77,337|30.68%|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
2022-01-17 12:01:59|08970|24952|IFP|2.66B|2660000000|43.67|325,208|95.13%|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
2022-01-17 12:02:03|08971|24575|LIF|2.5B|2500000000|39.00|299,586|19.3%|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
2022-01-17 12:02:06|08972|1123415|LSPD|6.77B|6770000000|45.92|918,078|-48.6%|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
2022-01-17 12:02:07|08973|1166355|NVEI|11.94B|11940000000|83.56|499,027|23.17%|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
2022-01-17 12:02:11|08974|24605|ONEX|8.36B|8360000000|96.38|135,515|33.97%|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|--|--
2022-01-17 12:02:15|08975|24608|OTEX|16.17B|16170000000|59.55|538,229|1.21%|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
2022-01-17 12:02:18|08976|24680|TRP|61.5B|61500000000|62.80|4,406,247|11.01%|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
2022-01-17 12:02:22|08977|24603|NWC|1.67B|1670000000|34.77|118,874|7.75%|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
2022-01-17 12:02:25|08978|24679|TRI|67.06B|67060000000|137.66|364,216|34.74%|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
2022-01-17 12:02:28|08979|43109|TCN|5.23B|5230000000|19.22|520,494|69.79%|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
2022-01-17 12:02:33|08980|24691|WTE|1.78B|1780000000|28.10|123,989|70.2%|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
2022-01-17 12:02:36|08981|998086|GOOS|3.45B|3450000000|32.33|1,179,428|-4.35%|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
2022-01-17 12:02:39|08982|1055239|BB|6.5B|6500000000|11.37|2,685,691|-8.89%|21|2021-12-21|Dec 21, 2021|11/2021|0.00|-0.0939|236540000|236540000|2021-09-22|Sep 22, 2021|08/2021|-0.0759|-0.0964|221280000|221280000
2022-01-17 12:02:43|08983|24470|BEI_u|2.57B|2570000000|55.38|112,005|58.91%|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
2022-01-17 12:02:46|08984|24777|BYD|4.04B|4040000000|187.95|57,420|-14.89%|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
2022-01-17 12:02:51|08985|985736|BBU_u|8.46B|8460000000|57.35|64,422|17.04%|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
2022-01-17 12:02:54|08986|42747|BIP_u|22.83B|22830000000|74.81|246,226|9.98%|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
2022-01-17 12:02:58|08987|1177000|BPYP_pa|-|-|31.61|15,498|-|0||
2022-01-17 12:03:00|08988|977801|BEP_pg|19.39B|19390000000|26.80|4,501|5.68%|0||
2022-01-17 12:03:03|08989|24482|CAR_u|9.88B|9880000000|56.41|337,157|12.17%|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
2022-01-17 12:03:06|08990|1055219|CNR|109.1B|109100000000|154.97|1,071,528|9.04%|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
2022-01-17 12:03:09|08991|24501|CP|90.1B|90100000000|97.33|2,064,753|7.13%|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
2022-01-17 12:03:14|08992|42784|CHP_u|4.81B|4810000000|14.68|347,936|15.32%|28|2021-11-03|Nov 03, 2021|09/2021|0.226|--|331290000|--|2021-07-21|Jul 21, 2021|06/2021|0.117|--|323940000|--
2022-01-17 12:03:17|08993|24822|CRR_u|2.97B|2970000000|18.05|151,242|24.23%|25|2021-11-09|Nov 09, 2021|09/2021|-0.08|--|101520000|--|2021-08-04|Aug 04, 2021|06/2021|-0.11|--|100010000|101560000
2022-01-17 12:03:20|08994|24527|ELD|2.18B|2180000000|11.97|429,065|-16.64%|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
2022-01-17 12:03:25|08995|24534|FCR_u|4.05B|4050000000|18.46|485,709|26.96%|33|2021-11-02|Nov 02, 2021|09/2021|0.82|--|165600000|--|2021-08-04|Aug 04, 2021|06/2021|0.96|--|167200000|--
2022-01-17 12:03:28|08996|953907|FSV|9.09B|9090000000|207.17|79,544|17.54%|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
2022-01-17 12:03:30|08997|24564|IMO|35.16B|35160000000|50.98|1,450,819|90.15%|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
2022-01-17 12:03:34|08998|40490|IIP_u|2.28B|2280000000|16.26|300,313|15.32%|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
2022-01-17 12:03:38|08999|24969|KMP_u|2.46B|2460000000|22.25|163,905|25.92%|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
2022-01-17 12:03:42|09000|1055235|MFC|50.29B|50290000000|25.98|7,749,274|7.44%|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
2022-01-17 12:03:45|09001|25045|NWH_u|2.98B|2980000000|13.65|430,355|6.31%|33|2021-11-12|Nov 12, 2021|09/2021|0.57|--|95600000|--|2021-08-13|Aug 13, 2021|06/2021|0.37|--|90100000|--
2022-01-17 12:03:48|09002|941685|OR|2.44B|2440000000|14.67|344,025|-2.72%|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
2022-01-17 12:03:52|09003|24624|PPL|22.25B|22250000000|40.43|2,022,410|15.91%|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
2022-01-17 12:03:57|09004|24468|PRMW|3.46B|3460000000|21.62|88,971|4.14%|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
2022-01-17 12:04:01|09005|31157|RBA|8.56B|8560000000|77.67|140,988|0.92%|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
2022-01-17 12:04:04|09006|24514|SRU_u|4.56B|4560000000|31.53|318,305|33.66%|29|2021-11-11|Nov 11, 2021|09/2021|0.52|--|195170000|--|2021-08-11|Aug 11, 2021|06/2021|0.54|--|193940000|--
2022-01-17 12:04:07|09007|976225|TECKa|23.28B|23280000000|43.65|2,260|53.16%|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
2022-01-17 12:04:10|09008|24662|T|40.58B|40580000000|29.82|2,245,933|12.4%|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
2022-01-17 12:04:14|09009|24663|TA|3.5B|3500000000|12.90|475,230|17.92%|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
2022-01-17 12:04:17|09010|24665|TCLa|1.76B|1760000000|20.26|194,494|-6.51%|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
2022-01-17 12:04:21|09011|24446|AEM|15.74B|15740000000|64.51|923,405|-26.18%|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
2022-01-17 12:04:24|09012|24480|BTO|4.72B|4720000000|4.47|5,271,852|-30.27%|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
2022-01-17 12:04:28|09013|31094|BLDP|4.09B|4090000000|13.80|1,154,299|-64.83%|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
2022-01-17 12:04:31|09014|24683|BHC|12.17B|12170000000|33.94|431,257|1.13%|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
2022-01-17 12:04:34|09015|42751|DOO|8.33B|8330000000|102.02|191,724|16.05%|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
2022-01-17 12:04:37|09016|1055217|CCO|11.22B|11220000000|28.31|1,521,154|71.78%|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
2022-01-17 12:04:41|09017|24492|CIX|5.12B|5120000000|26.01|525,782|57.54%|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
2022-01-17 12:04:44|09018|962584|CRON|1.83B|1830000000|4.91|490,866|-64.78%|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
2022-01-17 12:04:47|09019|1055225|ENB|67.28B|67280000000|52.30|9,030,059|16.53%|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
2022-01-17 12:04:50|09020|24539|FR|3.43B|3430000000|13.43|614,031|-10.88%|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
2022-01-17 12:04:54|09021|1159533|GFL|14.35B|14350000000|42.89|305,453|12.22%|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
2022-01-17 12:04:56|09022|1055232|K|8.77B|8770000000|7.00|4,292,434|-21.08%|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
2022-01-17 12:05:00|09023|24990|MAG|1.83B|1830000000|18.82|256,451|-20.02%|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
2022-01-17 12:05:04|09024|24586|MG|33.49B|33490000000|111.74|750,582|20.32%|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
2022-01-17 12:05:08|09025|24598|NGD|1.4B|1400000000|2.040|1,866,754|-17.41%|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
2022-01-17 12:05:11|09026|24597|NG|2.73B|2730000000|8.22|133,879|-27.64%|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|--|--
2022-01-17 12:05:13|09027|1057244|NTR|51.39B|51390000000|90.31|1,188,692|32.28%|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
2022-01-17 12:05:17|09028|24609|PAAS|6.05B|6050000000|28.84|412,403|-22.81%|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
2022-01-17 12:05:21|09029|943641|QSR|22.54B|22540000000|71.77|815,105|-10.37%|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
2022-01-17 12:05:26|09030|1055240|RY|209.84B|209840000000|147.29|3,730,848|35.88%|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
2022-01-17 12:05:29|09031|25177|SSL|1.47B|1470000000|7.73|248,998|-8.63%|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
2022-01-17 12:05:32|09032|25152|SHOP|173.25B|173250000000|1,382.07|184,062|-7.3%|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
2022-01-17 12:05:36|09033|24656|SSRM|4.36B|4360000000|20.63|446,878|-4.97%|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
2022-01-17 12:05:38|09034|1055242|SU|51.38B|51380000000|35.45|10,648,979|51.76%|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
2022-01-17 12:05:42|09035|1170093|TIXT|9.76B|9760000000|36.85|132,598|-|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
2022-01-17 12:05:44|09036|1173238|TLRY|4B|4000000000|8.60|1,913,848|-|12|2022-01-10|Jan 10, 2022|11/2021|0.016|-0.1078|196700000|215960000|2021-10-07|Oct 07, 2021|08/2021|-0.1|-0.0746|210810000|218160000
2022-01-17 12:05:47|09037|24471|WCN|40.93B|40930000000|157.67|268,996|21.65%|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
2022-01-17 12:05:50|09038|24690|WPRT|454.89M|454890000|2.69|528,198|-69.08%|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
2022-01-17 12:05:53|09039|24652|WPM|22.36B|22360000000|49.76|945,907|-1.95%|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
2022-01-17 12:05:58|09040|24542|FTS|27.84B|27840000000|58.88|1,537,994|12.95%|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
2022-01-17 12:06:02|09041|24637|REI_u|7.14B|7140000000|22.71|955,645|29.25%|33|2021-11-09|Nov 09, 2021|09/2021|0.4328|--|260190000|--|2021-08-05|Aug 05, 2021|06/2021|0.4571|--|265850000|--
2022-01-17 12:06:07|09042|43433|005930|521.12T|5.2112E+14|77,500|3,481,333|-11.93%|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
2022-01-17 12:06:10|09043|43430|000660|88.36T|8.836E+13|127,000|1,106,251|-0.78%|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
2022-01-17 12:06:14|09044|43493|035420|50.98T|5.098E+13|343,500|156,534|12.58%|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
2022-01-17 12:06:17|09045|979247|035720|40.72T|4.072E+13|92,900|508,581|6.86%|21|2021-11-04|Nov 04, 2021|09/2021|1759.49|616.58|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|709.5|706.14|1000000000|1000000000
2022-01-17 12:06:21|09046|43450|006400|42.82T|4.282E+13|641,000|104,857|-11.67%|32|2021-11-03|Nov 03, 2021|09/2021|5616.46|5616.46|3000000000|3000000000|2021-08-17|Aug 17, 2021|06/2021|4050.07|4023.64|3000000000|3000000000
2022-01-17 12:06:25|09047|43424|051910|52.76T|5.276E+13|707,000|94,811|-27.78%|32|2021-10-25|Oct 25, 2021|09/2021|8524.23|5896.33|10000000000|10000000000|2021-08-17|Aug 17, 2021|06/2021|21938.89|22641.47|11000000000|11000000000
2022-01-17 12:06:28|09048|43399|005380|44.22T|4.422E+13|205,000|231,669|-15%|32|2021-10-26|Oct 26, 2021|09/2021|6207.78|6305.87|28000000000|28000000000|2021-07-22|Jul 22, 2021|06/2021|7624.56|7226.77|30000000000|28000000000
2022-01-17 12:06:31|09049|979618|068270|23.83T|2.383E+13|160,000|739,006|-48.69%|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
2022-01-17 12:06:35|09050|43460|000270|33.6T|3.36E+13|82,700|459,162|16.03%|32|2021-10-28|Oct 28, 2021|09/2021|2830.1|2672.48|17000000000|17000000000|2021-08-17|Aug 17, 2021|06/2021|3349.49|3349.49|18000000000|18000000000
2022-01-17 12:06:38|09051|43413|105560|24.24T|2.424E+13|61,200|588,377|34.73%|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
2022-01-17 12:06:41|09052|43531|005490|22.61T|2.261E+13|292,500|169,211|6.36%|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
2022-01-17 12:06:45|09053|43398|012330|23.26T|2.326E+13|250,500|130,613|-22.4%|32|2021-10-22|Oct 22, 2021|09/2021|5758.49|6055.61|9000000000|10000000000|2021-08-17|Aug 17, 2021|06/2021|7031.69|6964.15|10000000000|10000000000
2022-01-17 12:06:50|09054|43453|055550|20.3T|2.03E+13|38,850|599,499|15.74%|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
2022-01-17 12:06:53|09055|43348|066570|24.95T|2.495E+13|140,500|481,346|0.71%|32|2021-10-28|Oct 28, 2021|09/2021|2260.8|2812.15|18000000000|18000000000|2021-08-17|Aug 17, 2021|06/2021|-2161.91|235.19|17000000000|17000000000
2022-01-17 12:06:56|09056|993256|207940|56.24T|5.624E+13|826,000|24,801|2.74%|20|2021-10-26|Oct 26, 2021|09/2021|1991.92|3478.21|450700000000|450730000000|2021-08-17|Aug 17, 2021|06/2021|1836.62|4583.49|412200000000|412200000000
2022-01-17 12:06:59|09057|43404|096770|21.89T|2.189E+13|265,000|169,470|0.19%|32|2021-10-29|Oct 29, 2021|09/2021|4602.15|4752.3|12000000000|12000000000|2021-08-13|Aug 13, 2021|06/2021|3307.01|2839|11000000000|11000000000
2022-01-17 12:07:03|09058|43378|086790|13.47T|1.347E+13|45,100|536,552|17.82%|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
2022-01-17 12:07:07|09059|43448|036570|11.97T|1.197E+13|588,000|104,830|-36.36%|33|2021-11-11|Nov 11, 2021|09/2021|4687.78|4403.26|500600000000|500690000000|2021-08-17|Aug 17, 2021|06/2021|4440.52|4214.63|538540000000|538620000000
2022-01-17 12:07:11|09060|43477|028260|18.95T|1.895E+13|113,000|179,582|-26.06%|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
2022-01-17 12:07:15|09061|43521|051900|15.44T|1.544E+13|957,000|25,530|-38.86%|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
2022-01-17 12:07:17|09062|1176172|259960|16.08T|1.608E+13|341,000.00|130,696|-|7|2021-12-01|Dec 01, 2021|09/2021|3116.01|3257.58|521900000000|495680000000|2021-11-15|Nov 15, 2021|09/2020|2353.48|--|366800000000|--
2022-01-17 12:07:20|09063|1166996|352820|11.74T|1.174E+13|280,000|111,006|82.4%|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
2022-01-17 12:07:24|09064|43365|011200|12.32T|1.232E+13|25,050|1,135,169|69.93%|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
2022-01-17 12:07:28|09065|43350|009150|13.95T|1.395E+13|184,000|263,020|-8.44%|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
2022-01-17 12:07:33|09066|43480|033780|9.77T|9.77E+12|78,900|240,665|-3.67%|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
2022-01-17 12:07:36|09067|43520|034730|13.69T|1.369E+13|241,500|96,493|-20.33%|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
2022-01-17 12:07:39|09068|1031014|091990|11.05T|1.105E+13|65,400|832,005|-52.34%|19|2021-11-18|Nov 18, 2021|09/2021|262.61|465.19|409100000000|428680000000|2021-08-13|Aug 13, 2021|06/2021|411.83|430.35|433150000000|440660000000
2022-01-17 12:07:43|09069|1010663|251270|9.05T|9.05E+12|112,000|117,769|-11.29%|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
2022-01-17 12:07:47|09070|43508|003550|13.09T|1.309E+13|80,500|181,685|-19.81%|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
2022-01-17 12:07:51|09071|43525|015760|13.74T|1.374E+13|21,300|678,711|-16.01%|33|2021-11-18|Nov 18, 2021|09/2021|-1628.19|-1200.03|16000000000|16000000000|2021-08-13|Aug 13, 2021|06/2021|-1083.92|-1266.29|13000000000|13000000000
2022-01-17 12:07:54|09072|1131302|316140|10.92T|1.092E+13|14,800|1,012,996|47.18%|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
2022-01-17 12:07:57|09073|43370|000810|9.1T|9.1E+12|214,500|70,770|16.4%|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
2022-01-17 12:08:00|09074|43544|034020|10.5T|1.05E+13|19,800|8,886,875|51.78%|31|2021-11-04|Nov 04, 2021|09/2021|58.52|--|3000000000|--|2021-08-13|Aug 13, 2021|06/2021|48.29|--|2000000000|--
2022-01-17 12:08:04|09075|43514|003490|10.09T|1.009E+13|28,250|451,050|14.12%|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
2022-01-17 12:08:07|09076|1175885|323410|22T|22000000000000|45,100.00|778,132|-|6|2021-12-01|Dec 01, 2021|09/2021|113.79|116.47|168000000000|170160000000|2021-11-15|Nov 15, 2021|09/2020|111.25|--|203100000000|--
2022-01-17 12:08:12|09077|43507|030200|7.31T|7.31E+12|31,000|312,456|29.05%|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
2022-01-17 12:08:15|09078|43416|090430|9.6T|9.6E+12|149,500|88,368|-31.52%|33|2021-10-29|Oct 29, 2021|09/2021|623.19|621.96|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1020.13|1031.54|1000000000|1000000000
2022-01-17 12:08:19|09079|43428|032830|11.94T|1.194E+13|66,100|173,208|-19.25%|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
2022-01-17 12:08:23|09080|948394|018260|11.64T|1.164E+13|150,000|69,743|-26.78%|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
2022-01-17 12:08:26|09081|1123980|247540|9.89T|9.89E+12|435,100|74,169|129.06%|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
2022-01-17 12:08:30|09082|43541|009540|6.88T|6.88E+12|93,300|130,041|-17.37%|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
2022-01-17 12:08:34|09083|43463|034220|8.61T|8.61E+12|23,600|1,186,749|11.16%|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
2022-01-17 12:08:39|09084|43457|009830|7.49T|7.49E+12|38,050|397,355|-27.84%|33|2021-11-05|Nov 05, 2021|09/2021|2138.77|2159.84|2000000000|2000000000|2021-08-12|Aug 12, 2021|06/2021|1845.9|1627.32|2000000000|2000000000
2022-01-17 12:08:44|09085|43524|021240|5.32T|5.32E+12|73,100|119,251|-0.68%|32|2021-11-05|Nov 05, 2021|09/2021|1849.31|1849.7|933990000000|934000000000|2021-08-17|Aug 17, 2021|06/2021|1569.71|1570.01|905400000000|899870000000
2022-01-17 12:08:47|09086|43381|010130|9.65T|9.65E+12|548,000|25,919|34.06%|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
2022-01-17 12:08:51|09087|43473|010950|10.87T|1.087E+13|93,600|180,605|26.29%|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
2022-01-17 12:08:53|09088|979183|028300|3.69T|3.69E+12|34,400|231,830|-25.08%|19|2021-11-18|Nov 18, 2021|09/2021|-301.00|--|10140000000|--|2021-08-17|Aug 17, 2021|06/2021|-300.86|--|8390000000|--
2022-01-17 12:08:56|09089|979031|003670|10.07T|1.007E+13|128,000|149,237|0.39%|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
2022-01-17 12:09:00|09090|43492|032640|5.86T|5.86E+12|13,150|638,080|8.2%|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
2022-01-17 12:09:04|09091|43346|018880|6.62T|6.62E+12|12,000|499,686|-30.81%|33|2021-11-11|Nov 11, 2021|09/2021|95.67|121.8|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|181.19|115.16|1000000000|1000000000
2022-01-17 12:09:07|09092|979607|066970|6.01T|6.01E+12|195,800|194,361|150.77%|19|2021-11-17|Nov 17, 2021|09/2021|-336.11|396.46|240700000000|255070000000|2021-08-13|Aug 13, 2021|06/2021|-137.83|-122.23|205400000000|205400000000
2022-01-17 12:09:11|09093|43371|000720|5T|5000000000000|43,850|239,414|2.8%|32|2021-11-11|Nov 11, 2021|09/2021|897.66|988.55|4000000000|4000000000|2021-08-17|Aug 17, 2021|06/2021|1071.2|1102.85|4000000000|4000000000
2022-01-17 12:09:15|09094|43374|011170|7.42T|7.42E+12|213,000|68,408|-28.74%|32|2021-10-22|Oct 22, 2021|09/2021|8978.73|9123.78|4000000000|4000000000|2021-08-13|Aug 13, 2021|06/2021|14090.21|14376.82|4000000000|4000000000
2022-01-17 12:09:19|09095|43366|010140|4.86T|4.86E+12|5,530|1,643,711|-14.32%|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
2022-01-17 12:09:22|09096|43400|004020|5.9T|5.9E+12|43,200|303,211|1.04%|32|2021-10-22|Oct 22, 2021|09/2021|2850.82|2926.87|5000000000|5000000000|2021-08-17|Aug 17, 2021|06/2021|2512.03|2216.91|5000000000|5000000000
2022-01-17 12:09:26|09097|43540|071050|4.56T|4.56E+12|78,600|113,079|-8.45%|27|2021-11-04|Nov 04, 2021|09/2021|14267.18|10766.2|722000000000|662750000000|2021-08-17|Aug 17, 2021|06/2021|5419.42|5419.42|613000000000|604940000000
2022-01-17 12:09:30|09098|1166027|293490|5.48T|5.48E+12|69,800.00|563,744|52.98%|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
2022-01-17 12:09:33|09099|43538|011790|5.61T|5.61E+12|156,000|110,090|51.44%|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
2022-01-17 12:09:38|09100|43435|028050|4.62T|4.62E+12|22,950|649,020|70.07%|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
2022-01-17 12:09:42|09101|1050118|263750|6.96T|6.96E+12|111,900|304,241|112.46%|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
2022-01-17 12:09:46|09102|43422|035250|5.15T|5.15E+12|25,650|363,286|1.59%|33|2021-11-11|Nov 11, 2021|09/2021|142.52|184.34|245200000000|247660000000|2021-08-17|Aug 17, 2021|06/2021|103.12|56.38|203810000000|203620000000
2022-01-17 12:09:49|09103|1171784|302440|15.3T|1.53E+13|196,500|195,147|-|6|2021-12-01|Dec 01, 2021|09/2021|999.22|999.22|220820000000|220800000000|2021-08-13|Aug 13, 2021|06/2021|690.33|--|144600000000|144800000000
2022-01-17 12:09:55|09104|44089|139480|4.02T|4.02E+12|143,000|63,786|-18.34%|29|2021-11-18|Nov 18, 2021|09/2021|5200.56|18365.07|6000000000|6000000000|2021-08-17|Aug 17, 2021|06/2021|-93|-111.84|5000000000|5000000000
2022-01-17 12:09:59|09105|43532|000100|4.17T|4.17E+12|60,400|166,618|-16.06%|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
2022-01-17 12:10:03|09106|43465|011070|9.1T|9.1E+12|359,000|159,337|93.78%|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
2022-01-17 12:10:06|09107|43347|011780|4.63T|4.63E+12|167,500|84,800|1.8%|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
2022-01-17 12:10:09|09108|43379|086280|6.51T|6.51E+12|170,000|63,825|-9.63%|32|2021-11-11|Nov 11, 2021|09/2021|4891.73|5308.27|5000000000|5000000000|2021-08-17|Aug 17, 2021|06/2021|5708.8|5708.8|5000000000|5000000000
2022-01-17 12:10:13|09109|43441|006800|4.96T|4.96E+12|8,580|672,716|-15.25%|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
2022-01-17 12:10:17|09110|44101|161390|4.84T|4.84E+12|37,300|146,300|-6.12%|30|2021-11-08|Nov 08, 2021|09/2021|1292.75|1233.27|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1295.87|1205.84|1000000000|1000000000
2022-01-17 12:10:21|09111|43376|097950|5.76T|5.76E+12|378,000|29,633|-13.73%|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
2022-01-17 12:10:24|09112|43856|014680|2.94T|2.94E+12|261,000|38,018|32.99%|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
2022-01-17 12:10:27|09113|43407|016360|3.8T|3.8E+12|42,100|219,462|1.81%|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
2022-01-17 12:10:30|09114|979869|112040|4.52T|4.52E+12|137,800|490,656|638.1%|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
2022-01-17 12:10:33|09115|43542|024110|8.04T|8.04E+12|10,650|702,024|22.26%|32|2021-10-22|Oct 22, 2021|09/2021|763.38|840.21|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|779.37|850.77|1000000000|1000000000
2022-01-17 12:10:37|09116|1010641|267250|3.79T|3.79E+12|52,300|136,577|-4.57%|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
2022-01-17 12:10:39|09117|1175253|383220|6.95T|6.95E+12|878,000.00|22,672|-|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
2022-01-17 12:10:43|09118|43522|006360|3.65T|3.65E+12|42,800|219,473|2.03%|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
2022-01-17 12:10:47|09119|1163147|326030|7.19T|7.19E+12|87,600|137,720|-41.96%|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
2022-01-17 12:10:50|09120|43455|005830|3.88T|3.88E+12|64,500|113,816|50.64%|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
2022-01-17 12:10:54|09121|1031094|271560|4.19T|4.19E+12|103,500|67,572|-13.17%|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
2022-01-17 12:11:00|09122|43780|008770|2.93T|2.93E+12|75,100|151,235|-9.66%|32|2021-10-22|Oct 22, 2021|09/2021|-30.48|188.28|969000000000|990680000000|2021-08-17|Aug 17, 2021|06/2021|318.24|419.6|953400000000|953000000000
2022-01-17 12:11:04|09123|44107|180640|3.84T|3.84E+12|56,600|62,195|-14.46%|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
2022-01-17 12:11:07|09124|980033|196170|2.7T|2.7E+12|60,600|133,458|-37.39%|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
2022-01-17 12:11:10|09125|43414|138930|2.88T|2.88E+12|8,580|802,331|47.62%|32|2021-11-03|Nov 03, 2021|09/2021|847.09|748.55|820910000000|809320000000|2021-07-29|Jul 29, 2021|06/2021|844.65|846.49|831000000000|810560000000
2022-01-17 12:11:15|09126|43469|010060|2.23T|2.23E+12|94,500|122,316|-6.24%|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
2022-01-17 12:11:18|09127|1156618|336260|2.69T|2.69E+12|41,400.00|232,766|-20.89%|8|2021-12-01|Dec 01, 2021|09/2021|82.28|82.16|122700000000|124250000000|2021-08-13|Aug 13, 2021|06/2021|5.15|14.89|55600000000|59730000000
2022-01-17 12:11:21|09128|43419|000990|3.66T|3.66E+12|83,600|411,373|38.06%|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
2022-01-17 12:11:25|09129|43962|047810|3.48T|3.48E+12|34,950|288,482|27.03%|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
2022-01-17 12:11:29|09130|942445|204320|2.73T|2.73E+12|57,800|171,195|-19.39%|21|2021-10-22|Oct 22, 2021|09/2021|599.62|863.69|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1666.63|854.08|1000000000|1000000000
2022-01-17 12:11:32|09131|979725|086520|2.46T|2.46E+12|101,600|710,022|136.81%|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
2022-01-17 12:11:36|09132|43354|020150|5.16T|5.16E+12|111,000|186,984|91.53%|31|2021-11-11|Nov 11, 2021|09/2021|497.9|501.3|197800000000|196290000000|2021-08-17|Aug 17, 2021|06/2021|389|389.11|171050000000|171060000000
2022-01-17 12:11:40|09133|43495|012750|2.44T|2.44E+12|70,300|41,293|-19.27%|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
2022-01-17 12:11:43|09134|43440|128940|3.23T|3.23E+12|256,500|25,584|-26.29%|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
2022-01-17 12:11:47|09135|1060774|285130|2.74T|2.74E+12|142,000|79,045|-37.98%|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
2022-01-17 12:11:50|09136|1169264|375500|2.61T|2.61E+12|126,000|82,587|-|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
2022-01-17 12:11:53|09137|979620|068760|3.55T|3.55E+12|87,100|256,943|-51.14%|19|2021-11-15|Nov 15, 2021|09/2021|243.48|--|90900000000|--|2021-08-12|Aug 12, 2021|06/2021|361.07|--|98740000000|--
2022-01-17 12:11:58|09138|979600|067160|1.67T|1.67E+12|161,900|63,001|143.63%|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
2022-01-17 12:12:01|09139|979248|035760|2.8T|2.8E+12|132,500|59,791|-17.02%|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
2022-01-17 12:12:06|09140|43497|078930|3.77T|3.77E+12|39,150|134,366|-1.26%|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
2022-01-17 12:12:09|09141|979800|096530|2.82T|2.82E+12|54,100|394,243|-39.86%|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
2022-01-17 12:12:12|09142|1094002|298050|2.38T|2.38E+12|522,000|22,505|222.05%|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
2022-01-17 12:12:15|09143|43545|005940|3.78T|3.78E+12|12,000|415,336|2.13%|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
2022-01-17 12:12:20|09144|44004|081660|1.94T|1.94E+12|31,600|209,713|-30.69%|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
2022-01-17 12:12:23|09145|979520|058470|2.95T|2.95E+12|191,300|31,390|26.27%|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
2022-01-17 12:12:26|09146|993306|241560|4.08T|4.08E+12|40,250|129,706|25.58%|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
2022-01-17 12:12:30|09147|43362|010620|3.22T|3.22E+12|78,500|171,870|56.29%|32|2021-11-11|Nov 11, 2021|09/2021|370|370.46|619200000000|638140000000|2021-08-17|Aug 17, 2021|06/2021|-3666.05|-3665.3|722850000000|715880000000
2022-01-17 12:12:34|09148|43892|019170|1.39T|1.39E+12|26,000|503,646|-77.38%|21|2021-11-11|Nov 11, 2021|09/2021|9.37|--|48390000000|--|2021-08-17|Aug 17, 2021|06/2021|9.37|--|46170000000|--
2022-01-17 12:12:38|09149|43484|004170|2.38T|2.38E+12|240,500|48,797|-1.82%|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
2022-01-17 12:12:40|09150|43838|012510|1.93T|1.93E+12|63,200|61,820|-45.09%|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
2022-01-17 12:12:46|09151|43352|030000|2.29T|2.29E+12|22,050|202,968|9.8%|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
2022-01-17 12:12:49|09152|1094000|298020|2.28T|2.28E+12|510,000|27,140|104.8%|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
2022-01-17 12:12:53|09153|50596|064350|2.45T|2.45E+12|22,450|236,403|10.32%|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
2022-01-17 12:12:58|09154|43377|000120|2.48T|2.48E+12|123,500|27,889|-26.92%|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
2022-01-17 12:13:01|09155|43590|001450|2.07T|2.07E+12|26,100|273,162|18.57%|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
2022-01-17 12:13:04|09156|43527|036460|3.18T|3.18E+12|36,350|169,227|8.28%|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
2022-01-17 12:13:10|09157|942842|112610|2.62T|2.62E+12|61,000|108,732|-24.35%|21|2021-11-18|Nov 18, 2021|09/2021|241.77|241.78|214450000000|218190000000|2021-08-17|Aug 17, 2021|06/2021|531.68|17.04|279000000000|286550000000
2022-01-17 12:13:12|09158|979336|041510|1.6T|1.6E+12|68,400|262,359|132.44%|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
2022-01-17 12:13:15|09159|43485|120110|1.95T|1.95E+12|66,500|118,086|57.83%|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
2022-01-17 12:13:20|09160|43503|006280|2.33T|2.33E+12|200,000|35,204|-51.62%|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
2022-01-17 12:13:24|09161|43364|004000|1.88T|1.88E+12|72,500|104,218|31.89%|31|2021-10-27|Oct 27, 2021|09/2021|8049.00|1,546|492100000000|486040000000|2021-08-17|Aug 17, 2021|06/2021|4477.00|1,418|421700000000|421700000000
2022-01-17 12:13:28|09162|43775|008560|3.82T|3.82E+12|6,250|1,024,276|69.88%|21|2021-12-01|Dec 01, 2021|09/2021|285.00|230.00|451000000000|421500000000|2021-08-09|Aug 09, 2021|06/2021|265.59|273.00|483000000000|483000000000
2022-01-17 12:13:33|09163|43356|012450|2.68T|2.68E+12|52,500|214,483|48.26%|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
2022-01-17 12:13:38|09164|43415|017800|1.63T|1.63E+12|39,900|64,322|-6.85%|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
2022-01-17 12:13:42|09165|43955|039490|2.62T|2.62E+12|102,000|50,465|-30.61%|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
2022-01-17 12:13:47|09166|44087|139130|1.65T|1.65E+12|9,640|310,653|32.02%|32|2021-10-28|Oct 28, 2021|09/2021|819.86|788.81|504540000000|507520000000|2021-08-17|Aug 17, 2021|06/2021|918.13|918.13|536000000000|525310000000
2022-01-17 12:13:50|09167|43517|000880|2.21T|2.21E+12|31,350|180,705|1.76%|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
2022-01-17 12:13:54|09168|979264|036490|3.61T|3.61E+12|402,900|29,410|23.93%|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
2022-01-17 12:13:58|09169|44106|175330|1.69T|1.69E+12|8,530|330,348|47.59%|21|2021-10-28|Oct 28, 2021|09/2021|666.00|549.00|398800000000|393070000000|2021-08-17|Aug 17, 2021|06/2021|727.00|1,861|386250000000|378290000000
2022-01-17 12:14:01|09170|43537|002380|2.87T|2.87E+12|376,000|29,565|93.09%|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
2022-01-17 12:14:04|09171|979251|035900|1.47T|1.47E+12|44,700|259,233|24%|20|2021-11-18|Nov 18, 2021|09/2021|499.00|348.75|57250000000|56910000000|2021-08-17|Aug 17, 2021|06/2021|337.5|337.5|41000000000|40800000000
2022-01-17 12:14:07|09172|43548|000060|5.36T|5.36E+12|47,150|209,084|206.38%|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
2022-01-17 12:14:12|09173|43499|001040|2.61T|2.61E+12|79,700|41,534|-31.33%|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
2022-01-17 12:14:16|09174|43443|002790|3.37T|3.37E+12|41,000|81,441|-34.4%|22|2021-11-02|Nov 02, 2021|09/2021|265.74|280.21|1000000000|1000000000|2021-08-17|Aug 17, 2021|06/2021|1271.74|1218.96|1000000000|1000000000
2022-01-17 12:14:19|09175|1057402|282330|2.49T|2.49E+12|151,000|23,521|3.79%|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
2022-01-17 12:14:22|09176|979797|095700|1.37T|1.37E+12|54,400|66,687|-47.78%|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|--
2022-01-17 12:14:25|09177|980144|240810|1.91T|1.91E+12|40,600|154,570|-11.46%|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
2022-01-17 12:14:28|09178|43405|028670|2.88T|2.88E+12|5,260|1,521,184|11.04%|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
2022-01-17 12:14:32|09179|979975|145020|1.74T|1.74E+12|143,900|52,302|-33.93%|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
2022-01-17 12:14:36|09180|43816|011000|1.16T|1.16E+12|15,550|1,213,632|16.05%|19|2021-11-08|Nov 08, 2021|09/2021|-119.62|--|6510000000|--|2021-08-17|Aug 17, 2021|06/2021|-139.6|--|12790000000|--
2022-01-17 12:14:39|09181|43783|008930|3.35T|3.35E+12|48,550|75,577|-36.4%|20|2021-11-02|Nov 02, 2021|09/2021|244.54|--|236400000000|--|2021-08-17|Aug 17, 2021|06/2021|163.42|--|235300000000|--
2022-01-17 12:14:43|09182|44084|138040|6.56T|6.56E+12|54,500|251,286|431.91%|19|2021-11-15|Nov 15, 2021|09/2021|1714.79|--|3000000000|--|2021-08-17|Aug 17, 2021|06/2021|1423.14|--|3000000000|--
2022-01-17 12:14:47|09183|979860|108320|2.38T|2.38E+12|145,700|80,638|125.93%|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
2022-01-17 12:14:50|09184|979402|048260|1.94T|1.94E+12|142,700|83,432|174.95%|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
2022-01-17 12:14:53|09185|1142473|278280|2.98T|2.98E+12|307,900|53,507|61.51%|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
2022-01-17 12:14:57|09186|43447|011210|2T|2000000000000|73,900|130,647|-1.99%|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
2022-01-17 12:14:59|09187|1161063|336370|2.69T|2.69E+12|83,600.00|195,981|66.47%|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
2022-01-17 12:15:05|09188|43536|047040|2.45T|2.45E+12|5,770|889,735|-0.67%|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
2022-01-17 12:15:10|09189|979610|067630|1.32T|1.32E+12|13,700|384,887|9.24%|19|2021-11-12|Nov 12, 2021|09/2021|502.6|--|13730000000|--|2021-08-12|Aug 12, 2021|06/2021|-176.43|--|13650000000|--
2022-01-17 12:15:13|09190|1055288|253450|2.61T|2.61E+12|85,600|72,668|-13.84%|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
2022-01-17 12:15:17|09191|43751|007070|2.97T|2.97E+12|28,950|115,305|-18.49%|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
2022-01-17 12:15:21|09192|43486|052690|2.93T|2.93E+12|76,900|291,678|363.34%|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
2022-01-17 12:15:25|09193|43436|042660|2.71T|2.71E+12|23,500|265,054|-12.61%|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
2022-01-17 12:15:29|09194|43372|069960|1.62T|1.62E+12|73,800|62,418|-6.08%|32|2021-11-11|Nov 11, 2021|09/2021|1645.37|1665.25|924800000000|860650000000|2021-08-17|Aug 17, 2021|06/2021|1731.23|1731.48|863800000000|863860000000
2022-01-17 12:15:33|09195|43446|088350|2.46T|2.46E+12|3,230|1,618,730|6.68%|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
2022-01-17 12:15:37|09196|43368|001230|1.64T|1.64E+12|16,650|285,988|89.83%|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
2022-01-17 12:15:40|09197|979666|078340|1.54T|1.54E+12|129,800|228,808|-22.66%|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
2022-01-17 12:15:43|09198|1165861|357780|1.97T|1.97E+12|252,600|27,726|-10.75%|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
2022-01-17 12:15:47|09199|979174|026960|2.93T|2.93E+12|29,400|100,764|-8.41%|19|2021-11-18|Nov 18, 2021|09/2021|241.09|--|128000000000|--|2021-08-13|Aug 13, 2021|06/2021|275.89|--|134000000000|--
2022-01-17 12:15:51|09200|979813|098460|1.41T|1.41E+12|20,800|155,874|-13.12%|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
2022-01-17 12:15:55|09201|979202|032500|1.49T|1.49E+12|36,450|157,297|-53.42%|20|2021-11-08|Nov 08, 2021|09/2021|-89.19|-350.01|36210000000|35570000000|2021-08-17|Aug 17, 2021|06/2021|253.8|-72.9|46200000000|77130000000
2022-01-17 12:16:00|09202|979963|140410|1.81T|1.81E+12|198,200|45,920|25.66%|19|2021-11-18|Nov 18, 2021|09/2021|-179.86|--|7060000000|--|2021-08-17|Aug 17, 2021|06/2021|-368.92|--|6430000000|--
2022-01-17 12:16:03|09203|43509|006260|1.58T|1.58E+12|55,100|74,946|-22.67%|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
2022-01-17 12:16:07|09204|43383|023530|2.43T|2.43E+12|84,400|56,121|-29.04%|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
2022-01-17 12:16:10|09205|979969|141080|1.24T|1.24E+12|50,700|165,628|-11.69%|19|2021-11-11|Nov 11, 2021|09/2021|-649.00|--|4400000000|--|2021-08-11|Aug 11, 2021|06/2021|-649.00|--|4600000000|--
2022-01-17 12:16:14|09206|43458|000080|2.12T|2.12E+12|30,300|123,535|-14.69%|32|2021-11-18|Nov 18, 2021|09/2021|187.43|191.18|557400000000|572070000000|2021-08-13|Aug 13, 2021|06/2021|346.12|459.47|565500000000|565410000000
2022-01-17 12:16:17|09207|1093998|294870|1.25T|1.25E+12|18,750|338,643|-33.45%|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
2022-01-17 12:16:21|09208|979909|122870|900.37B|900370000000|49,250|186,429|9.01%|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
2022-01-17 12:16:24|09209|979037|005290|2.09T|2.09E+12|39,550|790,675|12.36%|21|2021-11-18|Nov 18, 2021|09/2021|603.16|--|298600000000|--|2021-08-17|Aug 17, 2021|06/2021|371.84|--|274700000000|--
2022-01-17 12:16:26|09210|1155483|272210|3.24T|3.24E+12|16,700|492,537|3.72%|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
2022-01-17 12:16:32|09211|43964|051600|1.61T|1.61E+12|35,050|172,652|26.9%|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
2022-01-17 12:16:36|09212|940989|192820|889.5B|889500000000|77,300|56,087|-20.8%|21|2021-11-18|Nov 18, 2021|09/2021|984.97|981.63|394980000000|386080000000|2021-08-17|Aug 17, 2021|06/2021|2909.88|3003.88|430380000000|430000000000
2022-01-17 12:16:39|09213|43535|047050|2.82T|2.82E+12|22,900|422,797|51.48%|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
2022-01-17 12:16:44|09214|44065|111770|2.09T|2.09E+12|47,250|71,295|41.05%|21|2021-11-11|Nov 11, 2021|09/2021|2630.00|1,319|795100000000|827050000000|2021-08-13|Aug 13, 2021|06/2021|1124.00|491.86|677700000000|652800000000
2022-01-17 12:16:47|09215|43476|010120|1.63T|1.63E+12|54,100|52,888|-17.17%|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
2022-01-17 12:16:51|09216|43502|093370|2.31T|2.31E+12|24,950|1,121,635|105.81%|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
2022-01-17 12:16:54|09217|979307|039030|1.45T|1.45E+12|117,700|50,108|2.94%|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
2022-01-17 12:16:58|09218|43427|029780|3.32T|3.32E+12|30,900|82,501|-4.89%|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
2022-01-17 12:17:03|09219|1156086|235980|815.52B|815520000000|35,700|130,100|-62.36%|12|2021-11-15|Nov 15, 2021|09/2021|-321.54|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-85.2|--|--|--
2022-01-17 12:17:06|09220|43791|009240|1.47T|1.47E+12|84,100|78,743|-17.77%|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
2022-01-17 12:17:10|09221|43501|042670|551.97B|551970000000|6,470|1,697,951|-3.73%|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
2022-01-17 12:17:15|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|--
2022-01-17 12:17:19|09223|43392|003410|4.03T|4.03E+12|7,990|494,060|22.36%|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
2022-01-17 12:17:22|09224|43506|004800|1.81T|1.81E+12|89,900|37,151|17.14%|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
2022-01-17 12:17:26|09225|50597|185750|1.19T|1.19E+12|98,600|37,459|-50.57%|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
2022-01-17 12:17:31|09226|989514|237690|2.39T|2.39E+12|125,200|89,287|42.61%|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
2022-01-17 12:17:35|09227|43454|004990|2.08T|2.08E+12|28,650|82,476|-21.57%|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
2022-01-17 12:17:38|09228|979716|085660|1.03T|1.03E+12|18,000|232,924|-4.76%|21|2021-11-18|Nov 18, 2021|09/2021|-91.43|--|186300000000|--|2021-08-13|Aug 13, 2021|06/2021|-405.88|--|180000000000|--
2022-01-17 12:17:43|09229|979561|064760|1.62T|1.62E+12|141,900|35,418|5.11%|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
2022-01-17 12:17:46|09230|43494|004370|1.82T|1.82E+12|314,500|14,395|6.72%|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
2022-01-17 12:17:50|09231|979308|039200|1.01T|1.01E+12|34,000|139,225|-33.89%|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
2022-01-17 12:17:54|09232|979532|060250|1.01T|1.01E+12|26,050|224,066|-32.59%|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
2022-01-17 12:17:58|09233|43456|000210|1.41T|1.41E+12|64,600|62,652|-13.73%|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
2022-01-17 12:18:02|09234|1142481|298380|1.43T|1.43E+12|30,400|545,825|12.62%|15|2021-11-12|Nov 12, 2021|09/2021|-211.34|--|568000000|--|2021-08-12|Aug 12, 2021|06/2021|-170.58|--|2350000000|--
2022-01-17 12:18:05|09235|1123978|307950|3.74T|3.74E+12|137,000|73,405|8%|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
2022-01-17 12:18:08|09236|43516|000150|1.87T|1.87E+12|106,500|64,474|86.44%|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
2022-01-17 12:18:13|09237|979714|084990|804.04B|804040000000|21,900|179,282|-22.5%|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
2022-01-17 12:18:16|09238|43512|001120|935.17B|935170000000|25,550|172,591|-3.38%|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
2022-01-17 12:18:19|09239|43351|009420|1.01T|1.01E+12|19,150|164,040|-44.09%|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
2022-01-17 12:18:22|09240|1006368|183490|404.07B|404070000000|49,950|67,705|-46.94%|19|2021-12-01|Dec 01, 2021|09/2021|-772.68|--|5550000000|--|2021-08-17|Aug 17, 2021|06/2021|-774.73|--|5680000000|--
2022-01-17 12:18:25|09241|1153711|013890|1.09T|1.09E+12|73,000|81,666|-23.94%|13|2021-11-11|Nov 11, 2021|09/2021|1161|--|314700000000|314700000000|2021-08-17|Aug 17, 2021|06/2021|550|--|251400000000|251200000000
2022-01-17 12:18:29|09242|979505|056190|1.25T|1.25E+12|35,100|72,832|-10.76%|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
2022-01-17 12:18:33|09243|43669|003690|1T|1000000000000|9,540|206,997|26.82%|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
2022-01-17 12:18:36|09244|44102|161890|882.07B|882070000000|37,800|59,893|-28.88%|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
2022-01-17 12:18:40|09245|43954|039130|1.02T|1.02E+12|74,000|59,555|14.64%|26|2021-11-18|Nov 18, 2021|09/2021|3756.00|-1779.5|11500000000|9500000000|2021-08-17|Aug 17, 2021|06/2021|-1842.2|-1842.2|8950000000|7100000000
2022-01-17 12:18:44|09246|980115|222800|1.44T|1.44E+12|45,200|475,723|91.36%|21|2021-11-17|Nov 17, 2021|09/2021|1658.00|-97.00|365950000000|365950000000|2021-08-13|Aug 13, 2021|06/2021|533.00|755.00|324700000000|320100000000
2022-01-17 12:18:47|09247|979403|048410|1.14T|1.14E+12|28,550|356,392|19.11%|19|2021-11-15|Nov 15, 2021|09/2021|-70.69|--|2460000000|--|2021-08-17|Aug 17, 2021|06/2021|-53.19|--|2310000000|--
2022-01-17 12:18:51|09248|1141769|268600|638.75B|638750000000|36,800|113,028|-61.46%|15|2021-11-12|Nov 12, 2021|09/2021|-515.51|--|46720000|--|2021-08-13|Aug 13, 2021|06/2021|-456.39|--|48590000|--
2022-01-17 12:18:55|09249|43957|042700|1.84T|1.84E+12|37,250|236,062|98.14%|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
2022-01-17 12:18:59|09250|979234|034230|1.32T|1.32E+12|15,450|249,816|-7.76%|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
2022-01-17 12:19:03|09251|1166423|323990|580.76B|580760000000|38,250.00|147,683|-81.04%|6|2021-11-15|Nov 15, 2021|09/2021|-85.91|--|--|--|2021-08-13|Aug 13, 2021|06/2021|-87.37|--|--|--
2022-01-17 12:19:06|09252|979022|000250|872.79B|872790000000|38,450|84,939|-42.54%|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
2022-01-17 12:19:10|09253|979168|025980|794.35B|794350000000|9,240|582,620|15.86%|21|2021-11-11|Nov 11, 2021|09/2021|-288.15|--|39410000000|--|2021-08-17|Aug 17, 2021|06/2021|-60.47|--|56200000000|--
2022-01-17 12:19:13|09254|43518|007310|1.49T|1.49E+12|438,500|3,320|-23.04%|33|2021-11-17|Nov 17, 2021|09/2021|17448.00|9,720|706800000000|722700000000|2021-08-17|Aug 17, 2021|06/2021|11347.85|10,002|668700000000|660200000000
2022-01-17 12:19:18|09255|43393|003000|800.92B|800920000000|11,550|244,646|-55.28%|26|2021-11-18|Nov 18, 2021|09/2021|9.6|--|47820000000|--|2021-08-13|Aug 13, 2021|06/2021|-3.89|--|43860000000|--
2022-01-17 12:19:21|09256|43936|032350|1.22T|1.22E+12|17,250|237,149|9.09%|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
2022-01-17 12:19:27|09257|43470|005690|752.32B|752320000000|11,900|252,641|-24.05%|25|2021-11-09|Nov 09, 2021|09/2021|59.64|--|13170000000|--|2021-08-17|Aug 17, 2021|06/2021|36.26|--|13770000000|--
2022-01-17 12:19:30|09258|979729|086900|777.56B|777560000000|125,200|40,025|-14.56%|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
2022-01-17 12:19:34|09259|43711|005250|1.14T|1.14E+12|25,950|89,952|-46.93%|19|2021-11-15|Nov 15, 2021|09/2021|446.31|--|530900000000|--|2021-08-17|Aug 17, 2021|06/2021|30.89|--|456900000000|--
2022-01-17 12:19:38|09260|43459|010780|1.44T|1.44E+12|48,300|66,791|-6.58%|31|2021-11-18|Nov 18, 2021|09/2021|959.00|632.26|317800000000|315040000000|2021-08-17|Aug 17, 2021|06/2021|392.00|492.21|335150000000|335300000000
2022-01-17 12:19:41|09261|43764|007700|1.23T|1.23E+12|30,150|103,296|-38.32%|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
2022-01-17 12:19:45|09262|43386|004490|927.42B|927420000000|67,500|33,544|-22.29%|31|2021-11-18|Nov 18, 2021|09/2021|1292.33|--|315600000000|--|2021-08-17|Aug 17, 2021|06/2021|1853.41|--|331700000000|--
2022-01-17 12:19:48|09263|43650|003090|1.38T|1.38E+12|30,400|113,776|-47.03%|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
2022-01-17 12:19:52|09264|979836|101490|693.65B|693650000000|32,500|186,792|-16.35%|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
2022-01-17 12:19:56|09265|43992|079160|993.64B|993640000000|24,050|161,675|-15.11%|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
2022-01-17 12:20:00|09266|43353|069620|1.77T|1.77E+12|143,500|45,971|-15.52%|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
2022-01-17 12:20:03|09267|979751|089980|715.61B|715610000000|46,200|91,253|-4.4%|21|2021-11-18|Nov 18, 2021|09/2021|250|--|46860000000|--|2021-08-17|Aug 17, 2021|06/2021|123|--|46290000000|--
2022-01-17 12:20:06|09268|980024|192080|920.07B|920070000000|53,600|206,088|-13.34%|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
2022-01-17 12:20:10|09269|43439|001740|1.07T|1.07E+12|4,810|344,800|-4.07%|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
2022-01-17 12:20:14|09270|980007|178920|1.56T|1.56E+12|53,800|134,105|31.95%|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
2022-01-17 12:20:19|09271|43482|103140|934.22B|934220000000|32,950|54,128|11.58%|32|2021-11-18|Nov 18, 2021|09/2021|2192.76|1,483|884900000000|881750000000|2021-08-17|Aug 17, 2021|06/2021|2881.31|726.86|923200000000|923700000000
2022-01-17 12:20:24|09272|979624|069080|765.11B|765110000000|25,000|345,563|-33.64%|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
2022-01-17 12:20:28|09273|989513|144510|1.53T|1.53E+12|94,300|73,978|-16.25%|19|2021-11-18|Nov 18, 2021|09/2021|762.01|--|38310000000|--|2021-08-11|Aug 11, 2021|06/2021|154.51|--|29190000000|--
2022-01-17 12:20:32|09274|43933|031430|953.19B|953190000000|129,500|22,853|-24.36%|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
2022-01-17 12:20:36|09275|43490|020000|778.82B|778820000000|36,350|61,793|11.66%|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
2022-01-17 12:20:41|09276|979711|084370|1.19T|1.19E+12|53,200|118,216|51.26%|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
2022-01-17 12:20:45|09277|979696|082270|658.79B|658790000000|17,200|168,322|-29.84%|19|2021-11-11|Nov 11, 2021|09/2021|89.98|--|12930000000|--|2021-08-12|Aug 12, 2021|06/2021|240|--|17150000000|--
2022-01-17 12:20:48|09278|979806|097520|1T|1000000000000|47,850|695,902|-7.98%|19|2021-11-15|Nov 15, 2021|09/2021|--|1412|246600000000|249250000000|2021-08-13|Aug 13, 2021|06/2021|--|616|188800000000|208000000000
2022-01-17 12:20:51|09279|979406|048530|696.51B|696510000000|20,150|214,985|-29.98%|19|2021-11-18|Nov 18, 2021|09/2021|65.00|--|7720000000|--|2021-08-13|Aug 13, 2021|06/2021|99.00|--|7750000000|--
2022-01-17 12:20:53|09280|979231|033640|804.77B|804770000000|34,600|112,243|-19.26%|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
2022-01-17 12:20:57|09281|979393|046890|938.75B|938750000000|16,850|383,052|-19.62%|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
2022-01-17 12:21:03|09282|43504|069260|895.96B|895960000000|22,900|176,688|-4.94%|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
2022-01-17 12:21:08|09283|43662|003540|1.1T|1.1E+12|17,500|119,780|31.94%|23|2021-11-12|Nov 12, 2021|09/2021|21.84|--|470200000000|--|2021-08-13|Aug 13, 2021|06/2021|21.84|--|849100000000|--
2022-01-17 12:21:12|09284|43511|005850|1.38T|1.38E+12|29,850|119,764|65.29%|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
2022-01-17 12:21:15|09285|1167674|363280|987.64B|987640000000|27,000.00|67,120|-5.1%|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
2022-01-17 12:21:18|09286|979965|140860|883.26B|883260000000|127,400|23,488|39.08%|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
2022-01-17 12:21:22|09287|43406|025540|774.66B|774660000000|73,300|24,814|17.92%|33|2021-11-18|Nov 18, 2021|09/2021|871.29|--|235900000000|--|2021-08-13|Aug 13, 2021|06/2021|871.29|--|238200000000|--
2022-01-17 12:21:26|09288|980069|213420|1.29T|1.29E+12|51,700|158,346|51.92%|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
2022-01-17 12:21:30|09289|979945|131970|685.35B|685350000000|48,150|130,848|-11.55%|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
2022-01-17 12:21:34|09290|1142478|290650|767.88B|767880000000|33,200|125,677|6.85%|15|2021-11-17|Nov 17, 2021|09/2021|77.00|--|11940000000|12200000000|2021-08-12|Aug 12, 2021|06/2021|81.00|--|10690000000|--
2022-01-17 12:21:37|09291|979724|086450|964.67B|964670000000|21,950|79,808|-26.19%|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
2022-01-17 12:21:41|09292|43533|006650|1.13T|1.13E+12|179,000|29,475|-35.59%|32|2021-11-17|Nov 17, 2021|09/2021|4996.76|4996.76|634000000000|632550000000|2021-08-13|Aug 13, 2021|06/2021|9463.08|9463.08|634200000000|616830000000
2022-01-17 12:21:45|09293|43906|023590|958.36B|958360000000|22,000|88,876|-8.13%|23|2021-11-18|Nov 18, 2021|09/2021|1981|--|1000000000|--|2021-08-17|Aug 17, 2021|06/2021|1902|--|1000000000|--
2022-01-17 12:21:48|09294|43358|006120|867.57B|867570000000|44,650|42,742|-26.8%|29|2021-11-11|Nov 11, 2021|09/2021|2130|--|1000000000|--|2021-08-17|Aug 17, 2021|06/2021|4314|--|1000000000|--
2022-01-17 12:21:52|09295|980097|218410|875.08B|875080000000|32,800|118,356|-28.25%|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
2022-01-17 12:21:55|09296|959129|079550|1.56T|1.56E+12|68,100|263,781|108.22%|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
2022-01-17 12:21:59|09297|979266|036540|1.19T|1.19E+12|7,100|778,914|25.35%|21|2021-11-18|Nov 18, 2021|09/2021|102|--|167600000000|--|2021-08-13|Aug 13, 2021|06/2021|73.11|--|152600000000|--
2022-01-17 12:22:03|09298|43388|005300|1.33T|1.33E+12|138,000|24,568|10.53%|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
2022-01-17 12:22:07|09299|43717|005440|729.01B|729010000000|8,270|167,605|-7.27%|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
2022-01-17 12:22:11|09300|44066|114090|850.52B|850520000000|13,500|198,222|-16.67%|32|2021-10-29|Oct 29, 2021|09/2021|-378.49|-224.19|25000000000|27170000000|2021-08-17|Aug 17, 2021|06/2021|-231.99|-291.89|33000000000|37090000000
2022-01-17 12:22:14|09301|1010643|267270|858.52B|858520000000|45,300|58,441|29.86%|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
2022-01-17 12:22:18|09302|999108|178320|792.95B|792950000000|41,800|140,710|-14.05%|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
2022-01-17 12:22:22|09303|43437|000640|699.92B|699920000000|113,000|9,701|-12.69%|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
2022-01-17 12:22:27|09304|43500|001680|809.53B|809530000000|22,700|66,193|-18.93%|33|2021-11-18|Nov 18, 2021|09/2021|619.00|988.00|916400000000|884200000000|2021-08-17|Aug 17, 2021|06/2021|1129.78|1,044|831900000000|820430000000
2022-01-17 12:22:32|09305|43941|033270|707.3B|707300000000|45,900|58,214|-14.3%|24|2021-11-17|Nov 17, 2021|09/2021|727.36|--|57130000000|--|2021-08-13|Aug 13, 2021|06/2021|444|--|57180000000|--
2022-01-17 12:22:35|09306|955774|210980|737.78B|737780000000|29,800|22,456|-33.26%|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
2022-01-17 12:22:39|09307|979739|088800|568.52B|568520000000|12,800|261,941|-52.24%|19|2021-11-11|Nov 11, 2021|09/2021|21|--|58250000000|109300000000|2021-08-17|Aug 17, 2021|06/2021|-829.96|--|58600000000|67900000000
2022-01-17 12:22:43|09308|979755|090460|704.09B|704090000000|22,600|392,447|-0.88%|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
2022-01-17 12:22:46|09309|979462|053030|436.04B|436040000000|13,450|167,411|-50.18%|19|2021-11-15|Nov 15, 2021|09/2021|159.00|--|34100000000|34100000000|2021-08-13|Aug 13, 2021|06/2021|56.00|--|28590000000|--
2022-01-17 12:22:49|09310|43660|003520|929.09B|929090000000|5,080|486,427|-30.71%|19|2021-11-18|Nov 18, 2021|09/2021|-20.83|--|49460000000|--|2021-08-17|Aug 17, 2021|06/2021|-23.46|--|49040000000|--
2022-01-17 12:22:53|09311|979708|083790|443.98B|443980000000|6,580|364,709|-37.12%|19|2021-11-15|Nov 15, 2021|09/2021|-11.24|--|8150000000|--|2021-08-12|Aug 12, 2021|06/2021|2.96|--|4260000000|--
2022-01-17 12:22:57|09312|979479|053800|906.8B|906800000000|89,300|155,977|0.34%|19|2021-10-21|Oct 21, 2021|09/2021|741|--|50240000000|--|2021-08-13|Aug 13, 2021|06/2021|1134|--|47390000000|--
2022-01-17 12:23:00|09313|980038|200130|877.38B|877380000000|29,100|55,332|-44.57%|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
2022-01-17 12:23:06|09314|43479|105630|914.28B|914280000000|23,500|110,762|50.32%|31|2021-11-18|Nov 18, 2021|09/2021|772.00|845.44|416000000000|378350000000|2021-08-17|Aug 17, 2021|06/2021|550.00|80.42|411300000000|393840000000
2022-01-17 12:23:11|09315|43363|000240|1.39T|1.39E+12|14,450|87,713|-3.04%|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
2022-01-17 12:23:15|09316|960821|089590|874.54B|874540000000|17,000|101,059|-13.97%|21|2021-11-11|Nov 11, 2021|09/2021|-2161.00|-673.96|68000000000|77200000000|2021-08-13|Aug 13, 2021|06/2021|-1457.00|-184.27|75000000000|75000000000
2022-01-17 12:23:18|09317|43673|003850|895.78B|895780000000|13,400|205,318|-27.4%|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
2022-01-17 12:23:22|09318|979524|058820|489.6B|489600000000|3,455|472,672|-37.61%|19|2021-11-12|Nov 12, 2021|09/2021|13|--|18510000000|--|2021-08-13|Aug 13, 2021|06/2021|-0.48|--|17320000000|--
2022-01-17 12:23:25|09319|43483|064960|639.83B|639830000000|45,900|40,828|-18.29%|30|2021-11-05|Nov 05, 2021|09/2021|1554.34|1549.68|211150000000|211330000000|2021-08-10|Aug 10, 2021|06/2021|695.36|697.67|222000000000|242360000000
2022-01-17 12:23:28|09320|43605|001820|700.83B|700830000000|65,600|56,510|-12.24%|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
2022-01-17 12:23:33|09321|43402|108670|603.02B|603020000000|61,100|48,989|-19.43%|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
2022-01-17 12:23:36|09322|43421|007570|482.44B|482440000000|25,850|91,863|-55.67%|22|2021-11-01|Nov 01, 2021|09/2021|-0.10|--|100900000000|--|2021-08-13|Aug 13, 2021|06/2021|-0.10|--|81560000000|--
2022-01-17 12:23:39|09323|43429|000070|718.84B|718840000000|91,100|17,125|13.19%|29|2021-11-11|Nov 11, 2021|09/2021|-2746.04|--|821400000000|--|2021-08-17|Aug 17, 2021|06/2021|-2746.04|--|785200000000|--
2022-01-17 12:23:45|09324|1056347|272450|879.57B|879570000000|16,200|148,010|-1.55%|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
2022-01-17 12:23:48|09325|1174282|383800|774.25B|774250000000|10,000.00|445,997|-|0||
2022-01-17 12:23:52|09326|980070|214150|1.07T|1.07E+12|16,900|249,568|10.42%|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
2022-01-17 12:23:56|09327|43731|005880|766.1B|766100000000|2,430|614,006|-20.52%|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
2022-01-17 12:23:59|09328|979166|025900|1.53T|1.53E+12|84,900|88,762|47.55%|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
2022-01-17 12:24:02|09329|43831|011930|401.66B|401660000000|1,960|1,399,895|-41.32%|22|2021-11-18|Nov 18, 2021|09/2021|-106.23|--|110200000000|--|2021-08-17|Aug 17, 2021|06/2021|-106.23|--|99100000000|--
2022-01-17 12:24:05|09330|43655|003230|693.75B|693750000000|93,800|40,474|-6%|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
2022-01-17 12:24:08|09331|1155106|084850|911.34B|911340000000|40,200|42,072|-27.48%|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
2022-01-17 12:24:11|09332|979134|022100|954.87B|954870000000|6,200|246,141|-24.88%|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
2022-01-17 12:24:16|09333|43530|001800|908.37B|908370000000|15,000|88,032|15.21%|32|2021-11-17|Nov 17, 2021|09/2021|574.86|--|652400000000|--|2021-08-17|Aug 17, 2021|06/2021|157.76|--|504900000000|--
2022-01-17 12:24:18|09334|991205|241590|914.62B|914620000000|15,150|156,586|10.66%|21|2021-11-17|Nov 17, 2021|09/2021|-258.00|-31.00|195000000000|273630000000|2021-08-13|Aug 13, 2021|06/2021|140.00|-36.00|303800000000|303800000000
2022-01-17 12:24:23|09335|43420|016380|1.14T|1.14E+12|10,850|202,548|-8.44%|22|2021-11-18|Nov 18, 2021|09/2021|730.64|--|915700000000|--|2021-08-13|Aug 13, 2021|06/2021|597.19|--|837300000000|--
2022-01-17 12:24:27|09336|1024891|003380|689.4B|689400000000|9,120|169,271|3.29%|19|2021-11-11|Nov 11, 2021|09/2021|1327.7|--|2000000000|--|2021-08-13|Aug 13, 2021|06/2021|965.94|--|2000000000|--
2022-01-17 12:24:30|09337|1123803|192650|733.3B|733300000000|10,900|238,249|-1.76%|18|2021-11-15|Nov 15, 2021|09/2021|845.95|--|899500000000|306000000000|2021-08-17|Aug 17, 2021|06/2021|117|--|249400000000|--
2022-01-17 12:24:33|09338|44000|081000|420.97B|420970000000|28,500|45,342|-43.18%|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
2022-01-17 12:24:37|09339|43983|071840|565.4B|565400000000|23,450|49,170|-36.74%|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
2022-01-17 12:24:41|09340|1031203|271980|465.97B|465970000000|30,750|34,224|-41.85%|18|2021-11-12|Nov 12, 2021|09/2021|-24.31|--|181700000000|--|2021-08-13|Aug 13, 2021|06/2021|18|--|175500000000|--
2022-01-17 12:24:44|09341|979273|036830|673.57B|673570000000|32,400|66,639|-28.06%|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
2022-01-17 12:24:48|09342|103240|2330|17.71T|1.771E+13|683.00|27,670,348.89|11.81%|31|2022-01-13|Jan 13, 2022|12/2021|6.41|6.24|438190000000|436080000000|2021-10-14|Oct 14, 2021|09/2021|6.03|5.78|414670000000|412910000000
2022-01-17 12:24:50|09343|104387|SSNLF|436.9B|436900000000|57.75|1|-97.39%|0||
2022-01-17 12:24:53|09344|1096032|NIO|49.23B|49230000000|30.95|46,808,500|-45%|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
2022-01-17 12:24:59|09345|103325|2454|1.77T|1.77E+12|1,115.00|5,470,693.62|25.29%|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
2022-01-17 12:25:02|09346|103233|2317|1.43T|1.43E+12|103.50|24,838,100.35|-10.39%|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
2022-01-17 12:25:06|09347|951042|005935|533.56T|5.3356E+14|71,900|417,367|-7.35%|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
2022-01-17 12:25:08|09348|27012|AMXL|1.34T|1.34E+12|20.800|41,180,568|45.76%|28|2021-10-19|Oct 19, 2021|09/2021|0.2405|0.2399|253380000000|252740000000|2021-07-20|Jul 20, 2021|06/2021|0.6458|0.4969|252510000000|243400000000
2022-01-17 12:25:12|09349|13195|QNBK|201.35B|201350000000|21.800|3,494,977|14.39%|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
2022-01-17 12:25:16|09350|103225|2303|801.64B|801640000000|64.30|133,257,199.14|28.62%|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
2022-01-17 12:25:18|09351|993261|HYMLF|37.08B|37080000000|89.00|-|0%|0||
2022-01-17 12:25:21|09352|992964|YUMC|19.92B|19920000000|46.52|2,204,291|-18.61%|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
2022-01-17 12:25:26|09353|11111|NBKK|7.49T|7.49E+12|1,042|5,721,875.03|28.72%|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
2022-01-17 12:25:30|09354|943202|NVTKq|6.58B|6580000000|217.90|97,852|20.53%|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
2022-01-17 12:25:33|09355|941323|FAB|211.05B|211050000000|19.34|17,213,220.38|38.14%|29|2021-10-28|Oct 28, 2021|09/2021|0.35|0.22|6410000000|6370000000|2021-07-28|Jul 28, 2021|06/2021|0.26|0.26|5190000000|5190000000
2022-01-17 12:25:37|09356|103439|2881|1.06T|1.06E+12|78.90|22,253,746.74|68.91%|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
2022-01-17 12:25:41|09357|52704|WMMVF|61.5B|61500000000|3.4501|13,648|5.99%|0||
2022-01-17 12:25:45|09358|103227|2308|710.43B|710430000000|273.50|6,100,351.75|-9.35%|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
2022-01-17 12:25:48|09359|1165509|XPEV|42.55B|42550000000|49.69|11,835,952|3.91%|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
2022-01-17 12:25:50|09360|1164093|LI|31.63B|31630000000|31.13|8,843,411|-4.51%|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
2022-01-17 12:25:54|09361|27101|GFNORTEO|420.98B|420980000000|146.000|6,274,047|24.98%|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
2022-01-17 12:25:58|09362|103440|2882|875.75B|875750000000|66.50|24,530,684.62|61.96%|30|2021-11-16|Nov 16, 2021|09/2021|2.31|2.27|131810000000|135930000000|2021-08-25|Aug 25, 2021|06/2021|2.3|1.19|156170000000|148020000000
2022-01-17 12:26:02|09363|103009|1303|693.95B|693950000000|87.50|7,033,081.31|21.3%|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
2022-01-17 12:26:05|09364|968966|BGNE|24.52B|24520000000|238.64|249,243|-30.83%|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
2022-01-17 12:26:10|09365|27102|FEMSAUBD|602.54B|602540000000|168.39|2,559,302|12.51%|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
2022-01-17 12:26:14|09366|103449|2891|542.02B|542020000000|27.80|34,741,130.11|41.62%|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
2022-01-17 12:26:18|09367|103294|2412|907.62B|907620000000|117.00|6,895,111.32|5.86%|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
2022-01-17 12:26:24|09368|103008|1301|674.77B|674770000000|106.00|8,215,092.57|13.23%|29|2021-10-27|Oct 27, 2021|09/2021|3.03|2.73|66940000000|64550000000|2021-08-11|Aug 11, 2021|06/2021|3.18|2.83|71650000000|71950000000
2022-01-17 12:26:28|09369|103176|2002|539.51B|539510000000|35.00|45,258,090.22|41.37%|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
2022-01-17 12:26:32|09370|27109|GMEXICOB|724.71B|724710000000|93.090|5,781,429|5.54%|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
2022-01-17 12:26:35|09371|8736|OTPB|4.95T|4.95E+12|17,737.5|860,953|27.24%|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
2022-01-17 12:26:38|09372|945654|GLOB|10.41B|10410000000|251.72|520,960|20.54%|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
2022-01-17 12:26:42|09373|11109|KFH|7.58T|7.58E+12|905|6,891,754.48|42.62%|33|2021-10-20|Oct 20, 2021|09/2021|0.01|--|190850000|202750000|2021-09-01|Sep 01, 2021|06/2021|0.01|--|196850000|207000000
2022-01-17 12:26:45|09374|101600|Persero|414.08T|4.1408E+14|4,180|96,163,974|20.4%|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
2022-01-17 12:26:49|09375|50014|2688|152.66B|152660000000|135.40|2,947,123|16.39%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|3.07|--|42000000
2022-01-17 12:26:52|09376|103729|6415|363.75B|363750000000|3,855.00|366,916|40.51%|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
2022-01-17 12:26:55|09377|103444|2886|503.87B|503870000000|37.05|15,614,037.06|27.82%|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
2022-01-17 12:26:59|09378|50012|2333|233.2B|233200000000|25.25|22,418,015|-0.58%|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
2022-01-17 12:27:02|09379|941318|ETISALAT|260.55B|260550000000|29.96|9,343,389.75|70.62%|29|2021-10-31|Oct 31, 2021|09/2021|0.28|0.2679|13290000000|13290000000|2021-07-29|Jul 29, 2021|06/2021|0.2777|0.28|13220000000|13660000000
2022-01-17 12:27:05|09380|1073087|BILI|14.87B|14870000000|38.69|5,550,648|-68.45%|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
2022-01-17 12:27:08|09381|1081842|3711|461.75B|461750000000|108.00|13,811,337.94|7.65%|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
2022-01-17 12:27:11|09382|103663|5871|403.3B|403300000000|252.00|2,866,552.34|48.82%|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
2022-01-17 12:27:14|09383|992761|Cayman|25.22B|25220000000|31.20|3,090,975|5.69%|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
2022-01-17 12:27:18|09384|996195|CPALLn|525.51B|525510000000|58.50|21,544,593|-2.52%|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
2022-01-17 12:27:21|09385|8560|0291|183.12B|183120000000|56.45|7,540,016|-14.74%|25|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|0.97|--|19000000
2022-01-17 12:27:25|09386|103442|2884|389.95B|389950000000|29.20|16,759,159.08|18%|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
2022-01-17 12:27:29|09387|996213|PTTn|1.11T|1.11E+12|38.75|42,829,616|-10.4%|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
2022-01-17 12:27:33|09388|102993|1216|390.92B|390920000000|68.80|5,597,373.98|5%|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
2022-01-17 12:27:38|09389|103388|2603|671.94B|671940000000|127.00|151,837,154.25|285.4%|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
2022-01-17 12:27:40|09390|1097278|1801|60.82B|60820000000|41.60|8,149,382|-51.19%|0||
2022-01-17 12:27:43|09391|27024|CEMEXCPO|204.74B|204740000000|13.920|31,312,381|9.95%|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
2022-01-17 12:27:46|09392|103026|1326|470.85B|470850000000|80.50|3,250,432.15|-3.58%|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
2022-01-17 12:27:49|09393|50130|CPIJ|245.57B|245570000000|212,662|204,100|54.8%|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
2022-01-17 12:27:52|09394|50209|SSWJ|156.68B|156680000000|5,600|10,700,979|-10.33%|26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|2.22|2.35|89950000000|--
2022-01-17 12:27:55|09395|12548|ENBD|83.06B|83060000000|13.150|2,063,623.8|14.85%|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
2022-01-17 12:28:00|09396|103257|2357|280.76B|280760000000|378.00|2,479,636.88|31.53%|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
2022-01-17 12:28:04|09397|103492|3034|304.86B|304860000000|501.00|6,827,078.48|23.63%|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
2022-01-17 12:28:08|09398|996216|SCCn|466.8B|466800000000|388.00|2,680,736|-0.26%|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
2022-01-17 12:28:12|09399|41491|SQMB|13.05T|1.305E+13|45,699.00|426,621.13|13.2%|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
2022-01-17 12:28:16|09400|32488|1288|1.01T|1.01E+12|2.89|80,159,051|-3%|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
2022-01-17 12:28:19|09401|996187|AOTn|878.57B|878570000000|61.50|24,677,935|-0.41%|0||
2022-01-17 12:28:24|09402|103443|2885|313.75B|313750000000|25.85|17,970,370.69|23.33%|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
2022-01-17 12:28:28|09403|103274|2379|273.73B|273730000000|536.00|1,823,223.83|19.82%|30|2021-10-29|Oct 29, 2021|09/2021|9.57|9.56|28960000000|28950000000|2021-08-12|Aug 12, 2021|06/2021|8.43|8.42|25840000000|25840000000
2022-01-17 12:28:33|09404|102981|1101|300.65B|300650000000|47.60|12,283,253.25|13.47%|30|2021-11-24|Nov 24, 2021|09/2021|0.63|0.6233|26880000000|26880000000|2021-09-01|Sep 01, 2021|06/2021|1.22|1.11|27990000000|28310000000
2022-01-17 12:28:37|09405|21010|BAP|11.53B|11530000000|145.02|387,401|-5.77%|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
2022-01-17 12:28:42|09406|103450|2892|328.64B|328640000000|25.35|12,349,856.77|22.35%|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
2022-01-17 12:28:47|09407|16304|HTHT|11.19B|11190000000|34.26|1,316,466|-24.75%|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
2022-01-17 12:28:49|09408|100019|0268|84.2B|84200000000|24.25|9,903,581|-16.79%|10|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|-0.07|--|1000000
2022-01-17 12:28:53|09409|41378|GFIJ|142.6B|142600000000|16,095|2,279,183|17.13%|22|2021-11-11|Nov 11, 2021|09/2021|0.29|0.2|--|--|2021-08-19|Aug 19, 2021|06/2021|0.4|0.485|--|--
2022-01-17 12:28:56|09410|943822|0586|69.05B|69050000000|37.80|2,850,869|-2.94%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-17 12:29:00|09411|32492|2601|222.71B|222710000000|23.15|8,923,487|-37.55%|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
2022-01-17 12:29:03|09412|103495|3037|326.71B|326710000000|221.50|41,895,603.19|120%|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
2022-01-17 12:29:07|09413|13893|2899|258.56B|258560000000|9.82|28,277,656|7.47%|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
2022-01-17 12:29:11|09414|103664|5880|367.22B|367220000000|27.00|11,589,113.06|38.03%|19|2021-11-30|Nov 30, 2021|09/2021|0.45|--|17830000000|--|2021-08-17|Aug 17, 2021|06/2021|0.39|--|22990000000|--
2022-01-17 12:29:13|09415|1168688|6690|415.3B|415300000000|31.00|7,856,313|0.79%|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
2022-01-17 12:29:18|09416|103276|2382|354.23B|354230000000|91.90|7,193,674.94|8.82%|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
2022-01-17 12:29:21|09417|1163128|6969|219.07B|219070000000|35.55|16,629,087|-50.07%|3|2021-12-01|Dec 01, 2021|09/2021|--|0.48|--|12000000|2021-08-19|Aug 19, 2021|06/2021|--|--|4220000000|4610000000
2022-01-17 12:29:26|09418|32500|0992|108.25B|108250000000|8.99|35,635,591|2.61%|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
2022-01-17 12:29:30|09419|101040|1088|391.01B|391010000000|19.680|24,515,189|24.9%|25|2021-10-22|Oct 22, 2021|09/2021|0.7405|0.5605|88970000000|88970000000|2021-08-27|Aug 27, 2021|06/2021|0.73|0.69|76370000000|76370000000
2022-01-17 12:29:34|09420|985212|BIDJ|107.88B|107880000000|32,489|649,299|22.66%|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
2022-01-17 12:29:38|09421|102323|SMPH|986.23B|986230000000|34.150|9,617,210|-12.94%|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
2022-01-17 12:29:42|09422|103469|3008|277.61B|277610000000|2,080.00|973,856.49|-25.17%|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
2022-01-17 12:29:47|09423|49990|0916|137.1B|137100000000|17.06|25,226,997|63.76%|32|2021-10-27|Oct 27, 2021|09/2021|--|0.06|7710000000|7000000|2021-08-27|Aug 27, 2021|06/2021|--|0.17|--|15000000
2022-01-17 12:29:50|09424|13874|0384|83.11B|83110000000|15.14|15,276,655|-51.6%|19|2021-11-29|Nov 29, 2021|09/2021|0.74|0.99|--|28000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 12:29:53|09425|996186|ADVANCn|648.32B|648320000000|218.00|6,383,780|22.22%|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
2022-01-17 12:29:58|09426|103218|2207|333.17B|333170000000|610.00|191,486.65|-3.42%|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
2022-01-17 12:30:01|09427|976844|MGNTq|6.77B|6770000000|13.58|433,487|-19.04%|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
2022-01-17 12:30:04|09428|996189|BDMSn|354.39B|354390000000|22.30|26,038,955|4.21%|0||
2022-01-17 12:30:09|09429|103393|2609|368.42B|368420000000|105.50|86,103,073.34|360.39%|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
2022-01-17 12:30:14|09430|103445|2887|233.89B|233890000000|20.50|22,315,028.74|56.27%|30|2021-11-29|Nov 29, 2021|09/2021|0.39|0.3933|19230000000|11710000000|2021-09-01|Sep 01, 2021|06/2021|0.6991|0.704|16020000000|16020000000
2022-01-17 12:30:19|09431|103441|2883|360.66B|360660000000|18.90|83,955,186.89|103.13%|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|--
2022-01-17 12:30:23|09432|13206|IQCD|100.73B|100730000000|16.650|1,356,170|35.54%|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
2022-01-17 12:30:26|09433|1050117|ZLAB|4.8B|4800000000|49.78|600,955|-70.87%|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
2022-01-17 12:30:28|09434|941316|ADCB|61.88B|61880000000|8.90|4,090,881.02|44.48%|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
2022-01-17 12:30:31|09435|1115063|2359|385.71B|385710000000|130.50|2,914,470|-2.72%|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
2022-01-17 12:30:33|09436|1164709|BEKE|25.01B|25010000000|21.00|10,779,602|-66.34%|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
2022-01-17 12:30:36|09437|13889|2328|157.92B|157920000000|7.10|25,634,540|14.33%|21|2021-10-28|Oct 28, 2021|09/2021|--|1.10|94030000000|437000000|2021-08-20|Aug 20, 2021|06/2021|--|0.46|--|183000000
2022-01-17 12:30:39|09438|103293|2409|209.58B|209580000000|21.90|117,508,794.95|49.66%|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
2022-01-17 12:30:44|09439|103438|2880|296.21B|296210000000|22.45|9,480,834.35|25.35%|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
2022-01-17 12:30:47|09440|1012812|6488|366.03B|366030000000|841.00|2,350.84|29.91%|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
2022-01-17 12:30:51|09441|103546|3481|194.3B|194300000000|18.40|134,141,735.63|32.97%|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
2022-01-17 12:30:55|09442|103459|2912|277.58B|277580000000|267.00|1,122,796.66|1.13%|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
2022-01-17 12:30:58|09443|103237|2327|246.45B|246450000000|501.00|4,054,328.27|-18.27%|21|2021-10-27|Oct 27, 2021|09/2021|13.85|13.75|29390000000|29390000000|2021-08-05|Aug 05, 2021|06/2021|12.78|12.37|27710000000|27640000000
2022-01-17 12:31:02|09444|102177|ALI|528.2B|528200000000|35.700|8,243,110|-9.84%|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
2022-01-17 12:31:06|09445|32497|0914|211.71B|211710000000|39.95|5,774,470|-20.39%|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
2022-01-17 12:31:09|09446|1177479|NPHJ|77.28B|77280000000|21,478.00|1,278,146|2.1%|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|--
2022-01-17 12:31:13|09447|990796|1658|565.39B|565390000000|6.12|50,417,471|17.46%|15|2021-10-28|Oct 28, 2021|09/2021|0.25|--|80820000000|80760000000|2021-08-27|Aug 27, 2021|06/2021|0.16|--|80330000000|--
2022-01-17 12:31:17|09448|103501|3045|281.48B|281480000000|100.00|2,519,226.22|1.92%|30|2021-11-04|Nov 04, 2021|09/2021|1.24|1.15|37390000000|37360000000|2021-08-05|Aug 05, 2021|06/2021|1.08|1.08|38420000000|36110000000
2022-01-17 12:31:21|09449|13194|QISB|47.26B|47260000000|20.000|1,376,206|15.38%|33|2021-10-20|Oct 20, 2021|09/2021|0.37|0.359|1470000000|1460000000|2021-07-12|Jul 12, 2021|06/2021|0.34|0.336|1450000000|1450000000
2022-01-17 12:31:25|09450|50547|CEZP|437.61B|437610000000|812.50|347,860.07|49.91%|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
2022-01-17 12:31:29|09451|1012654|5876|216.58B|216580000000|48.45|3,271,057.42|16.41%|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
2022-01-17 12:31:32|09452|103285|2395|295.99B|295990000000|382.50|775,184.85|5.95%|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
2022-01-17 12:31:38|09453|103448|2890|188.23B|188230000000|16.70|18,879,836.78|46.49%|30|2021-12-02|Dec 02, 2021|09/2021|0.37|0.37|12240000000|8330000000|2021-08-12|Aug 12, 2021|06/2021|0.37|0.28|11130000000|10030000000
2022-01-17 12:31:41|09454|41375|AMSJ|465.18B|465180000000|176,738|176,452|18.13%|24|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|176.05|8,442|107500000000|120000000
2022-01-17 12:31:45|09455|50024|6030|253.11B|253110000000|19.58|7,549,335|3.7%|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
2022-01-17 12:31:47|09456|1155056|6186|100.09B|100090000000|11.06|16,150,083|-48.91%|0||
2022-01-17 12:31:51|09457|1089444|0788|158.41B|158410000000|0.900|138,968,169|-18.75%|17|2021-10-19|Oct 19, 2021|09/2021|--|--|21920000000|--|2021-08-08|Aug 08, 2021|06/2021|--|--|21520000000|--
2022-01-17 12:31:55|09458|8582|3328|375.77B|375770000000|5.060|17,310,630|16.97%|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
2022-01-17 12:31:59|09459|26963|GAPB|146.83B|146830000000|286.61|926,620|32.26%|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
2022-01-17 12:32:02|09460|1096239|TME|12.02B|12020000000|7.10|13,488,534|-68.03%|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
2022-01-17 12:32:06|09461|103248|2345|150.84B|150840000000|270.50|2,653,020.55|-6.14%|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
2022-01-17 12:32:10|09462|13955|SCCO|52.41B|52410000000|67.80|1,015,227|-1.9%|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
2022-01-17 12:32:12|09463|992966|GDS|8.15B|8150000000|43.61|1,131,246|-58.48%|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
2022-01-17 12:32:17|09464|102197|BDO|557.84B|557840000000|127.20|2,482,108|15.62%|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
2022-01-17 12:32:20|09465|102322|SM|1.14T|1.14E+12|950.00|235,420|-9.9%|27|2021-11-10|Nov 10, 2021|09/2021|8.14|8.14|89110000000|--|2021-08-02|Aug 02, 2021|06/2021|7.06|7.06|85450000000|--
2022-01-17 12:32:26|09466|27010|TLEVISACPO|119.23B|119230000000|42.58|3,132,638|25.83%|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
2022-01-17 12:32:30|09467|1012588|5347|230.28B|230280000000|140.50|8,468.67|18.3%|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
2022-01-17 12:32:33|09468|29715|VIPS|6.29B|6290000000|9.29|8,539,377|-67.1%|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
2022-01-17 12:32:36|09469|1096151|1772|165.31B|165310000000|115.00|3,778,499|3.53%|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
2022-01-17 12:32:40|09470|50049|0881|145.51B|145510000000|60.25|3,035,020|24.2%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-09|Aug 09, 2021|06/2021|1.89|1.81|--|79000000
2022-01-17 12:32:44|09471|12865|COMI|104.52B|104520000000|53.11|2,552,261|11.23%|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
2022-01-17 12:32:48|09472|996211|PTTEPn|486.32B|486320000000|122.50|8,183,177|11.26%|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
2022-01-17 12:32:51|09473|102170|AC|528.61B|528610000000|853.00|286,611|4.39%|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
2022-01-17 12:32:55|09474|13191|MARK|46.96B|46960000000|5.049|9,255,311|10.48%|33|2021-10-19|Oct 19, 2021|09/2021|0.07|0.078|1010000000|922430000|2021-07-13|Jul 13, 2021|06/2021|0.075|0.075|952000000|860740000
2022-01-17 12:32:58|09475|13887|1919|244.38B|244380000000|15.26|42,847,796|104.1%|30|2021-10-29|Oct 29, 2021|09/2021|1.9|--|92210000000|--|2021-08-30|Aug 30, 2021|06/2021|1.35|--|74420000000|--
2022-01-17 12:33:02|09476|50000|1193|96.84B|96840000000|41.85|2,945,534|-0.36%|25|2021-10-07|Oct 07, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|1.43|1.40|34420000000|31000000
2022-01-17 12:33:07|09477|32499|0168|90.87B|90870000000|66.60|4,462,486|-11.74%|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
2022-01-17 12:33:12|09478|103623|4938|184.17B|184170000000|69.00|5,202,001.18|-14.18%|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
2022-01-17 12:33:15|09479|8544|0004|75.18B|75180000000|24.60|1,178,760|35.43%|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
2022-01-17 12:33:20|09480|27075|BIMBOA|281.24B|281240000000|66.430|2,762,078|56.05%|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
2022-01-17 12:33:23|09481|50181|CLSJ|74.05B|74050000000|30,357|642,433|11.05%|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
2022-01-17 12:33:27|09482|9215|0836|97.41B|97410000000|20.25|31,777,131|143.23%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.63|--|--|378000000
2022-01-17 12:33:31|09483|103223|2301|145.69B|145690000000|63.80|4,516,137.55|18.59%|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
2022-01-17 12:33:34|09484|12547|EMAR|40.57B|40570000000|4.960|26,941,189.31|23.38%|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
2022-01-17 12:33:37|09485|100117|1918|43.57B|43570000000|8.72|82,905,871|-69.75%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|2.68|--|114000000
2022-01-17 12:33:41|09486|941317|ALDAR|32.63B|32630000000|4.150|66,573,683.34|29.28%|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
2022-01-17 12:33:45|09487|13894|3323|85.19B|85190000000|10.10|24,070,861|5.62%|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
2022-01-17 12:33:48|09488|41422|SN|7.64T|7.64E+12|75.60|168,850,451.05|-1.26%|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
2022-01-17 12:33:53|09489|11169|ZAIN|2.59T|2.59E+12|598|3,370,013.71|-5.08%|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
2022-01-17 12:33:58|09490|103446|2888|167.76B|167760000000|11.70|106,238,869.5|39.52%|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
2022-01-17 12:34:02|09491|39228|MBT|3.05B|3050000000|7.690|2,497,017|-16.95%|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
2022-01-17 12:34:06|09492|103399|2615|405.06B|405060000000|166.00|45,509,573.5|301.16%|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
2022-01-17 12:34:09|09493|990779|1548|64.73B|64730000000|30.80|9,315,455|214.34%|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
2022-01-17 12:34:12|09494|18288|MOSS|598.39B|598390000000|189.50|8,239,091|14.18%|28|2021-11-12|Nov 12, 2021|09/2021|0.2213|0.9033|140760000000|147810000000|2021-08-09|Aug 09, 2021|06/2021|0.67|1.31|161570000000|163640000000
2022-01-17 12:34:15|09495|959032|0354|24.81B|24810000000|8.55|17,010,713|-0.6%|9|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.20|--|7000000
2022-01-17 12:34:19|09496|1057321|GULFn|610.12B|610120000000|52.00|24,307,750|42.55%|0||
2022-01-17 12:34:26|09497|103273|2377|133.06B|133060000000|157.50|5,970,253.19|16.04%|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
2022-01-17 12:34:33|09498|27014|ASURB|131.34B|131340000000|437.79|440,592|35%|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
2022-01-17 12:34:36|09499|103739|8046|341.18B|341180000000|528.00|6,239,093.2|134.7%|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
2022-01-17 12:34:39|09500|103077|1476|169.28B|169280000000|617.00|727,181.34|49.2%|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
2022-01-17 12:34:44|09501|103341|2474|117.74B|117740000000|159.50|2,498,900.4|-24.94%|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
2022-01-17 12:34:48|09502|32490|0151|90.32B|90320000000|7.59|9,515,287|38.5%|15|2021-11-30|Nov 30, 2021|09/2021|--|0.14|--|10000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 12:34:52|09503|32484|0322|90.32B|90320000000|16.04|5,648,799|24.88%|28|2021-08-23|Aug 23, 2021|06/2021|--|0.07|--|34000000|2021-03-22|Mar 22, 2021|12/2020|--|0.01|--|34000000
2022-01-17 12:34:56|09504|42646|OTEr|7.64B|7640000000|17.15|508,812|31.51%|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
2022-01-17 12:34:59|09505|20685|DQ|3.11B|3110000000|42.37|1,543,557|-41.15%|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
2022-01-17 12:35:03|09506|103731|6505|926.88B|926880000000|97.30|2,790,150.09|-0.61%|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
2022-01-17 12:35:06|09507|102243|ICT|413.84B|413840000000|203.000|1,372,586|56.55%|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
2022-01-17 12:35:12|09508|996212|PTTGCn|275.04B|275040000000|59.50|14,921,299|-3.2%|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
2022-01-17 12:35:17|09509|100143|3888|51.19B|51190000000|37.45|4,396,911|-35.67%|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
2022-01-17 12:35:22|09510|943516|2202|228.79B|228790000000|19.68|8,278,815|-32.31%|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
2022-01-17 12:35:25|09511|49994|1066|45.68B|45680000000|10.10|6,911,534|-32.23%|22|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|0.23|--|6000000
2022-01-17 12:35:29|09512|49970|0270|65.38B|65380000000|10.00|6,739,583|-24.58%|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|--
2022-01-17 12:35:33|09513|11115|AGLT|2.12T|2.12E+12|1,009|2,784,331.41|49.99%|33|2021-11-11|Nov 11, 2021|09/2021|0.44|--|124000000|121250000|2021-08-15|Aug 15, 2021|06/2021|0.02|--|112000000|300500000
2022-01-17 12:35:36|09514|37875|LPPP|33.07B|33070000000|17,830|2,494|133.27%|40|2021-12-16|Dec 16, 2021|10/2021|210.33|210.33|3710000000|3790000000|2021-12-16|Dec 16, 2021|09/2021|--|54.53|--|2000000
2022-01-17 12:35:40|09515|1012156|3105|144.34B|144340000000|340.50|3,608.31|-21.1%|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
2022-01-17 12:35:44|09516|49993|0998|179.1B|179100000000|3.66|23,507,991|4.57%|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|--
2022-01-17 12:35:48|09517|102122|BIC_p1|31.93T|3.193E+13|33,200.0|539,295.12|-1.22%|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
2022-01-17 12:35:52|09518|8781|GDRB|1.6T|1.6E+12|8,685.0|205,951|9.09%|33|2021-11-07|Nov 07, 2021|09/2021|198.71|--|157500000000|157500000000|2021-08-20|Aug 20, 2021|06/2021|151|--|155910000000|142200000000
2022-01-17 12:35:56|09519|103111|1590|189.4B|189400000000|947.00|752,833.77|-16.12%|24|2021-11-17|Nov 17, 2021|09/2021|8.29|8.22|6660000000|6660000000|2021-08-19|Aug 19, 2021|06/2021|9.26|9.29|7040000000|7040000000
2022-01-17 12:35:58|09520|102253|JGS|436.22B|436220000000|58.000|2,028,701|-18.92%|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|--
2022-01-17 12:36:04|09521|996198|DELTAn|485.23B|485230000000|412.00|2,303,355|-29.66%|0||
2022-01-17 12:36:06|09522|102109|ECO|115.17T|1.1517E+14|2,801.0|6,169,236.1|15.74%|30|2021-11-10|Nov 10, 2021|09/2021|95.75|104.91|23000000000|22000000000|2021-08-03|Aug 03, 2021|06/2021|94.15|96.39|19000000000|20000000000
2022-01-17 12:36:11|09523|103235|2324|110.24B|110240000000|25.30|13,396,629.77|13.03%|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
2022-01-17 12:36:16|09524|50116|MRPJ|53.96B|53960000000|20,860|877,850|25.61%|22|2021-11-25|Nov 25, 2021|09/2021|4.4|295.85|12340000000|8000000|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2022-01-17 12:36:19|09525|953532|PHORq|9.95B|9950000000|21.58|218,062|36.45%|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
2022-01-17 12:36:22|09526|13192|COMB|28.93B|28930000000|7.149|2,550,695|59.1%|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
2022-01-17 12:36:26|09527|949921|3606|116.26B|116260000000|44.55|2,763,698|-6.14%|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
2022-01-17 12:36:32|09528|996210|MINTn|153.81B|153810000000|29.50|16,187,217|16.83%|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
2022-01-17 12:36:36|09529|50545|BKOM|186.02B|186020000000|985.00|165,092.15|40.51%|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
2022-01-17 12:36:39|09530|103615|4904|208.87B|208870000000|64.10|2,945,942.66|4.89%|30|2021-11-04|Nov 04, 2021|09/2021|0.8065|0.7144|20700000000|21370000000|2021-07-30|Jul 30, 2021|06/2021|0.61|0.6641|19500000000|19450000000
2022-01-17 12:36:42|09531|996197|CPNn|252.6B|252600000000|54.25|8,601,351|10.26%|0||
2022-01-17 12:36:47|09532|100144|3898|60.4B|60400000000|42.65|7,378,968|14.67%|29|2021-10-29|Oct 29, 2021|09/2021|0.43|0.43|3230000000|3220000000|2021-08-09|Aug 09, 2021|06/2021|0.37|0.345|3220000000|3220000000
2022-01-17 12:36:50|09533|102203|BPI|427.39B|427390000000|94.70|1,965,805|11.19%|27|2021-10-21|Oct 21, 2021|09/2021|1.25|1.26|23510000000|23500000000|2021-08-13|Aug 13, 2021|06/2021|1.51|1.51|23810000000|23750000000
2022-01-17 12:36:53|09534|38047|0135|66.5B|66500000000|7.680|13,338,162|5.62%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.51|1.31|--|67000000
2022-01-17 12:36:57|09535|50013|2338|134.56B|134560000000|15.42|11,025,005|-24.92%|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
2022-01-17 12:37:03|09536|102982|1102|157.42B|157420000000|44.40|6,804,953.71|6.7%|30|2021-11-17|Nov 17, 2021|09/2021|1.15|1.22|21500000000|21130000000|2021-08-16|Aug 16, 2021|06/2021|1.44|1.45|22080000000|22240000000
2022-01-17 12:37:06|09537|961686|3908|100.89B|100890000000|20.90|9,308,342|-1.17%|15|2021-10-28|Oct 28, 2021|09/2021|--|--|7230000000|--|2021-08-27|Aug 27, 2021|06/2021|--|--|7400000000|7400000000
2022-01-17 12:37:09|09538|8755|MOLB|1.67T|1.67E+12|2,667.0|862,995|12.66%|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
2022-01-17 12:37:13|09539|940792|FUNO11|85.02B|85020000000|21.51|5,981,890|-4.87%|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
2022-01-17 12:37:16|09540|20261|EDU|3.07B|3070000000|1.810|31,874,436|-89.53%|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
2022-01-17 12:37:18|09541|1169344|1024|380.36B|380360000000|87.15|21,396,118|-72.02%|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
2022-01-17 12:37:22|09542|996199|EAn|357.15B|357150000000|95.75|20,921,985|50.2%|0||
2022-01-17 12:37:27|09543|103775|9910|205.43B|205430000000|233.00|728,077.7|27.49%|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
2022-01-17 12:37:31|09544|1167535|6618|204.62B|204620000000|64.55|6,351,275|-55.46%|0||
2022-01-17 12:37:35|09545|951041|005387|53.68T|5.368E+13|103,000|51,236|-4.23%|26|2021-10-26|Oct 26, 2021|09/2021|6207.78|6305.87|28000000000|28000000000|2021-07-22|Jul 22, 2021|06/2021|7624.56|7226.77|30000000000|28000000000
2022-01-17 12:37:39|09546|13912|OPAr|4.68B|4680000000|13.345|402,571|20.37%|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
2022-01-17 12:37:43|09547|103782|9921|123.96B|123960000000|330.50|804,315.55|20.14%|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
2022-01-17 12:37:46|09548|49983|0656|71.48B|71480000000|8.60|3,358,316|-27.24%|16|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|--|--|--
2022-01-17 12:37:50|09549|103031|1402|156.01B|156010000000|29.15|6,949,254.91|5.8%|28|2021-11-16|Nov 16, 2021|09/2021|0.45|0.46|58510000000|58450000000|2021-08-16|Aug 16, 2021|06/2021|0.705|0.6633|58500000000|58450000000
2022-01-17 12:37:54|09550|103201|2049|94.74B|94740000000|278.00|1,672,475.47|-33.79%|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
2022-01-17 12:37:57|09551|49996|1099|57.23B|57230000000|18.34|4,746,170|-1.72%|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
2022-01-17 12:38:01|09552|41434|COPEC|8.64T|8.64E+12|6,650.00|827,264.56|-11.84%|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
2022-01-17 12:38:04|09553|1057034|ADNOCDIST|52.75B|52750000000|4.22|11,653,945.87|9.04%|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
2022-01-17 12:38:08|09554|19315|BIMAS|43.19B|43190000000|71.90|8,886,331|0.49%|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
2022-01-17 12:38:12|09555|103588|3702|89.83B|89830000000|53.50|4,083,122.66|22.76%|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
2022-01-17 12:38:16|09556|103802|9945|140.26B|140260000000|66.80|8,070,635.94|63.98%|23|2021-12-01|Dec 01, 2021|09/2021|2.02|--|8470000000|--|2021-09-01|Sep 01, 2021|06/2021|2.6|--|6350000000|--
2022-01-17 12:38:18|09557|945817|MPHC|30.78B|30780000000|2.450|6,819,239|17.36%|21|2021-10-27|Oct 27, 2021|09/2021|0.04|--|532700000|--|2021-08-05|Aug 05, 2021|06/2021|0.04|--|534400000|--
2022-01-17 12:38:21|09558|996204|HMPROn|189.38B|189380000000|14.30|26,327,649|2.9%|0||
2022-01-17 12:38:25|09559|41493|BSANTANDER|7.33T|7.33E+12|38.90|153,331,592.97|2.56%|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
2022-01-17 12:38:29|09560|103247|2344|121.79B|121790000000|30.60|46,766,588.88|8%|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
2022-01-17 12:38:33|09561|50010|2238|85.56B|85560000000|8.26|27,925,075|-10.66%|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
2022-01-17 12:38:35|09562|48389|ATHM|4.57B|4570000000|35.85|942,015|-65.15%|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
2022-01-17 12:38:39|09563|985905|1579|30.93B|30930000000|31.55|3,745,883|-67.78%|5|2018-04-03|Apr 03, 2018|12/2017|0.19|--|1020000000|--|2017-09-08|Sep 08, 2017|06/2017|0.07|--|630900000|--
2022-01-17 12:38:42|09564|943698|2408|229.92B|229920000000|74.40|13,219,264.46|-13.81%|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
2022-01-17 12:38:46|09565|40109|YY|4.02B|4020000000|51.51|905,245|-42.82%|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
2022-01-17 12:38:50|09566|27153|ORBIA|96.88B|96880000000|48.630|2,602,010|2.88%|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
2022-01-17 12:38:53|09567|1031093|NRPJ|65.28B|65280000000|10,771|1,053,274|15.57%|2|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|--|--|--|--
2022-01-17 12:38:56|09568|103526|3231|85.76B|85760000000|30.15|8,800,803.48|-3.71%|30|2021-10-28|Oct 28, 2021|09/2021|0.29|0.3543|220390000000|218830000000|2021-09-01|Sep 01, 2021|06/2021|1.47|1.47|200880000000|200880000000
2022-01-17 12:39:00|09569|100059|0853|49.79B|49790000000|27.75|6,374,456|-44.93%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-17 12:39:04|09570|32483|0148|42.08B|42080000000|37.95|969,771|15.29%|21|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|4.57|--|26700000000|--
2022-01-17 12:39:08|09571|19394|EREGL|108.5B|108500000000|30.980|60,491,690|135.54%|33|2021-11-14|Nov 14, 2021|09/2021|1.91|1.48|23820000000|18080000000|2021-08-09|Aug 09, 2021|06/2021|0.929|0.9225|14330000000|14430000000
2022-01-17 12:39:11|09572|1167533|1209|81.94B|81940000000|34.50|3,379,329|-12.86%|0||
2022-01-17 12:39:14|09573|13896|ACBr|2.98B|2980000000|1.271|7,056,305|44.84%|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
2022-01-17 12:39:18|09574|11105|BOUK|2.64T|2.64E+12|831|951,837.22|52.01%|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
2022-01-17 12:39:22|09575|50033|0425|42.97B|42970000000|37.00|1,563,160|-7.41%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|0.65|--|7000000
2022-01-17 12:39:25|09576|103249|2347|113.59B|113590000000|68.10|7,222,601.03|42.8%|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
2022-01-17 12:39:29|09577|103416|2801|187.75B|187750000000|17.90|8,668,777|3.28%|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
2022-01-17 12:39:32|09578|946400|1816|114.13B|114130000000|2.260|40,642,629|28.41%|14|2022-01-07|Jan 07, 2022|12/2021|0.05|0.05|--|--|2021-10-27|Oct 27, 2021|09/2021|0.06|0.07|22270000000|--
2022-01-17 12:39:35|09579|1056489|VBBR3|22.56B|22560000000|19.83|9,363,966|-1.37%|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
2022-01-17 12:39:39|09580|101623|UNTR|87.66T|8.766E+13|23,500|4,245,734|-10.21%|31|2021-10-28|Oct 28, 2021|09/2021|732.32|654.37|20000000000|20000000000|2021-07-30|Jul 30, 2021|06/2021|818.48|710.25|19000000000|19000000000
2022-01-17 12:39:42|09581|101899|WB|8.03B|8030000000|34.24|1,658,790|-16.69%|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
2022-01-17 12:39:46|09582|980706|SHINt|6.48B|6480000000|2.020|-|25%|0||
2022-01-17 12:39:50|09583|946385|1347|53.87B|53870000000|41.40|7,220,330|3.46%|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
2022-01-17 12:39:53|09584|950590|8454|288.59B|288590000000|1,585.00|466,986.2|169.86%|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
2022-01-17 12:39:56|09585|103711|6239|75.35B|75350000000|99.20|5,638,102.89|2.07%|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
2022-01-17 12:40:01|09586|103770|9904|96.21B|96210000000|32.65|5,083,236.18|11.43%|27|2021-11-17|Nov 17, 2021|09/2021|0.87|0.69|45630000000|45540000000|2021-08-13|Aug 13, 2021|06/2021|1.25|0.77|64900000000|69270000000
2022-01-17 12:40:04|09587|41445|ENELAM|10.41T|1.041E+13|97.00|81,168,576.76|-14.7%|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
2022-01-17 12:40:07|09588|1131572|3692|110.75B|110750000000|18.36|4,029,015|-57.35%|0||
2022-01-17 12:40:09|09589|50190|RMIJ|69.67B|69670000000|4,546|2,562,566|43.59%|14|2021-09-20|Sep 20, 2021|06/2021|0.83|--|9250000000|--|2021-03-17|Mar 17, 2021|12/2020|1.05|--|8890000000|--
2022-01-17 12:40:13|09590|1054808|0772|51.82B|51820000000|50.70|2,111,542|-4.46%|9|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|--|--|--|--
2022-01-17 12:40:18|09591|996196|CPFn|222.78B|222780000000|26.50|25,760,003|-7.02%|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
2022-01-17 12:40:21|09592|990696|1268|42.04B|42040000000|33.95|2,617,616|23.59%|6|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2018-04-13|Apr 13, 2018|12/2017|0.15|--|4350000000|--
2022-01-17 12:40:24|09593|13902|EURBr|3.72B|3720000000|1.0040|5,992,932|72.41%|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
2022-01-17 12:40:29|09594|8768|PGN|33.46B|33460000000|5.78|4,202,306|3.17%|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
2022-01-17 12:40:33|09595|32496|1171|79.25B|79250000000|16.26|28,546,892|153.54%|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
2022-01-17 12:40:37|09596|50004|1339|109.23B|109230000000|2.47|20,847,958|-0.4%|21|2021-10-28|Oct 28, 2021|09/2021|0.09|--|123040000000|123040000000|2021-08-20|Aug 20, 2021|06/2021|--|0.25|--|283000000
2022-01-17 12:40:41|09597|27069|AC|223.14B|223140000000|126.86|1,956,606|24.47%|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
2022-01-17 12:40:46|09598|27016|KOFUBL|23.82B|23820000000|113.39|655,444|22.32%|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
2022-01-17 12:40:50|09599|103253|2353|91.38B|91380000000|30.45|19,943,742.19|21.89%|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
2022-01-17 12:40:52|09600|1169116|RLX|4.98B|4980000000|3.700|13,448,637|-|0||
2022-01-17 12:40:58|09601|996192|BHn|106.82B|106820000000|136.50|1,547,964|9.72%|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
2022-01-17 12:41:03|09602|27018|GRUMAB|100.68B|100680000000|259.62|698,474|11.63%|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
2022-01-17 12:41:06|09603|19412|GARAN|50.32B|50320000000|11.99|281,170,156|20.9%|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
2022-01-17 12:41:09|09604|1155536|3759|128.81B|128810000000|113.60|1,176,179|-12.85%|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
2022-01-17 12:41:14|09605|41449|FALABELLA|6.64T|6.64E+12|2,650.00|5,353,473.79|-1.37%|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
2022-01-17 12:41:17|09606|102333|URC|278.42B|278420000000|126.50|1,443,316|-17.15%|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
2022-01-17 12:41:20|09607|1167078|SCGP|271.53B|271530000000|63.00|13,695,690|37.5%|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
2022-01-17 12:41:23|09608|992637|051915|60.99T|6.099E+13|316,500|12,795|-34.08%|21|2021-10-25|Oct 25, 2021|09/2021|8524.23|5896.33|10000000000|10000000000|2021-08-17|Aug 17, 2021|06/2021|21938.89|22641.47|11000000000|11000000000
2022-01-17 12:41:26|09609|13221|QFLS|18.06B|18060000000|18.160|424,391|-5.26%|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|--
2022-01-17 12:41:32|09610|13871|0257|35.69B|35690000000|5.81|16,977,418|25.37%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.63|--|26500000000|--
2022-01-17 12:41:35|09611|968969|HCM|5.55B|5550000000|31.07|222,933|-8.13%|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
2022-01-17 12:41:38|09612|27142|KIMBERA|93.76B|93760000000|30.490|3,618,379|-13.38%|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
2022-01-17 12:41:42|09613|50075|3998|45.12B|45120000000|4.180|31,824,739|8.27%|8|2018-06-28|Jun 28, 2018|03/2018|0.04|--|5920000000|--|2017-12-20|Dec 20, 2017|09/2017|0.02|--|2960000000|--
2022-01-17 12:41:45|09614|980624|LHt|2.66B|2660000000|0.2360|-|5.36%|0||
2022-01-17 12:41:50|09615|8558|0144|55.8B|55800000000|14.74|4,660,580|45.31%|24|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|1.29|0.60|5660000000|4000000
2022-01-17 12:41:54|09616|103256|2356|89.51B|89510000000|24.95|6,793,883.92|5.49%|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
2022-01-17 12:41:58|09617|13193|QIIB|15.21B|15210000000|10.050|712,491|6.64%|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
2022-01-17 12:42:02|09618|996215|SCBn|426.6B|426600000000|127.00|16,199,802|38.01%|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
2022-01-17 12:42:05|09619|12542|DISB|39.75B|39750000000|5.500|9,482,343.67|10.66%|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
2022-01-17 12:42:09|09620|102106|BIC|35.09T|3.509E+13|36,480.0|167,520.54|10.21%|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
2022-01-17 12:42:12|09621|996191|BEMn|125.34B|125340000000|8.20|32,012,544|0%|0||
2022-01-17 12:42:16|09622|50145|SPPJ|32.38B|32380000000|16,834|889,231|-13.03%|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
2022-01-17 12:42:20|09623|102329|TEL|401.86B|401860000000|1,860.00|152,832|29.67%|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
2022-01-17 12:42:23|09624|27116|GFINBURO|159.9B|159900000000|25.570|3,432,152|24.49%|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
2022-01-17 12:42:26|09625|1174644|DIDI|22.52B|22520000000|4.67|22,045,669|-|0||
2022-01-17 12:42:30|09626|50003|1336|70.19B|70190000000|22.50|3,385,433|-27.56%|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
2022-01-17 12:42:34|09627|103254|2354|88.26B|88260000000|62.40|5,157,032.55|-17.46%|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
2022-01-17 12:42:43|09628|103627|4958|94.5B|94500000000|100.00|2,510,547.64|-15.66%|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
2022-01-17 12:42:48|09629|32493|1988|137.04B|137040000000|3.13|22,635,118|-34.03%|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|--
2022-01-17 12:42:52|09630|8813|CPS|20.4B|20400000000|31.90|614,506|6.55%|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
2022-01-17 12:42:57|09631|13804|PGE|15.59B|15590000000|8.35|2,302,288|21.56%|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
2022-01-17 12:43:00|09632|102252|JFC|249.71B|249710000000|225.00|757,952|17.98%|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
2022-01-17 12:43:04|09633|100134|2380|44.63B|44630000000|4.120|132,833,078|161.21%|12|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|--|--
2022-01-17 12:43:08|09634|102117|ISA|25.32T|2.532E+13|22,860.0|326,083.88|-21.12%|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
2022-01-17 12:43:11|09635|1073098|IQ|3.84B|3840000000|4.87|9,550,235|-75.35%|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
2022-01-17 12:43:15|09636|49992|0966|40.83B|40830000000|11.36|4,937,682|-29.14%|24|2021-09-29|Sep 29, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|1.42|1.77|150100000000|130000000
2022-01-17 12:43:19|09637|1056073|6669|187.95B|187950000000|1,075.00|802,598.11|38.2%|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
2022-01-17 12:43:22|09638|13876|0489|61.43B|61430000000|7.13|7,087,083|-19.34%|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
2022-01-17 12:43:27|09639|101622|UNVR|158.32T|1.5832E+14|4,150|23,426,664|-39.28%|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
2022-01-17 12:43:33|09640|103208|2105|114.75B|114750000000|35.40|5,041,392.97|-17.77%|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
2022-01-17 12:43:35|09641|1170137|OR|309B|309000000000|25.75|21,247,244|-|8|2021-12-01|Dec 01, 2021|09/2021|0.2|0.2259|116790000000|116910000000|2021-08-10|Aug 10, 2021|06/2021|0.2618|0.2909|118710000000|122970000000
2022-01-17 12:43:39|09642|943515|2196|91.24B|91240000000|35.60|4,071,469|-2.2%|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
2022-01-17 12:43:43|09643|43472|017670|12.25T|1.225E+13|55,800|978,069|29.28%|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
2022-01-17 12:43:49|09644|100060|0867|35.14B|35140000000|14.30|4,391,763|53.17%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.64|--|3000000
2022-01-17 12:43:53|09645|50026|6837|91.58B|91580000000|7.01|7,359,984|-3.96%|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
2022-01-17 12:43:56|09646|103421|2823|150.33B|150330000000|30.55|12,869,706.67|41.52%|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|--
2022-01-17 12:43:59|09647|1156938|CRC|194.5B|194500000000|33.00|11,170,649|4.88%|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
2022-01-17 12:44:03|09648|9216|2600|75.92B|75920000000|4.460|52,895,429|69.26%|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
2022-01-17 12:44:07|09649|959057|6886|115.92B|115920000000|12.90|3,558,502|-0.15%|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
2022-01-17 12:44:12|09650|41419|CENCOSUD|3.95T|3.95E+12|1,396.00|7,506,897.67|16.05%|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
2022-01-17 12:44:15|09651|100021|0285|58.47B|58470000000|25.95|11,061,542|-31.69%|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
2022-01-17 12:44:19|09652|962447|8464|115.74B|115740000000|395.00|510,154.34|14.24%|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
2022-01-17 12:44:22|09653|50105|HARJ|35.77B|35770000000|5,804|2,012,854|-14.14%|31|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|-0.38|--|20150000000|--
2022-01-17 12:44:25|09654|13890|2689|38.71B|38710000000|8.25|5,798,838|-30.81%|15|2021-09-27|Sep 27, 2021|06/2021|--|0.60|--|27000000|2021-02-22|Feb 22, 2021|12/2020|--|0.33|--|28000000
2022-01-17 12:44:29|09655|19598|TUPRS|47.83B|47830000000|190.90|5,960,720|75.54%|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
2022-01-17 12:44:32|09656|102172|AEV|338.38B|338380000000|60.100|1,906,142|29.45%|27|2021-11-04|Nov 04, 2021|09/2021|1.08|--|55760000000|--|2021-08-16|Aug 16, 2021|06/2021|1.04|--|55800000000|--
2022-01-17 12:44:35|09657|19576|TCELL|42.78B|42780000000|19.66|15,515,366|26.15%|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
2022-01-17 12:44:38|09658|943491|1378|80.54B|80540000000|8.83|15,258,854|28.86%|13|2021-08-20|Aug 20, 2021|06/2021|--|0.96|--|47000000|2021-03-05|Mar 05, 2021|12/2020|--|0.43|--|43000000
2022-01-17 12:44:41|09659|1165549|9633|499.91B|499910000000|43.30|9,817,311|-23.82%|0||
2022-01-17 12:44:44|09660|41412|BCI|4.22T|4.22E+12|27,100.00|113,406.03|-11.01%|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
2022-01-17 12:44:46|09661|996194|BTSn|119.14B|119140000000|9.15|28,044,148|-4.66%|0||
2022-01-17 12:44:49|09662|103354|2492|76.11B|76110000000|157.00|5,215,769.45|-33.41%|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
2022-01-17 12:44:53|09663|1097872|0780|31.31B|31310000000|14.12|4,332,818|1.57%|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
2022-01-17 12:44:56|09664|19263|AKBNK|39.68B|39680000000|7.65|156,480,440|11.42%|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
2022-01-17 12:44:59|09665|1116332|2013|17.48B|17480000000|6.87|24,649,214|-64.06%|1|2021-08-16|Aug 16, 2021|06/2021|-0.06|--|--|1000000|
2022-01-17 12:45:02|09666|996222|TUn|94.49B|94490000000|20.30|22,406,983|37.41%|0||
2022-01-17 12:45:05|09667|943537|6881|45.41B|45410000000|4.48|10,486,722|-11.72%|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
2022-01-17 12:45:07|09668|987127|1585|35.8B|35800000000|12.480|4,568,442|-24.86%|4|2018-04-27|Apr 27, 2018|12/2017|0.08|--|4600000000|--|2017-09-28|Sep 28, 2017|06/2017|0.06|--|3250000000|--
2022-01-17 12:45:12|09669|1164099|3347|160.49B|160490000000|91.75|1,159,515|-47.64%|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
2022-01-17 12:45:15|09670|19470|KCHOL|85.51B|85510000000|33.66|20,818,025|59.59%|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
2022-01-17 12:45:19|09671|100147|3993|88.59B|88590000000|4.13|26,646,349|-20.45%|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
2022-01-17 12:45:22|09672|992636|005385|53.68T|5.368E+13|99,900|37,749|-15.3%|21|2021-10-26|Oct 26, 2021|09/2021|6207.78|6305.87|28000000000|28000000000|2021-07-22|Jul 22, 2021|06/2021|7624.56|7226.77|30000000000|28000000000
2022-01-17 12:45:26|09673|13213|QGTS|18.94B|18940000000|3.420|3,775,517|-0.38%|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
2022-01-17 12:45:33|09674|13873|0358|46.75B|46750000000|13.50|7,234,350|-4.3%|32|2021-10-29|Oct 29, 2021|09/2021|--|0.58|--|--|2021-08-27|Aug 27, 2021|06/2021|--|0.21|--|190000000
2022-01-17 12:45:38|09675|943151|MOMO|1.88B|1880000000|9.56|2,589,808|-32.08%|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
2022-01-17 12:45:42|09676|13879|0763|108.24B|108240000000|22.90|4,987,244|2.78%|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
2022-01-17 12:45:47|09677|27161|PEOLES|92.4B|92400000000|232.46|251,787|-29.76%|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
2022-01-17 12:45:50|09678|101574|SMGR|40.48T|4.048E+13|6,825|16,453,798|-41.42%|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
2022-01-17 12:45:53|09679|1012967|8299|91.25B|91250000000|463.00|4,120.61|16.28%|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
2022-01-17 12:45:58|09680|941307|ADIB|25.32B|25320000000|6.970|2,261,856.12|39.4%|29|2021-10-31|Oct 31, 2021|09/2021|0.11|--|1410000000|1450000000|2021-07-13|Jul 13, 2021|06/2021|0.13|--|1250000000|1320000000
2022-01-17 12:46:02|09681|949918|1776|104.87B|104870000000|13.76|6,240,355|19.31%|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
2022-01-17 12:46:08|09682|1156244|IMAB|2.7B|2700000000|35.06|464,482|-29.2%|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
2022-01-17 12:46:12|09683|996220|TOPn|123.42B|123420000000|52.25|10,745,976|-11.44%|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
2022-01-17 12:46:15|09684|987131|2588|45.6B|45600000000|65.70|661,827|5.89%|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
2022-01-17 12:46:19|09685|100112|1882|34.87B|34870000000|21.85|1,767,196|-17.3%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|--|0.85|--|7000000
2022-01-17 12:46:23|09686|996206|IVLn|265.01B|265010000000|47.75|19,049,467|32.88%|21|2021-11-11|Nov 11, 2021|09/2021|1.1|1.12|126890000000|122580000000|2021-08-13|Aug 13, 2021|06/2021|1.45|1.08|111300000000|111890000000
2022-01-17 12:46:30|09687|101565|TOWR|52.29T|5.229E+13|1,050|71,103,656|11.76%|31|2021-11-03|Nov 03, 2021|09/2021|17.88|18.09|2000000000|2000000000|2021-08-25|Aug 25, 2021|06/2021|18.02|17.52|2000000000|2000000000
2022-01-17 12:46:34|09688|41416|CMPC|3.64T|3.64E+12|1,455.00|2,859,010.78|-25.28%|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
2022-01-17 12:46:37|09689|100063|0884|39.99B|39990000000|4.59|28,148,634|-23.92%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.53|0.46|--|35000000
2022-01-17 12:46:41|09690|49978|0392|34.9B|34900000000|27.75|1,569,703|5.73%|16|2021-08-31|Aug 31, 2021|06/2021|5|--|40390000000|--|2021-03-31|Mar 31, 2021|12/2020|1.36|--|36370000000|--
2022-01-17 12:46:44|09691|986165|GPSC|246.02B|246020000000|87.25|16,025,398|5.21%|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
2022-01-17 12:46:47|09692|102269|MBT|258.53B|258530000000|57.50|4,072,858|17.84%|27|2021-10-29|Oct 29, 2021|09/2021|0.99|0.9654|24370000000|25130000000|2021-08-03|Aug 03, 2021|06/2021|0.87|0.8695|24540000000|25560000000
2022-01-17 12:46:50|09693|1153017|6110|47.32B|47320000000|7.58|8,760,519|-32.84%|3|2021-10-28|Oct 28, 2021|08/2021|--|--|--|--|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-17 12:46:53|09694|1012475|4743|95.78B|95780000000|251.50|3,749.47|22.36%|19|2021-11-10|Nov 10, 2021|09/2021|-0.46|--|23840000|--|2021-09-01|Sep 01, 2021|06/2021|-1.24|--|12730000|--
2022-01-17 12:46:57|09695|13898|BABr|1.94B|1940000000|14.240|190,413|6.11%|30|2021-11-19|Nov 19, 2021|09/2021|--|--|229000000|243400000|2021-09-07|Sep 07, 2021|06/2021|0.49|--|313800000|193300000
2022-01-17 12:47:00|09696|993042|2633|163.78B|163780000000|29.10|4,267,384.47|-3.47%|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
2022-01-17 12:47:04|09697|990999|6865|75.03B|75030000000|34.95|6,130,739|17.5%|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
2022-01-17 12:47:07|09698|100027|0371|30.91B|30910000000|3.05|11,147,370|-5.45%|16|2021-08-30|Aug 30, 2021|06/2021|0.24|--|13670000000|--|2021-03-30|Mar 30, 2021|12/2020|0.19|--|12910000000|14000000
2022-01-17 12:47:09|09699|1097548|QFIN|3.08B|3080000000|19.94|1,394,989|39.83%|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
2022-01-17 12:47:13|09700|50001|1313|44.62B|44620000000|6.39|12,656,147|-28.7%|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
2022-01-17 12:47:17|09701|32486|0902|66.09B|66090000000|4.21|60,323,384|43.05%|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|--
2022-01-17 12:47:24|09702|27162|PINFRA|67.25B|67250000000|156.56|490,256|-5.64%|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
2022-01-17 12:47:28|09703|50070|3311|48.36B|48360000000|9.60|7,107,964|111.11%|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
2022-01-17 12:47:30|09704|1156255|9922|22.32B|22320000000|15.00|9,034,186|-35.46%|0||
2022-01-17 12:47:33|09705|1075240|1833|30.89B|30890000000|27.35|9,048,707|-65.89%|1|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|
2022-01-17 12:47:36|09706|13875|0390|108.6B|108600000000|4.42|16,664,321|17.37%|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
2022-01-17 12:47:40|09707|943517|2208|58.64B|58640000000|13.88|7,614,806|-17.43%|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
2022-01-17 12:47:43|09708|1137422|1951|21.79B|21790000000|8.86|15,317,971|-36.14%|0||
2022-01-17 12:47:46|09709|1173226|361610|10.73T|1.073E+13|149,000|445,582|-|6|2021-12-01|Dec 01, 2021|09/2021|505.92|517.08|152000000000|154540000000|2021-11-15|Nov 15, 2021|09/2020|-85.6|--|118300000000|--
2022-01-17 12:47:49|09710|100132|2357|41.41B|41410000000|5.37|15,449,493|-26.01%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-17 12:47:52|09711|980622|KTCt|4.81B|4810000000|1.579|-|-25.55%|0||
2022-01-17 12:47:56|09712|32318|BVN|1.84B|1840000000|8.450|1,469,312|-22.19%|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
2022-01-17 12:47:59|09713|13212|QEWC|18.77B|18770000000|17.060|439,044|-7.61%|33|2021-10-27|Oct 27, 2021|09/2021|0.357|0.357|639000000|664000000|2021-07-21|Jul 21, 2021|06/2021|0.353|0.353|600000000|633260000
2022-01-17 12:48:02|09714|943455|0696|41.32B|41320000000|14.12|2,272,744|-27.78%|14|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--
2022-01-17 12:48:06|09715|13200|BRES|13B|13000000000|3.340|2,596,105|-5.41%|30|2021-10-26|Oct 26, 2021|09/2021|0.05|--|573300000|--|2021-07-27|Jul 27, 2021|06/2021|0.09|--|521300000|--
2022-01-17 12:48:09|09716|1075456|MTC|128.26B|128260000000|60.50|7,189,428|-7.31%|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
2022-01-17 12:48:12|09717|1052239|6060|42.99B|42990000000|29.25|3,366,430|-23.49%|5|2018-04-23|Apr 23, 2018|12/2017|-0.77|--|5580000000|--|2017-09-29|Sep 29, 2017|06/2017|-0.07|--|1400000000|--
2022-01-17 12:48:16|09718|943563|8083|6.04B|6040000000|0.350|67,429,878|-89.83%|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
2022-01-17 12:48:19|09719|29752|TAL|2.23B|2230000000|3.46|14,408,845|-94.73%|32|2021-10-28|Oct 28, 2021|08/2021|-0.0902|-0.0902|923770000|1360000000|2021-07-29|Jul 29, 2021|05/2021|-0.076|-0.1424|1280000000|1290000000
2022-01-17 12:48:23|09720|50044|0754|36.19B|36190000000|15.24|1,929,831|-21.88%|13|2021-08-25|Aug 25, 2021|06/2021|2.34|--|16070000000|--|2021-03-24|Mar 24, 2021|12/2020|3.86|--|23630000000|--
2022-01-17 12:48:26|09721|102239|GLO|438.27B|438270000000|3,280.00|75,265|56.95%|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
2022-01-17 12:48:30|09722|49987|0817|33.62B|33620000000|2.65|16,960,816|-25.56%|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
2022-01-17 12:48:33|09723|50015|2883|37.65B|37650000000|7.89|11,741,447|-4.27%|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|--
2022-01-17 12:48:37|09724|16431|JOBS|3.34B|3340000000|49.58|404,901|-27.09%|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
2022-01-17 12:48:40|09725|100140|3360|30.2B|30200000000|7.00|4,135,530|-9.76%|6|2018-04-12|Apr 12, 2018|12/2017|0.42|--|9810000000|--|2017-09-07|Sep 07, 2017|06/2017|0.42|--|8970000000|--
2022-01-17 12:48:43|09726|11298|MABK|978.12B|978120000000|835|800,839.68|23.96%|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
2022-01-17 12:48:48|09727|41641|TLMM|19.94B|19940000000|5.21|2,895,995|-6.79%|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
2022-01-17 12:48:52|09728|102753|SAWAD|92B|92000000000|67.00|8,475,713|-2.21%|21|2021-12-01|Dec 01, 2021|09/2021|0.81|0.808|2270000000|2330000000|2021-08-16|Aug 16, 2021|06/2021|0.81|0.805|2250000000|2250000000
2022-01-17 12:48:56|09729|20886|NOAH|1.74B|1740000000|29.10|124,367|-40.37%|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
2022-01-17 12:49:10|09730|50060|1888|42.68B|42680000000|13.68|3,400,106|6.28%|14|2021-08-30|Aug 30, 2021|06/2021|1.08|--|13920000000|--|2021-03-22|Mar 22, 2021|12/2020|0.67|--|10490000000|--
2022-01-17 12:49:14|09731|50062|2128|43.93B|43930000000|14.16|4,296,607|13.46%|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|--|--
2022-01-17 12:49:17|09732|100076|1030|32.6B|32600000000|5.25|9,498,997|-12.89%|5|2018-03-27|Mar 27, 2018|12/2017|0.61|--|29390000000|--|2017-09-25|Sep 25, 2017|06/2017|0.06|--|11430000000|--
2022-01-17 12:49:23|09733|27112|GCARSOA1|144.24B|144240000000|63.960|265,246|-2.65%|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
2022-01-17 12:49:25|09734|1123795|6185|65.74B|65740000000|175.80|1,486,074|-25.75%|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
2022-01-17 12:49:28|09735|49976|0336|45.22B|45220000000|14.000|12,659,047|45.55%|16|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2022-01-17 12:49:32|09736|103642|5269|105.56B|105560000000|1,525.00|690,355.64|-13.45%|21|2021-11-15|Nov 15, 2021|09/2021|14.52|13.45|1790000000|1810000000|2021-08-16|Aug 16, 2021|06/2021|11.03|10.83|1470000000|1470000000
2022-01-17 12:49:35|09737|49986|0813|18.33B|18330000000|4.83|39,525,560|-78.44%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|2.15|--|68000000
2022-01-17 12:49:37|09738|996193|BJCn|126.37B|126370000000|30.75|8,340,821|-17.45%|0||
2022-01-17 12:49:40|09739|1061944|3319|18.18B|18180000000|12.80|5,592,643|-62.51%|4|2018-04-11|Apr 11, 2018|12/2017|0.1|--|591900000|--|2018-01-29|Jan 29, 2018|09/2017|0.19|--|1170000000|--
2022-01-17 12:49:47|09740|8576|1199|21.78B|21780000000|6.57|3,572,140|19.89%|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
2022-01-17 12:49:51|09741|13219|ORDS|23.26B|23260000000|7.260|1,584,341|-13.54%|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
2022-01-17 12:49:54|09742|943487|1359|52.29B|52290000000|1.370|42,505,452|-9.87%|12|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|--|--|--
2022-01-17 12:49:59|09743|17499|VNET|1.35B|1350000000|9.24|1,782,151|-76.7%|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
2022-01-17 12:50:03|09744|101612|TBIG|63.16T|6.316E+13|2,920|41,339,680|69.68%|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
2022-01-17 12:50:07|09745|102115|SIS|15.86T|1.586E+13|27,250.0|439,823.65|10.1%|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
2022-01-17 12:50:13|09746|996200|EGCOn|89.86B|89860000000|173.50|1,123,887|-9.42%|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
2022-01-17 12:50:16|09747|19564|SISE|46.25B|46250000000|15.080|147,916,962|96.76%|32|2021-11-11|Nov 11, 2021|09/2021|0.44|0.44|8230000000|8210000000|2021-08-23|Aug 23, 2021|06/2021|0.46|0.38|7090000000|7140000000
2022-01-17 12:50:22|09748|50023|3900|31.56B|31560000000|12.62|7,253,483|16.39%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.71|0.68|36130000000|35000000
2022-01-17 12:50:25|09749|49985|0753|84.1B|84100000000|5.79|13,440,584|5.26%|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
2022-01-17 12:50:28|09750|19410|FROTO|95.24B|95240000000|270.10|2,423,126|89.03%|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
2022-01-17 12:50:31|09751|985911|2869|22.59B|22590000000|6.96|7,502,097|-22.58%|5|2018-04-23|Apr 23, 2018|12/2017|0.08|--|2940000000|--|2017-08-28|Aug 28, 2017|06/2017|0.06|--|2200000000|--
2022-01-17 12:50:34|09752|1167322|1516|23.61B|23610000000|7.47|21,022,201|-66.58%|0||
2022-01-17 12:50:37|09753|8747|OPL|11B|11000000000|8.35|1,952,544|33.81%|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
2022-01-17 12:50:41|09754|1017399|200596|60.04B|60040000000|113.58|105,303|1.18%|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
2022-01-17 12:50:44|09755|41695|QRES|12.19B|12190000000|5.01|961,548|-14.92%|21|2021-11-29|Nov 29, 2021|09/2021|0.019|--|1250000000|--|2021-08-25|Aug 25, 2021|06/2021|0.017|--|1230000000|1230000000
2022-01-17 12:50:49|09756|990486|0839|28.58B|28580000000|11.96|7,645,403|-21.87%|4|2018-04-26|Apr 26, 2018|12/2017|0.15|--|543800000|--|2017-12-05|Dec 05, 2017|06/2017|0.13|--|405400000|--
2022-01-17 12:50:52|09757|41417|CCU|2.56T|2.56E+12|6,927.00|235,838.49|21.31%|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
2022-01-17 12:50:56|09758|102406|ABPIFu|1.27B|1270000000|2.12|201,039|-29.53%|19|2021-11-11|Nov 11, 2021|09/2021|0.01|--|11390000|--|2021-08-11|Aug 11, 2021|06/2021|0.05|--|-68340000|--
2022-01-17 12:51:00|09759|996175|CUERVO|188.67B|188670000000|53.130|1,045,907|10.3%|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
2022-01-17 12:51:04|09760|1163142|9668|42.63B|42630000000|2.32|5,826,999|-47.25%|0||
2022-01-17 12:51:12|09761|1156026|BAM|66.58B|66580000000|20.40|30,790,229|-3.29%|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
2022-01-17 12:51:16|09762|100135|2607|44.62B|44620000000|15.70|2,480,305|15.16%|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
2022-01-17 12:51:19|09763|1166826|PANOx|3.26B|3260000000|8.60|529|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
2022-01-17 12:51:21|09764|1159521|9926|23.57B|23570000000|28.30|4,288,038|-41.66%|0||
2022-01-17 12:51:25|09765|978768|MONET|47.8B|47800000000|93.55|834,194.25|31.95%|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
2022-01-17 12:51:28|09766|946383|1060|22.01B|22010000000|0.820|26,664,458|-16.33%|5|2018-05-07|May 07, 2018|03/2018|-0.03|--|936600000|--|2018-03-28|Mar 28, 2018|12/2017|-0.02|--|1300000000|--
2022-01-17 12:51:32|09767|50036|0576|29.79B|29790000000|6.86|4,242,361|8.85%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2022-01-17 12:51:36|09768|943535|6818|158.85B|158850000000|2.94|8,480,892|-8.92%|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
2022-01-17 12:51:39|09769|49966|0123|22.82B|22820000000|7.370|3,118,549|-3.78%|16|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|--|--|--|--
2022-01-17 12:51:42|09770|100093|1208|22.81B|22810000000|2.640|17,879,954|-16.05%|12|2021-08-18|Aug 18, 2021|06/2021|--|0.05|--|2000000|2021-03-03|Mar 03, 2021|12/2020|--|0.02|--|1000000
2022-01-17 12:51:46|09771|1096081|1787|58.6B|58600000000|13.10|3,004,510|-23.27%|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|--
2022-01-17 12:51:48|09772|943529|3380|30.77B|30770000000|5.47|12,917,688|-51.81%|6|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2018-04-10|Apr 10, 2018|12/2017|0.54|--|15310000000|--
2022-01-17 12:51:53|09773|100007|0152|19.15B|19150000000|8.45|3,793,128|-33.67%|26|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.44|--|7290000000|--
2022-01-17 12:51:56|09774|100043|0694|23.17B|23170000000|5.06|4,443,805|-12.03%|17|2021-10-25|Oct 25, 2021|09/2021|--|--|947000000|--|2021-08-24|Aug 24, 2021|06/2021|--|-0.04|--|1000000
2022-01-17 12:51:59|09775|1161535|DADA|2.78B|2780000000|11.90|1,125,798|-72.33%|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
2022-01-17 12:52:03|09776|102271|MER|348.72B|348720000000|309.40|221,578|3.23%|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
2022-01-17 12:52:05|09777|1161009|KC|3B|3000000000|12.41|1,671,639|-70.81%|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
2022-01-17 12:52:08|09778|959048|1530|16.95B|16950000000|6.72|8,487,722|-3.88%|13|2021-11-17|Nov 17, 2021|09/2021|--|--|--|395000000|2021-08-25|Aug 25, 2021|06/2021|--|--|--|395000000
2022-01-17 12:52:11|09779|100010|0177|41.21B|41210000000|8.18|2,342,459|-9.86%|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
2022-01-17 12:52:15|09780|49967|0165|15.23B|15230000000|9.04|4,718,407|-14.73%|21|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.06|--|2360000000|--
2022-01-17 12:52:18|09781|996209|KTBn|184.71B|184710000000|13.80|39,148,456|12.1%|0||
2022-01-17 12:52:22|09782|1167066|LU|12.29B|12290000000|4.99|8,160,925|-64.38%|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
2022-01-17 12:52:31|09783|1115130|1995|20.75B|20750000000|11.84|7,081,639|-43.82%|0||
2022-01-17 12:52:34|09784|962437|SITESB1|73.28B|73280000000|22.260|2,092,195|5.9%|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
2022-01-17 12:52:38|09785|13877|0493|21.34B|21340000000|0.660|63,154,105|-38.89%|23|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-17 12:52:41|09786|942849|CBG|113.5B|113500000000|113.50|6,432,616|-6.53%|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
2022-01-17 12:52:44|09787|1163025|API|1.55B|1550000000|13.42|1,001,240|-63.87%|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
2022-01-17 12:52:48|09788|1156878|AWC|145.92B|145920000000|4.60|46,337,161|-5.39%|13|2021-12-01|Dec 01, 2021|09/2021|-0.0153|-0.0076|1140000000|1510000000|2021-08-10|Aug 10, 2021|06/2021|-0.0079|-0.006|943500000|920000000
2022-01-17 12:52:52|09789|19454|ISCTR|36.77B|36770000000|8.200|100,979,698|19.75%|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
2022-01-17 12:52:55|09790|1056355|051905|24.1T|2.41E+13|537,000|3,045|-22.59%|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
2022-01-17 12:53:00|09791|50038|0631|24.22B|24220000000|7.68|2,616,849|19.22%|13|2021-10-29|Oct 29, 2021|09/2021|--|--|2560000000|--|2021-08-31|Aug 31, 2021|06/2021|--|--|2570000000|--
2022-01-17 12:53:03|09792|1166249|0909|29.87B|29870000000|16.54|7,077,537|-68.24%|0||
2022-01-17 12:53:08|09793|50059|1813|13.99B|13990000000|4.40|9,311,969|-57.63%|16|2021-08-27|Aug 27, 2021|06/2021|--|0.91|--|16000000|2021-03-25|Mar 25, 2021|12/2020|--|1.04|--|16000000
2022-01-17 12:53:14|09794|100035|0552|26.32B|26320000000|3.80|6,085,410|3.5%|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
2022-01-17 12:53:17|09795|943448|0570|28.1B|28100000000|5.58|30,010,530|43.38%|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
2022-01-17 12:53:20|09796|19294|ASELS|56.22B|56220000000|24.64|55,857,276|34.04%|31|2021-11-09|Nov 09, 2021|09/2021|0.26|--|3320000000|3520000000|2021-08-18|Aug 18, 2021|06/2021|0.57|--|3800000000|3840000000
2022-01-17 12:53:24|09797|27151|MEGACPO|56.92B|56920000000|66.380|1,062,342|-9.48%|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
2022-01-17 12:53:28|09798|996221|TRUEn|154.72B|154720000000|4.64|315,152,670|36.05%|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
2022-01-17 12:53:33|09799|969093|3799|59.57B|59570000000|4.35|3,079,268|-7%|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
2022-01-17 12:53:36|09800|950255|FRAS|9.35B|9350000000|25.50|182,289|-21.58%|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
2022-01-17 12:53:49|09801|32491|1157|47.29B|47290000000|5.45|11,597,595|-48.37%|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
2022-01-17 12:53:52|09802|102278|MPI|117.27B|117270000000|3.900|17,415,164|-11.46%|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|--
2022-01-17 12:53:56|09803|969086|2669|27.61B|27610000000|8.40|5,267,574|57.14%|12|2021-08-17|Aug 17, 2021|06/2021|0.12|--|4300000000|--|2021-03-25|Mar 25, 2021|12/2020|0.13|--|3690000000|--
2022-01-17 12:54:01|09804|976489|ENELCHILE|2.26T|2.26E+12|32.65|86,242,859.05|-42.12%|21|2021-10-29|Oct 29, 2021|09/2021|-0.1932|-0.1932|777460000000|777210000000|2021-07-27|Jul 27, 2021|06/2021|0.58|1.11|682060000000|634360000000
2022-01-17 12:54:09|09805|953525|BZUN|976.11M|976110000|13.49|1,327,950|-62.15%|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
2022-01-17 12:54:12|09806|102377|GTCAP|119.7B|119700000000|556.00|222,160|-1.22%|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|--
2022-01-17 12:54:17|09807|49969|0220|32.4B|32400000000|7.50|5,011,985|-8.29%|23|2021-12-01|Dec 01, 2021|09/2021|--|0.16|--|--|2021-08-10|Aug 10, 2021|06/2021|0.11|0.15|--|12000000
2022-01-17 12:54:21|09808|100139|3331|22.1B|22100000000|18.40|1,305,032|-20.57%|25|2021-10-20|Oct 20, 2021|09/2021|--|--|4110000000|4000000|2021-07-14|Jul 14, 2021|06/2021|0.8|--|4620000000|4610000000
2022-01-17 12:54:26|09809|29590|YPF|3.4B|3400000000|4.360|2,992,291|10.1%|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
2022-01-17 12:54:31|09810|100142|3618|32.71B|32710000000|2.88|13,795,990|-14.29%|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
2022-01-17 12:54:34|09811|1155792|2500|12.7B|12700000000|28.30|2,276,792|-59.07%|0||
2022-01-17 12:54:38|09812|13891|2777|11.44B|11440000000|3.05|16,543,953|-68.52%|18|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.99|0.22|--|38000000
2022-01-17 12:54:41|09813|1167047|0873|12.53B|12530000000|5.21|28,487,490|-63.45%|0||
2022-01-17 12:54:47|09814|50065|2314|24.23B|24230000000|5.60|4,067,033|-16.12%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.45|0.50|15180000000|13000000
2022-01-17 12:54:51|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
2022-01-17 12:54:53|09816|969087|2799|36.91B|36910000000|0.460|442,252,752|-53.19%|11|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--|2021-05-31|May 31, 2021|12/2020|--|--|--|--
2022-01-17 12:54:56|09817|50073|3808|33.9B|33900000000|12.28|4,298,616|-44.04%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|1.58|1.37|--|49000000
2022-01-17 12:55:00|09818|50020|3383|13.67B|13670000000|3.49|10,351,412|-63.47%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|1.64|0.55|--|37000000
2022-01-17 12:55:04|09819|50025|6808|29.1B|29100000000|3.05|12,622,903|-56.35%|29|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|--|--|--|--
2022-01-17 12:55:07|09820|100079|1055|85.59B|85590000000|5.05|8,383,618|17.59%|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
2022-01-17 12:55:10|09821|100098|1238|16.89B|16890000000|4.08|3,279,538|-19.34%|6|2018-04-09|Apr 09, 2018|12/2017|0.46|--|7960000000|--|2017-09-07|Sep 07, 2017|06/2017|0.38|--|7630000000|--
2022-01-17 12:55:17|09822|950534|WPHB|13.57B|13570000000|3.98|2,217,256|-6.25%|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|--
2022-01-17 12:55:20|09823|21048|AGRO|848.56M|848560000|7.53|1,256,038|-5.52%|33|2021-11-10|Nov 10, 2021|09/2021|0.32|--|324100000|--|2021-08-12|Aug 12, 2021|06/2021|0.14|--|278800000|--
2022-01-17 12:55:24|09824|100109|1818|20.15B|20150000000|6.16|11,223,646|-31.66%|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
2022-01-17 12:55:27|09825|992989|3320|25.57B|25570000000|4.07|20,737,353|2.25%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.39|0.44|114500000000|108000000
2022-01-17 12:55:30|09826|1166429|CD|1.93B|1930000000|5.31|1,981,058|-69.93%|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
2022-01-17 12:55:33|09827|100120|2005|12.35B|12350000000|4.12|10,785,582|-5.31%|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|--
2022-01-17 12:55:36|09828|100041|0604|15.75B|15750000000|1.77|14,160,568|-32.96%|14|2021-08-27|Aug 27, 2021|06/2021|0.16|--|19400000000|--|2021-03-30|Mar 30, 2021|12/2020|0.38|--|14680000000|--
2022-01-17 12:55:40|09829|1170094|0136|19.85B|19850000000|2.31|179,418,485|-10.42%|2|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.3233|--|1680000000|--
2022-01-17 12:55:44|09830|41696|SUPM|3.53B|3530000000|1.350|24,880,405|-79.55%|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
2022-01-17 12:55:48|09831|1155949|6049|32.37B|32370000000|59.10|2,338,807|-7.22%|0||
2022-01-17 12:55:51|09832|1073376|HUYA|1.7B|1700000000|7.15|2,669,484|-67.44%|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
2022-01-17 12:55:54|09833|1163265|STGT|86.61B|86610000000|30.00|14,530,215|-18.24%|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
2022-01-17 12:55:57|09834|41697|KRIB|4.98B|4980000000|1.95|12,243,892|-53.32%|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|--
2022-01-17 12:56:00|09835|1058005|6158|16.77B|16770000000|3.84|11,834,837|-19.67%|4|2018-04-18|Apr 18, 2018|12/2017|0.37|--|11910000000|--|2017-12-28|Dec 28, 2017|06/2017|0.1|--|8090000000|--
2022-01-17 12:56:04|09836|1162158|BNR|948.25M|948250000|9.07|401,430|-73.56%|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
2022-01-17 12:56:07|09837|50017|3333|21.39B|21390000000|1.62|109,553,737|-88.65%|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
2022-01-17 12:56:09|09838|41432|COLBUN|1.16T|1.16E+12|66.18|48,883,466.52|-13.78%|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
2022-01-17 12:56:13|09839|997119|6169|8.25B|8250000000|2.31|27,966,837|-66.43%|8|2021-11-30|Nov 30, 2021|08/2021|0.24|0.19|--|1000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-17 12:56:17|09840|1152242|CENCOSHOPP|1.57T|1.57E+12|918.84|2,745,652.97|-19.72%|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
2022-01-17 14:34:44|09810|100142|3618|32.71B|32710000000|2.88|13,795,990|-14.29%|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
2022-01-17 14:34:47|09811|1155792|2500|12.7B|12700000000|28.30|2,276,792|-59.07%|0||
2022-01-17 14:34:49|09812|13891|2777|11.44B|11440000000|3.05|16,543,953|-68.52%|18|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.99|0.22|--|38000000
2022-01-17 14:34:53|09813|1167047|0873|12.53B|12530000000|5.21|28,487,490|-63.45%|0||
2022-01-17 14:34:56|09814|50065|2314|24.23B|24230000000|5.60|4,067,033|-16.12%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.45|0.50|15180000000|13000000
2022-01-17 14:35:00|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
2022-01-17 14:35:03|09816|969087|2799|36.91B|36910000000|0.460|442,252,752|-53.19%|11|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--|2021-05-31|May 31, 2021|12/2020|--|--|--|--
2022-01-17 14:35:06|09817|50073|3808|33.9B|33900000000|12.28|4,298,616|-44.04%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|1.58|1.37|--|49000000
2022-01-17 14:35:08|09818|50020|3383|13.67B|13670000000|3.49|10,351,412|-63.47%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|1.64|0.55|--|37000000
2022-01-17 14:35:11|09819|50025|6808|29.1B|29100000000|3.05|12,622,903|-56.35%|29|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|--|--|--|--
2022-01-17 14:35:14|09820|100079|1055|85.59B|85590000000|5.05|8,383,618|17.59%|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
2022-01-17 14:35:16|09821|100098|1238|16.89B|16890000000|4.08|3,279,538|-19.34%|6|2018-04-09|Apr 09, 2018|12/2017|0.46|--|7960000000|--|2017-09-07|Sep 07, 2017|06/2017|0.38|--|7630000000|--
2022-01-17 14:35:19|09822|950534|WPHB|13.57B|13570000000|3.98|2,217,256|-6.25%|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|--
2022-01-17 14:35:22|09823|21048|AGRO|848.56M|848560000|7.53|1,256,038|-5.52%|33|2021-11-10|Nov 10, 2021|09/2021|0.32|--|324100000|--|2021-08-12|Aug 12, 2021|06/2021|0.14|--|278800000|--
2022-01-17 14:35:26|09824|100109|1818|20.15B|20150000000|6.16|11,223,646|-31.66%|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
2022-01-17 14:35:29|09825|992989|3320|25.57B|25570000000|4.07|20,737,353|2.25%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.39|0.44|114500000000|108000000
2022-01-17 14:35:31|09826|1166429|CD|1.93B|1930000000|5.31|1,981,058|-69.93%|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
2022-01-17 14:35:35|09827|100120|2005|12.35B|12350000000|4.12|10,785,582|-5.31%|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|--
2022-01-17 14:35:38|09828|100041|0604|15.75B|15750000000|1.77|14,160,568|-32.96%|14|2021-08-27|Aug 27, 2021|06/2021|0.16|--|19400000000|--|2021-03-30|Mar 30, 2021|12/2020|0.38|--|14680000000|--
2022-01-17 14:35:40|09829|1170094|0136|19.85B|19850000000|2.31|179,418,485|-10.42%|2|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.3233|--|1680000000|--
2022-01-17 14:35:43|09830|41696|SUPM|3.53B|3530000000|1.350|24,880,405|-79.55%|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
2022-01-17 14:35:46|09831|1155949|6049|32.37B|32370000000|59.10|2,338,807|-7.22%|0||
2022-01-17 14:35:49|09832|1073376|HUYA|1.7B|1700000000|7.15|2,669,484|-67.44%|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
2022-01-17 14:35:52|09833|1163265|STGT|86.61B|86610000000|30.00|14,530,215|-18.24%|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
2022-01-17 14:35:54|09834|41697|KRIB|4.98B|4980000000|1.95|12,243,892|-53.32%|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|--
2022-01-17 14:35:57|09835|1058005|6158|16.77B|16770000000|3.84|11,834,837|-19.67%|4|2018-04-18|Apr 18, 2018|12/2017|0.37|--|11910000000|--|2017-12-28|Dec 28, 2017|06/2017|0.1|--|8090000000|--
2022-01-17 14:36:00|09836|1162158|BNR|948.25M|948250000|9.07|401,430|-73.56%|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
2022-01-17 14:36:04|09837|50017|3333|21.39B|21390000000|1.62|109,553,737|-88.65%|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
2022-01-17 14:36:06|09838|41432|COLBUN|1.15T|1.15E+12|65.82|48,883,466.52|-13.78%|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
2022-01-17 14:36:09|09839|997119|6169|8.25B|8250000000|2.31|27,966,837|-66.43%|8|2021-11-30|Nov 30, 2021|08/2021|0.24|0.19|--|1000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-17 14:36:12|09840|1152242|CENCOSHOPP|1.57T|1.57E+12|915.00|2,745,652.97|-19.72%|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
2022-01-17 14:36:14|09841|1123579|TIGR|662.63M|662630000|4.38|7,090,376|-68.51%|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
2022-01-17 14:36:17|09842|12986|EAST|24.07B|24070000000|10.80|1,883,420|-23.38%|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
2022-01-17 14:36:20|09843|1131570|0667|9.89B|9890000000|4.43|7,689,956|-69.83%|0||
2022-01-17 14:36:23|09844|980689|RATCt|1.6B|1600000000|1.182|-|-18.03%|0||
2022-01-17 14:36:25|09845|1152800|FWRY|20.81B|20810000000|12.17|2,969,489|-21.41%|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
2022-01-17 14:36:29|09846|104183|HBL|178.96B|178960000000|122.00|2,194,695|-13.22%|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
2022-01-17 14:36:31|09847|1136128|GOTU|464.09M|464090000|1.81|7,694,876|-96.96%|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
2022-01-17 14:36:34|09848|100103|1638|6.1B|6100000000|0.87|63,904,889|-76.07%|6|2018-04-27|Apr 27, 2018|12/2017|0.24|--|24190000000|--|2017-09-28|Sep 28, 2017|06/2017|0.37|--|8590000000|--
2022-01-17 14:36:37|09849|104238|MCB|192.13B|192130000000|162.94|1,078,058|-17.78%|21|2021-11-09|Nov 09, 2021|09/2021|6.73|6.39|21640000000|21640000000|2021-08-11|Aug 11, 2021|06/2021|6.66|6.12|22560000000|20920000000
2022-01-17 14:36:40|09850|1155834|OCFT|916.48M|916480000|2.35|2,198,244|-89.07%|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
2022-01-17 14:36:42|09851|104232|LUKC|220.54B|220540000000|682.00|693,976|-3.31%|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|--
2022-01-17 14:36:44|09852|969096|3883|4.42B|4420000000|1.49|35,529,309|-78.93%|5|2018-04-09|Apr 09, 2018|12/2017|0.33|--|10960000000|--|2017-09-04|Sep 04, 2017|06/2017|0.28|--|8150000000|--
2022-01-17 14:36:47|09853|49997|1114|71.44B|71440000000|14.16|16,523,962|117.51%|18|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|0.67|--|2000000
2022-01-17 14:36:51|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|--|--|--|--
2022-01-17 14:36:54|09855|1012277|3529|123.39B|123390000000|1,655.00|834.33|179.75%|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
2022-01-17 14:36:56|09856|1012512|4966|158.49B|158490000000|1,960.00|660.42|53.12%|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
2022-01-17 14:37:00|09857|1012624|5483|131.02B|131020000000|223.50|8,959.3|38.2%|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
2022-01-17 14:37:03|09858|950582|3661|66.66B|66660000000|943.00|2,015,630.08|15.22%|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
2022-01-17 14:37:07|09859|103523|3189|94B|94000000000|208.50|15,594,915.56|127.63%|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
2022-01-17 14:37:10|09860|103726|6409|127.2B|127200000000|1,455.00|333,481.39|19.76%|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
2022-01-17 14:37:13|09861|103277|2383|91.22B|91220000000|274.00|3,022,661.67|65.84%|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
2022-01-17 14:37:16|09862|1012923|8069|174.48B|174480000000|153.00|26,482.41|237.47%|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
2022-01-17 14:37:20|09863|103272|2376|88.89B|88890000000|140.50|21,176,487.44|73.34%|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
2022-01-17 14:37:23|09864|50186|TFGJ|43.93B|43930000000|13,550|1,353,048|34.37%|21|2021-11-11|Nov 11, 2021|09/2021|3.18|89.00|19020000000|13000000|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--
2022-01-17 14:37:27|09865|103243|2337|75.27B|75270000000|40.600|21,319,421.88|-1.25%|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
2022-01-17 14:37:30|09866|18333|PERS|334.81B|334810000000|4,377.85|317,045|172.88%|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
2022-01-17 14:37:33|09867|950321|INAR|12.74B|12740000000|3.440|25,367,947|16.15%|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
2022-01-17 14:37:37|09868|996208|KCEn|99.55B|99550000000|82.00|11,443,049|61.58%|0||
2022-01-17 14:37:40|09869|100012|0189|23.71B|23710000000|10.52|28,571,149|103.27%|7|2018-04-20|Apr 20, 2018|12/2017|0.42|--|5350000000|--|2017-09-07|Sep 07, 2017|06/2017|0.34|--|4790000000|--
2022-01-17 14:37:43|09870|103192|2027|85.11B|85110000000|44.20|27,281,901.63|58.32%|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
2022-01-17 14:37:47|09871|103260|2360|90.73B|90730000000|216.00|991,047.16|8.66%|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
2022-01-17 14:37:51|09872|103000|1229|87.16B|87160000000|62.20|1,557,958.95|64.47%|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
2022-01-17 14:37:54|09873|103142|1722|68.11B|68110000000|69.50|3,823,957.38|32.07%|30|2021-12-01|Dec 01, 2021|09/2021|0.8|0.885|3070000000|3090000000|2021-07-16|Jul 16, 2021|06/2021|0.78|0.56|2610000000|3160000000
2022-01-17 14:37:57|09874|103358|2498|57.85B|57850000000|70.60|74,923,863.83|131.54%|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
2022-01-17 14:37:59|09875|1055947|TBEI|347.69B|347690000000|1,802.50|162,824|117.92%|18|2021-10-27|Oct 27, 2021|09/2021|7.65|9.3|24660000000|20870000000|2021-09-01|Sep 01, 2021|06/2021|6.2|6.2|24380000000|15000000000
2022-01-17 14:38:03|09876|103114|1605|89.56B|89560000000|26.10|9,856,407.81|50.14%|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
2022-01-17 14:38:06|09877|103500|3044|66.23B|66230000000|126.00|942,447.53|-1.97%|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
2022-01-17 14:38:10|09878|103402|2618|133.09B|133090000000|25.90|177,501,173.19|108.61%|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
2022-01-17 14:38:14|09879|18410|SUPI|290.64B|290640000000|2,288.00|114,175|29.5%|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
2022-01-17 14:38:16|09880|103252|2352|60.97B|60970000000|31.00|7,296,949.2|10.11%|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
2022-01-17 14:38:20|09881|103329|2458|45.06B|45060000000|162.00|2,906,205.83|-3.07%|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
2022-01-17 14:38:22|09882|103394|2610|148.91B|148910000000|25.95|295,355,784.81|149.27%|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
2022-01-17 14:38:25|09883|103320|3714|63.23B|63230000000|94.20|12,776,712|10.14%|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
2022-01-17 14:38:30|09884|18407|SNFN|268.65B|268650000000|2,418.00|37,185|34.48%|21|2021-11-08|Nov 08, 2021|09/2021|18.5|--|6120000000|5690000000|2021-08-09|Aug 09, 2021|06/2021|17.1|17.6|4970000000|4830000000
2022-01-17 14:38:32|09885|20366|JKS|2.26B|2260000000|47.34|1,188,486|-18.37%|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
2022-01-17 14:38:36|09886|103080|1504|64.54B|64540000000|30.60|1,924,382.67|7.49%|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
2022-01-17 14:38:39|09887|8743|MBK|20.05B|20050000000|477.80|78,076|133.33%|33|2021-11-03|Nov 03, 2021|09/2021|0.63|--|1290000000|1290000000|2021-08-03|Aug 03, 2021|06/2021|2.56|--|1440000000|1330000000
2022-01-17 14:38:42|09888|50055|1368|33.88B|33880000000|13.06|14,703,407|238.58%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.20|--|--|4000000
2022-01-17 14:38:45|09889|103778|9914|92.54B|92540000000|309.50|610,419.73|17.99%|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
2022-01-17 14:38:48|09890|103424|2834|82.47B|82470000000|10.65|25,389,764.13|16.27%|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
2022-01-17 14:38:52|09891|18013|ATLP|315.38B|315380000000|10,663.45|37,652|59.72%|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
2022-01-17 14:38:55|09892|103689|6176|47.67B|47670000000|102.50|1,838,812.61|-15.48%|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
2022-01-17 14:38:58|09893|103716|6271|48.79B|48790000000|273.00|5,717,657.5|20%|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
2022-01-17 14:39:01|09894|26962|OMAB|57.11B|57110000000|147.890|732,450|17.21%|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
2022-01-17 14:39:04|09895|1012679|6121|60.58B|60580000000|327.50|942.56|-9.93%|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
2022-01-17 14:39:07|09896|39875|JKCE|278.17B|278170000000|3,600.00|105,380|57.64%|28|2021-11-13|Nov 13, 2021|09/2021|23.4|23.03|18360000000|18410000000|2021-08-13|Aug 13, 2021|06/2021|24.6|20.93|17140000000|16420000000
2022-01-17 14:39:09|09897|50184|RDFJ|24.88B|24880000000|435|11,558,732|29.85%|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
2022-01-17 14:39:12|09898|1096520|DGHJ|37.66B|37660000000|17,120|474,337|81.45%|6|2021-08-26|Aug 26, 2021|06/2021|8.78|--|28250000000|--|2021-02-24|Feb 24, 2021|12/2020|6.38|--|15370000000|--
2022-01-17 14:39:14|09899|980583|HANAt|1.72B|1720000000|2.100|6,000|60.61%|0||
2022-01-17 14:39:16|09900|996188|BANPUn|75.78B|75780000000|11.20|105,318,634|12%|0||
2022-01-17 14:39:20|09901|103461|2915|71.17B|71170000000|102.00|5,135,810.31|44.72%|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
2022-01-17 14:39:24|09902|42665|MYTr|2.13B|2130000000|15.75|180,134|29.15%|32|2021-10-26|Oct 26, 2021|09/2021|--|--|704000000|694650000|2021-07-27|Jul 27, 2021|06/2021|0.57|--|470000000|526670000
2022-01-17 14:39:27|09903|946390|1302|16.67B|16670000000|3.600|9,225,810|-19.52%|9|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-17 14:39:29|09904|1012694|6147|51.56B|51560000000|69.80|6,137.39|-8.46%|21|2021-11-01|Nov 01, 2021|09/2021|2.66|2.41|7110000000|7170000000|2021-09-01|Sep 01, 2021|06/2021|2.15|2.14|6970000000|6970000000
2022-01-17 14:39:32|09905|103580|3665|33.42B|33420000000|250.00|1,330,282.56|-10.18%|21|2021-12-01|Dec 01, 2021|09/2021|4.53|4.5|7420000000|7340000000|2021-09-01|Sep 01, 2021|06/2021|4.02|3.97|7020000000|7020000000
2022-01-17 14:39:35|09906|50138|AVIJ|25.38B|25380000000|7,700|972,649|3.27%|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
2022-01-17 14:39:38|09907|42666|NBGr|2.9B|2900000000|3.188|1,860,213|62.65%|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
2022-01-17 14:39:40|09908|37865|KRU|6.56B|6560000000|343.80|30,549|108.54%|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
2022-01-17 14:39:43|09909|103230|2313|52.26B|52260000000|43.85|13,501,382.25|-5.8%|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
2022-01-17 14:39:46|09910|103321|2449|57.35B|57350000000|46.90|8,556,947.88|22.65%|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
2022-01-17 14:39:49|09911|50202|TCPJ|34.6B|34600000000|4,820|1,220,589|104.75%|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
2022-01-17 14:39:52|09912|102326|ACEN|364B|364000000000|9.500|41,697,642|46.6%|19|2021-12-01|Dec 01, 2021|09/2021|0.0897|0.0858|5950000000|5560000000|2021-08-05|Aug 05, 2021|06/2021|0.0125|0.0125|5850000000|5850000000
2022-01-17 14:39:55|09913|1012559|5274|107.58B|107580000000|3,130.00|194.17|61.42%|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
2022-01-17 14:39:57|09914|103481|3023|65.81B|65810000000|282.00|793,159.02|7.38%|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
2022-01-17 14:40:00|09915|37712|ALRR|7.86B|7860000000|60.68|386,267|238.25%|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
2022-01-17 14:40:05|09916|103279|2385|62.3B|62300000000|88.00|1,978,062.05|1.61%|28|2021-11-04|Nov 04, 2021|09/2021|2.14|2.18|27350000000|27230000000|2021-08-11|Aug 11, 2021|06/2021|1.83|1.83|25290000000|25350000000
2022-01-17 14:40:09|09917|103965|VOLARA|46.3B|46300000000|39.71|1,823,442|72.65%|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
2022-01-17 14:40:12|09918|103735|8016|35.3B|35300000000|294.50|3,855,160.67|63.14%|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
2022-01-17 14:40:15|09919|103185|2015|47.69B|47690000000|82.00|289,495.19|23.24%|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
2022-01-17 14:40:18|09920|50096|SAPJ|26.04B|26040000000|4,634|1,389,978|12.69%|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
2022-01-17 14:40:21|09921|103018|1314|49.01B|49010000000|12.95|26,589,698.63|26.73%|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
2022-01-17 14:40:24|09922|103174|1907|57.37B|57370000000|34.55|4,619,787.95|37.28%|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
2022-01-17 14:40:27|09923|50043|0751|14.4B|14400000000|5.480|59,550,340|137.95%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-17 14:40:30|09924|11194|BPCC|469.3B|469300000000|900|404,503.05|35.34%|26|2021-12-29|Dec 29, 2021|10/2021|0.01|--|20120000|20120000|2021-09-29|Sep 29, 2021|07/2021|0.01|--|19160000|19160000
2022-01-17 14:40:34|09925|11210|NIND|446.78M|446780000|306|5,072,210.79|76.54%|24|2021-11-01|Nov 01, 2021|09/2021|0.02|--|27950000|--|2021-08-02|Aug 02, 2021|06/2021|0.02|--|27280000|--
2022-01-17 14:40:37|09926|986155|COM7|95.1B|95100000000|79.25|6,181,785|94.48%|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
2022-01-17 14:40:40|09927|1012212|3293|52.34B|52340000000|743.00|428.58|-4.98%|21|2021-12-01|Dec 01, 2021|09/2021|17.38|17.59|2860000000|2900000000|2021-09-01|Sep 01, 2021|06/2021|16.62|18.18|2850000000|2870000000
2022-01-17 14:40:43|09928|103447|2889|48.39B|48390000000|16.20|4,353,808.03|23.02%|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
2022-01-17 14:40:46|09929|1116301|QAMC|11.05B|11050000000|1.980|11,707,399|103.98%|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
2022-01-17 14:40:49|09930|8807|LTSP|11.31B|11310000000|61.16|309,271|49.24%|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
2022-01-17 14:40:52|09931|9209|ACPP|6.84B|6840000000|82.45|86,396|20.67%|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
2022-01-17 14:40:55|09932|1052419|IIAN|238.48B|238480000000|266.30|25,934,534|241.17%|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
2022-01-17 14:41:27|09933|996205|IRPCn|83.28B|83280000000|4.08|132,290,994|9.14%|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
2022-01-17 14:41:30|09934|102062|WARB|578B|578000000000|289.00|3,917,759.37|33.95%|19|2021-12-01|Dec 01, 2021|09/2021|0.00|--|26200000|23700000|2021-09-01|Sep 01, 2021|06/2021|0.00|--|20800000|18650000
2022-01-17 14:41:33|09935|41364|TRUJ|22.67B|22670000000|5,886|1,370,321|56.98%|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
2022-01-17 14:41:36|09936|943198|SSAq|2.71B|2710000000|5.68|111,753|-32.11%|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
2022-01-17 14:41:39|09937|947096|APLA|241.14B|241140000000|964.15|689,166|98.19%|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
2022-01-17 14:41:42|09938|1012713|6182|42.89B|42890000000|79.30|40,885.8|79.71%|20|2021-12-01|Dec 01, 2021|09/2021|0.61|0.574|2630000000|2630000000|2021-09-01|Sep 01, 2021|06/2021|0.45|0.4484|2480000000|2460000000
2022-01-17 14:41:45|09939|103403|2637|58.59B|58590000000|78.50|9,433,811.22|204.23%|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
2022-01-17 14:41:48|09940|18352|RADC|156.55B|156550000000|1,171.10|463,004|134.26%|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
2022-01-17 14:41:53|09941|13796|MILP|10.91B|10910000000|9.00|1,140,528|130.46%|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
2022-01-17 14:41:56|09942|50115|BAWJ|23.07B|23070000000|13,732|457,543|46.49%|21|2021-11-22|Nov 22, 2021|09/2021|13.87|--|41550000000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 14:41:59|09943|103542|3443|69.28B|69280000000|517.00|2,343,933.3|24.57%|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
2022-01-17 14:42:03|09944|18251|KAJR|216.46B|216460000000|1,359.95|271,359|81.08%|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
2022-01-17 14:42:07|09945|18783|SMTO3|12.31B|12310000000|34.52|1,359,997|14.8%|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
2022-01-17 14:42:09|09946|50188|RBPJ|46.38B|46380000000|16,101|1,073,103|121.85%|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
2022-01-17 14:42:12|09947|50095|PIKJ|26.18B|26180000000|5,450|797,437|6.98%|19|2021-10-20|Oct 20, 2021|08/2021|0.62|35.00|46020000000|43000000|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-17 14:42:17|09948|103779|9917|44.97B|44970000000|102.00|222,149.84|16.31%|21|2021-11-12|Nov 12, 2021|09/2021|1.4|--|3420000000|--|2021-09-01|Sep 01, 2021|06/2021|1.39|--|3460000000|--
2022-01-17 14:42:20|09949|102990|1210|42.04B|42040000000|52.20|1,337,485|10.16%|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
2022-01-17 14:42:24|09950|18218|CYIE|112.78B|112780000000|1,022.65|317,637|107.78%|33|2021-10-14|Oct 14, 2021|09/2021|11|11.05|11120000000|11120000000|2021-07-15|Jul 15, 2021|06/2021|10.5|10.36|10580000000|10610000000
2022-01-17 14:42:27|09951|41642|TCOM|8.18B|8180000000|4.48|1,021,743|3.03%|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
2022-01-17 14:42:31|09952|103555|3533|77.79B|77790000000|734.00|595,360.36|32.12%|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
2022-01-17 14:42:35|09953|27113|GCC|51.56B|51560000000|155.680|371,746|20.32%|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
2022-01-17 14:42:38|09954|103177|2006|48.71B|48710000000|66.70|3,482,098.95|35.32%|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
2022-01-17 14:42:42|09955|41497|VAPORES|3.67T|3.67E+12|71.88|220,988,651.43|174.44%|11|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2022-01-17 14:42:45|09956|18336|PHOE|180.46B|180460000000|1,011.15|286,030|30.9%|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
2022-01-17 14:42:49|09957|103592|3706|40.16B|40160000000|33.60|11,180,700.78|10.55%|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
2022-01-17 14:42:51|09958|103417|2809|46.19B|46190000000|41.20|3,411,094.73|4.02%|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
2022-01-17 14:42:55|09959|13189|DOBK|9.46B|9460000000|3.050|4,899,725|25.47%|33|2021-11-02|Nov 02, 2021|09/2021|0.07|0.0765|779000000|752140000|2021-07-21|Jul 21, 2021|06/2021|0.06|0.0845|715680000|735000000
2022-01-17 14:42:59|09960|32371|GGAL|2.8B|2800000000|9.490|859,292|18.63%|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
2022-01-17 14:43:02|09961|1011941|BBAJIOO|45.81B|45810000000|38.500|1,238,394|47.85%|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
2022-01-17 14:43:05|09962|103564|3576|33.63B|33630000000|20.90|12,812,441.72|-13.03%|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
2022-01-17 14:43:07|09963|103499|3042|31.6B|31600000000|102.00|6,735,725.53|19.74%|21|2021-11-04|Nov 04, 2021|09/2021|2.84|2.85|4100000000|4120000000|2021-09-01|Sep 01, 2021|06/2021|2.97|2.91|4340000000|4340000000
2022-01-17 14:43:11|09964|103798|9941|87.99B|87990000000|182.50|485,085.69|78.64%|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
2022-01-17 14:43:14|09965|103418|2812|58.79B|58790000000|13.55|7,969,784.7|32.85%|20|2021-12-01|Dec 01, 2021|09/2021|0.3|--|4200000000|--|2021-09-01|Sep 01, 2021|06/2021|0.28|--|4120000000|--
2022-01-17 14:43:17|09966|950437|MYEG|7.36B|7360000000|0.995|30,490,198|8.7%|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
2022-01-17 14:43:20|09967|1096512|AVAS|224.88B|224880000000|2,849.00|66,534|46.35%|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
2022-01-17 14:43:23|09968|103346|2481|35.15B|35150000000|92.00|27,747,240.5|65.37%|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
2022-01-17 14:43:28|09969|13222|QNNC|9.07B|9070000000|7.985|2,680,111|1.27%|29|2021-10-27|Oct 27, 2021|09/2021|0.15|0.15|661000000|683860000|2021-08-04|Aug 04, 2021|06/2021|0.13|0.171|698000000|579290000
2022-01-17 14:43:31|09970|103715|6269|35.31B|35310000000|100.50|2,694,009.69|-17.43%|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
2022-01-17 14:43:34|09971|41627|IJMS|5.3B|5300000000|1.490|2,638,268|-9.15%|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
2022-01-17 14:43:38|09972|18316|ORCL|351.45B|351450000000|4,073.65|118,751|21.25%|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
2022-01-17 14:43:42|09973|18059|CRBR|182.35B|182350000000|960.00|285,882|133.43%|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
2022-01-17 14:43:46|09974|103493|3035|53.31B|53310000000|214.50|40,175,329.14|298.88%|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
2022-01-17 14:43:48|09975|103138|1717|47.38B|47380000000|38.20|7,324,300.66|8.96%|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
2022-01-17 14:43:52|09976|103671|6116|48.94B|48940000000|16.700|35,307,720.56|33.2%|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
2022-01-17 14:43:55|09977|12541|DINV|9.01B|9010000000|2.120|6,420,096.7|21.69%|28|2021-11-03|Nov 03, 2021|09/2021|0.04|--|845000000|--|2021-08-02|Aug 02, 2021|06/2021|0.04|--|999400000|--
2022-01-17 14:43:58|09978|980664|NYVLt|1.15B|1150000000|0.5850|10,000|11.32%|0||
2022-01-17 14:44:02|09979|41599|VESTA|25.66B|25660000000|38.29|1,334,145|-3.09%|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
2022-01-17 14:44:05|09980|103290|2404|35.16B|35160000000|184.50|879,241.2|-20.91%|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
2022-01-17 14:44:09|09981|42669|DEHr|3.47B|3470000000|9.07|1,194,620|26.08%|33|2021-12-22|Dec 22, 2021|09/2021|-0.30|--|1470000000|1490000000|2021-09-23|Sep 23, 2021|06/2021|0.12|--|1080000000|1090000000
2022-01-17 14:44:12|09982|103385|2548|24.9B|24900000000|90.00|373,705.11|2.73%|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
2022-01-17 14:44:15|09983|103078|1477|58.29B|58290000000|241.00|1,114,460.52|28.03%|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
2022-01-17 14:44:18|09984|1012510|4961|41.89B|41890000000|225.00|9,700,168.72|47.22%|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
2022-01-17 14:44:21|09985|103750|8150|36B|36000000000|49.50|7,937,686.56|38.26%|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
2022-01-17 14:44:24|09986|1165844|MAXE|384.54B|384540000000|394.05|1,058,684|147.92%|8|2021-11-12|Nov 12, 2021|09/2021|2.13|2.11|13530000000|13530000000|2021-09-01|Sep 01, 2021|06/2021|2.2|2.01|13220000000|13240000000
2022-01-17 14:44:28|09987|18408|SNFS|191.21B|191210000000|909.95|74,552|65.76%|21|2021-11-11|Nov 11, 2021|09/2021|5.75|5.7|12420000000|11830000000|2021-08-12|Aug 12, 2021|06/2021|5.7|5.7|11120000000|10260000000
2022-01-17 14:44:31|09988|103380|2542|62.94B|62940000000|46.25|4,651,098.91|2.89%|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
2022-01-17 14:44:34|09989|17989|AIAE|180.91B|180910000000|1,918.00|42,364|-10.93%|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
2022-01-17 14:44:37|09990|953699|VSID|4.64B|4640000000|1.220|14,772,668|-6.92%|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
2022-01-17 14:44:41|09991|103714|6257|26.61B|26610000000|58.90|3,563,221.56|22.75%|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
2022-01-17 14:44:44|09992|979669|078600|1.4T|1.4E+12|97,300|165,009|97.35%|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
2022-01-17 14:44:48|09993|27066|ALSEA|35.84B|35840000000|42.740|3,302,041|76.1%|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
2022-01-17 14:44:50|09994|1012201|3264|24.35B|24350000000|53.20|5,615.61|30.08%|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
2022-01-17 14:44:55|09995|1123976|METP|154.86B|154860000000|2,997.65|310,011|41.13%|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
2022-01-17 14:44:58|09996|103476|3017|31.52B|31520000000|89.20|12,713,441.13|12.32%|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
2022-01-17 14:45:02|09997|18359|India|135.1B|135100000000|172.90|5,050,658|154.35%|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
2022-01-17 14:45:05|09998|12530|AIRA|6.81B|6810000000|1.460|6,878,693.43|5.88%|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
2022-01-17 14:45:09|09999|17985|ADAN|447.6B|447600000000|116.05|7,481,168|116.54%|33|2021-10-29|Oct 29, 2021|09/2021|0.72|--|51840000000|56270000000|2021-08-05|Aug 05, 2021|06/2021|0.7|--|65690000000|57760000000
2022-01-17 14:45:12|10000|11130|HUMN|391.61B|391610000000|3,219|233,872.43|-12.29%|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
2022-01-17 14:45:18|10001|100260|PVRL|95.88B|95880000000|1,572.30|1,282,182|4.94%|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
2022-01-17 14:45:20|10002|103184|2014|56.63B|56630000000|39.45|29,518,970.56|154.78%|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
2022-01-17 14:45:24|10003|19553|SAHOL|31.46B|31460000000|15.38|35,854,946|41.71%|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
2022-01-17 14:45:26|10004|950531|VTRX|7.81B|7810000000|16.54|164,075|12.43%|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
2022-01-17 14:45:30|10005|959125|TERRA13|22.66B|22660000000|28.730|519,587|-4.68%|25|2021-10-28|Oct 28, 2021|09/2021|0.7999|1.25|959000000|959000000|2021-07-22|Jul 22, 2021|06/2021|0.7576|0.8016|983000000|976030000
2022-01-17 14:45:33|10006|102425|BCP|37.34B|37340000000|27.50|4,617,151|2.88%|22|2021-11-11|Nov 11, 2021|09/2021|1.32|0.91|47650000000|46290000000|2021-08-11|Aug 11, 2021|06/2021|1.25|1.29|43780000000|43780000000
2022-01-17 14:45:36|10007|18124|SCHE|299.48B|299480000000|9,580.00|23,090|106.67%|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
2022-01-17 14:45:39|10008|18390|SKFB|197.9B|197900000000|4,002.95|54,633|117.15%|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
2022-01-17 14:45:42|10009|103667|6005|36.58B|36580000000|16.85|3,777,551.67|22.58%|19|2021-12-01|Dec 01, 2021|09/2021|0.6|--|3340000000|--|2021-09-01|Sep 01, 2021|06/2021|0.58|--|3470000000|--
2022-01-17 14:45:45|10010|41614|BMYS|5.11B|5110000000|6.32|1,543,198|-25.53%|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
2022-01-17 14:45:49|10011|959036|0855|17.3B|17300000000|10.60|3,740,198|58.78%|12|2021-11-29|Nov 29, 2021|09/2021|0.62|--|6470000000|--|2021-06-29|Jun 29, 2021|03/2021|0.55|--|5210000000|--
2022-01-17 14:45:52|10012|27074|RA|36.21B|36210000000|110.43|827,471|25.62%|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
2022-01-17 14:45:55|10013|993766|FIBRAPL14|44.81B|44810000000|52.770|360,668|22.15%|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
2022-01-17 14:45:59|10014|103478|3019|24.96B|24960000000|88.80|9,894,008.95|15.23%|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
2022-01-17 14:46:02|10015|13568|QINS|8.58B|8580000000|2.627|1,475,080|1.2%|28|2021-10-18|Oct 18, 2021|09/2021|0.04|--|2170000000|--|2021-07-27|Jul 27, 2021|06/2021|0.03|--|2150000000|--
2022-01-17 14:46:06|10016|18083|CGPO|251.24B|251240000000|185.90|1,681,609|330.36%|33|2021-10-21|Oct 21, 2021|09/2021|0.32|--|13500000000|14540000000|2021-08-02|Aug 02, 2021|06/2021|1.98|--|10500000000|--
2022-01-17 14:46:11|10017|17978|TMIN|281.67B|281670000000|24,987.00|3,071|20.84%|20|2021-11-12|Nov 12, 2021|09/2021|57|--|8400000000|--|2021-08-12|Aug 12, 2021|06/2021|26.72|--|7440000000|--
2022-01-17 14:46:14|10018|103795|9938|24.7B|24700000000|82.90|910,363.69|9.84%|21|2021-11-08|Nov 08, 2021|09/2021|1.17|1.11|3480000000|3500000000|2021-09-01|Sep 01, 2021|06/2021|2.3|2.28|6010000000|6010000000
2022-01-17 14:46:17|10019|103162|1802|71.18B|71180000000|25.00|9,777,356.23|41.08%|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
2022-01-17 14:46:20|10020|1155794|2400|16.24B|16240000000|33.20|2,230,035|-36.12%|0||
2022-01-17 14:46:23|10021|11108|GBKK|903.34B|903340000000|300|9,158,924.21|38.25%|28|2021-10-27|Oct 27, 2021|09/2021|0.00|--|42150000|42150000|2021-07-22|Jul 22, 2021|06/2021|--|--|41850000|40500000
2022-01-17 14:46:26|10022|103361|2504|30.83B|30830000000|26.20|7,256,433.84|17.3%|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
2022-01-17 14:46:29|10023|990738|1385|20.11B|20110000000|23.20|3,120,217|76.4%|9|2021-10-28|Oct 28, 2021|09/2021|0.25|--|703000000|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-17 14:46:32|10024|985152|6531|61.41B|61410000000|414.50|6,262,455.55|34.48%|21|2021-11-04|Nov 04, 2021|09/2021|4.55|4.55|2020000000|2020000000|2021-09-01|Sep 01, 2021|06/2021|3.08|6.16|1630000000|1630000000
2022-01-17 14:46:34|10025|50187|MTMJ|28.56B|28560000000|2,008|2,122,690|25.32%|12|2021-09-08|Sep 08, 2021|06/2021|-0.32|--|23290000000|--|2021-03-04|Mar 04, 2021|12/2020|0.63|--|22450000000|--
2022-01-17 14:46:37|10026|41682|GAMU|7.21B|7210000000|2.87|1,578,802|-20.6%|33|2021-12-21|Dec 21, 2021|10/2021|0.061|--|747100000|747100000|2021-09-29|Sep 29, 2021|07/2021|0.085|--|886700000|--
2022-01-17 14:46:39|10027|1165976|HAPP|188.65B|188650000000|1,339.60|182,973|251.17%|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
2022-01-17 14:46:43|10028|50102|NTCJ|21.14B|21140000000|1,580|3,188,303|19.06%|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
2022-01-17 14:46:46|10029|103467|3005|32.27B|32270000000|54.20|947,745.59|12.24%|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
2022-01-17 14:46:48|10030|959045|1316|24.87B|24870000000|9.91|6,189,958|-0.1%|9|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2022-01-17 14:46:52|10031|37753|CCCP|5.48B|5480000000|100.00|117,827|25%|36|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-11-24|Nov 24, 2021|10/2021|0.2242|1.49|2070000000|2020000000
2022-01-17 14:46:55|10032|950256|FRKN|5.37B|5370000000|3.420|5,022,370|-23.6%|19|2021-11-03|Nov 03, 2021|09/2021|0.017|--|116600000|116600000|2021-07-29|Jul 29, 2021|06/2021|0.016|--|108600000|--
2022-01-17 14:46:59|10033|950541|YINS|6.23B|6230000000|5.85|1,625,697|3.7%|21|2021-12-17|Dec 17, 2021|10/2021|0.092|--|820000000|--|2021-09-23|Sep 23, 2021|07/2021|0.1095|--|1050000000|--
2022-01-17 14:47:02|10034|103316|2441|42.89B|42890000000|75.40|1,516,603.39|27.86%|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
2022-01-17 14:47:04|10035|50135|RESJ|21.84B|21840000000|6,045|500,927|48.96%|13|2021-08-24|Aug 24, 2021|06/2021|0.99|--|2860000000|--|2021-03-18|Mar 18, 2021|12/2020|-2.19|--|1400000000|--
2022-01-17 14:47:07|10036|103211|2108|42.15B|42150000000|85.60|3,658,746.16|48.02%|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
2022-01-17 14:47:10|10037|103429|2845|39.18B|39180000000|11.15|4,172,352.69|6.64%|21|2021-12-01|Dec 01, 2021|09/2021|0.22|--|3790000000|--|2021-09-01|Sep 01, 2021|06/2021|0.19|--|3690000000|--
2022-01-17 14:47:13|10038|102428|BCH|48.88B|48880000000|19.60|24,290,405|44.2%|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
2022-01-17 14:47:15|10039|1006198|WLCON|117.05B|117050000000|28.550|3,006,130|60.11%|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
2022-01-17 14:47:18|10040|102863|VGI|56.83B|56830000000|6.60|26,379,879|-7.04%|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
2022-01-17 14:47:22|10041|103129|1707|23.55B|23550000000|159.00|104,072.77|-10.14%|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
2022-01-17 14:47:27|10042|103251|2351|26.68B|26680000000|146.50|5,306,866.58|65.52%|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
2022-01-17 14:47:31|10043|1056074|6670|25.68B|25680000000|196.00|137,043.72|16.82%|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
2022-01-17 14:47:34|10044|102869|WHA|50.22B|50220000000|3.36|96,197,772|9.03%|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
2022-01-17 14:47:36|10045|950427|MPIM|8.33B|8330000000|42.00|235,956|42.62%|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
2022-01-17 14:47:39|10046|103722|6285|29.7B|29700000000|74.90|3,740,109.38|-4.27%|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
2022-01-17 14:47:42|10047|953677|STIK|7.17B|7170000000|4.62|511,524|11.64%|21|2021-12-08|Dec 08, 2021|10/2021|0.0715|0.07|928200000|928130000|2021-09-29|Sep 29, 2021|07/2021|0.09|--|970400000|--
2022-01-17 14:47:45|10048|42664|MORr|1.64B|1640000000|14.86|83,938|17.4%|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
2022-01-17 14:47:48|10049|962595|LACOMERUBC|36.37B|36370000000|33.49|675,105|-23.5%|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
2022-01-17 14:47:51|10050|103189|2023|43.1B|43100000000|22.80|14,453,939.69|86.48%|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
2022-01-17 14:47:54|10051|102999|1227|47.15B|47150000000|51.90|1,052,275.06|-10.48%|20|2021-11-18|Nov 18, 2021|09/2021|0.65|--|8670000000|--|2021-09-01|Sep 01, 2021|06/2021|0.9|--|7410000000|--
2022-01-17 14:47:57|10052|42631|BOPr|1.78B|1780000000|1.43|1,771,386|-92.49%|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
2022-01-17 14:48:01|10053|103452|2903|30.71B|30710000000|21.80|586,459.55|-7.13%|30|2021-12-01|Dec 01, 2021|09/2021|0.23|--|7040000000|--|2021-09-03|Sep 03, 2021|06/2021|-0.09|--|7080000000|--
2022-01-17 14:48:04|10054|947237|KEIN|105.6B|105600000000|1,172.00|446,311|143.04%|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
2022-01-17 14:48:07|10055|1012912|8044|15.72B|15720000000|122.00|3,656.73|41.64%|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
2022-01-17 14:48:11|10056|18438|CHOL|121.65B|121650000000|645.30|89,666|15.35%|22|2021-11-02|Nov 02, 2021|09/2021|16.14|--|35830000000|--|2021-08-04|Aug 04, 2021|06/2021|1.70|--|35910000000|--
2022-01-17 14:48:13|10057|1115204|MTHJ|19.34B|19340000000|10,671|373,586|92.51%|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
2022-01-17 14:48:16|10058|943829|TNSL|266.54B|266540000000|1,958.65|422,683|175.5%|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
2022-01-17 14:48:19|10059|1012932|8086|24.47B|24470000000|124.50|3,618.39|-13.68%|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
2022-01-17 14:48:22|10060|103558|3545|34.1B|34100000000|157.50|10,911,558.28|37.56%|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
2022-01-17 14:48:25|10061|1167309|RRRP3|7.43B|7430000000|36.18|3,048,753|3.91%|9|2021-11-10|Nov 10, 2021|09/2021|-0.04|0.78|192200000|--|2021-08-04|Aug 04, 2021|06/2021|-0.4|0.02|152800000|147000000
2022-01-17 14:48:27|10062|946369|1811|27.38B|27380000000|6.380|26,998,738|272.83%|5|2018-04-19|Apr 19, 2018|12/2017|0.01|--|584000000|--|2017-09-14|Sep 14, 2017|06/2017|0.01|--|524500000|--
2022-01-17 14:48:32|10063|995736|206650|1.23T|1.23E+12|34,200|222,021|44.4%|19|2021-11-18|Nov 18, 2021|09/2021|57.26|--|10820000000|--|2021-08-13|Aug 13, 2021|06/2021|-757|--|8840000000|--
2022-01-17 14:48:35|10064|103468|3006|40.87B|40870000000|150.00|14,238,903.86|126.52%|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
2022-01-17 14:48:38|10065|990812|1798|24.55B|24550000000|3.250|47,930,529|113.12%|9|2021-10-25|Oct 25, 2021|09/2021|--|--|--|2000000|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-17 14:48:42|10066|941315|DANA|7.14B|7140000000|1.020|23,529,272.03|46.31%|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
2022-01-17 14:48:45|10067|1012596|5371|32.84B|32840000000|84.00|9,781.36|118.28%|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
2022-01-17 14:48:48|10068|50136|TKGJ|24.48B|24480000000|5,007|1,375,269|57.15%|21|2021-11-09|Nov 09, 2021|09/2021|2.7|105.00|21290000000|21000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 14:48:51|10069|1057324|THGn|33.05B|33050000000|39.00|642,704|44.86%|0||
2022-01-17 14:48:54|10070|103048|1440|40.92B|40920000000|24.70|19,314,653.09|81.09%|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
2022-01-17 14:48:57|10071|1012192|3227|19.78B|19780000000|138.50|1,004.5|-27.91%|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
2022-01-17 14:49:00|10072|1012847|6547|60.35B|60350000000|283.50|1,976.41|162.73%|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
2022-01-17 14:49:03|10073|959124|FIBRAMQ12|19.34B|19340000000|25.410|563,952|-8.66%|24|2021-10-28|Oct 28, 2021|09/2021|1.54|0.4161|947000000|1000000000|2021-07-28|Jul 28, 2021|06/2021|0.5564|0.6209|1000000000|982020000
2022-01-17 14:49:06|10074|947130|RLXO|331.78B|331780000000|1,332.25|166,616|57.04%|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
2022-01-17 14:49:09|10075|103720|6282|17.88B|17880000000|34.60|28,097,626.66|16.49%|21|2021-11-15|Nov 15, 2021|09/2021|0.48|--|5820000000|--|2021-08-11|Aug 11, 2021|06/2021|0.34|--|4920000000|--
2022-01-17 14:49:12|10076|50183|FFAJ|28.58B|28580000000|1,283|1,562,180|-4.41%|13|2021-09-02|Sep 02, 2021|06/2021|1.03|--|1620000000|--|2021-03-10|Mar 10, 2021|12/2020|0.53|--|1610000000|--
2022-01-17 14:49:15|10077|1055159|EMAARDEV|17.4B|17400000000|4.340|3,106,575.8|42.16%|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
2022-01-17 14:49:19|10078|103042|1434|48.54B|48540000000|28.85|3,564,329.2|-4.13%|21|2021-10-04|Oct 04, 2021|09/2021|1.15|--|7580000000|--|2021-09-01|Sep 01, 2021|06/2021|1.15|--|8610000000|--
2022-01-17 14:49:22|10079|1012236|3374|37.18B|37180000000|137.00|3,245.81|-29.53%|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
2022-01-17 14:49:25|10080|1012342|3707|38.32B|38320000000|118.50|31,523.41|127.53%|19|2021-12-01|Dec 01, 2021|09/2021|0.24|--|1940000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.14|--|1740000000|--
2022-01-17 14:49:28|10081|1013401|CENA|170.97B|170970000000|1,636.10|847,032|213.02%|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
2022-01-17 14:49:31|10082|12539|DFM|20.71B|20710000000|2.590|45,679,486.02|126.96%|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
2022-01-17 14:49:35|10083|103747|8112|21.42B|21420000000|50.00|4,297,155.63|46.83%|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
2022-01-17 14:49:38|10084|102113|ARG|12.36T|1.236E+13|14,220.0|293,076.66|1.57%|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
2022-01-17 14:49:41|10085|990318|0512|22.43B|22430000000|6.32|2,327,881|3.09%|12|2021-08-10|Aug 10, 2021|06/2021|0.34|--|4570000000|--|2021-03-17|Mar 17, 2021|12/2020|0.31|--|3100000000|--
2022-01-17 14:49:44|10086|39851|BAYE|232.91B|232910000000|5,182.55|24,056|-10.36%|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
2022-01-17 14:49:49|10087|41623|CBMS|6.18B|6180000000|20.22|103,081|-2.77%|24|2021-11-12|Nov 12, 2021|09/2021|0.085|--|349300000|--|2021-08-20|Aug 20, 2021|06/2021|0.1215|--|349200000|--
2022-01-17 14:49:52|10088|103647|5434|31.16B|31160000000|171.50|507,597.98|38.33%|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
2022-01-17 14:49:55|10089|1012355|4123|29.95B|29950000000|59.30|1,436.83|-0.43%|19|2021-12-01|Dec 01, 2021|09/2021|-1.61|--|87880000|--|2021-09-01|Sep 01, 2021|06/2021|2.56|--|132600000|--
2022-01-17 14:49:57|10090|1155529|CAN|969.85M|969850000|5.680|5,094,110|17.11%|0||
2022-01-17 14:50:00|10091|19581|THYAO|39.41B|39410000000|28.460|130,550,963|113.3%|33|2021-11-03|Nov 03, 2021|09/2021|4.46|3.27|32930000000|30500000000|2021-08-12|Aug 12, 2021|06/2021|-0.3586|-0.6054|18230000000|18300000000
2022-01-17 14:50:04|10092|18261|BIRS|152.52B|152520000000|549.55|4,258,956|116.23%|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
2022-01-17 14:50:07|10093|103539|3406|55.53B|55530000000|496.00|3,634,836.25|6.84%|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
2022-01-17 14:50:11|10094|102173|AGI|118.36B|118360000000|12.500|7,581,003|18.34%|27|2021-11-15|Nov 15, 2021|09/2021|0.37|--|36790000000|--|2021-08-16|Aug 16, 2021|06/2021|0.63|--|33720000000|--
2022-01-17 14:50:14|10095|44108|181710|1.48T|1.48E+12|40,550|459,450|7.69%|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
2022-01-17 14:50:19|10096|947119|MNDA|330.73B|330730000000|1,157.95|590,435|183.78%|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
2022-01-17 14:50:23|10097|1012658|5904|44.48B|44480000000|441.00|122.5|-20.11%|21|2021-10-25|Oct 25, 2021|09/2021|3.93|3.96|4210000000|4210000000|2021-07-26|Jul 26, 2021|06/2021|2.83|2.91|3790000000|3790000000
2022-01-17 14:50:26|10098|103010|1304|30.99B|30990000000|28.90|7,593,386.88|38.89%|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
2022-01-17 14:50:29|10099|18236|JBCH|133.92B|133920000000|1,732.15|101,434|65.34%|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
2022-01-17 14:50:31|10100|102751|STA|47.62B|47620000000|31.00|9,250,890|5.88%|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
2022-01-17 14:50:35|10101|103016|1312|25.43B|25430000000|28.05|10,487,905.45|23.5%|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
2022-01-17 14:50:39|10102|19535|PETKM|24.66B|24660000000|9.660|188,508,336|87.57%|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
2022-01-17 14:50:42|10103|103323|2451|30.71B|30710000000|71.30|786,252.09|11.3%|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|--
2022-01-17 14:50:45|10104|18219|IDFC|103.29B|103290000000|64.70|12,342,336|43.51%|33|2021-11-09|Nov 09, 2021|09/2021|-2.57|--|1360000000|--|2021-08-11|Aug 11, 2021|06/2021|0.26|--|1090000000|--
2022-01-17 14:50:48|10105|969085|2666|10.95B|10950000000|5.79|2,819,315|-0.51%|5|2018-04-26|Apr 26, 2018|12/2017|0.33|--|1760000000|--|2017-09-20|Sep 20, 2017|06/2017|0.34|--|1650000000|--
2022-01-17 14:50:52|10106|103171|1904|39.12B|39120000000|35.30|3,301,941.09|12.74%|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
2022-01-17 14:50:55|10107|992986|1610|12.64B|12640000000|3.240|42,309,495|28.29%|4|2018-04-24|Apr 24, 2018|12/2017|0.06|--|3660000000|--|2017-09-18|Sep 18, 2017|06/2017|0.06|--|3300000000|--
2022-01-17 14:50:58|10108|943496|1448|14.27B|14270000000|6.15|3,781,474|-13.23%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2022-01-17 14:51:01|10109|103266|2368|44.29B|44290000000|81.90|16,620,075.89|30.42%|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
2022-01-17 14:51:05|10110|980660|NYVCt|984.44M|984440000|0.5900|-|26.65%|0||
2022-01-17 14:51:08|10111|102530|GUNKUL|54.63B|54630000000|6.150|162,560,785|119.47%|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
2022-01-17 14:51:11|10112|1013041|8942|11.14B|11140000000|67.20|239.83|10.87%|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|--
2022-01-17 14:51:14|10113|103032|1409|31.23B|31230000000|19.35|3,314,526.95|49.04%|20|2021-10-29|Oct 29, 2021|09/2021|0.87|--|10970000000|--|2021-09-06|Sep 06, 2021|06/2021|0.87|--|10900000000|--
2022-01-17 14:51:19|10114|103326|2455|24.04B|24040000000|130.00|5,142,905|12.61%|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
2022-01-17 14:51:23|10115|18145|GILE|170.01B|170010000000|5,217.25|4,651|-9.35%|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
2022-01-17 14:51:26|10116|980659|NYVAt|791.45M|791450000|0.1997|-|-3.81%|0||
2022-01-17 14:51:29|10117|1141819|IFS|3.66B|3660000000|31.68|54,079|-8.52%|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
2022-01-17 14:51:33|10118|1155940|IIFW|144.38B|144380000000|1,633.75|147,827|53.21%|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
2022-01-17 14:51:35|10119|103796|9939|20.72B|20720000000|72.00|685,961.45|20.3%|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
2022-01-17 14:51:38|10120|946386|0182|6.61B|6610000000|0.740|32,978,088|19.05%|6|2020-08-10|Aug 10, 2020|06/2020|--|--|--|--|2018-04-24|Apr 24, 2018|12/2017|-0.01|--|441900000|--
2022-01-17 14:51:41|10121|19620|YKBNK|33.53B|33530000000|3.990|393,342,734|26.96%|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
2022-01-17 14:51:44|10122|985922|QUEC|119.48B|119480000000|807.90|162,084|31.95%|21|2021-11-13|Nov 13, 2021|09/2021|2.5|2.61|32280000000|32280000000|2021-09-01|Sep 01, 2021|06/2021|3.1|3.1|29870000000|29870000000
2022-01-17 14:51:47|10123|103216|2204|34.66B|34660000000|62.60|714,147.84|31.06%|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
2022-01-17 14:51:49|10124|18636|CESP6|7.53B|7530000000|22.77|2,464,200|-25.63%|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
2022-01-17 14:51:52|10125|100254|INBF|101.69B|101690000000|222.55|21,561,620|-3.9%|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|--
2022-01-17 14:51:57|10126|102467|CHG|38.5B|38500000000|3.500|63,184,299|39.37%|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
2022-01-17 14:52:02|10127|100145|3899|21.78B|21780000000|10.74|7,232,403|106%|9|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2018-04-12|Apr 12, 2018|12/2017|0.17|--|6040000000|--
2022-01-17 14:52:05|10128|1142212|AFFL|198.36B|198360000000|1,481.60|497,807|102.52%|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
2022-01-17 14:52:08|10129|19339|CCOLA|29.79B|29790000000|116.50|603,149|63.12%|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
2022-01-17 14:52:10|10130|50199|SPGJ|12.68B|12680000000|3,533|640,251|41.31%|12|2021-08-30|Aug 30, 2021|06/2021|2.84|--|39520000000|--|2021-02-22|Feb 22, 2021|12/2020|1.6|--|19960000000|--
2022-01-17 14:52:14|10131|963738|TLSV|72.3B|72300000000|4,229.00|33,214|57.4%|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
2022-01-17 14:52:20|10132|18781|SLCE3|9.55B|9550000000|45.04|1,299,261|39.31%|33|2021-11-10|Nov 10, 2021|09/2021|0.63|--|1140000000|--|2021-08-12|Aug 12, 2021|06/2021|2.21|--|1690000000|--
2022-01-17 14:52:23|10133|943514|2186|13.32B|13320000000|3.76|5,566,540|-2.11%|9|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2022-01-17 14:52:27|10134|18129|FINX|123.63B|123630000000|199.35|560,985|58.35%|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
2022-01-17 14:52:30|10135|103619|4919|54.65B|54650000000|131.00|21,637,436.75|162.16%|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
2022-01-17 14:52:33|10136|103703|6213|50.74B|50740000000|132.50|3,956,547.95|-9.35%|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
2022-01-17 14:52:37|10137|39919|TTKL|141.37B|141370000000|1,020.00|296,969|62.81%|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
2022-01-17 14:52:40|10138|18067|CHMB|195.83B|195830000000|470.65|2,353,428|104.31%|22|2021-11-01|Nov 01, 2021|09/2021|12.16|12.2|44790000000|44790000000|2021-08-04|Aug 04, 2021|06/2021|9.5|9.2|35400000000|35400000000
2022-01-17 14:52:44|10139|18049|BLUS|101.12B|101120000000|1,049.90|97,558|32.24%|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
2022-01-17 14:52:49|10140|12534|ARMX|5.87B|5870000000|3.990|3,152,622.05|-7.6%|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
2022-01-17 14:52:52|10141|1130904|KPIE|193.67B|193670000000|728.95|2,184,152|404.5%|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
2022-01-17 14:52:56|10142|103494|3036|68.04B|68040000000|85.30|2,872,245.78|101.42%|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
2022-01-17 14:52:59|10143|18065|CNTY|112.8B|112800000000|1,009.85|518,076|139.46%|24|2021-10-14|Oct 14, 2021|09/2021|4.9|--|9980000000|--|2021-07-29|Jul 29, 2021|06/2021|3.6|--|8320000000|--
2022-01-17 14:53:02|10144|1054591|TTWSF|1.37B|1370000000|0.365|12,000|0%|0||
2022-01-17 14:53:05|10145|18082|CRSL|218.68B|218680000000|3,001.00|71,702|55.97%|24|2021-11-10|Nov 10, 2021|09/2021|15.65|15.6|6140000000|5710000000|2021-07-20|Jul 20, 2021|06/2021|13.85|--|5350000000|4850000000
2022-01-17 14:53:09|10146|37978|TPE|4.82B|4820000000|2.739|3,997,541|-3.78%|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
2022-01-17 14:53:17|10147|50137|CMLJ|18.31B|18310000000|5,256|484,742|18.06%|15|2021-11-23|Nov 23, 2021|09/2021|4.88|--|4260000000|--|2021-05-25|May 25, 2021|03/2021|2.56|--|2170000000|--
2022-01-17 14:53:20|10148|8808|MTEL|426.68B|426680000000|421.0|344,313|5.3%|33|2021-11-09|Nov 09, 2021|09/2021|17.96|13.25|178100000000|173530000000|2021-08-10|Aug 10, 2021|06/2021|13.57|10.06|166120000000|166080000000
2022-01-17 14:53:23|10149|102315|SECB|83.64B|83640000000|111.00|728,308|-18.78%|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
2022-01-17 14:53:26|10150|50103|PSGJ|18.21B|18210000000|8,690|311,384|45.69%|16|2021-10-13|Oct 13, 2021|08/2021|17.96|--|3850000000|--|2021-04-21|Apr 21, 2021|02/2021|41.05|--|1170000000|--
2022-01-17 14:53:30|10151|1012358|4128|29.01B|29010000000|63.40|6,158.67|17.17%|19|2021-12-01|Dec 01, 2021|09/2021|0.04|--|459300000|--|2021-09-01|Sep 01, 2021|06/2021|-1.98|--|487100000|--
2022-01-17 14:53:33|10152|1174912|383310|1.01T|1.01E+12|66,100.00|111,939|-|0||
2022-01-17 14:53:36|10153|1061909|AMBE|118.03B|118030000000|3,503.00|62,497|32.71%|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
2022-01-17 14:53:39|10154|50207|KAPJ|11.11B|11110000000|434|3,110,945|14.59%|13|2021-08-20|Aug 20, 2021|06/2021|0.43|--|23960000000|--|2021-02-23|Feb 23, 2021|12/2020|0.24|--|12110000000|--
2022-01-17 14:53:42|10155|103206|2103|31.01B|31010000000|37.55|7,669,703.66|81.77%|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
2022-01-17 14:53:45|10156|27076|BOLSAA|21.84B|21840000000|37.370|1,361,473|-21.01%|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
2022-01-17 14:53:50|10157|979560|064550|1.15T|1.15E+12|44,550|384,906|137.37%|19|2021-11-17|Nov 17, 2021|09/2021|-133.62|--|63990000000|--|2021-08-13|Aug 13, 2021|06/2021|-133.62|--|54110000000|--
2022-01-17 14:53:52|10158|1166416|COMU|143.98B|143980000000|2,954.70|52,722|62.85%|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
2022-01-17 14:53:56|10159|1129147|VAMO3|9.93B|9930000000|10.00|3,360,747|-|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
2022-01-17 14:53:59|10160|103215|2201|42.78B|42780000000|43.10|5,444,125.16|1.87%|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
2022-01-17 14:54:02|10161|103165|1808|21.18B|21180000000|54.00|172,966.11|-8.77%|19|2021-12-01|Dec 01, 2021|09/2021|2.11|--|1900000000|--|2021-09-01|Sep 01, 2021|06/2021|2.68|--|2140000000|--
2022-01-17 14:54:05|10162|103209|2106|27.56B|27560000000|30.30|924,116.34|-5.9%|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
2022-01-17 14:54:08|10163|18162|GUJL|311.9B|311900000000|2,839.30|155,263|370.28%|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
2022-01-17 14:54:11|10164|950467|PMAS|3.18B|3180000000|4.46|1,880,289|-21.93%|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
2022-01-17 14:54:14|10165|103207|2104|24.93B|24930000000|25.70|4,789,702.1|9.15%|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
2022-01-17 14:54:17|10166|37737|BDXP|6.37B|6370000000|249.50|9,390|-26.21%|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
2022-01-17 14:54:19|10167|943638|INEE|106.58B|106580000000|793.30|379,551|123.32%|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
2022-01-17 14:54:22|10168|949951|EQUJ|17.1B|17100000000|2,311|798,745|34.74%|12|2021-10-11|Oct 11, 2021|08/2021|1.79|--|784900000|--|2021-05-04|May 04, 2021|02/2021|0.83|--|675000000|--
2022-01-17 14:54:24|10169|1096132|NIU|1.13B|1130000000|14.80|699,069|-61.04%|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
2022-01-17 14:54:27|10170|947206|VNTI|213.49B|213490000000|2,077.10|40,085|63.2%|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
2022-01-17 14:54:29|10171|947307|VMAR|78.23B|78230000000|3,963.00|23,899|63.7%|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
2022-01-17 14:54:32|10172|103204|2101|33.32B|33320000000|40.00|3,749,007.66|0.5%|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
2022-01-17 14:54:36|10173|13226|VFQS|7.3B|7300000000|1.727|2,283,107|19.05%|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
2022-01-17 14:54:38|10174|19585|TOASO|40.85B|40850000000|81.25|4,653,692|144.47%|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
2022-01-17 14:54:41|10175|979066|007390|1.12T|1.12E+12|17,150|288,773|84.16%|19|2021-11-12|Nov 12, 2021|09/2021|125.14|--|4450000000|--|2021-08-17|Aug 17, 2021|06/2021|-458|--|6250000000|--
2022-01-17 14:54:45|10176|103484|3026|18.25B|18250000000|115.50|582,332.33|-2.95%|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
2022-01-17 14:54:48|10177|1030994|MEGA3|6.68B|6680000000|12.08|1,742,210|-71.26%|19|2021-11-10|Nov 10, 2021|09/2021|0.2474|0.64|454850000|423210000|2021-08-16|Aug 16, 2021|06/2021|-0.81|-0.325|396250000|310530000
2022-01-17 14:54:51|10178|1081587|ONTE|78.3B|78300000000|369.00|327,390|58.68%|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
2022-01-17 14:54:54|10179|943460|0777|9.8B|9800000000|18.12|864,006|8.1%|13|2021-12-08|Dec 08, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|0.90|--|3000000
2022-01-17 14:54:58|10180|953680|SUNW|4.9B|4900000000|1.430|1,553,235|2.84%|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
2022-01-17 14:55:02|10181|103435|2855|33.7B|33700000000|23.15|1,126,917.28|14.08%|19|2021-11-10|Nov 10, 2021|09/2021|0.23|--|2070000000|--|2021-09-01|Sep 01, 2021|06/2021|1.49|--|4380000000|--
2022-01-17 14:55:05|10182|19574|TAVHL|13.86B|13860000000|38.68|11,860,922|70.71%|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
2022-01-17 14:55:07|10183|100056|0819|9.3B|9300000000|8.26|3,544,713|-60.89%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-17 14:55:11|10184|103288|2401|21.71B|21710000000|36.90|17,383,193.2|57.78%|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
2022-01-17 14:55:13|10185|990763|1478|11.04B|11040000000|9.34|2,354,669|-27.88%|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
2022-01-17 14:55:19|10186|20982|BMA|1.88B|1880000000|14.68|286,482|4.86%|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
2022-01-17 14:55:23|10187|40970|Q|43.52B|43520000000|107.57|1,050,251|-2.49%|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
2022-01-17 14:55:27|10188|100005|0081|14.79B|14790000000|4.32|5,973,673|6.91%|26|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|0.72|--|27000000
2022-01-17 14:55:31|10189|18602|ARZZ3|6.72B|6720000000|67.20|982,044|0.96%|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
2022-01-17 14:55:34|10190|18131|FISO|121.46B|121460000000|178.20|4,816,860|96.58%|23|2021-11-10|Nov 10, 2021|09/2021|1.97|1.93|14180000000|14900000000|2021-07-29|Jul 29, 2021|06/2021|1.9|1.9|14780000000|14810000000
2022-01-17 14:55:38|10191|41679|IGRE|5.64B|5640000000|1.580|1,063,663|-2.45%|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
2022-01-17 14:55:41|10192|102100|CCB|8.51T|8.51E+12|6,170.0|385,753.88|5.2%|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
2022-01-17 14:55:46|10193|50088|AFEJ|12.7B|12700000000|11,565|124,281|29.14%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|5.1|--|11800000000|--
2022-01-17 14:55:50|10194|18257|KECL|130.31B|130310000000|506.85|481,152|44.27%|23|2021-10-27|Oct 27, 2021|09/2021|4.4|4.28|35880000000|35880000000|2021-07-30|Jul 30, 2021|06/2021|1.8|1.8|25400000000|25400000000
2022-01-17 14:55:53|10195|103784|9925|15.08B|15080000000|39.25|108,252.19|5.51%|19|2021-11-12|Nov 12, 2021|09/2021|1|--|1900000000|--|2021-09-01|Sep 01, 2021|06/2021|0.55|--|1780000000|--
2022-01-17 14:55:55|10196|103571|3596|26.37B|26370000000|125.50|8,523,171.73|29.97%|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
2022-01-17 14:55:58|10197|11193|ALQK|383.8B|383800000000|375|762,782.33|4.75%|21|2021-11-02|Nov 02, 2021|09/2021|--|--|56340000|--|2021-08-04|Aug 04, 2021|06/2021|--|--|54370000|--
2022-01-17 14:56:02|10198|103143|1723|26.81B|26810000000|115.50|1,479,706|10.58%|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
2022-01-17 14:56:05|10199|27105|LABB|20.51B|20510000000|20.390|1,950,322|0%|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
2022-01-17 14:56:08|10200|103488|3030|13.82B|13820000000|58.50|330,333.66|4.65%|19|2021-10-28|Oct 28, 2021|09/2021|1.22|--|1390000000|--|2021-09-13|Sep 13, 2021|06/2021|1.47|--|1550000000|--
2022-01-17 14:56:12|10201|1167046|3913|6.05B|6050000000|2.92|5,711,717|-57.45%|0||
2022-01-17 14:56:16|10202|41621|ALLI|5.33B|5330000000|3.440|1,737,205|26.2%|32|2021-11-26|Nov 26, 2021|09/2021|0.112|--|453000000|--|2021-06-29|Jun 29, 2021|06/2021|0.094|--|483000000|--
2022-01-17 14:56:20|10203|11110|KIBK|230.43M|230430000|225|5,906,278.59|7.14%|27|2021-12-01|Dec 01, 2021|09/2021|0.00|--|16150000|18150000|2021-09-01|Sep 01, 2021|06/2021|0.00|--|17950000|16950000
2022-01-17 14:56:22|10204|102311|RLC|98.78B|98780000000|19.120|3,030,756|-13.08%|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
2022-01-17 14:56:28|10205|18430|THMX|237.38B|237380000000|2,107.90|208,151|108.51%|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
2022-01-17 14:56:32|10206|13225|UDCD|5.76B|5760000000|1.626|3,134,932|2.36%|28|2021-10-20|Oct 20, 2021|09/2021|0.01|--|399200000|--|2021-07-28|Jul 28, 2021|06/2021|0.03|--|865200000|--
2022-01-17 14:56:35|10207|103427|2838|47.62B|47620000000|14.45|2,940,402.47|46.36%|19|2021-12-01|Dec 01, 2021|09/2021|0.25|--|5500000000|--|2021-09-01|Sep 01, 2021|06/2021|0.42|--|5820000000|--
2022-01-17 14:56:38|10208|103805|9958|26.37B|26370000000|114.00|2,780,980.94|14.43%|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
2022-01-17 14:56:43|10209|993249|1458|11.77B|11770000000|5.08|5,771,200|-39.09%|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|--
2022-01-17 14:56:46|10210|103390|2606|48.51B|48510000000|57.40|13,435,205.06|66.52%|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
2022-01-17 14:56:49|10211|103765|8926|22.03B|22030000000|37.40|473,847.61|-1.57%|19|2021-12-01|Dec 01, 2021|09/2021|0.30|--|1510000000|--|2021-11-09|Nov 09, 2021|06/2021|0.30|--|1280000000|--
2022-01-17 14:56:52|10212|1054797|FINV|1.3B|1300000000|4.580|1,238,674|30.48%|19|2021-11-18|Nov 18, 2021|09/2021|0.43|--|2530000000|--|2021-08-23|Aug 23, 2021|06/2021|0.42|--|2380000000|--
2022-01-17 14:56:55|10213|50034|0460|15.11B|15110000000|1.620|45,077,800|98.8%|13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-17 14:56:57|10214|50506|ALUP11|6.94B|6940000000|23.56|945,826|-14.16%|21|2021-11-09|Nov 09, 2021|09/2021|0.26|0.82|715290000|1170000000|2021-08-09|Aug 09, 2021|06/2021|0.7033|1.13|580000000|577730000
2022-01-17 14:57:01|10215|18719|LIGT3|3.86B|3860000000|10.43|3,180,852|-55.05%|33|2021-11-11|Nov 11, 2021|09/2021|0.98|1.04|3780000000|3920000000|2021-08-12|Aug 12, 2021|06/2021|0.01|0.53|3010000000|3130000000
2022-01-17 14:57:04|10216|103229|2312|23B|23000000000|15.95|31,052,622.84|21.74%|19|2021-12-01|Dec 01, 2021|09/2021|0.04|--|35340000000|--|2021-09-01|Sep 01, 2021|06/2021|0.03|--|31870000000|--
2022-01-17 14:57:06|10217|1155841|9966|12.29B|12290000000|13.14|3,336,348|-8.64%|0||
2022-01-17 14:57:09|10218|103718|6278|41.23B|41230000000|141.00|6,305,443.5|11.48%|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
2022-01-17 14:57:12|10219|1006205|TPIPPn|35.45B|35450000000|4.22|3,863,839|-6.22%|0||
2022-01-17 14:57:16|10220|41633|MAGM|2.75B|2750000000|1.910|459,087|-12.84%|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|--
2022-01-17 14:57:19|10221|18066|CESC|123.48B|123480000000|93.15|3,595,218|33.79%|39|2022-01-13|Jan 13, 2022|12/2021|2.54|--|29670000000|26150000000|2021-11-11|Nov 11, 2021|09/2021|2.57|--|34940000000|32510000000
2022-01-17 14:57:22|10222|1159071|SUVH|139.91B|139910000000|539.40|286,185|8.87%|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
2022-01-17 14:57:24|10223|43708|005070|1.29T|1.29E+12|43,000|241,865|117.28%|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
2022-01-17 14:57:29|10224|1012983|8415|39.61B|39610000000|38.40|4,198.66|49.41%|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
2022-01-17 14:57:32|10225|102605|MEGA|42.5B|42500000000|48.75|4,985,441|24.2%|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
2022-01-17 14:57:35|10226|1171579|AZNOULA|250.8M|250800000|228.00|1,187,286|-15.24%|7|2021-11-04|Nov 04, 2021|09/2021|--|--|12910000|--|2021-08-10|Aug 10, 2021|06/2020|--|--|12960000|--
2022-01-17 14:57:39|10227|100082|1083|18.99B|18990000000|6.01|12,795,528|73.37%|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|--
2022-01-17 14:57:43|10228|101592|SMRA|12.13T|1.213E+13|735|30,441,956|-6.12%|31|2021-11-16|Nov 16, 2021|09/2021|4.29|5.06|1000000000|1000000000|2021-08-27|Aug 27, 2021|06/2021|4.93|5.23|1000000000|1000000000
2022-01-17 14:57:45|10229|1141292|GREA|6.35B|6350000000|5.200|1,677,263|-11.21%|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
2022-01-17 14:57:49|10230|946387|0327|6.04B|6040000000|5.56|5,270,309|-30.58%|23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.45|0.48|3320000000|3000000
2022-01-17 14:57:54|10231|101638|EXCL|32.54T|3.254E+13|3,050|16,452,338|18.85%|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
2022-01-17 14:57:58|10232|102270|MEG|100.99B|100990000000|3.170|20,780,377|-25.41%|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
2022-01-17 14:58:00|10233|1175317|BOURSA|406.57M|406570000|2,025.00|271,398|76.7%|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
2022-01-17 14:58:03|10234|101583|FREN|27.73T|2.773E+13|90|988,918,142|35.29%|19|2021-11-15|Nov 15, 2021|09/2021|0.00|--|2000000000|--|2021-08-20|Aug 20, 2021|06/2021|-0.18|--|2000000000|--
2022-01-17 14:58:06|10235|100146|3983|10.93B|10930000000|2.370|5,741,383|57.62%|8|2018-04-26|Apr 26, 2018|12/2017|-0.05|--|4660000000|5000000|2017-09-22|Sep 22, 2017|06/2017|0.06|--|5140000000|--
2022-01-17 14:58:09|10236|1012389|4174|21.69B|21690000000|109.00|778.41|-10.46%|20|2021-12-01|Dec 01, 2021|09/2021|-1.63|--|2790000|--|2021-09-01|Sep 01, 2021|06/2021|-2.09|--|9020000|--
2022-01-17 14:58:12|10237|946567|DAMAC|8.47B|8470000000|1.400|17,390,153.2|-0.71%|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
2022-01-17 14:58:16|10238|103791|9933|29.21B|29210000000|38.30|1,288,807.89|5.21%|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
2022-01-17 14:58:20|10239|41404|ANDINAB|1.66T|1.66E+12|1,750.20|1,199,557.4|-5.13%|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
2022-01-17 14:58:23|10240|103699|6202|23.41B|23410000000|103.50|2,227,282.67|41.56%|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
2022-01-17 14:58:25|10241|1056483|1789|7.39B|7390000000|6.62|5,173,712|-49.47%|4|2018-04-26|Apr 26, 2018|12/2017|0.07|--|210200000|--|2017-12-07|Dec 07, 2017|06/2017|0.07|--|162500000|--
2022-01-17 14:58:27|10242|993295|DCPJ|30.03B|30030000000|3,493|827,300|57.84%|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
2022-01-17 14:58:30|10243|102405|AMATA|23.81B|23810000000|20.70|11,635,984|28.22%|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
2022-01-17 14:58:33|10244|50180|LBHJ|25.66B|25660000000|9,764|303,498|65.6%|16|2021-08-04|Aug 04, 2021|06/2021|0.85|--|22610000000|--|2021-03-04|Mar 04, 2021|12/2020|2.94|--|22690000000|--
2022-01-17 14:58:36|10245|18394|SOFT|90.62B|90620000000|872.15|333,608|115.43%|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
2022-01-17 14:58:40|10246|102165|BLOOM|69.29B|69290000000|6.380|5,615,644|-22.55%|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
2022-01-17 14:58:43|10247|103365|2511|21.91B|21910000000|13.50|1,785,489.13|19.47%|19|2021-12-01|Dec 01, 2021|09/2021|-0.26|--|2440000000|--|2021-09-01|Sep 01, 2021|06/2021|0.47|--|2680000000|--
2022-01-17 14:58:46|10248|50156|JSEJ|9.78B|9780000000|11,431|200,309|-2.71%|16|2021-08-05|Aug 05, 2021|06/2021|4.16|--|1230000000|--|2021-02-25|Feb 25, 2021|12/2020|9.38|--|2450000000|--
2022-01-17 14:58:49|10249|50143|RLOJ|8.19B|8190000000|5,216|133,734|27.75%|15|2021-11-23|Nov 23, 2021|09/2021|2.9|--|4960000000|--|2021-05-25|May 25, 2021|03/2021|1.93|--|4610000000|--
2022-01-17 14:58:53|10250|41427|CONCHATORO|987.02B|987020000000|1,341.90|654,472.59|8.59%|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
2022-01-17 14:58:56|10251|18743|ODPV3|6.38B|6380000000|12.10|1,519,192|-19.73%|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
2022-01-17 14:58:59|10252|18461|VIPI|84.52B|84520000000|596.85|492,210|66.94%|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
2022-01-17 14:59:03|10253|1162311|AXSR|3.07B|3070000000|1.88|921,140|-7.39%|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
2022-01-17 14:59:07|10254|15728|FANH|379.08M|379080000|7.06|115,734|-47.82%|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|--
2022-01-17 14:59:11|10255|102105|CFV|9.78T|9.78E+12|28,630.0|66,143.56|-10.19%|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
2022-01-17 14:59:14|10256|18021|BJEL|142.82B|142820000000|1,243.90|336,976|65.26%|28|2021-11-12|Nov 12, 2021|09/2021|5.52|5.65|12910000000|12720000000|2021-08-11|Aug 11, 2021|06/2021|-0.6|1.97|8530000000|8100000000
2022-01-17 14:59:16|10257|1050113|DESP|647M|647000000|9.94|488,662|-13.19%|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
2022-01-17 14:59:19|10258|980029|194480|931.06B|931060000000|88,100|96,554|464.22%|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
2022-01-17 14:59:22|10259|1012083|1785|29.12B|29120000000|49.20|10,207.73|-0.1%|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
2022-01-17 14:59:25|10260|103473|3014|16.75B|16750000000|104.00|1,630,292.95|29.11%|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
2022-01-17 14:59:28|10261|20389|ARCO|1.17B|1170000000|5.470|1,003,722|6.26%|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
2022-01-17 14:59:31|10262|39876|JKLC|71.54B|71540000000|608.00|223,412|75.98%|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
2022-01-17 14:59:34|10263|103768|9802|19.3B|19300000000|104.00|749,456.08|-3.76%|21|2021-11-10|Nov 10, 2021|09/2021|1.83|1.84|4150000000|4150000000|2021-09-01|Sep 01, 2021|06/2021|0.69|0.6933|3480000000|3480000000
2022-01-17 14:59:37|10264|18809|UNIP6|8.85B|8850000000|91.67|382,806|74.25%|19|2021-11-11|Nov 11, 2021|09/2021|8.24|--|1790000000|--|2021-08-12|Aug 12, 2021|06/2021|2.6|--|1160000000|--
2022-01-17 14:59:41|10265|18243|JMSH|73.7B|73700000000|77.25|1,560,905|-12.64%|20|2021-10-28|Oct 28, 2021|09/2021|1.83|--|9700000000|--|2021-07-28|Jul 28, 2021|06/2021|2.13|--|9930000000|--
2022-01-17 14:59:43|10266|103261|2362|18.87B|18870000000|31.70|843,292.47|7.94%|19|2021-12-01|Dec 01, 2021|09/2021|0.83|--|7360000000|--|2021-09-01|Sep 01, 2021|06/2021|0.65|--|6370000000|--
2022-01-17 14:59:46|10267|41415|CAP|1.28T|1.28E+12|8,602.00|374,099.71|7.41%|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
2022-01-17 14:59:50|10268|986203|SPRC|45.96B|45960000000|10.60|22,722,180|22.29%|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|--
2022-01-17 14:59:52|10269|50142|VKEJ|11.67B|11670000000|1,220|1,196,077|49.75%|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|--
2022-01-17 14:59:57|10270|41431|ITAUCORP|1.37T|1.37E+12|1.77|1,138,148,236.19|-25.41%|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
2022-01-17 15:00:00|10271|980010|182400|767.34B|767340000000|19,800|413,980|6.9%|19|2021-11-11|Nov 11, 2021|09/2021|-110.4|--|3190000000|--|2021-08-12|Aug 12, 2021|06/2021|-489.23|--|3040000000|--
2022-01-17 15:00:04|10272|18402|STTE|107.94B|107940000000|271.55|805,293|46.04%|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
2022-01-17 15:00:09|10273|103413|2723|18.72B|18720000000|104.00|607,782.95|-24.56%|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
2022-01-17 15:00:11|10274|50019|3377|15.11B|15110000000|1.99|15,094,799|21.95%|16|2021-08-19|Aug 19, 2021|06/2021|--|0.13|--|25000000|2021-03-22|Mar 22, 2021|12/2020|--|0.19|--|39000000
2022-01-17 15:00:14|10275|6379|SOHU|675.28M|675280000|17.18|305,771|4.56%|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|--
2022-01-17 15:00:19|10276|50092|HYPJ|12.84B|12840000000|3,798|939,956|33.43%|13|2021-09-17|Sep 17, 2021|06/2021|-2.97|--|2710000000|--|2021-03-01|Mar 01, 2021|12/2020|-0.43|--|1250000000|--
2022-01-17 15:00:23|10277|994066|PSHn|30.64B|30640000000|14.00|1,551,238|11.72%|0||
2022-01-17 15:00:26|10278|980111|222080|1.1T|1.1E+12|17,100|1,290,236|20.14%|19|2021-11-12|Nov 12, 2021|09/2021|-34.47|--|8620000000|--|2021-08-12|Aug 12, 2021|06/2021|75.72|--|70990000000|--
2022-01-17 15:00:29|10279|42658|LMDr|1.31B|1310000000|7.45|276,754|8.12%|23|2021-12-08|Dec 08, 2021|09/2021|1.25|--|24230000|--|2021-09-29|Sep 29, 2021|06/2021|1.25|--|15800000|--
2022-01-17 15:00:34|10280|18289|MOFS|142.93B|142930000000|971.15|271,891|50.54%|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
2022-01-17 15:00:37|10281|50071|3339|9.84B|9840000000|2.300|4,457,848|-12.12%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|0.19|--|7000000
2022-01-17 15:00:40|10282|50035|0506|8.9B|8900000000|3.18|819,106|17.98%|20|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-17 15:00:43|10283|1169503|248070|1.16T|1.16E+12|22,750|225,766|-|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
2022-01-17 15:00:45|10284|1166568|UTIA|134.32B|134320000000|1,060.00|203,013|86.74%|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
2022-01-17 15:00:48|10285|969099|6878|13.34B|13340000000|1.850|33,814,738|185.29%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-17 15:00:52|10286|18029|BACH|90.29B|90290000000|442.50|2,058,202|143.8%|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
2022-01-17 15:00:55|10287|100078|1052|7.88B|7880000000|4.71|1,577,653|-8.6%|6|2018-03-26|Mar 26, 2018|12/2017|0.34|--|1500000000|--|2017-09-07|Sep 07, 2017|06/2017|0.23|--|1200000000|--
2022-01-17 15:00:59|10288|103284|2393|24.21B|24210000000|54.60|3,925,551.69|17.33%|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
2022-01-17 15:01:02|10289|947234|GRAN|82.11B|82110000000|331.10|2,120,476|0.44%|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
2022-01-17 15:01:07|10290|103175|1909|29.32B|29320000000|22.95|7,604,515.75|12.93%|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
2022-01-17 15:01:10|10291|103617|4915|24.99B|24990000000|54.90|6,680,124.86|3.63%|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
2022-01-17 15:01:13|10292|1161487|353200|1.17T|1.17E+12|23,150.00|599,912|59.79%|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
2022-01-17 15:01:15|10293|979186|030190|1.09T|1.09E+12|18,400|87,855|-18.93%|21|2021-10-29|Oct 29, 2021|09/2021|200.83|200.83|112380000000|114250000000|2021-08-17|Aug 17, 2021|06/2021|266.00|335.93|122200000000|125100000000
2022-01-17 15:01:19|10294|103202|2059|45.55B|45550000000|478.00|265,459.05|56.5%|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
2022-01-17 15:01:22|10295|990832|1908|20.36B|20360000000|14.78|1,019,761|19.49%|5|2018-04-20|Apr 20, 2018|12/2017|0.58|--|3170000000|--|2017-09-21|Sep 21, 2017|06/2017|0.02|--|66070000|--
2022-01-17 15:01:25|10296|18693|GRND3|7.41B|7410000000|8.17|1,912,884|0.36%|26|2021-10-28|Oct 28, 2021|09/2021|0.23|--|671400000|--|2021-07-29|Jul 29, 2021|06/2021|0.23|--|358000000|--
2022-01-17 15:01:30|10297|18019|LIND|220.94B|220940000000|2,586.10|93,424|167.53%|23|2021-11-12|Nov 12, 2021|09/2021|7.3|--|5070000000|--|2021-08-10|Aug 10, 2021|06/2021|8.5|--|5190000000|4000000
2022-01-17 15:01:33|10298|1012848|6548|34.49B|34490000000|97.00|2,117.16|67.19%|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
2022-01-17 15:01:36|10299|20941|PAM|2.15B|2150000000|19.48|161,973|51.83%|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
2022-01-17 15:01:39|10300|1123045|2616|8.81B|8810000000|7.92|2,638,240|-24.3%|0||
2022-01-17 15:01:42|10301|39904|SHCU|119.08B|119080000000|1,794.05|61,609|66.32%|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
2022-01-17 15:01:46|10302|103536|3376|18.46B|18460000000|95.90|617,865.25|-26.23%|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
2022-01-17 15:01:49|10303|102497|EASTW|15.56B|15560000000|9.35|2,957,705|2.17%|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
2022-01-17 15:01:53|10304|954965|6456|33.96B|33960000000|100.50|1,429,308.52|-17.05%|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
2022-01-17 15:01:55|10305|102602|MBK|23.43B|23430000000|13.30|1,388,010|2.31%|19|2021-11-05|Nov 05, 2021|09/2021|0.90|--|1790000000|--|2021-08-16|Aug 16, 2021|06/2021|0.90|--|1890000000|--
2022-01-17 15:01:59|10306|103762|8422|22.98B|22980000000|211.00|1,168,425.95|27.3%|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
2022-01-17 15:02:02|10307|1142505|300720|1.4T|1.4E+12|20,900|438,242|93.12%|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
2022-01-17 15:02:05|10308|943523|2386|17.58B|17580000000|3.97|3,386,441|9.62%|14|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|2021-03-20|Mar 20, 2021|12/2020|--|0.35|--|27000000
2022-01-17 15:02:08|10309|103132|1710|19.32B|19320000000|22.15|13,850,656.75|18.45%|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
2022-01-17 15:02:11|10310|1142378|TITCr|1.15B|1150000000|14.88|38,456|0.13%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|439350000|440440000|2021-09-01|Sep 01, 2021|06/2021|--|--|450000000|441820000
2022-01-17 15:02:16|10311|1165334|MINS|202.81B|202810000000|348.00|191,074|0.81%|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
2022-01-17 15:02:18|10312|943511|1966|6.92B|6920000000|1.64|8,678,038|-44.08%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-17 15:02:21|10313|49982|0639|11.67B|11670000000|2.310|6,345,653|27.42%|16|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2440000000|--|2021-03-24|Mar 24, 2021|12/2020|0.10|--|2180000000|--
2022-01-17 15:02:24|10314|1012318|3630|6.87B|6870000000|37.30|729.38|-26.1%|19|2021-12-01|Dec 01, 2021|09/2021|-1.37|--|488400000|--|2021-09-01|Sep 01, 2021|06/2021|-0.67|--|624500000|--
2022-01-17 15:02:28|10315|1171882|JUBN|101.26B|101260000000|637.75|793,211|-|4|2021-10-19|Oct 19, 2021|09/2021|7|--|12230000000|--|2021-07-20|Jul 20, 2021|06/2021|10.58|--|11450000000|--
2022-01-17 15:02:31|10316|1148091|1831|2.89B|2890000000|77.60|548,532|2.12%|14|2021-12-01|Dec 01, 2021|09/2021|0.95|--|324800000|--|2021-08-09|Aug 09, 2021|06/2021|1.03|--|322600000|--
2022-01-17 15:02:34|10317|37778|EATP|6.18B|6180000000|28.00|76,074|1.06%|31|2021-11-10|Nov 10, 2021|09/2021|0.55|--|533700000|536500000|2021-08-25|Aug 25, 2021|06/2021|0.46|--|464300000|454430000
2022-01-17 15:02:37|10318|1012761|6274|25.95B|25950000000|96.50|2,123.28|-20.33%|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
2022-01-17 15:02:41|10319|27084|GENTERA|21.85B|21850000000|13.760|3,148,423|47.01%|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
2022-01-17 15:02:52|10320|42676|TENr|1.57B|1570000000|13.62|136,382|-2.17%|31|2021-11-29|Nov 29, 2021|09/2021|--|--|107000000|--|2021-09-30|Sep 30, 2021|06/2021|0.25|--|46000000|--
2022-01-17 15:02:56|10321|13196|AHCS|7.07B|7070000000|1.122|2,999,971|35.71%|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
2022-01-17 15:03:01|10322|41700|SETI|5.08B|5080000000|1.250|4,356,897|33.69%|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
2022-01-17 15:03:04|10323|102456|CENTEL|46.58B|46580000000|34.50|2,522,420|37.65%|22|2021-11-15|Nov 15, 2021|09/2021|-0.6|-0.612|2310000000|2350000000|2021-08-11|Aug 11, 2021|06/2021|-0.45|-0.45|2570000000|2600000000
2022-01-17 15:03:09|10324|943446|0535|14.26B|14260000000|0.860|13,140,131|-23.21%|5|2018-04-12|Apr 12, 2018|12/2017|0.08|--|3290000000|--|2017-09-11|Sep 11, 2017|06/2017|0.03|--|1090000000|--
2022-01-17 15:03:12|10325|1056506|LX|635.33M|635330000|3.49|1,881,165|-45.64%|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
2022-01-17 15:03:15|10326|101595|SCMA|18.46T|1.846E+13|292|100,297,436|-34.62%|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
2022-01-17 15:03:19|10327|103314|2439|19.77B|19770000000|91.10|1,716,096.72|-33.17%|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
2022-01-17 15:03:24|10328|102433|BLA|73.85B|73850000000|43.25|4,978,572|79.44%|22|2021-11-11|Nov 11, 2021|09/2021|0.69|--|13370000000|--|2021-08-11|Aug 11, 2021|06/2021|0.44|--|7840000000|--
2022-01-17 15:03:26|10329|19487|KRDMD|14.84B|14840000000|12.890|193,596,900|99.85%|33|2021-11-04|Nov 04, 2021|09/2021|0.63|--|3340000000|3450000000|2021-09-01|Sep 01, 2021|06/2021|0.81|--|3640000000|3450000000
2022-01-17 15:03:30|10330|946718|RMT|88.87B|88870000000|1,911.00|29,097|21.8%|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
2022-01-17 15:03:33|10331|103101|1536|24.74B|24740000000|88.50|747,819.73|-27.55%|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
2022-01-17 15:03:35|10332|943441|0405|11.14B|11140000000|3.26|3,484,553|-15.58%|14|2021-08-09|Aug 09, 2021|06/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|--|--|--
2022-01-17 15:03:38|10333|102370|PGOLD|107.57B|107570000000|37.500|1,908,987|-2.61%|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
2022-01-17 15:03:41|10334|18048|BLDT|169.17B|169170000000|7,130.00|23,023|84.64%|27|2021-10-30|Oct 30, 2021|09/2021|49|38.16|11240000000|11240000000|2021-07-30|Jul 30, 2021|06/2021|12.4|12.79|8660000000|8660000000
2022-01-17 15:03:43|10335|100034|0546|7.58B|7580000000|2.99|4,346,076|2.4%|10|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-17 15:03:45|10336|980684|QHt|658.95M|658950000|0.0606|-|-8.6%|0||
2022-01-17 15:03:50|10337|42641|HRMr|952.97M|952970000|9.88|76,912|33.87%|22|2021-12-03|Dec 03, 2021|09/2021|--|--|--|258700000|2021-09-30|Sep 30, 2021|06/2021|-0.09|--|439400000|--
2022-01-17 15:03:54|10338|102835|TISCO|79.06B|79060000000|98.75|4,423,798|5.88%|22|2022-01-14|Jan 14, 2022|12/2021|2.24|2.05|4840000000|4420000000|2021-10-11|Oct 11, 2021|09/2021|1.95|1.94|4190000000|4550000000
2022-01-17 15:03:57|10339|27114|CHDRAUIB|40.58B|40580000000|42.500|337,077|41.24%|31|2021-10-28|Oct 28, 2021|09/2021|0.92|0.6656|52470000000|51260000000|2021-07-28|Jul 28, 2021|06/2021|0.84|0.7227|35750000000|35770000000
2022-01-17 15:04:00|10340|103584|3682|35.01B|35010000000|8.11|2,960,557.45|-19.31%|19|2021-12-01|Dec 01, 2021|09/2021|-0.37|--|3210000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.33|--|3110000000|--
2022-01-17 15:04:03|10341|19258|AEFES|17.75B|17750000000|29.78|2,628,429|20.28%|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
2022-01-17 15:04:07|10342|1012184|3211|16B|16000000000|108.50|654.2|24.14%|19|2021-10-29|Oct 29, 2021|09/2021|1.58|--|5220000000|--|2021-09-01|Sep 01, 2021|06/2021|1.52|--|5020000000|--
2022-01-17 15:04:09|10343|961712|4968|21.94B|21940000000|248.00|2,247,200.66|-35.71%|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
2022-01-17 15:04:12|10344|1140499|TVOn|-|-|31.75|1,350,283|-9.93%|0||
2022-01-17 15:04:16|10345|990477|0826|12.47B|12470000000|4.46|4,174,080|30.29%|5|2018-04-12|Apr 12, 2018|12/2017|0.06|--|2020000000|--|2017-09-01|Sep 01, 2017|06/2017|0.02|--|1880000000|--
2022-01-17 15:04:22|10346|1012086|1795|23.34B|23340000000|89.00|3,185,158.55|17.39%|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
2022-01-17 15:04:26|10347|102268|MWC|84.1B|84100000000|25.900|2,221,152|52.74%|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
2022-01-17 15:04:29|10348|18053|BRIG|115.06B|115060000000|500.05|596,379|78.97%|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
2022-01-17 15:04:32|10349|945731|PLANB|34.17B|34170000000|8.15|24,958,046|26.36%|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
2022-01-17 15:04:35|10350|1153712|330590|1.31T|1.31E+12|5,390|252,456|5.22%|10|2021-11-12|Nov 12, 2021|09/2021|37.58|--|27940000000|--|2021-09-01|Sep 01, 2021|06/2021|79.51|--|48640000000|--
2022-01-17 15:04:38|10351|103244|2338|21.78B|21780000000|101.00|20,439,049.53|141.64%|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|--
2022-01-17 15:04:41|10352|18712|SIMH3|7.57B|7570000000|9.30|2,639,461|6.19%|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
2022-01-17 15:04:44|10353|943498|1515|5.91B|5910000000|4.56|3,737,751|-27.78%|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|--
2022-01-17 15:04:47|10354|980619|NVA6|1.47B|1470000000|1.745|-|14.33%|0||
2022-01-17 15:04:50|10355|1123044|2019|7.86B|7860000000|2.92|2,107,971|-2.02%|0||
2022-01-17 15:04:53|10356|18282|PROR|83.97B|83970000000|5,065.00|8,234|-24.37%|21|2021-11-09|Nov 09, 2021|09/2021|33.4|--|2730000000|--|2021-11-09|Nov 09, 2021|03/2022|--|--|--|--
2022-01-17 15:04:58|10357|950752|200771|12.06B|12060000000|16.00|239,957|40.58%|8|2019-03-29|Mar 29, 2019|12/2018|--|--|--|--|2018-10-23|Oct 23, 2018|09/2018|--|--|--|--
2022-01-17 15:05:03|10358|1012995|8436|23.48B|23480000000|199.50|938.17|-0.78%|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
2022-01-17 15:05:07|10359|1114113|6592|54.33B|54330000000|105.50|979,738.06|31.23%|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
2022-01-17 15:05:09|10360|950281|HEIN|6.35B|6350000000|21.02|61,430|-8.19%|23|2021-11-24|Nov 24, 2021|09/2022|--|--|--|--|2021-11-11|Nov 11, 2021|09/2021|0.169|--|389800000|--
2022-01-17 15:05:13|10361|18109|EIDP|91.62B|91620000000|516.50|349,513|48.92%|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
2022-01-17 15:05:17|10362|953666|SKPR|2.44B|2440000000|1.560|4,883,205|-8.41%|21|2021-11-26|Nov 26, 2021|09/2021|0.026|--|553700000|--|2021-08-30|Aug 30, 2021|06/2021|0.021|--|515100000|515080000
2022-01-17 15:05:19|10363|1159098|SUPEREIFu|5.82B|5820000000|11.80|385,097|9.26%|9|2021-11-15|Nov 15, 2021|09/2021|0.07|--|179400000|--|2021-08-09|Aug 09, 2021|06/2021|0.32|--|222000000|--
2022-01-17 15:05:22|10364|100088|1117|10.92B|10920000000|1.380|20,686,919|-45.31%|12|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|--|--|3000000
2022-01-17 15:05:26|10365|990789|1589|14.95B|14950000000|4.35|3,251,299|-2.47%|4|2018-04-26|Apr 26, 2018|12/2017|0.16|--|237800000|--|2017-09-21|Sep 21, 2017|06/2017|0.15|--|166100000|--
2022-01-17 15:05:29|10366|1052357|TOA|62.39B|62390000000|30.75|1,598,349|-11.35%|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
2022-01-17 15:05:32|10367|950206|DOVT|7.28B|7280000000|4.510|2,662,146|80.77%|19|2021-11-24|Nov 24, 2021|09/2021|0.0165|--|174600000|--|2021-08-25|Aug 25, 2021|06/2021|0.022|--|208600000|208600000
2022-01-17 15:05:35|10368|39886|MCEI|82.43B|82430000000|1,616.25|653,833|-2.97%|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
2022-01-17 15:05:38|10369|1012640|5530|18.27B|18270000000|43.50|256.34|-17.4%|20|2021-11-10|Nov 10, 2021|09/2021|0.98|--|788100000|--|2021-09-01|Sep 01, 2021|06/2021|0.56|--|779200000|--
2022-01-17 15:05:41|10370|103265|2367|11.61B|11610000000|18.75|6,680,172.73|-13.79%|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
2022-01-17 15:05:46|10371|37846|JSW|4.83B|4830000000|41.30|1,023,027|41.38%|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
2022-01-17 15:05:49|10372|1166725|GMAT3|12.73B|12730000000|5.67|4,674,166|-34.92%|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
2022-01-17 15:05:52|10373|30642|STBP3|4.83B|4830000000|5.51|6,382,576|-2.83%|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
2022-01-17 15:05:56|10374|103470|3010|25.37B|25370000000|107.50|1,216,799.09|35.76%|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
2022-01-17 15:05:59|10375|50164|SNTJ|31.07B|31070000000|27,532|44,973|0.14%|16|2021-09-02|Sep 02, 2021|06/2021|8.59|--|13190000000|--|2021-03-04|Mar 04, 2021|12/2020|4.65|--|12740000000|--
2022-01-17 15:06:02|10376|103017|1313|27.78B|27780000000|21.25|3,801,669.28|25.52%|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
2022-01-17 15:06:06|10377|18046|BRLC|122.39B|122390000000|1,597.00|125,560|121.91%|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
2022-01-17 15:06:09|10378|41636|BATO|3.85B|3850000000|13.50|201,313|4.96%|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
2022-01-17 15:06:13|10379|18206|IIFL|118.99B|118990000000|313.00|1,093,739|174.47%|21|2021-10-27|Oct 27, 2021|09/2021|7.65|--|15780000000|--|2021-07-27|Jul 27, 2021|06/2021|6.96|--|14650000000|--
2022-01-17 15:06:17|10380|946781|ALKY|188.54B|188540000000|3,679.40|60,551|95.06%|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
2022-01-17 15:06:20|10381|1112810|1119|7.19B|7190000000|5.32|11,988,277|39.53%|1|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|
2022-01-17 15:06:23|10382|1155902|EH|930.1M|930100000|16.78|763,420|-58.05%|4|2021-12-02|Dec 02, 2021|09/2021|-0.65|--|12970000|--|2021-08-25|Aug 25, 2021|03/2021|-0.56|--|22980000|--
2022-01-17 15:06:26|10383|1153002|VIVA3|5.22B|5220000000|22.74|990,392|-16.92%|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
2022-01-17 15:06:29|10384|37900|NEUP|3.64B|3640000000|821.00|1,579|23.28%|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
2022-01-17 15:06:33|10385|8578|2038|10.31B|10310000000|1.290|13,141,746|3.13%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|7000000
2022-01-17 15:06:39|10386|18246|JUBA|90.56B|90560000000|571.00|116,707|-32.51%|33|2021-10-22|Oct 22, 2021|09/2021|9|12.4|16580000000|15120000000|2021-07-23|Jul 23, 2021|06/2021|10.1|16.25|16350000000|18400000000
2022-01-17 15:06:43|10387|103648|5469|22.83B|22830000000|43.20|1,911,480.31|-1.5%|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
2022-01-17 15:06:46|10388|43898|020560|1.44T|1.44E+12|18,450|278,316|3.89%|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
2022-01-17 15:06:50|10389|1137427|293780|634.82B|634820000000|29,300|194,930|-1.03%|15|2021-11-15|Nov 15, 2021|09/2021|-200|--|18950000|--|2021-08-13|Aug 13, 2021|06/2021|-93.7|--|85840000|--
2022-01-17 15:06:53|10390|18353|REXP|280.78B|280780000000|950.95|512,525|76.68%|21|2021-11-15|Nov 15, 2021|09/2021|9.87|--|412450000000|--|2021-08-14|Aug 14, 2021|06/2021|9.43|--|508970000000|--
2022-01-17 15:06:57|10391|13799|ENAE|3.84B|3840000000|8.71|354,877|22.05%|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
2022-01-17 15:07:00|10392|103649|5471|14.25B|14250000000|84.90|2,010,078.69|19.86%|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
2022-01-17 15:07:03|10393|41377|SNHJ|22.97B|22970000000|544|6,039,374|400.92%|14|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--
2022-01-17 15:07:06|10394|103751|8163|13.2B|13200000000|47.15|3,291,570.7|5.1%|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
2022-01-17 15:07:09|10395|41447|ENTEL|996.66B|996660000000|3,275.00|583,995.9|-6.85%|31|2021-11-08|Nov 08, 2021|09/2021|136.19|82.4|620350000000|623350000000|2021-08-02|Aug 02, 2021|06/2021|105.52|66.29|572230000000|536000000000
2022-01-17 15:07:14|10396|18106|EDEL|64.71B|64710000000|71.90|1,428,827|6.05%|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|--
2022-01-17 15:07:17|10397|103591|3705|11.43B|11430000000|42.90|127,646.7|-1.38%|19|2021-11-17|Nov 17, 2021|09/2021|0.65|--|2020000000|--|2021-08-19|Aug 19, 2021|06/2021|0.7|--|1920000000|--
2022-01-17 15:07:21|10398|950031|AVNT|84.8B|84800000000|622.60|194,688|21.5%|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
2022-01-17 15:07:24|10399|103139|1718|13.48B|13480000000|10.05|15,682,460.03|13.19%|19|2021-11-12|Nov 12, 2021|09/2021|0.06|--|8110000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.1|--|7550000000|--
2022-01-17 15:07:26|10400|102054|LVCP|2.99B|2990000000|116.00|26,414|12.52%|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
2022-01-17 15:07:28|10401|1088207|TCPI|51.25T|5.125E+13|10,250|11,153,497|23.26%|17|2021-11-19|Nov 19, 2021|09/2021|5.06|--|487800000000|--|2021-08-27|Aug 27, 2021|06/2021|1.73|--|353900000000|--
2022-01-17 15:07:31|10402|18596|ALSO3|5.17B|5170000000|19.42|1,529,713|-25.48%|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
2022-01-17 15:07:34|10403|1055134|SAPR11|27.02B|27020000000|17.82|1,566,469|-25.8%|19|2021-11-11|Nov 11, 2021|09/2021|0.7663|0.6526|1320000000|1180000000|2021-08-12|Aug 12, 2021|06/2021|0.76|0.6117|1270000000|1250000000
2022-01-17 15:07:39|10404|103369|2520|19.53B|19530000000|36.00|1,614,122.39|19.22%|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
2022-01-17 15:07:43|10405|103704|6214|20.98B|20980000000|84.60|253,154.89|-1.85%|20|2021-12-01|Dec 01, 2021|09/2021|0.93|--|7780000000|--|2021-09-01|Sep 01, 2021|06/2021|1.36|--|6820000000|--
2022-01-17 15:07:47|10406|1115822|0059|7.18B|7180000000|0.850|6,556,543|-13.27%|0||
2022-01-17 15:07:51|10407|102432|BLAND|18.74B|18740000000|1.080|20,292,629|-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|--
2022-01-17 15:07:54|10408|41673|SWAY|8.46B|8460000000|1.730|1,146,897|14.67%|21|2021-11-25|Nov 25, 2021|09/2021|0.014|--|1070000000|--|2021-08-24|Aug 24, 2021|06/2021|0.012|--|967900000|--
2022-01-17 15:07:58|10409|103353|2489|12.96B|12960000000|17.05|6,495,452.41|42.72%|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
2022-01-17 15:08:01|10410|1017276|ADMr|600.58M|600580000|2.585|171,929|2.17%|17|2021-12-01|Dec 01, 2021|09/2021|0.04|--|9030000|--|2021-09-29|Sep 29, 2021|06/2021|0.05|--|68500000|68500000
2022-01-17 15:08:05|10411|103327|2456|24.97B|24970000000|94.60|1,235,454.17|-14.39%|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
2022-01-17 15:08:09|10412|43355|025860|465.1B|465100000000|9,700|448,361|6.33%|28|2021-11-18|Nov 18, 2021|09/2021|-64.04|--|342900000000|--|2021-08-17|Aug 17, 2021|06/2021|154.25|--|398700000000|--
2022-01-17 15:08:12|10413|103084|1513|20.3B|20300000000|43.45|4,070,270.78|-7.55%|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
2022-01-17 15:08:16|10414|13198|MERS|3.96B|3960000000|19.800|92,438|-5.26%|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
2022-01-17 15:08:20|10415|1118184|1896|11.67B|11670000000|10.22|1,539,086|-24.27%|1|2021-08-18|Aug 18, 2021|06/2021|0.51|0.47|--|2000000|
2022-01-17 15:08:23|10416|11304|NREK|358.99B|358990000000|231|11,861,542.86|197.97%|22|2021-11-14|Nov 14, 2021|09/2021|0.15|--|5640000|--|2021-08-13|Aug 13, 2021|06/2021|0.01|--|6430000|--
2022-01-17 15:08:26|10417|103391|2607|31.59B|31590000000|29.60|6,924,059.75|76.67%|19|2021-11-12|Nov 12, 2021|09/2021|0.3|--|1700000000|--|2021-09-01|Sep 01, 2021|06/2021|0.21|--|1730000000|--
2022-01-17 15:08:29|10418|1012575|5306|24.57B|24570000000|195.00|140.88|-4.85%|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
2022-01-17 15:08:33|10419|41472|PARAUCO|769.86B|769860000000|852.00|2,029,004.08|-26.42%|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
2022-01-17 15:08:37|10420|43369|001440|1.46T|1.46E+12|1,695|5,082,418|27.44%|32|2021-11-18|Nov 18, 2021|09/2021|22.39|--|477300000000|--|2021-08-17|Aug 17, 2021|06/2021|-11.26|--|445500000000|--
2022-01-17 15:08:40|10421|980663|NYVKt|578.34M|578340000|0.3980|-|16.96%|0||
2022-01-17 15:08:44|10422|987132|2768|13.5B|13500000000|2.75|3,418,799|-11.61%|4|2018-04-16|Apr 16, 2018|12/2017|0.35|--|4040000000|--|2017-09-21|Sep 21, 2017|06/2017|0.27|--|2910000000|--
2022-01-17 15:08:46|10423|1153251|6855|6.97B|6970000000|26.90|1,125,089|-37.09%|0||
2022-01-17 15:08:50|10424|946746|MAHN|85.23B|85230000000|224.85|461,655|42.86%|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
2022-01-17 15:08:53|10425|102518|GFPT|17.18B|17180000000|13.70|4,067,910|1.47%|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
2022-01-17 15:08:57|10426|994404|1357|7.24B|7240000000|1.640|8,401,335|4.49%|11|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--
2022-01-17 15:09:00|10427|102398|AEONTS|46.5B|46500000000|186.00|607,115|-8.09%|21|2022-01-07|Jan 07, 2022|11/2021|3.26|3.26|5170000000|4980000000|2021-10-04|Oct 04, 2021|08/2021|2.71|2.71|4890000000|4890000000
2022-01-17 15:09:04|10428|18058|CNFH|83.63B|83630000000|631.50|862,298|21.3%|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
2022-01-17 15:09:09|10429|979236|034830|579.23B|579230000000|2,465|1,467,699|23.02%|21|2021-12-01|Dec 01, 2021|09/2021|186.21|--|63000000000|53500000000|2021-09-01|Sep 01, 2021|06/2021|189.00|--|71700000000|49200000000
2022-01-17 15:09:11|10430|1166735|FLOT|170.85B|170850000000|72.54|1,248,118|-20%|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
2022-01-17 15:09:13|10431|1160905|NY1J|42.98B|42980000000|5,481.00|240,693|17.44%|0||
2022-01-17 15:09:16|10432|102388|CNPF|97.24B|97240000000|27.450|1,790,295|47.57%|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
2022-01-17 15:09:19|10433|980607|JASt|929.31M|929310000|0.1068|-|11.24%|0||
2022-01-17 15:09:23|10434|103460|2913|16.47B|16470000000|20.85|2,142,164.34|23.89%|20|2021-12-01|Dec 01, 2021|09/2021|-0.04|--|100900000|--|2021-09-01|Sep 01, 2021|06/2021|-0.04|--|77880000|--
2022-01-17 15:09:25|10435|1174284|TGAJ|12.23B|12230000000|8,874.00|842,533|-|3|2021-08-13|Aug 13, 2021|06/2020|-0.88|--|1660000000|--|2021-08-13|Aug 13, 2021|06/2021|1.71|--|10050000000|--
2022-01-17 15:09:30|10436|1056020|SIPR|4.08B|4080000000|0.600|4,154,008|-6.15%|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
2022-01-17 15:09:34|10437|102593|MAJOR|17.71B|17710000000|19.80|5,364,993|6.08%|21|2021-11-12|Nov 12, 2021|09/2021|2.03|0.02|164000000|205000000|2021-08-13|Aug 13, 2021|06/2021|-0.22|--|437000000|470000000
2022-01-17 15:09:37|10438|980083|215200|869.46B|869460000000|77,000|39,777|78.03%|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
2022-01-17 15:09:40|10439|103582|3673|16.61B|16610000000|41.05|2,814,310.72|-10.84%|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
2022-01-17 15:09:43|10440|980662|NYVJt|532.71M|532710000|0.0359|130,664|48.32%|0||
2022-01-17 15:09:47|10441|980717|TASCt|769.51M|769510000|0.4840|1,000|-13.57%|0||
2022-01-17 15:09:52|10442|1012200|3260|22.06B|22060000000|85.80|7,421.2|17.03%|21|2021-11-10|Nov 10, 2021|09/2021|0.135|0.99|9680000000|9810000000|2021-07-05|Jul 05, 2021|06/2021|4.88|4.88|10990000000|10990000000
2022-01-17 15:09:55|10443|979825|100120|400.96B|400960000000|43,000|45,208|34.07%|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
2022-01-17 15:09:58|10444|103622|4935|10.3B|10300000000|78.70|373,720.45|-24.37%|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
2022-01-17 15:10:01|10445|41681|BIMB|6.52B|6520000000|3.14|1,364,541|-24.05%|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
2022-01-17 15:10:05|10446|103238|2328|19.49B|19490000000|37.60|7,017,696.19|-7%|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
2022-01-17 15:10:08|10447|1012605|5425|17.62B|17620000000|70.50|19,309.56|20.28%|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
2022-01-17 15:10:12|10448|49965|0119|7.95B|7950000000|2.14|4,638,545|-9.01%|20|2021-08-26|Aug 26, 2021|06/2021|0.23|0.33|14070000000|15000000|2021-03-26|Mar 26, 2021|03/2020|--|--|--|18000000
2022-01-17 15:10:16|10449|41610|BSTB|2.51B|2510000000|1.870|555,932|-7.77%|34|2021-11-18|Nov 18, 2021|09/2021|-0.013|--|797600000|--|2021-11-16|Nov 16, 2021|07/2021|-0.01|--|797600000|--
2022-01-17 15:10:19|10450|1156757|UWCB|5.56B|5560000000|5.03|1,026,175|-6.13%|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|--
2022-01-17 15:10:21|10451|103217|2206|21.66B|21660000000|27.15|584,471.8|-19.09%|19|2021-12-01|Dec 01, 2021|09/2021|0.55|--|10350000000|--|2021-09-01|Sep 01, 2021|06/2021|0.54|--|10160000000|--
2022-01-17 15:10:25|10452|18144|GESC|45.93B|45930000000|311.15|322,510|13.63%|33|2021-10-29|Oct 29, 2021|09/2021|18.6|9.5|7230000000|--|2021-07-29|Jul 29, 2021|06/2021|0.84|9.5|4390000000|7370000000
2022-01-17 15:10:28|10453|1165978|ROUT|118.93B|118930000000|1,870.00|155,148|64.03%|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
2022-01-17 15:10:32|10454|49979|0410|8.89B|8890000000|1.71|7,494,491|-26.38%|16|2021-08-19|Aug 19, 2021|06/2021|0.08|--|--|1000000|2021-03-25|Mar 25, 2021|12/2020|0.08|--|--|1000000
2022-01-17 15:10:35|10455|49971|0272|8.95B|8950000000|1.110|6,602,990|-4.39%|16|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|--|--|--|--
2022-01-17 15:10:38|10456|102992|1215|22.08B|22080000000|82.40|453,057.78|12.95%|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
2022-01-17 15:10:41|10457|43798|009450|793.47B|793470000000|53,500|42,087|4.06%|21|2021-11-17|Nov 17, 2021|09/2021|1265.00|--|262900000000|--|2021-08-17|Aug 17, 2021|06/2021|2557.00|--|246200000000|--
2022-01-17 15:10:44|10458|969072|1282|6.09B|6090000000|0.194|15,723,137|-40%|12|2021-08-26|Aug 26, 2021|06/2021|0.01|--|3970000000|--|2021-03-23|Mar 23, 2021|12/2020|-0.01|--|5140000000|--
2022-01-17 15:10:48|10459|49977|0363|12.46B|12460000000|11.46|744,994|3.99%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|1.94|--|16320000000|--
2022-01-17 15:10:51|10460|979222|033290|716.39B|716390000000|8,370|365,833|47.45%|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
2022-01-17 15:10:54|10461|44104|170900|588.31B|588310000000|70,700|16,655|-19.05%|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
2022-01-17 15:10:57|10462|12875|HRHO|13.44B|13440000000|14.57|1,681,018|14.82%|33|2021-11-17|Nov 17, 2021|09/2021|0.39|--|1200000000|1310000000|2021-08-18|Aug 18, 2021|06/2021|0.44|--|1600000000|--
2022-01-17 15:11:01|10463|100080|1070|10.61B|10610000000|4.28|5,923,822|-32.2%|31|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.17|--|17470000000|--
2022-01-17 15:11:04|10464|50122|ARLJ|6.48B|6480000000|16,783|107,751|35.9%|20|2021-11-15|Nov 15, 2021|09/2021|11.8|348.00|15870000000|7000000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 15:11:07|10465|958363|214320|1.05T|1.05E+12|51,200|42,997|-18.02%|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
2022-01-17 15:11:10|10466|1114561|1860|11.53B|11530000000|6.98|1,763,008|65.3%|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|--
2022-01-17 15:11:14|10467|18204|ICMN|77.86B|77860000000|251.25|4,304,451|54.68%|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
2022-01-17 15:11:17|10468|990234|0357|9.45B|9450000000|19.98|735,604|-44.96%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--
2022-01-17 15:11:19|10469|1053087|LOMA|304.51M|304510000|6.280|355,358|19.17%|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
2022-01-17 15:11:23|10470|18392|SOBH|91.96B|91960000000|969.55|641,878|89.37%|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
2022-01-17 15:11:26|10471|1064345|ATRD|93.91B|93910000000|188.90|600,717|13.35%|17|2021-11-11|Nov 11, 2021|09/2021|2.2|2.1|25040000000|25040000000|2021-09-01|Sep 01, 2021|06/2021|0.9|1.02|23720000000|23710000000
2022-01-17 15:11:28|10472|1128957|SBFG3|5.1B|5100000000|20.61|1,085,881|-20.62%|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
2022-01-17 15:11:31|10473|955768|094800|431.68B|431680000000|4,650|80,847|19.03%|0||
2022-01-17 15:11:34|10474|103283|2392|18.88B|18880000000|38.95|1,683,555.88|-18.2%|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
2022-01-17 15:11:37|10475|13205|GWCS|2.72B|2720000000|4.642|330,958|-10.35%|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
2022-01-17 15:11:41|10476|992665|6443|18.94B|18940000000|40.15|44,960,893.41|8.86%|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
2022-01-17 15:11:45|10477|943505|1666|9.95B|9950000000|7.77|1,873,898|57.95%|12|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--
2022-01-17 15:11:48|10478|100271|NBCC|94.59B|94590000000|52.55|6,936,653|61.27%|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
2022-01-17 15:11:51|10479|39872|INRL|76.29B|76290000000|167.250|12,230,513|110.61%|33|2021-10-14|Oct 14, 2021|09/2021|0.10|--|3490000000|--|2021-08-07|Aug 07, 2021|06/2021|2.09|--|5200000000|--
2022-01-17 15:11:55|10480|1056455|ICLK|422.58M|422580000|4.46|350,017|-62.17%|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
2022-01-17 15:11:58|10481|943532|3836|7.52B|7520000000|4.82|1,364,390|42.23%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|--|0.33|--|11000000
2022-01-17 15:12:03|10482|1073767|GMMP|74.18B|74180000000|5,079.00|44,774|32.5%|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
2022-01-17 15:12:06|10483|18727|MDIA3|7.8B|7800000000|23.13|1,224,887|-29.17%|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
2022-01-17 15:12:10|10484|103683|6153|13.88B|13880000000|24.95|2,156,630.94|-34.83%|21|2021-11-01|Nov 01, 2021|09/2021|0.05|--|3900000000|--|2021-08-17|Aug 17, 2021|06/2021|0.05|--|3120000000|--
2022-01-17 15:12:13|10485|1012973|8358|18.64B|18640000000|73.80|7,151.59|45.91%|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
2022-01-17 15:12:17|10486|103011|1305|20.62B|20620000000|33.80|7,286,666.09|31.9%|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
2022-01-17 15:12:21|10487|1012878|6589|32.43B|32430000000|108.00|1,517.06|181.5%|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
2022-01-17 15:12:26|10488|103658|5534|21.11B|21110000000|72.70|316,173.2|-9.45%|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
2022-01-17 15:12:29|10489|103727|6412|30.31B|30310000000|77.30|431,129.27|9.86%|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
2022-01-17 15:12:32|10490|1012650|5820|47.55B|47550000000|12.40|1,009.83|3.32%|19|2021-12-01|Dec 01, 2021|09/2021|0.36|--|3720000000|--|2021-09-01|Sep 01, 2021|06/2021|0.3|--|3400000000|--
2022-01-17 15:12:35|10491|103015|1310|9.11B|9110000000|17.25|2,102,258.8|1.78%|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
2022-01-17 15:12:38|10492|943574|3613|10.66B|10660000000|12.74|910,943|55.8%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.32|--|704000000|--
2022-01-17 15:12:40|10493|50212|IPFJ|10.22B|10220000000|1,270|545,233|36.02%|12|2021-11-17|Nov 17, 2021|09/2021|0.55|--|757100000|--|2021-05-19|May 19, 2021|03/2021|0.13|--|1470000000|--
2022-01-17 15:12:44|10494|946370|1381|9.03B|9030000000|3.70|1,596,674|11.61%|12|2021-08-24|Aug 24, 2021|06/2021|0.25|--|2700000000|--|2021-03-23|Mar 23, 2021|12/2020|0.25|--|2980000000|--
2022-01-17 15:12:48|10495|950127|BERA|1.94B|1940000000|1.670|1,650,017|19.15%|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
2022-01-17 15:12:51|10496|41396|MSMJ|13.79B|13790000000|6,410|218,578|62.3%|25|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-3.65|-52.00|37450000000|42000000
2022-01-17 15:12:56|10497|50048|0861|8.08B|8080000000|4.83|2,217,791|-26.38%|28|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.14|--|8670000000|--
2022-01-17 15:13:01|10498|979901|121800|907.15B|907150000000|17,600|2,574,904|111.88%|19|2021-11-15|Nov 15, 2021|09/2021|723.02|--|3200000000|--|2021-08-17|Aug 17, 2021|06/2021|797.67|--|3730000000|--
2022-01-17 15:13:03|10499|1031125|6069|8.05B|8050000000|8.02|1,466,635|32.83%|5|2018-05-15|May 15, 2018|03/2018|0.02|--|43850000|--|2018-03-29|Mar 29, 2018|12/2017|0.06|--|79540000|--
2022-01-17 15:13:08|10500|979322|039840|518.25B|518250000000|34,600|59,024|7.51%|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
2022-01-17 15:13:12|10501|41608|MBSS|4.27B|4270000000|0.595|8,921,181|-4.8%|21|2021-11-29|Nov 29, 2021|09/2021|0.001|--|307400000|--|2021-08-25|Aug 25, 2021|06/2021|0.059|--|416000000|--
2022-01-17 15:13:15|10502|102180|COSCO|35.77B|35770000000|5.1500|1,712,941|-6.02%|19|2021-11-15|Nov 15, 2021|09/2021|0.2|--|41430000000|--|2021-08-11|Aug 11, 2021|06/2021|0.22|--|41020000000|--
2022-01-17 15:13:19|10503|41402|AGUASA|1.12T|1.12E+12|182.00|7,646,452.25|-11.1%|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
2022-01-17 15:13:21|10504|102472|CKP|41.46B|41460000000|5.10|13,334,413|10.62%|21|2021-11-11|Nov 11, 2021|09/2021|0.15|0.15|2400000000|2400000000|2021-08-11|Aug 11, 2021|06/2021|0.09|0.09|2180000000|2180000000
2022-01-17 15:13:26|10505|1013385|MAVI|3.47B|3470000000|69.60|883,799|24.66%|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
2022-01-17 15:13:31|10506|992988|3306|5.91B|5910000000|11.86|585,305|37.46%|6|2021-08-20|Aug 20, 2021|06/2021|--|--|--|1000000|2018-02-28|Feb 28, 2018|12/2017|0.6|--|1650000000|--
2022-01-17 15:13:35|10507|41612|DRBM|2.9B|2900000000|1.500|954,981|-21.47%|25|2021-11-26|Nov 26, 2021|09/2022|--|--|--|--|2021-11-18|Nov 18, 2021|09/2021|-0.09|--|2120000000|--
2022-01-17 15:13:37|10508|1156660|BLDN|2.97B|2970000000|1.56|4,694,868|-10.5%|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
2022-01-17 15:13:40|10509|1129402|1873|8.02B|8020000000|4.19|6,663,086|-43.03%|0||
2022-01-17 15:13:42|10510|1089331|1765|10.32B|10320000000|1.290|41,384,455|-44.81%|4|2018-08-29|Aug 29, 2018|06/2018|--|--|--|--|2018-07-24|Jul 24, 2018|03/2017|0.01|--|165900000|--
2022-01-17 15:13:46|10511|104150|EGCH|156.85B|156850000000|272.50|368,172|-13.08%|20|2021-10-22|Oct 22, 2021|09/2021|10.6|13.67|84260000000|70000000|2021-08-13|Aug 13, 2021|06/2021|13.99|14.37|68820000000|68820000000
2022-01-17 15:13:49|10512|100044|0697|11.23B|11230000000|1.540|6,492,206|-21.18%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.19|--|638700000|--
2022-01-17 15:13:52|10513|100022|0308|9.25B|9250000000|1.670|13,550,974|53.15%|13|2021-08-31|Aug 31, 2021|06/2021|--|--|1030000000|--|2021-03-30|Mar 30, 2021|12/2020|0.01|--|1400000000|--
2022-01-17 15:13:55|10514|102234|FGEN|99.66B|99660000000|28.05|772,662|-12.03%|18|2021-11-18|Nov 18, 2021|09/2021|0.91|--|552000000|551900000|2021-08-13|Aug 13, 2021|06/2021|1.16|--|571200000|--
2022-01-17 15:13:59|10515|103367|2515|13.99B|13990000000|9.14|5,836,696.41|1.21%|19|2021-12-01|Dec 01, 2021|09/2021|0.09|--|4680000000|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|3880000000|--
2022-01-17 15:14:01|10516|50100|WBOJ|6.01B|6010000000|11,300|98,135|35.18%|16|2021-09-03|Sep 03, 2021|06/2021|5.62|--|17970000000|--|2021-03-01|Mar 01, 2021|12/2020|0.32|--|20360000000|--
2022-01-17 15:14:04|10517|990901|2362|17.15B|17150000000|1.360|22,145,097|35.29%|5|2018-04-27|Apr 27, 2018|12/2017|--|--|305200000|--|2017-09-28|Sep 28, 2017|06/2017|--|--|244000000|--
2022-01-17 15:14:08|10518|1153343|0302|8.69B|8690000000|3.100|7,862,225|8.28%|0||
2022-01-17 15:14:11|10519|102738|SGP|24.63B|24630000000|13.40|2,263,930|14.66%|19|2021-12-01|Dec 01, 2021|09/2021|0.72|--|19810000000|--|2021-08-10|Aug 10, 2021|06/2021|0.09|--|17640000000|--
2022-01-17 15:14:15|10520|103374|2534|11.28B|11280000000|23.85|1,706,401|28.38%|20|2021-12-01|Dec 01, 2021|09/2021|0.56|--|1040000000|--|2021-09-01|Sep 01, 2021|06/2021|0.56|--|815600000|--
2022-01-17 15:14:18|10521|979723|086390|619.13B|619130000000|30,450|161,380|9.93%|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
2022-01-17 15:14:21|10522|1013402|ERIS|101.43B|101430000000|746.20|109,263|19.03%|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
2022-01-17 15:14:26|10523|18623|BRSR6|4.43B|4430000000|9.85|2,783,063|-30.76%|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
2022-01-17 15:14:29|10524|950510|TAKA|3.09B|3090000000|3.70|1,739,114|-18.16%|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
2022-01-17 15:14:32|10525|18155|GRPH|108.16B|108160000000|554.55|1,299,911|70.08%|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
2022-01-17 15:14:36|10526|39900|RAID|83.6B|83600000000|247.600|2,373,588|76.07%|20|2021-10-30|Oct 30, 2021|09/2021|9.13|--|38490000000|--|2021-10-30|Oct 30, 2021|06/2021|9.13|--|36430000000|--
2022-01-17 15:14:39|10527|1167986|009900|1.49T|1.49E+12|28,100.00|268,962|-36.66%|6|2021-12-01|Dec 01, 2021|09/2021|353.92|--|26970000000|26970000000|2021-08-13|Aug 13, 2021|06/2021|296.89|--|275000000000|--
2022-01-17 15:14:43|10528|44010|082640|953.85B|953850000000|6,120|187,698|50.96%|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
2022-01-17 15:14:46|10529|103554|3532|104.91B|104910000000|270.50|4,487,554.25|89.01%|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
2022-01-17 15:14:51|10530|103740|8070|25.03B|25030000000|36.30|3,404,045.77|19.83%|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
2022-01-17 15:14:55|10531|1012345|4105|17.16B|17160000000|69.00|578.52|3.33%|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
2022-01-17 15:14:59|10532|1012169|3152|22.46B|22460000000|325.50|438.28|-33.12%|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
2022-01-17 15:15:05|10533|102314|SCC|106.26B|106260000000|25.00|3,040,656|75.72%|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
2022-01-17 15:15:08|10534|18766|RAPT4|3.82B|3820000000|10.88|2,668,166|-27.57%|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
2022-01-17 15:15:12|10535|43661|003530|1.19T|1.19E+12|5,330|1,988,373|77.96%|19|2021-11-15|Nov 15, 2021|09/2021|133.46|--|368700000000|--|2021-08-13|Aug 13, 2021|06/2021|123.26|--|255800000000|--
2022-01-17 15:15:15|10536|961692|SSSJ|6.52B|6520000000|1,506|774,117|9.33%|11|2021-11-16|Nov 16, 2021|09/2021|0.91|--|431200000|--|2021-06-09|Jun 09, 2021|03/2021|1.32|--|409400000|--
2022-01-17 15:15:19|10537|19483|KOZAL|20.45B|20450000000|133.40|6,430,231|11.2%|31|2021-12-01|Dec 01, 2021|09/2021|3.42|--|1080000000|1040000000|2021-08-12|Aug 12, 2021|06/2021|4.48|--|1120000000|1050000000
2022-01-17 15:15:24|10538|1010642|267260|701.86B|701860000000|19,500|159,143|10.36%|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
2022-01-17 15:15:27|10539|18652|CSMG3|4.6B|4600000000|12.06|2,144,629|-28.25%|31|2021-11-03|Nov 03, 2021|09/2021|0.04|0.6557|1500000000|1350000000|2021-08-02|Aug 02, 2021|06/2021|0.62|1.46|1310000000|1300000000
2022-01-17 15:15:31|10540|19386|EKGYO|9.5B|9500000000|2.520|297,724,068|0.37%|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
2022-01-17 15:15:33|10541|1164167|LJQQ3|1.71B|1710000000|9.03|2,443,253|-43.28%|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
2022-01-17 15:15:36|10542|50696|DRDJ|1.11B|1110000000|1,312|576,045|-19.23%|20|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|1.67|--|5270000000|--
2022-01-17 15:15:40|10543|1012926|8076|8.66B|8660000000|32.75|3,111.45|8.14%|19|2021-12-01|Dec 01, 2021|09/2021|0.18|--|664400000|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|589300000|--
2022-01-17 15:15:45|10544|40456|PGSUS|10.83B|10830000000|105.600|3,686,855|37.51%|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
2022-01-17 15:15:49|10545|1090470|CRDE|94.48B|94480000000|606.50|10,368|-21.06%|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
2022-01-17 15:15:52|10546|1159369|344820|1.01T|1.01E+12|63,500.00|47,090|80.22%|7|2021-12-01|Dec 01, 2021|09/2021|1865.6|--|379000000000|379000000000|2021-08-17|Aug 17, 2021|06/2021|1946|--|306000000000|290000000000
2022-01-17 15:15:56|10547|943699|EPG|33.32B|33320000000|11.90|13,290,731|57.69%|21|2021-12-01|Dec 01, 2021|09/2021|0.15|0.142|2990000000|2960000000|2021-08-11|Aug 11, 2021|06/2021|0.16|0.15|2940000000|2810000000
2022-01-17 15:16:00|10548|102671|PTG|25.05B|25050000000|15.00|15,417,195|-12.21%|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
2022-01-17 15:16:04|10549|50039|0658|8.83B|8830000000|5.40|3,981,451|-31.86%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2022-01-17 15:16:07|10550|100069|0906|5.01B|5010000000|4.50|1,280,107|26.72%|11|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.22|--|--|--
2022-01-17 15:16:10|10551|27134|HERDEZ|12.85B|12850000000|36.320|200,499|-31.16%|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
2022-01-17 15:16:13|10552|1072979|BTBT|405.84M|405840000|5.830|4,609,959|-65.01%|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|--
2022-01-17 15:16:17|10553|103219|2208|19.57B|19570000000|21.00|2,174,322.19|-1.39%|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
2022-01-17 15:16:25|10554|103654|5522|48.3B|48300000000|61.80|852,953.84|13.53%|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
2022-01-17 15:16:29|10555|1012748|6244|11.56B|11560000000|32.55|10,258.31|0.16%|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
2022-01-17 15:16:32|10556|103437|2867|26.03B|26030000000|9.75|4,344,735.2|20.26%|19|2021-10-15|Oct 15, 2021|09/2021|-0.3|--|21830000000|--|2021-09-01|Sep 01, 2021|06/2021|0.80|--|24630000000|--
2022-01-17 15:16:36|10557|103021|1319|19.22B|19220000000|32.50|642,860.95|-12.57%|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
2022-01-17 15:16:40|10558|947157|AEGS|82.87B|82870000000|235.95|1,020,415|-17.95%|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
2022-01-17 15:16:45|10559|18223|IRBI|85.67B|85670000000|243.75|4,461,832|114.88%|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
2022-01-17 15:16:49|10560|979333|041190|628.42B|628420000000|8,070|1,392,578|70.94%|19|2021-11-15|Nov 15, 2021|09/2021|2503.66|--|252000000000|--|2021-08-17|Aug 17, 2021|06/2021|-25.02|--|3310000000|--
2022-01-17 15:16:52|10561|18114|ENGI|40.89B|40890000000|72.75|1,637,976|-8.74%|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
2022-01-17 15:16:56|10562|941309|AGTHIA|3.92B|3920000000|4.95|546,193.41|-4.26%|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
2022-01-17 15:16:59|10563|41694|PDNI|1.92B|1920000000|2.92|194,846|6.43%|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
2022-01-17 15:17:02|10564|103797|9940|25.38B|25380000000|34.45|741,647.77|20.49%|19|2021-10-22|Oct 22, 2021|09/2021|0.98|--|5370000000|--|2021-09-01|Sep 01, 2021|06/2021|0.67|--|4100000000|--
2022-01-17 15:17:06|10565|1166358|BOAS3|2.84B|2840000000|5.36|1,279,718|-55.72%|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
2022-01-17 15:17:10|10566|18165|GNFC|76.78B|76780000000|494.00|1,085,376|127.88%|30|2021-10-28|Oct 28, 2021|09/2021|18.31|--|20960000000|--|2021-08-12|Aug 12, 2021|06/2021|15.56|--|13940000000|--
2022-01-17 15:17:13|10567|102163|DNL|61.43B|61430000000|8.600|4,615,693|19.19%|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
2022-01-17 15:17:16|10568|19482|KOZAA|8.86B|8860000000|22.960|16,069,225|30.15%|30|2021-12-01|Dec 01, 2021|09/2021|0.51|--|924700000|--|2021-09-01|Sep 01, 2021|06/2021|0.98|--|1160000000|1160000000
2022-01-17 15:17:20|10569|103646|5388|18.55B|18550000000|73.50|2,055,238.36|-6.91%|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
2022-01-17 15:17:24|10570|100126|2233|7.4B|7400000000|1.360|15,994,957|10.32%|15|2021-08-30|Aug 30, 2021|06/2021|--|0.12|--|3000000|2021-03-29|Mar 29, 2021|12/2020|--|0.17|--|4000000
2022-01-17 15:17:27|10571|979824|100090|700.4B|700400000000|19,550|522,005|-6.75%|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
2022-01-17 15:17:31|10572|1012368|4147|16.96B|16960000000|67.20|901.17|-15.01%|21|2021-11-04|Nov 04, 2021|09/2021|-0.51|-0.375|91000000|92000000|2021-09-01|Sep 01, 2021|06/2021|-0.39|-0.39|155000000|155000000
2022-01-17 15:17:34|10573|1012146|3081|18.87B|18870000000|206.50|460.25|-32.43%|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
2022-01-17 15:17:37|10574|996059|MOVI3|5.04B|5040000000|14.01|2,488,868|-31.23%|20|2021-10-27|Oct 27, 2021|09/2021|0.7529|0.5728|1580000000|1530000000|2021-07-28|Jul 28, 2021|06/2021|0.58|0.4452|1210000000|1210000000
2022-01-17 15:17:42|10575|13209|MCGS|2.35B|2350000000|8.365|175,269|-5.86%|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
2022-01-17 15:17:46|10576|100244|JUST|73.22B|73220000000|876.00|967,190|28.1%|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
2022-01-17 15:17:49|10577|103086|1515|9.26B|9260000000|51.00|922,249.94|-31.87%|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
2022-01-17 15:17:53|10578|41640|YTLS|6.25B|6250000000|0.570|3,813,483|-20.14%|28|2021-11-25|Nov 25, 2021|09/2021|0.0096|--|5070000000|--|2021-09-08|Sep 08, 2021|06/2021|-0.0384|--|4370000000|--
2022-01-17 15:17:58|10579|13694|MSNG|86.18B|86180000000|2.144|11,942,873|-1.56%|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
2022-01-17 15:18:02|10580|1161014|9996|7.69B|7690000000|11.48|746,590|-58.82%|0||
2022-01-17 15:18:07|10581|42628|EYDr|847.74M|847740000|7.96|37,681|15.95%|24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.09|--|--|--
2022-01-17 15:18:12|10582|103082|1507|26.36B|26360000000|64.50|303,808.17|5.05%|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
2022-01-17 15:18:15|10583|42672|SRSr|588.09M|588090000|8.78|37,875|-1.78%|24|2021-11-02|Nov 02, 2021|09/2021|--|--|103900000|--|2021-09-09|Sep 09, 2021|06/2021|0.29|--|195200000|195200000
2022-01-17 15:18:19|10584|987128|2006|16.25B|16250000000|2.920|5,494,858|130.71%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|0.00|0.07|--|10000000
2022-01-17 15:18:24|10585|103234|2323|14.14B|14140000000|12.200|27,318,890.69|29.81%|19|2021-10-20|Oct 20, 2021|09/2021|0.42|--|2240000000|--|2021-09-06|Sep 06, 2021|06/2021|-0.25|--|1960000000|--
2022-01-17 15:18:29|10586|997897|145720|505.36B|505360000000|58,600|63,942|25.87%|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
2022-01-17 15:18:34|10587|103590|3704|14.28B|14280000000|32.40|14,402,424.17|-24.15%|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
2022-01-17 15:18:37|10588|50022|3818|3.99B|3990000000|0.680|7,356,672|-11.69%|10|2021-06-23|Jun 23, 2021|12/2021|--|--|--|--|2018-04-09|Apr 09, 2018|12/2017|0.05|--|726300000|--
2022-01-17 15:18:43|10589|41407|AESANDES|1.32T|1.32E+12|127.27|19,522,183.89|6.41%|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
2022-01-17 15:18:45|10590|50054|1361|7.94B|7940000000|3.840|3,092,833|208.87%|6|2021-08-15|Aug 15, 2021|06/2021|--|--|--|--|2018-03-20|Mar 20, 2018|12/2017|0.07|--|2360000000|2000000
2022-01-17 15:18:48|10591|950528|UNSM|5.16B|5160000000|3.200|1,982,351|-17.73%|21|2021-10-26|Oct 26, 2021|09/2021|0.0188|--|366400000|--|2021-07-30|Jul 30, 2021|06/2021|0.0348|--|402200000|402200000
2022-01-17 15:18:52|10592|1073430|TENP|2.72B|2720000000|371.20|27,206|-26.03%|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
2022-01-17 15:18:55|10593|1141275|1931|4.53B|4530000000|3.22|745,354|49.55%|0||
2022-01-17 15:18:59|10594|1052835|TRAXIONA|17.32B|17320000000|35.200|679,403|98.13%|19|2021-10-25|Oct 25, 2021|09/2021|0.495|0.489|4320000000|4300000000|2021-07-26|Jul 26, 2021|06/2021|0.4514|0.456|4220000000|3130000000
2022-01-17 15:19:01|10595|953717|8341|22.41B|22410000000|201.00|75,642.92|-12.64%|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
2022-01-17 15:19:05|10596|18256|KARU|41B|41000000000|51.20|4,949,418|10.6%|23|2021-11-08|Nov 08, 2021|09/2021|2.1|1.4|8430000000|8430000000|2021-08-04|Aug 04, 2021|06/2021|1.4|1.4|8580000000|8580000000
2022-01-17 15:19:09|10597|18403|SRID|39.91B|39910000000|443.85|1,122,525|-49.82%|23|2021-11-10|Nov 10, 2021|09/2021|-10.95|-3.1|7220000000|7600000000|2021-08-06|Aug 06, 2021|06/2021|-13.8|7.1|6880000000|9070000000
2022-01-17 15:19:12|10598|985148|CLHO|7.91B|7910000000|5.00|1,781,238|-0.58%|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
2022-01-17 15:19:15|10599|1096080|1911|8.31B|8310000000|15.10|665,448|-0.51%|0||
2022-01-17 15:19:17|10600|943499|1600|8.59B|8590000000|8.88|2,097,654|20.78%|5|2018-04-26|Apr 26, 2018|12/2017|0.22|--|1620000000|1000000|2017-09-28|Sep 28, 2017|06/2017|0.19|--|1490000000|--
2022-01-17 15:19:21|10601|102505|ESSO|26.48B|26480000000|7.65|13,435,157|-10.47%|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
2022-01-17 15:19:25|10602|19583|TKFEN|8.7B|8700000000|23.52|15,040,469|29.65%|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
2022-01-17 15:19:29|10603|42644|HEPr|2.07B|2070000000|6.71|68,729|22.1%|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
2022-01-17 15:19:31|10604|1093999|298000|1.12T|1.12E+12|337,000|20,932|93.68%|15|2021-11-18|Nov 18, 2021|09/2021|4405.42|12,952|630650000000|625900000000|2021-08-13|Aug 13, 2021|06/2021|14735.06|9,077|619200000000|619200000000
2022-01-17 15:19:34|10605|979768|092040|589.42B|589420000000|30,150|92,155|-11.32%|20|2021-11-17|Nov 17, 2021|09/2021|-1044.00|--|24240000000|--|2021-08-17|Aug 17, 2021|06/2021|-96.00|--|31460000000|--
2022-01-17 15:19:37|10606|1156019|9909|9.27B|9270000000|13.68|1,284,226|-44%|0||
2022-01-17 15:19:40|10607|50507|ANIM3|2.84B|2840000000|7.01|3,506,353|-42.74%|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
2022-01-17 15:19:43|10608|969094|3813|6.09B|6090000000|1.180|3,521,710|-29.89%|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|--
2022-01-17 15:19:48|10609|13696|NMTP|123.47B|123470000000|6.675|4,467,910|-20.21%|25|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--
2022-01-17 15:19:51|10610|943449|0579|19.29B|19290000000|2.340|11,625,417|-6.35%|10|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--
2022-01-17 15:19:54|10611|100071|0934|7.91B|7910000000|3.18|1,626,641|12.5%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.27|--|331000000|--
2022-01-17 15:19:57|10612|980727|TTAt|461.34M|461340000|0.2540|14,802|53.49%|0||
2022-01-17 15:20:01|10613|13218|QANC|3.56B|3560000000|5.440|311,439|26.54%|26|2021-10-20|Oct 20, 2021|09/2021|0.11|--|197400000|--|2021-07-19|Jul 19, 2021|06/2021|0.04|--|180200000|--
2022-01-17 15:20:05|10614|12889|TMGH|18.26B|18260000000|8.85|2,203,823|28.09%|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
2022-01-17 15:20:08|10615|1131567|6055|10.67B|10670000000|15.42|1,442,143|6.9%|7|2021-08-31|Aug 31, 2021|06/2021|0.19|--|3690000000|--|2021-03-02|Mar 02, 2021|12/2020|0.05|--|1600000000|--
2022-01-17 15:20:12|10616|37730|ATTP|3.53B|3530000000|35.78|124,683|26.57%|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
2022-01-17 15:20:15|10617|1162598|9997|10.58B|10580000000|8.50|2,975,555|-34.89%|0||
2022-01-17 15:20:19|10618|992657|3413|22.71B|22710000000|259.00|1,542,918.98|5.22%|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
2022-01-17 15:20:21|10619|1062839|MPARK|6.94B|6940000000|33.30|465,133|41.92%|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
2022-01-17 15:20:24|10620|999097|0581|9.01B|9010000000|2.420|2,826,971|8.41%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-17 15:20:28|10621|18033|BASF|138.32B|138320000000|3,195.55|43,833|93.41%|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
2022-01-17 15:20:32|10622|43922|026890|435.73B|435730000000|11,550|388,292|42.77%|19|2021-11-16|Nov 16, 2021|09/2021|300|--|65820000000|--|2021-08-13|Aug 13, 2021|06/2021|567|--|99270000000|--
2022-01-17 15:20:35|10623|100051|0743|8.26B|8260000000|5.27|1,620,704|-28.04%|15|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--
2022-01-17 15:20:40|10624|103155|1736|17.19B|17190000000|56.80|379,152.16|-33.6%|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
2022-01-17 15:20:43|10625|947275|BAMN|118.1B|118100000000|3,645.00|100,966|216.4%|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
2022-01-17 15:20:47|10626|19509|MGROS|7.9B|7900000000|43.52|3,701,334|-1.34%|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
2022-01-17 15:20:50|10627|1008732|2001|4.8B|4800000000|3.04|4,577,667|-41.02%|4|2018-04-11|Apr 11, 2018|12/2017|0.09|--|201800000|--|2017-09-26|Sep 26, 2017|06/2017|0.09|--|212600000|--
2022-01-17 15:20:53|10628|50002|1333|11.88B|11880000000|1.680|2,946,000|5%|10|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-17 15:20:56|10629|18741|MYPK3|2.27B|2270000000|14.88|1,608,234|-1.88%|33|2021-11-16|Nov 16, 2021|09/2021|1.12|0.9509|3580000000|3580000000|2021-08-11|Aug 11, 2021|06/2021|1.39|0.226|3180000000|3060000000
2022-01-17 15:21:01|10630|12888|SWDY|20.64B|20640000000|9.45|3,251,259|-7.5%|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
2022-01-17 15:21:04|10631|103255|2355|15.1B|15100000000|38.00|10,153,735.25|-0.14%|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
2022-01-17 15:21:06|10632|1082079|6100|10.44B|10440000000|19.96|755,782|2.18%|7|2021-11-26|Nov 26, 2021|09/2021|0.18|--|831900000|--|2021-08-20|Aug 20, 2021|06/2021|-0.02|--|811000000|--
2022-01-17 15:21:10|10633|103389|2605|15.89B|15890000000|27.15|10,938,742.05|36.62%|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
2022-01-17 15:21:13|10634|1012379|4162|9.12B|9120000000|64.90|742.2|16.7%|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|--
2022-01-17 15:21:16|10635|1117969|1890|6.09B|6090000000|3.02|1,556,380|-42.23%|0||
2022-01-17 15:21:19|10636|950273|GNIC|977.39M|977390000|1.460|1,990,738|-50.85%|21|2021-10-26|Oct 26, 2021|09/2021|0.024|--|55700000|--|2021-07-27|Jul 27, 2021|06/2021|0.009|--|46400000|--
2022-01-17 15:21:23|10637|43462|073240|1.24T|1.24E+12|4,310|393,006|10.47%|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
2022-01-17 15:21:26|10638|1061667|166090|1.16T|1.16E+12|58,600|90,434|88.46%|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
2022-01-17 15:21:30|10639|979582|065660|573.79B|573790000000|60,900|67,509|11.01%|19|2021-11-15|Nov 15, 2021|09/2021|-42.87|--|1810000000|--|2021-08-17|Aug 17, 2021|06/2021|306.23|--|2290000000|--
2022-01-17 15:21:34|10640|103360|2501|22.26B|22260000000|19.20|396,994.59|-2.04%|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
2022-01-17 15:21:37|10641|103196|2031|17.5B|17500000000|54.50|2,782,866.86|54.64%|21|2021-12-01|Dec 01, 2021|09/2021|1.99|1.78|3800000000|3800000000|2021-09-01|Sep 01, 2021|06/2021|2.96|3.08|3870000000|3880000000
2022-01-17 15:21:40|10642|993203|PNBH|86.64B|86640000000|513.95|357,586|44.1%|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
2022-01-17 15:21:44|10643|18302|NCCL|48.15B|48150000000|78.95|4,243,874|25.12%|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
2022-01-17 15:21:46|10644|1166255|294090|283.18B|283180000000|25,500.00|103,870|-62.94%|6|2021-11-15|Nov 15, 2021|09/2021|-626|--|342600000|--|2021-08-17|Aug 17, 2021|06/2021|-527|--|141700000|--
2022-01-17 15:21:49|10645|1169011|INTB3|8.02B|8020000000|24.73|1,319,003|-|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
2022-01-17 15:21:52|10646|17995|ALOK|168.82B|168820000000|34.000|20,167,242|28.14%|22|2021-10-18|Oct 18, 2021|09/2021|-0.17|--|19050000000|--|2021-08-18|Aug 18, 2021|06/2021|-0.2|--|12640000000|--
2022-01-17 15:21:55|10647|953529|LNTAq|1.21B|1210000000|2.49|37,882|-29.38%|15|2021-10-25|Oct 25, 2021|09/2021|--|--|118240000000|114340000000|2021-07-26|Jul 26, 2021|06/2021|--|--|110780000000|--
2022-01-17 15:22:00|10648|41661|AIRA|2.56B|2560000000|0.615|25,245,514|-18.95%|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
2022-01-17 15:22:02|10649|100272|VAIB|91.72B|91720000000|559.65|158,851|3.63%|20|2021-10-27|Oct 27, 2021|09/2021|5.93|--|6350000000|6530000000|2021-07-29|Jul 29, 2021|06/2021|5.93|--|6820000000|--
2022-01-17 15:22:07|10650|950325|IOIP|5.67B|5670000000|1.030|917,090|-23.19%|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|--
2022-01-17 15:22:10|10651|990647|1176|11.49B|11490000000|1.590|3,849,755|48.15%|12|2021-08-30|Aug 30, 2021|06/2021|0.04|--|1590000000|--|2021-03-30|Mar 30, 2021|12/2020|0.29|--|5290000000|--
2022-01-17 15:22:13|10652|37811|GPW|1.79B|1790000000|42.78|56,554|-6.64%|33|2021-11-10|Nov 10, 2021|09/2021|0.86|--|89100000|89850000|2021-09-16|Sep 16, 2021|06/2021|2|--|98100000|99270000
2022-01-17 15:22:18|10653|43575|001060|509.94B|509940000000|21,150|62,727|-34.31%|21|2021-11-18|Nov 18, 2021|09/2021|223.35|--|149000000000|--|2021-08-17|Aug 17, 2021|06/2021|-147.67|--|146000000000|--
2022-01-17 15:22:21|10654|978765|THYO|54.12B|54120000000|1,023.00|129,945|8.89%|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
2022-01-17 15:22:25|10655|1056491|BKBR3|1.43B|1430000000|5.19|2,865,805|-52.47%|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
2022-01-17 15:22:29|10656|102384|RRHI|87.89B|87890000000|58.200|699,651|-7.54%|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
2022-01-17 15:22:33|10657|39850|BACO|28.63B|28630000000|194.00|767,102|-10.93%|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
2022-01-17 15:22:38|10658|19431|GUBRF|28.12B|28120000000|84.20|5,966,597|23.18%|30|2021-11-05|Nov 05, 2021|09/2021|0.15|--|2370000000|--|2021-08-16|Aug 16, 2021|06/2021|0.4|--|1510000000|--
2022-01-17 15:22:45|10659|18035|BEML|77.56B|77560000000|1,862.40|539,676|100.92%|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
2022-01-17 15:22:51|10660|19370|DOHOL|8.26B|8260000000|3.150|114,993,346|-8.55%|32|2021-11-10|Nov 10, 2021|09/2021|0.03|--|4670000000|--|2021-08-18|Aug 18, 2021|06/2021|0.08|--|3700000000|--
2022-01-17 15:22:55|10661|979194|031390|500.58B|500580000000|38,550|48,791|-21.88%|19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-27.76|--|12620000000|--
2022-01-17 15:22:58|10662|1166991|9993|17.31B|17310000000|4.27|4,070,183|-3.39%|0||
2022-01-17 15:23:02|10663|979452|052400|452.79B|452790000000|30,900|138,078|13.33%|19|2021-11-18|Nov 18, 2021|09/2021|1053.64|--|50410000000|--|2021-08-13|Aug 13, 2021|06/2021|816.97|--|47460000000|--
2022-01-17 15:23:08|10664|980648|NFSt|1.64B|1640000000|1.050|-|14.59%|0||
2022-01-17 15:23:10|10665|1052402|QD|268.27M|268270000|1.060|1,604,814|-41.44%|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
2022-01-17 15:23:14|10666|102222|DMC|112.86B|112860000000|8.500|12,363,802|52.76%|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|--
2022-01-17 15:23:20|10667|979653|074600|715.03B|715030000000|27,200|151,967|29.52%|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
2022-01-17 15:23:26|10668|1012843|6541|20.3B|20300000000|57.60|1,541,387.11|58.77%|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
2022-01-17 15:23:30|10669|1072173|042000|507.87B|507870000000|22,650|90,913|-38.7%|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
2022-01-17 15:23:34|10670|43387|012630|442.96B|442960000000|8,080|224,072|-28.51%|31|2021-11-17|Nov 17, 2021|09/2021|814.11|--|1000000000|--|2021-08-17|Aug 17, 2021|06/2021|814.11|--|1000000000|--
2022-01-17 15:23:37|10671|1095935|2552|3.59B|3590000000|3.75|642,975|-38.02%|1|2021-08-19|Aug 19, 2021|06/2021|-0.28|-0.24|--|--|
2022-01-17 15:23:41|10672|50069|2877|5.18B|5180000000|6.86|708,841|29%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--
2022-01-17 15:23:46|10673|29589|TGS|1.43B|1430000000|4.700|158,962|-11.32%|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
2022-01-17 15:23:48|10674|1167308|AERI3|4.63B|4630000000|6.10|2,068,511|-53.72%|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
2022-01-17 15:23:51|10675|962574|AESB3|5.46B|5460000000|11.38|1,312,235|-37.27%|22|2021-11-03|Nov 03, 2021|09/2021|1.11|-1.55|712980000|712980000|2021-08-04|Aug 04, 2021|06/2021|0.29|0.335|561210000|561000000
2022-01-17 15:23:56|10676|1161013|9983|6.09B|6090000000|4.80|1,412,146|-26.72%|0||
2022-01-17 15:23:59|10677|19513|OYAKC|9.66B|9660000000|8.220|6,669,618|-4.29%|30|2021-10-29|Oct 29, 2021|09/2021|0.13|--|1160000000|--|2021-09-01|Sep 01, 2021|06/2021|0.14|--|1140000000|--
2022-01-17 15:24:03|10678|979379|045390|362.87B|362870000000|5,150|653,416|-10.61%|19|2021-11-12|Nov 12, 2021|09/2021|2.94|--|24040000000|--|2021-08-13|Aug 13, 2021|06/2021|35.95|--|33200000000|--
2022-01-17 15:24:08|10679|979662|078130|516.21B|516210000000|3,990|577,768|-16.44%|19|2021-11-15|Nov 15, 2021|09/2021|-13.26|--|23900000000|--|2021-08-17|Aug 17, 2021|06/2021|-0.53|--|24520000000|--
2022-01-17 15:24:11|10680|943443|0468|3.77B|3770000000|2.82|1,526,709|-32.94%|5|2018-04-23|Apr 23, 2018|12/2017|0.13|--|1270000000|--|2017-09-18|Sep 18, 2017|06/2017|0.12|--|1060000000|--
2022-01-17 15:24:15|10681|18756|POMO4|2.79B|2790000000|3.11|5,016,724|-3.09%|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
2022-01-17 15:24:19|10682|979766|091700|696.18B|696180000000|12,450|602,499|8.89%|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
2022-01-17 15:24:22|10683|1163131|1477|10.28B|10280000000|15.42|392,364|-45.68%|0||
2022-01-17 15:24:26|10684|950210|DUFU|1.85B|1850000000|3.50|585,397|5.56%|19|2021-11-02|Nov 02, 2021|09/2021|0.04|--|90990000|--|2021-08-03|Aug 03, 2021|06/2021|0.03|--|88220000|--
2022-01-17 15:24:31|10685|979274|036930|1.14T|1.14E+12|23,600|726,116|148.94%|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
2022-01-17 15:24:35|10686|980078|214450|787.1B|787100000000|78,900|52,224|38.77%|21|2021-12-01|Dec 01, 2021|09/2021|1332.00|850.86|38700000000|38850000000|2021-08-17|Aug 17, 2021|06/2021|1149.00|788.11|38800000000|34700000000
2022-01-17 15:24:39|10687|100104|1668|5.42B|5420000000|0.670|25,191,572|-22.09%|12|2021-11-29|Nov 29, 2021|09/2021|0.08|--|6170000000|--|2021-06-28|Jun 28, 2021|03/2021|0.22|--|4200000000|--
2022-01-17 15:24:41|10688|40451|BERA|3.49B|3490000000|10.220|9,750,659|-51.86%|19|2021-11-09|Nov 09, 2021|09/2021|0.32|--|1080000000|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|912500000|--
2022-01-17 15:24:47|10689|43394|049770|729.37B|729370000000|189,000|3,442|0.8%|31|2021-11-18|Nov 18, 2021|09/2021|3949.00|7,651|965100000000|946950000000|2021-08-13|Aug 13, 2021|06/2021|3949.00|2,632|810000000000|807050000000
2022-01-17 15:24:51|10690|979665|078160|312.41B|312410000000|19,350|98,222|-48.29%|19|2021-11-18|Nov 18, 2021|09/2021|-2.00|--|13300000000|13300000000|2021-08-17|Aug 17, 2021|06/2021|-368.00|--|13860000000|--
2022-01-17 15:24:54|10691|979796|095610|526.98B|526980000000|28,150|130,445|0%|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
2022-01-17 15:24:57|10692|986320|DIBL|55.12B|55120000000|377.00|472,355|-8.67%|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
2022-01-17 15:25:01|10693|19436|HEKTS|13.03B|13030000000|15.110|27,503,677|97.37%|19|2021-10-28|Oct 28, 2021|09/2021|0.1|--|526000000|--|2021-09-01|Sep 01, 2021|06/2021|0.12|--|897700000|--
2022-01-17 15:25:04|10694|101633|WIKA|9.46T|9.46E+12|1,055|30,187,467|-52.12%|21|2021-11-02|Nov 02, 2021|09/2021|0.59|21.5|4000000000|5000000000|2021-08-31|Aug 31, 2021|06/2021|0.59|17.2|2000000000|2000000000
2022-01-17 15:25:08|10695|37759|CIEP|2.33B|2330000000|44.35|104,800|36.01%|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
2022-01-17 15:25:11|10696|1062273|ENJSA|17.1B|17100000000|14.48|5,935,735|24.72%|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
2022-01-17 15:25:14|10697|101631|WSKT|15.69T|1.569E+13|590|50,863,180|-62.49%|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
2022-01-17 15:25:18|10698|947439|CEAT|47.04B|47040000000|1,163.00|109,846|-9.22%|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
2022-01-17 15:25:22|10699|946381|0520|5.31B|5310000000|4.91|3,168,176|-70.2%|5|2018-04-20|Apr 20, 2018|12/2017|0.21|--|2090000000|--|2017-09-28|Sep 28, 2017|06/2017|0.17|--|1580000000|--
2022-01-17 15:25:27|10700|1006224|183300|635.92B|635920000000|65,600|45,082|34.08%|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
2022-01-17 15:25:30|10701|1142501|319660|725.13B|725130000000|50,100|195,462|29.29%|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
2022-01-17 15:25:34|10702|1142482|299660|403.84B|403840000000|41,500|75,464|11.98%|14|2021-11-15|Nov 15, 2021|09/2021|-298.87|--|--|--|2021-08-13|Aug 13, 2021|06/2021|-250.24|--|909100000|--
2022-01-17 15:25:37|10703|19433|HALKB|13.43B|13430000000|5.45|69,326,999|-7.54%|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
2022-01-17 15:25:41|10704|18178|HEGL|71.21B|71210000000|1,846.00|261,731|87.07%|26|2021-11-09|Nov 09, 2021|09/2021|34.1|--|5180000000|3000000|2021-08-11|Aug 11, 2021|06/2021|14.7|--|4140000000|--
2022-01-17 15:25:44|10705|958368|SCOG|1.92B|1920000000|1.490|225,584|-10.71%|21|2021-11-18|Nov 18, 2021|09/2021|0.015|--|272100000|--|2021-08-19|Aug 19, 2021|06/2021|0.0065|--|375300000|--
2022-01-17 15:25:48|10706|992737|217270|819.11B|819110000000|22,450|257,185|-15.87%|19|2021-11-18|Nov 18, 2021|09/2021|-116.29|--|3510000000|--|2021-08-17|Aug 17, 2021|06/2021|3358|--|5340000000|--
2022-01-17 15:25:52|10707|990500|0863|4.11B|4110000000|9.71|418,920|-34.7%|10|2021-08-17|Aug 17, 2021|06/2021|-0.44|--|152800000|--|2021-04-28|Apr 28, 2021|12/2020|-0.58|--|152000000|--
2022-01-17 15:25:56|10708|945149|AMANT|2.86B|2860000000|1.130|4,303,646.16|38.89%|18|2021-11-10|Nov 10, 2021|09/2021|0.02|--|89360000|--|2021-08-15|Aug 15, 2021|06/2021|0.08|--|122000000|--
2022-01-17 15:26:00|10709|979433|050890|377.9B|377900000000|6,050|333,201|-44.31%|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
2022-01-17 15:26:06|10710|1155950|9928|2.68B|2680000000|2.64|2,186,300|-61.69%|6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--
2022-01-17 15:26:09|10711|979110|018000|312.97B|312970000000|2,570|488,997|-46.94%|20|2021-11-11|Nov 11, 2021|09/2021|-18.16|--|29870000000|--|2021-08-17|Aug 17, 2021|06/2021|39.46|--|55860000000|--
2022-01-17 15:26:14|10712|103161|1789|18.98B|18980000000|24.00|408,908.88|-7.18%|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
2022-01-17 15:26:18|10713|103250|2349|6.97B|6970000000|10.050|5,901,925.94|-4.85%|28|2021-10-20|Oct 20, 2021|09/2021|-0.13|--|1980000000|--|2021-07-07|Jul 07, 2021|06/2021|-0.11|--|1920000000|--
2022-01-17 15:26:21|10714|104349|UBL|174.14B|174140000000|142.25|1,826,980|2.35%|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
2022-01-17 15:26:27|10715|979343|041960|557.74B|557740000000|8,730|311,993|-29.68%|19|2021-11-12|Nov 12, 2021|09/2021|-38.16|--|6700000000|--|2021-08-13|Aug 13, 2021|06/2021|-13.62|--|9520000000|--
2022-01-17 15:26:29|10716|990208|0305|5.05B|5050000000|1.530|15,615,940|-40.68%|5|2018-04-26|Apr 26, 2018|12/2017|0.02|--|7500000000|--|2017-09-12|Sep 12, 2017|06/2017|0.04|--|8630000000|--
2022-01-17 15:26:35|10717|41674|PREI|3.84B|3840000000|1.260|1,376,344|-13.79%|21|2021-10-28|Oct 28, 2021|09/2021|0.0066|--|113300000|--|2021-08-05|Aug 05, 2021|06/2021|0.0069|--|124800000|--
2022-01-17 15:26:38|10718|943501|1622|9.34B|9340000000|2.63|4,921,139|-2.84%|5|2018-04-06|Apr 06, 2018|12/2017|0.15|--|3720000000|--|2017-09-25|Sep 25, 2017|06/2017|0.09|--|3010000000|--
2022-01-17 15:26:42|10719|1089235|226950|489.89B|489890000000|34,900|74,621|-19.45%|18|2021-11-16|Nov 16, 2021|09/2021|-576.39|--|803100000|--|2021-08-26|Aug 26, 2021|06/2021|-576.39|--|995700000|--
2022-01-17 15:26:45|10720|1169005|INDG|98.56B|98560000000|2,074.20|32,526|-|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
2022-01-17 15:26:56|10721|13204|GISS|3.39B|3390000000|1.823|15,065,739|9.96%|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
2022-01-17 15:26:59|10722|959123|NEMAKA|17.9B|17900000000|5.90|8,610,328|-5.18%|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
2022-01-17 15:27:03|10723|19601|ULKER|6.25B|6250000000|18.27|2,853,321|-20.77%|33|2021-11-09|Nov 09, 2021|09/2021|-0.09|0.1|3060000000|2960000000|2021-08-17|Aug 17, 2021|06/2021|0.6|0.88|2540000000|2520000000
2022-01-17 15:27:07|10724|945158|PLMD|87.46B|87460000000|912.00|76,624|79.93%|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
2022-01-17 15:27:11|10725|946714|JCHA|52.89B|52890000000|1,945.00|9,770|-20.21%|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
2022-01-17 15:27:14|10726|19528|OTKAR|8.6B|8600000000|358.30|308,168|-7.68%|22|2021-11-04|Nov 04, 2021|09/2021|5|--|814800000|814960000|2021-07-28|Jul 28, 2021|06/2021|12.04|--|983000000|--
2022-01-17 15:27:16|10727|1162796|EBON|185.45M|185450000|0.998|3,036,275|-81.17%|0||
2022-01-17 15:27:19|10728|102564|KSL|16.14B|16140000000|3.660|4,494,426|28.28%|21|2021-12-22|Dec 22, 2021|10/2021|0.03|--|3140000000|--|2021-09-10|Sep 10, 2021|07/2021|0.01|--|3300000000|--
2022-01-17 15:27:23|10729|18120|EPLI|62.24B|62240000000|197.00|249,995|-26.01%|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
2022-01-17 15:27:26|10730|1062260|284740|840.84B|840840000000|37,500|52,005|-2.32%|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
2022-01-17 15:27:29|10731|43968|057050|715.48B|715480000000|62,500|16,336|-21.97%|27|2021-11-11|Nov 11, 2021|09/2021|5740.94|2998|574750000000|576950000000|2021-08-17|Aug 17, 2021|06/2021|4230.00|3734|530000000000|530000000000
2022-01-17 15:27:34|10732|43736|006060|302.23B|302230000000|5,720|217,369|-16.35%|21|2021-11-17|Nov 17, 2021|09/2021|386.03|--|251600000000|--|2021-08-13|Aug 13, 2021|06/2021|386.03|--|363100000000|--
2022-01-17 15:27:39|10733|18622|BRPR3|3.11B|3110000000|6.62|2,163,229|-28.96%|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
2022-01-17 15:27:44|10734|21090|SOL|440.11M|440110000|6.310|1,785,102|-71.94%|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
2022-01-17 15:27:48|10735|103052|1444|10.27B|10270000000|10.85|3,854,977.5|-6.47%|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
2022-01-17 15:27:52|10736|1010624|1257|5.62B|5620000000|2.72|3,123,511|-24.59%|10|2021-08-09|Aug 09, 2021|06/2021|0.34|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.33|--|--|--
2022-01-17 15:27:55|10737|1166246|6988|5.14B|5140000000|2.35|8,516,425|-26.17%|6|2021-08-30|Aug 30, 2021|06/2021|0.05|--|624300000|--|2021-04-28|Apr 28, 2021|12/2020|0.08|--|923900000|--
2022-01-17 15:27:59|10738|41639|UMWS|3.47B|3470000000|2.97|391,876|-8.59%|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
2022-01-17 15:28:04|10739|1030904|LOTT|5.22B|5220000000|2.290|1,887,605|-18.95%|19|2021-10-28|Oct 28, 2021|09/2021|0.0357|--|2240000000|--|2021-07-28|Jul 28, 2021|06/2021|0.172|--|2540000000|--
2022-01-17 15:28:08|10740|1166438|6998|3.38B|3380000000|6.71|699,538|-65.84%|5|2021-08-26|Aug 26, 2021|06/2021|-0.82|--|--|--|2021-04-27|Apr 27, 2021|12/2020|-12.36|--|10330000|--
2022-01-17 15:28:11|10741|41672|BUAB|3.07B|3070000000|0.520|19,370,717|43.66%|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|--
2022-01-17 15:28:15|10742|43758|007460|357.48B|357480000000|1,775|1,129,715|-6.63%|19|2021-11-18|Nov 18, 2021|09/2021|38.65|--|34730000000|--|2021-08-17|Aug 17, 2021|06/2021|-60.91|--|36880000000|--
2022-01-17 15:28:19|10743|41450|FORUS|269.3B|269300000000|1,041.90|175,752.29|-27.44%|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
2022-01-17 15:28:23|10744|996172|PARD3|2.58B|2580000000|19.93|377,329|-12.03%|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
2022-01-17 15:28:28|10745|100097|1234|5.21B|5210000000|4.35|656,747|-20.68%|9|2021-08-15|Aug 15, 2021|06/2021|--|--|--|--|2018-03-12|Mar 12, 2018|12/2017|0.28|--|1420000000|1000000
2022-01-17 15:28:32|10746|103454|2905|19.16B|19160000000|22.15|576,843.5|6.46%|19|2021-12-01|Dec 01, 2021|09/2021|-0.25|--|36850000000|--|2021-09-01|Sep 01, 2021|06/2021|0.71|--|40250000000|--
2022-01-17 15:28:35|10747|102349|VLL|44.44B|44440000000|3.500|1,266,557|-26.48%|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
2022-01-17 15:28:37|10748|1061947|ZEPP|317.29M|317290000|5.04|220,933|-63.21%|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
2022-01-17 15:28:41|10749|103172|1905|25.16B|25160000000|23.15|7,456,764.44|127.72%|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
2022-01-17 15:28:45|10750|1167072|2126|4.69B|4690000000|11.36|3,542,163|-59.29%|0||
2022-01-17 15:28:49|10751|13801|EUR|1.58B|1580000000|11.34|286,590|-19.64%|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
2022-01-17 15:28:53|10752|50114|OCEJ|6.42B|6420000000|5,445|115,534|-18.83%|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
2022-01-17 15:28:56|10753|993741|DANHOS13|34.95B|34950000000|23.210|742,259|-6.86%|21|2021-10-21|Oct 21, 2021|09/2021|0.449|0.4703|1160000000|1200000000|2021-07-22|Jul 22, 2021|06/2021|0.457|0.43|1180000000|1080000000
2022-01-17 15:29:00|10754|990094|0120|10.86B|10860000000|1.250|1,930,106|-5.56%|12|2021-08-24|Aug 24, 2021|06/2021|--|--|61000000|--|2021-03-23|Mar 23, 2021|12/2020|-0.01|--|36500000|--
2022-01-17 15:29:03|10755|943437|0337|4.15B|4150000000|1.50|1,821,301|-31.62%|5|2018-04-19|Apr 19, 2018|12/2017|0.39|--|9860000000|--|2017-09-28|Sep 28, 2017|06/2017|0.07|--|4750000000|--
2022-01-17 15:29:06|10756|942338|0095|6.83B|6830000000|1.340|10,556,059|-42.17%|5|2018-04-20|Apr 20, 2018|12/2017|0.12|--|2370000000|--|2017-09-20|Sep 20, 2017|06/2017|--|--|595100000|--
2022-01-17 15:29:09|10757|103222|2231|22.49B|22490000000|184.50|814,665.13|-7.38%|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
2022-01-17 15:29:13|10758|104193|HPWR|104.42B|104420000000|80.50|1,718,837|-6.48%|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
2022-01-17 15:29:16|10759|103180|2009|15.34B|15340000000|42.65|3,489,555.58|70.77%|21|2021-12-01|Dec 01, 2021|09/2021|0.55|--|844100000|--|2021-09-01|Sep 01, 2021|06/2021|0.52|--|1490000000|--
2022-01-17 15:29:20|10760|1087961|FINO|117.02B|117020000000|3,816.85|3,865|49.87%|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
2022-01-17 15:29:22|10761|1094001|298040|499.11B|499110000000|53,600|28,990|-17.2%|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
2022-01-17 15:29:29|10762|39840|SPJT|38.61B|38610000000|64.20|928,009|-28.52%|21|2021-11-12|Nov 12, 2021|09/2021|-9.34|-9.37|13430000000|13160000000|2021-08-13|Aug 13, 2021|06/2021|-12.1|-12.13|10900000000|10860000000
2022-01-17 15:29:35|10763|43431|003240|938.42B|938420000000|1,115,000|891|31.47%|28|2021-11-18|Nov 18, 2021|09/2021|110271.05|--|680400000000|--|2021-08-17|Aug 17, 2021|06/2021|139559.2|--|619800000000|--
2022-01-17 15:29:40|10764|1008701|265520|366.11B|366110000000|24,200|92,041|-3.78%|20|2021-11-18|Nov 18, 2021|09/2021|1202.97|1202.97|96040000000|125280000000|2021-08-17|Aug 17, 2021|06/2021|744.32|760.14|145800000000|145450000000
2022-01-17 15:29:43|10765|943463|0818|2.94B|2940000000|1.060|1,679,278|-14.75%|12|2021-08-12|Aug 12, 2021|06/2021|1.19|--|2220000000|--|2021-04-12|Apr 12, 2021|12/2020|0.18|--|2120000000|--
2022-01-17 15:29:47|10766|1055339|SMU|539.16B|539160000000|93.400|4,838,269.87|-20.36%|20|2021-11-15|Nov 15, 2021|09/2021|3.31|--|649900000000|--|2021-09-01|Sep 01, 2021|06/2021|0.87|--|591870000000|584260000000
2022-01-17 15:29:49|10767|1163127|6968|7.29B|7290000000|4.48|1,913,569|-7.52%|0||
2022-01-17 15:29:53|10768|50517|TUPY3|2.94B|2940000000|20.41|777,089|-10.9%|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
2022-01-17 15:29:56|10769|101605|TINS|10.09T|1.009E+13|1,355|23,592,638|-40.17%|21|2021-11-10|Nov 10, 2021|09/2021|45.91|--|3000000000|3000000000|2021-08-31|Aug 31, 2021|06/2021|34.87|--|3000000000|--
2022-01-17 15:30:00|10770|104160|FAUF|134.02B|134020000000|105.34|1,010,042|-5.93%|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
2022-01-17 15:30:03|10771|1009367|TEND3|1.41B|1410000000|14.85|1,567,477|-51.14%|19|2021-11-04|Nov 04, 2021|09/2021|0.0621|0.1983|721080000|687340000|2021-08-05|Aug 05, 2021|06/2021|0.3368|0.45|698700000|698700000
2022-01-17 15:30:07|10772|43938|033180|319.26B|319260000000|2,335|534,821|-47.09%|19|2021-11-18|Nov 18, 2021|09/2021|-143.12|--|34360000000|--|2021-08-17|Aug 17, 2021|06/2021|-13.06|--|26770000000|--
2022-01-17 15:30:11|10773|18441|TVEB|83.58B|83580000000|48.75|12,104,324|54.17%|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
2022-01-17 15:30:15|10774|1084940|1773|4.14B|4140000000|1.91|11,720,355|-79.46%|0||
2022-01-17 15:30:20|10775|986127|ADEN|37.96B|37960000000|339.60|139,993|5.05%|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
2022-01-17 15:30:24|10776|1169404|ESPA3|1.56B|1560000000|6.40|2,977,963|-|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
2022-01-17 15:30:28|10777|979287|036810|478.05B|478050000000|24,050|90,614|-25.7%|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
2022-01-17 15:30:32|10778|41438|ECL|657.27B|657270000000|623.00|2,041,337.48|-23.61%|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
2022-01-17 15:30:38|10779|18718|LEVE3|3.99B|3990000000|30.99|551,276|53.29%|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
2022-01-17 15:30:42|10780|950198|ATAI|667.59M|667590000|0.555|68,512,019|-75.68%|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
2022-01-17 15:30:45|10781|1162593|GTH|416.81M|416810000|4.69|292,674|-76.66%|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
2022-01-17 15:30:49|10782|103384|2547|9.81B|9810000000|10.90|1,849,422.41|-6.81%|19|2021-12-01|Dec 01, 2021|09/2021|-0.30|--|1170000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.30|--|1130000000|--
2022-01-17 15:30:52|10783|41676|SAEN|798.59M|798590000|0.050|33,980,146|-58.33%|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
2022-01-17 15:30:56|10784|979957|138080|329.07B|329070000000|31,000|46,646|-43.56%|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
2022-01-17 15:30:59|10785|19526|NUHCM|7.59B|7590000000|50.40|348,462|7.79%|19|2021-11-10|Nov 10, 2021|09/2021|1.68|--|568800000|--|2021-08-06|Aug 06, 2021|06/2021|0.91|--|645900000|--
2022-01-17 15:31:03|10786|18763|ENAT3|3.63B|3630000000|13.93|1,409,155|14.06%|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
2022-01-17 15:31:07|10787|1050111|BEST|350.72M|350720000|0.9023|3,967,504|-55.11%|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
2022-01-17 15:31:10|10788|946388|0698|2.37B|2370000000|0.244|34,469,637|-56.84%|22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|5120000000|4000000
2022-01-17 15:31:14|10789|1073018|018250|474.4B|474400000000|18,100|30,710|-27.74%|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
2022-01-17 15:31:18|10790|43373|097230|658.65B|658650000000|7,910|46,799|12.61%|32|2021-11-18|Nov 18, 2021|09/2021|51.95|--|477700000000|--|2021-08-17|Aug 17, 2021|06/2021|-264.35|--|441000000000|--
2022-01-17 15:31:21|10791|18589|ABCB4|3.5B|3500000000|15.97|998,592|-1.12%|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
2022-01-17 15:31:25|10792|949930|AFHJ|5.28B|5280000000|430|385,981|11.11%|12|2021-12-06|Dec 06, 2021|09/2021|0.18|--|2050000000|--|2021-06-14|Jun 14, 2021|03/2021|0.14|--|2060000000|--
2022-01-17 15:31:28|10793|104278|PSO|87.33B|87330000000|186.36|858,682|-21.6%|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
2022-01-17 15:31:32|10794|41482|RIPLEY|267.33B|267330000000|139.04|4,853,835.63|-40.52%|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
2022-01-17 15:31:36|10795|1054970|2858|8.87B|8870000000|1.360|6,281,332|-46.59%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--
2022-01-17 15:31:40|10796|1089260|1672|5.81B|5810000000|5.35|3,863,346|46.69%|3|2018-07-19|Jul 19, 2018|03/2017|-0|--|13300000|--|2018-07-19|Jul 19, 2018|12/2017|-0.05|--|53200000|--
2022-01-17 15:31:43|10797|1156250|3718|2.2B|2200000000|0.610|8,356,483|-70.59%|6|2021-08-27|Aug 27, 2021|06/2021|0.07|--|2110000000|--|2021-03-26|Mar 26, 2021|12/2020|0.06|--|1970000000|--
2022-01-17 15:31:47|10798|42626|AGNr|478.79M|478790000|5.31|44,335|20.51%|32|2021-11-25|Nov 25, 2021|09/2021|1.47|--|333900000|333900000|2021-09-17|Sep 17, 2021|06/2021|-0.41|--|108600000|--
2022-01-17 15:31:51|10799|43647|003060|349.15B|349150000000|876|686,123|-29.64%|19|2021-11-11|Nov 11, 2021|09/2021|6.74|--|14670000000|--|2021-08-13|Aug 13, 2021|06/2021|4|--|15160000000|--
2022-01-17 15:31:55|10800|19612|VESTL|9.06B|9060000000|27.100|5,675,217|29.56%|25|2021-11-01|Nov 01, 2021|09/2021|0.44|--|7540000000|--|2021-08-25|Aug 25, 2021|06/2021|2.07|--|8010000000|--
2022-01-17 15:32:02|10801|103604|4414|5.53B|5530000000|6.75|4,051,143.02|-30.42%|19|2021-12-01|Dec 01, 2021|09/2021|0.17|--|5230000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.5|--|3250000000|--
2022-01-17 15:32:05|10802|102359|CEB|25.77B|25770000000|42.100|489,689|-12.64%|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
2022-01-17 15:32:08|10803|18093|DCBA|26.86B|26860000000|86.45|1,535,951|-26.03%|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
2022-01-17 15:32:11|10804|958338|GUAR3|4.41B|4410000000|8.69|1,001,939|-37.78%|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
2022-01-17 15:32:15|10805|50555|TABK|45.3B|45300000000|16,500.00|461.83|7.28%|27|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|630|--|8890000000|--
2022-01-17 15:32:19|10806|41613|MYRS|1.68B|1680000000|0.375|3,835,089|-11.9%|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
2022-01-17 15:32:24|10807|1084284|245620|308.46B|308460000000|3,780|951,303|-12.41%|19|2021-11-10|Nov 10, 2021|09/2021|5|--|24290000000|--|2021-08-13|Aug 13, 2021|06/2021|37|--|19490000000|--
2022-01-17 15:32:28|10808|12874|ETEL|28.85B|28850000000|16.90|1,112,857|42.14%|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
2022-01-17 15:32:32|10809|104342|TRGP|52.6B|52600000000|96.44|12,687,554|8.02%|19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|3830000|--|2021-10-06|Oct 06, 2021|06/2021|34.16|--|36820000|--
2022-01-17 15:32:35|10810|987135|3301|5.39B|5390000000|3.20|2,162,468|-39.12%|5|2018-04-26|Apr 26, 2018|12/2017|0.71|--|18440000000|--|2017-09-21|Sep 21, 2017|06/2017|0.51|--|11900000000|--
2022-01-17 15:32:39|10811|18411|SPTL|69.24B|69240000000|736.45|81,929|94.13%|21|2021-10-20|Oct 20, 2021|09/2021|13.51|--|11910000000|11460000000|2021-07-23|Jul 23, 2021|06/2021|15.56|--|10480000000|--
2022-01-17 15:32:43|10812|1008762|SOS|208.68M|208680000|0.856|13,392,265|-60.55%|20|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-10|Sep 10, 2021|06/2021|-0.16|--|184500000|--
2022-01-17 15:32:47|10813|103014|1309|12.7B|12700000000|33.55|1,321,187.53|5.97%|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
2022-01-17 15:32:50|10814|39923|VAKR|45.29B|45290000000|42.75|5,601,923|-37.33%|20|2021-10-09|Oct 09, 2021|09/2021|0.25|--|2070000000|--|2021-07-26|Jul 26, 2021|06/2021|0.22|--|1540000000|--
2022-01-17 15:32:53|10815|955728|AGUA|12.22B|12220000000|26.90|184,561|13.71%|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
2022-01-17 15:32:57|10816|40580|CIRA|7.75B|7750000000|13.30|575,772|-7.86%|20|2021-11-03|Nov 03, 2021|08/2021|-0.2|--|120000000|--|2021-07-28|Jul 28, 2021|05/2021|0.30|--|511000000|467330000
2022-01-17 15:32:59|10817|1163132|9979|10.02B|10020000000|5.09|5,097,405|56.1%|0||
2022-01-17 15:33:03|10818|103301|2421|11.13B|11130000000|44.35|2,239,576.08|-15.22%|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
2022-01-17 15:33:07|10819|1123318|3316|5.8B|5800000000|21.00|210,588|38.38%|0||
2022-01-17 15:33:11|10820|50161|ZEDJ|5.08B|5080000000|328|1,264,477|25.48%|15|2021-10-06|Oct 06, 2021|08/2021|0.31|--|398000000|--|2021-04-14|Apr 14, 2021|02/2021|1.02|--|80000000|--
2022-01-17 15:33:14|10821|1116249|LOGG3|2.5B|2500000000|25.17|708,995|-25.51%|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
2022-01-17 15:33:17|10822|969126|SAPR4|26.96B|26960000000|3.62|4,448,744|-24.1%|20|2021-11-11|Nov 11, 2021|09/2021|0.1533|0.1305|1320000000|1180000000|2021-08-12|Aug 12, 2021|06/2021|0.152|0.1223|1270000000|1250000000
2022-01-17 15:33:20|10823|43621|002320|446.38B|446380000000|30,250|31,298|-35.68%|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
2022-01-17 15:33:24|10824|12880|OCDI|5.3B|5300000000|14.89|219,059|-4.62%|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
2022-01-17 15:33:27|10825|980046|206640|351.51B|351510000000|15,450|182,281|-25%|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
2022-01-17 15:33:31|10826|979843|102710|490.07B|490070000000|34,300|84,841|-22%|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
2022-01-17 15:33:34|10827|959035|0686|5.94B|5940000000|0.265|4,522,810|3.92%|5|2018-04-13|Apr 13, 2018|12/2017|-0.01|--|832000000|--|2017-09-18|Sep 18, 2017|06/2017|0.03|--|690000000|--
2022-01-17 15:33:38|10828|1084939|3700|2.88B|2880000000|1.490|3,174,598|21.49%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2022-01-17 15:33:41|10829|1165887|HBSA3|2.21B|2210000000|2.92|4,244,508|-57.35%|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
2022-01-17 15:33:45|10830|39880|KVRI|32.66B|32660000000|560.00|120,645|0.82%|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
2022-01-17 15:33:49|10831|40604|JUFO|6.59B|6590000000|7.00|1,071,235|-0.57%|33|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|0.14|2040000000|2040000000
2022-01-17 15:33:53|10832|41699|MAHS|1.69B|1690000000|0.695|4,224,095|-17.92%|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
2022-01-17 15:33:58|10833|943447|0564|14.52B|14520000000|8.16|3,014,245|-28.95%|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|--
2022-01-17 15:34:01|10834|979807|097780|262.98B|262980000000|940|1,227,413|-43.35%|21|2021-11-17|Nov 17, 2021|09/2021|-22.59|--|24960000000|--|2021-08-12|Aug 12, 2021|06/2021|-4.34|--|21620000000|--
2022-01-17 15:34:06|10835|940988|027410|483.33B|483330000000|5,050|356,689|5.38%|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
2022-01-17 15:34:10|10836|19591|TSKB|4.51B|4510000000|1.610|203,867,738|-15.4%|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
2022-01-17 15:34:14|10837|1166931|348210|615.8B|615800000000|63,600.00|48,076|12.07%|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
2022-01-17 15:34:17|10838|1166929|6989|5.37B|5370000000|4.40|1,206,277|-57.66%|0||
2022-01-17 15:34:21|10839|18012|ASTR|75.46B|75460000000|3,018.55|19,632|-27.35%|19|2021-11-09|Nov 09, 2021|09/2021|4.7|--|1980000000|--|2021-09-01|Sep 01, 2021|06/2021|4.1|--|1750000000|--
2022-01-17 15:34:25|10840|41487|SECURITY|491.69B|491690000000|121.00|3,013,971.37|-15.1%|22|2021-11-11|Nov 11, 2021|09/2021|6.67|--|355400000000|--|2021-08-26|Aug 26, 2021|06/2021|4.01|--|319400000000|--
2022-01-17 15:34:28|10841|943503|1628|4.19B|4190000000|0.64|16,436,569|-76.84%|5|2018-04-26|Apr 26, 2018|12/2017|0.48|--|14450000000|--|2017-09-20|Sep 20, 2017|06/2017|0.2|--|7250000000|--
2022-01-17 15:34:31|10842|43796|009410|421.97B|421970000000|10,850|70,188|-14.57%|19|2021-11-18|Nov 18, 2021|09/2021|498|--|518800000000|--|2021-08-17|Aug 17, 2021|06/2021|440.28|--|598100000000|--
2022-01-17 15:34:36|10843|950526|VELE|1.07B|1070000000|0.130|9,748,855|0%|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
2022-01-17 15:34:40|10844|1123319|3662|1.74B|1740000000|2.37|3,083,648|-53.05%|0||
2022-01-17 15:34:43|10845|947347|ADRG|48.51B|48510000000|523.90|201,966|-25.42%|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
2022-01-17 15:34:47|10846|103600|4142|18.53B|18530000000|43.15|2,204,344.08|-10.3%|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
2022-01-17 15:34:52|10847|103673|6120|9.08B|9080000000|13.65|10,157,915.63|-1.48%|19|2021-11-12|Nov 12, 2021|09/2021|-0.26|--|5450000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.26|--|4790000000|--
2022-01-17 15:34:54|10848|1141282|0382|4.78B|4780000000|4.39|1,405,246|-49.14%|3|2021-11-15|Nov 15, 2021|08/2021|0.28|--|--|--|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--
2022-01-17 15:34:57|10849|980039|200230|221.4B|221400000000|2,435|460,047|-52.78%|19|2021-11-18|Nov 18, 2021|09/2021|-80.94|--|8480000000|--|2021-08-13|Aug 13, 2021|06/2021|61.8|--|8860000000|--
2022-01-17 15:35:00|10850|1155548|216080|341.99B|341990000000|18,800|50,341|-15.23%|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
2022-01-17 15:35:05|10851|990865|2198|3.11B|3110000000|2.640|2,515,048|7.48%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.76|--|--|--
2022-01-17 15:35:08|10852|43451|001430|657.41B|657410000000|18,500|90,594|55.42%|31|2021-11-18|Nov 18, 2021|09/2021|1466.00|1,518|907000000000|910000000000|2021-08-17|Aug 17, 2021|06/2021|1928.19|1,238|958750000000|938930000000
2022-01-17 15:35:11|10853|43771|008350|294.83B|294830000000|2,505|1,342,752|-39.76%|19|2021-11-18|Nov 18, 2021|09/2021|135.33|--|58750000000|--|2021-08-17|Aug 17, 2021|06/2021|132.41|--|63810000000|--
2022-01-17 15:35:17|10854|13881|1133|5.46B|5460000000|3.200|6,041,220|44.93%|10|2021-08-23|Aug 23, 2021|06/2021|--|--|--|--|2018-04-10|Apr 10, 2018|12/2017|0.03|--|15000000000|--
2022-01-17 15:35:21|10855|104279|PKOL|109.76B|109760000000|387.24|187,209|-9.99%|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
2022-01-17 15:35:25|10856|990824|1858|5.43B|5430000000|14.12|644,486|-29.19%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|--|--|--
2022-01-17 15:35:28|10857|1082137|1763|7.96B|7960000000|24.90|131,008|-1.21%|0||
2022-01-17 15:35:32|10858|1142512|SPAD|25.15B|25150000000|390.20|260,176|-50.38%|14|2021-12-01|Dec 01, 2021|09/2021|8.36|--|3960000000|2910000000|2021-08-14|Aug 14, 2021|06/2021|8.36|--|2920000000|2860000000
2022-01-17 15:35:35|10859|50178|AIPJ|8.23B|8230000000|5,098|73,155|9.79%|12|2021-08-25|Aug 25, 2021|06/2021|2.10|--|4020000000|--|2021-02-24|Feb 24, 2021|12/2020|1.87|--|3760000000|--
2022-01-17 15:35:41|10860|104312|SEAR|44.41B|44410000000|142.30|573,641|-28.29%|20|2021-12-01|Dec 01, 2021|09/2021|3.69|--|7680000000|--|2021-09-01|Sep 01, 2021|06/2021|7.21|--|6230000000|--
2022-01-17 15:35:44|10861|969068|0951|2.56B|2560000000|2.320|1,822,668|-40.96%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--
2022-01-17 15:35:48|10862|1163137|1981|3.42B|3420000000|1.94|2,939,627|-69.16%|0||
2022-01-17 15:35:50|10863|987126|1317|1.68B|1680000000|0.56|20,894,533|-69.95%|1|2019-04-26|Apr 26, 2019|02/2019|--|--|--|--|
2022-01-17 15:35:53|10864|990782|1558|6.65B|6650000000|7.56|4,950,908|-18.59%|9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-17 15:35:57|10865|1088101|SOLA|39.72B|39720000000|1,104.90|177,758|-7.42%|14|2021-11-11|Nov 11, 2021|09/2021|11.1|11.3|4020000000|4010000000|2021-09-01|Sep 01, 2021|06/2021|14.1|16|4060000000|4150000000
2022-01-17 15:36:01|10866|1093919|089970|448.04B|448040000000|20,800|179,911|10%|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
2022-01-17 15:36:04|10867|1123794|1797|4.83B|4830000000|4.78|17,797,716|-79.27%|0||
2022-01-17 15:36:10|10868|1096066|YI|258.56M|258560000|3.120|229,433|-55.56%|13|2021-11-19|Nov 19, 2021|09/2021|-3.04|--|3350000000|--|2021-08-27|Aug 27, 2021|06/2021|-1.92|--|3020000000|--
2022-01-17 15:36:13|10869|989512|084110|420.26B|420260000000|33,150|75,389|22.93%|20|2021-11-17|Nov 17, 2021|09/2021|376.07|--|145400000000|--|2021-08-17|Aug 17, 2021|06/2021|554.01|--|143700000000|--
2022-01-17 15:36:16|10870|1156020|9911|4.42B|4420000000|4.020|4,607,032|120.57%|0||
2022-01-17 15:36:20|10871|1011879|267980|520.91B|520910000000|68,500|12,861|-8.91%|20|2021-11-18|Nov 18, 2021|09/2021|2306.00|2,380|392100000000|392950000000|2021-08-17|Aug 17, 2021|06/2021|2735.00|-4,422|385000000000|375350000000
2022-01-17 15:36:24|10872|969082|1970|3.97B|3970000000|11.64|200,390|-6.18%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|22200000|22200000|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--
2022-01-17 15:36:27|10873|18803|TRIS3|970.72M|970720000|5.29|1,734,176|-52.93%|22|2021-11-11|Nov 11, 2021|09/2021|0.18|0.14|190000000|201050000|2021-08-12|Aug 12, 2021|06/2021|0.19|0.2|210950000|220750000
2022-01-17 15:36:33|10874|27071|AXTELCPO|11.67B|11670000000|4.170|1,106,492|-28.35%|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
2022-01-17 15:36:35|10875|1129394|SY|322.96M|322960000|3.080|641,401|-73.05%|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
2022-01-17 15:36:40|10876|104245|MILM|60.21B|60210000000|895.00|52,346|6.12%|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
2022-01-17 15:36:42|10877|942603|DD|17B|17000000000|7.180|918,493|-50.95%|19|2021-11-16|Nov 16, 2021|09/2021|-0.02|--|1720000000|--|2021-08-17|Aug 17, 2021|06/2021|0.86|--|355700000|--
2022-01-17 15:36:46|10878|100084|1098|5.4B|5400000000|7.20|164,526|-25.78%|12|2021-08-18|Aug 18, 2021|06/2021|0.43|--|4950000000|--|2021-03-23|Mar 23, 2021|12/2020|1.73|--|16010000000|--
2022-01-17 15:36:49|10879|32312|BBAR|1.32B|1320000000|3.290|578,520|11.15%|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
2022-01-17 15:36:53|10880|104099|BAFL|63.98B|63980000000|36.00|1,508,255|-1.19%|21|2021-12-01|Dec 01, 2021|09/2021|2|1.96|15580000000|15580000000|2021-08-27|Aug 27, 2021|06/2021|1.93|1.76|13720000000|13610000000
2022-01-17 15:36:56|10881|1153100|CEAB3|1.7B|1700000000|5.36|3,055,334|-55.57%|14|2021-11-11|Nov 11, 2021|09/2021|--|--|1340000000|1340000000|2021-08-10|Aug 10, 2021|06/2021|-0.45|--|1180000000|1180000000
2022-01-17 15:36:59|10882|18468|WCKH|46.86B|46860000000|422.90|708,007|-19.71%|22|2021-11-08|Nov 08, 2021|09/2021|3.01|--|8620000000|--|2021-07-22|Jul 22, 2021|06/2021|-1.15|--|8600000000|--
2022-01-17 15:37:03|10883|103362|2505|8.89B|8890000000|23.40|700,877.14|-31.84%|19|2021-12-01|Dec 01, 2021|09/2021|0.30|--|483700000|--|2021-09-01|Sep 01, 2021|06/2021|0.30|--|2280000000|--
2022-01-17 15:37:06|10884|1152996|6820|3.21B|3210000000|1.550|1,438,552|-20.54%|0||
2022-01-17 15:37:09|10885|41455|IAM|441B|441000000000|460.00|1,040,326.13|-9.12%|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|--
2022-01-17 15:37:15|10886|1142470|263050|384.67B|384670000000|23,250|87,121|-54.41%|14|2021-11-15|Nov 15, 2021|09/2021|-293|--|24100000|--|2021-08-17|Aug 17, 2021|06/2021|-409.82|--|4200000|--
2022-01-17 15:37:21|10887|979941|131370|367.07B|367070000000|6,940|1,513,270|-36.51%|19|2021-11-18|Nov 18, 2021|09/2021|47.36|--|11090000000|19600000000|2021-08-13|Aug 13, 2021|06/2021|199|--|18940000000|18700000000
2022-01-17 15:37:25|10888|1012193|3228|32.07B|32070000000|473.00|1,781.55|89.65%|19|2021-12-01|Dec 01, 2021|09/2021|-0.12|--|90250000|--|2021-09-01|Sep 01, 2021|06/2021|1.38|--|205000000|--
2022-01-17 15:37:30|10889|943507|1681|3.47B|3470000000|4.37|1,008,155|32.31%|6|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2018-04-26|Apr 26, 2018|12/2017|0.25|--|890900000|--
2022-01-17 15:37:34|10890|1137418|1935|4.96B|4960000000|3.220|1,247,662|-17.11%|0||
2022-01-17 15:37:38|10891|979859|108230|316.03B|316030000000|8,770|140,247|-21.67%|19|2021-11-18|Nov 18, 2021|09/2021|-432|--|26700000000|--|2021-08-17|Aug 17, 2021|06/2021|-657.74|--|36740000000|--
2022-01-17 15:37:41|10892|12883|PHDC|5.65B|5650000000|1.858|4,189,593|23.89%|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
2022-01-17 15:37:44|10893|1166723|SEQL3|1.61B|1610000000|11.84|2,265,587|-59.69%|9|2021-11-09|Nov 09, 2021|09/2021|-0|--|377000000|377500000|2021-08-09|Aug 09, 2021|06/2021|0.02|--|369000000|368000000
2022-01-17 15:37:49|10894|103579|3653|48.33B|48330000000|395.50|2,107,301.94|21.25%|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|--
2022-01-17 15:37:55|10895|41458|ILC|285B|285000000000|2,860.00|123,152.67|-37.32%|20|2021-11-23|Nov 23, 2021|09/2021|-1.00|--|418600000000|--|2021-08-24|Aug 24, 2021|06/2021|-1.00|--|395500000000|--
2022-01-17 15:37:57|10896|1173361|9982|4.44B|4440000000|1.35|2,831,753|-36.36%|0||
2022-01-17 15:38:02|10897|1096012|QTT|73.6M|73600000|2.5600|206,502|-87.98%|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
2022-01-17 15:38:05|10898|996098|SERB|1.3B|1300000000|0.350|69,877,023|-78.79%|20|2021-11-30|Nov 30, 2021|09/2021|-0.011|--|799300000|1000000|2021-09-29|Sep 29, 2021|06/2021|-0.25|--|1820000000|1820000000
2022-01-17 15:38:09|10899|1138458|3798|2.35B|2350000000|1.830|1,013,284|-69.23%|0||
2022-01-17 15:38:12|10900|1153449|2163|5.79B|5790000000|11.88|826,023|-11.16%|0||
2022-01-17 15:38:16|10901|18676|EVEN3|1.24B|1240000000|6.12|2,002,998|-46.45%|31|2021-11-10|Nov 10, 2021|09/2021|0.2468|0.25|526210000|504980000|2021-08-09|Aug 09, 2021|06/2021|0.2533|0.26|522390000|522400000
2022-01-17 15:38:19|10902|950330|COMF|586.25M|586250000|1.010|3,715,825|-68.34%|19|2021-12-20|Dec 20, 2021|10/2021|0.26|--|220900000|--|2021-09-21|Sep 21, 2021|07/2021|0.26|--|504200000|--
2022-01-17 15:38:22|10903|1088198|2048|3.11B|3110000000|1.78|48,404,267|-74.18%|4|2018-08-29|Aug 29, 2018|06/2018|0.37|--|--|--|2018-07-09|Jul 09, 2018|03/2017|0.05|--|854800000|--
2022-01-17 15:38:26|10904|943464|0832|2.37B|2370000000|0.80|6,992,544|-75.58%|8|2021-08-18|Aug 18, 2021|06/2021|0.31|--|--|--|2018-03-16|Mar 16, 2018|12/2017|0.16|--|8820000000|--
2022-01-17 15:38:31|10905|950530|UTPS|5.81B|5810000000|14.00|96,714|-1.68%|19|2021-11-08|Nov 08, 2021|09/2021|0.37|--|525500000|--|2021-07-22|Jul 22, 2021|06/2021|0.33|--|481900000|--
2022-01-17 15:38:35|10906|1169402|CSED3|2.23B|2230000000|5.78|857,165|-|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
2022-01-17 15:38:38|10907|40449|JANTS|5.9B|5900000000|66.800|1,249,575|-7.51%|19|2021-11-01|Nov 01, 2021|09/2021|0.72|--|340700000|--|2021-08-06|Aug 06, 2021|06/2021|0.9|--|319600000|--
2022-01-17 15:38:41|10908|986211|TKN|10.01B|10010000000|7.25|14,446,805|-33.48%|21|2021-12-01|Dec 01, 2021|09/2021|0.01|--|830700000|--|2021-08-16|Aug 16, 2021|06/2021|0.02|--|783000000|--
2022-01-17 15:38:46|10909|979344|042040|147.85B|147850000000|996|1,108,354|-61.87%|19|2021-11-12|Nov 12, 2021|09/2021|-60.55|--|7530000000|--|2021-08-13|Aug 13, 2021|06/2021|-15.29|--|8680000000|--
2022-01-17 15:38:49|10910|102060|MRCP|1.09B|1090000000|102.20|77,090|-75.29%|20|2021-12-01|Dec 01, 2021|09/2021|4.46|--|361700000|361800000|2021-09-01|Sep 01, 2021|06/2021|11.18|--|535700000|--
2022-01-17 15:38:54|10911|990855|2100|1.61B|1610000000|0.580|4,520,329|-55.3%|5|2018-04-27|Apr 27, 2018|12/2017|-0.01|--|177300000|--|2017-09-26|Sep 26, 2017|06/2017|--|--|173200000|--
2022-01-17 15:38:57|10912|100141|3382|3.94B|3940000000|0.640|1,455,858|-7.25%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|8740000000|--
2022-01-17 15:39:05|10913|12922|HELI|8.49B|8490000000|6.36|8,482,504|0.32%|22|2021-12-01|Dec 01, 2021|09/2021|-0.06|--|-41730000|--|2021-09-01|Sep 01, 2021|06/2021|0.12|--|343000000|--
2022-01-17 15:39:08|10914|985129|COE|23.01M|23010000|1.070|315,558|-95.88%|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
2022-01-17 15:39:11|10915|100107|1777|1.67B|1670000000|0.290|51,664,571|-76%|5|2018-04-13|Apr 13, 2018|12/2017|0.19|--|6150000000|--|2017-09-25|Sep 25, 2017|06/2017|0.01|--|3640000000|--
2022-01-17 15:39:14|10916|12932|MNHD|4.1B|4100000000|2.74|9,425,138|-28.3%|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
2022-01-17 15:39:18|10917|990993|6828|1.51B|1510000000|0.116|37,766,469|0%|12|2021-10-29|Oct 29, 2021|06/2021|--|--|1210000000|--|2021-10-03|Oct 03, 2021|12/2020|-0.29|--|250500000|--
2022-01-17 15:39:21|10918|1137421|1769|655.73M|655730000|1.18|18,175,258|-91.43%|0||
2022-01-17 15:39:25|10919|20547|ONE|30.24M|30240000|0.1872|18,259,828|-94.79%|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
2022-01-17 15:39:34|10920|946364|1778|1.37B|1370000000|0.92|1,982,601|-73.76%|5|2018-04-13|Apr 13, 2018|12/2017|0.22|--|882100000|--|2017-09-25|Sep 25, 2017|06/2017|0.1|--|746600000|--
2022-01-17 15:39:38|10921|43827|011690|388.53B|388530000000|3,720|685,174|52.46%|19|2021-11-12|Nov 12, 2021|09/2021|-11.13|--|26030000000|--|2021-08-13|Aug 13, 2021|06/2021|2.92|--|24220000000|--
2022-01-17 15:39:41|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|--
2022-01-17 15:39:47|10923|969370|19Z1|5.53M|5530000|0.004|-|14.29%|0||
2022-01-17 15:39:50|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|--|--|--
2022-01-17 15:39:54|10925|102731|GLOBAL|94.79B|94790000000|20.60|11,098,925|20.31%|22|2021-11-01|Nov 01, 2021|09/2021|0.14|0.15|7690000000|7690000000|2021-07-30|Jul 30, 2021|06/2021|0.215|0.2133|8890000000|8540000000
2022-01-17 15:39:57|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|--
2022-01-17 15:40:01|10927|11171|AUBK|2.9B|2900000000|288|16,016,762.16|29.15%|0||
2022-01-17 15:40:06|10928|958514|HPG|199.94T|1.9994E+14|44,700.0|23,334,802|46.43%|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
2022-01-17 15:40:09|10929|1097868|KAPq|-|-|34.90|215,482|81.79%|0||
2022-01-17 15:40:14|10930|958739|VIC|359.05T|3.5905E+14|97,000|2,790,795|0.06%|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
2022-01-17 15:40:17|10931|50473|ROTLV|17.22B|17220000000|2.735|4,726,269.97|31.66%|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
2022-01-17 15:40:21|10932|943374|IAM|11.64B|11640000000|13.15|3,096|-1.14%|28|2021-10-25|Oct 25, 2021|09/2021|--|--|855830000|--|2021-07-26|Jul 26, 2021|06/2021|--|--|837400000|818600000
2022-01-17 15:40:23|10933|1167001|KSPIq|19.98B|19980000000|95.00|55,377|52.82%|0||
2022-01-17 15:40:26|10934|13237|ATW|100.05B|100050000000|495.00|150,483|15.26%|26|2021-11-22|Nov 22, 2021|09/2021|17.78|--|31870000000|--|2021-09-08|Sep 08, 2021|06/2021|12.26|--|21130000000|--
2022-01-17 15:40:29|10935|958751|VNM|173.26T|1.7326E+14|82,900.0|2,651,462|-26.07%|21|2021-12-01|Dec 01, 2021|09/2021|1342.47|1262|16000000000|16000000000|2021-09-01|Sep 01, 2021|06/2021|1356.59|1356.59|15000000000|15000000000
2022-01-17 15:40:33|10936|958566|MSN|167.64T|1.6764E+14|142,000|2,109,092|55.7%|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
2022-01-17 15:40:38|10937|101672|DANGCEM|4.59T|4.59E+12|269.90|440,358|13.92%|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|--
2022-01-17 15:40:42|10938|1076910|VHM|344.43T|3.4443E+14|79,100|7,101,386|6.32%|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
2022-01-17 15:40:44|10939|44430|HSBKq|104.06M|104060000|13.50|85,312|4.24%|17|2018-03-08|Mar 08, 2018|12/2017|--|--|--|--|2017-11-17|Nov 17, 2017|09/2017|--|--|--|--
2022-01-17 15:40:48|10940|13388|BKMB|1.86B|1860000000|0.520|750,031.31|41.58%|33|2021-11-01|Nov 01, 2021|09/2021|0.01|--|115100000|122000000|2021-07-15|Jul 15, 2021|06/2021|0.01|--|122000000|120000000
2022-01-17 15:40:53|10941|988918|SQPH|195.82B|195820000000|220.90|617,581|-7.34%|19|2021-11-19|Nov 19, 2021|09/2021|5.64|5.6|14880000000|14880000000|2021-09-01|Sep 01, 2021|06/2021|4.87|--|12990000000|--
2022-01-17 15:40:56|10942|988989|BEXI|129.2B|129200000000|147.90|7,168,855|65.9%|19|2021-12-30|Dec 30, 2021|09/2021|4.11|--|17580000000|--|2021-12-15|Dec 15, 2021|06/2021|3.28|--|15040000000|--
2022-01-17 15:41:02|10943|994755|NVL|154.43T|1.5443E+14|80,000|4,213,166|103.31%|19|2021-10-29|Oct 29, 2021|09/2021|393.43|--|3000000000|3000000000|2021-07-30|Jul 30, 2021|06/2021|935.04|--|2000000000|2000000000
2022-01-17 15:41:06|10944|1131263|MTNN|3.87T|3.87E+12|190.00|1,475,727|10.59%|16|2021-10-28|Oct 28, 2021|09/2021|3.86|--|415000000000|--|2021-08-02|Aug 02, 2021|06/2021|3.35|--|405950000000|--
2022-01-17 15:41:09|10945|50467|ROSNP|28.27B|28270000000|0.4990|7,639,174.17|27.13%|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
2022-01-17 15:41:12|10946|958731|VCB|421.19T|4.2119E+14|89,000|1,328,163|4.39%|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
2022-01-17 15:41:17|10947|101690|GTCO|550.63B|550630000000|25.15|15,220,220|-23.45%|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
2022-01-17 15:41:20|10948|101707|NESTLE|1.14T|1.14E+12|1,435.00|280,161|-3.99%|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|--
2022-01-17 15:41:24|10949|101753|ZENITHB|797.47B|797470000000|25.40|12,525,243|-2.66%|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
2022-01-17 15:41:27|10950|1168698|THD|81.17T|8.117E+13|231,900|501,516|102%|9|2021-11-19|Nov 19, 2021|09/2021|186|--|2000000000|--|2021-08-13|Aug 13, 2021|06/2021|82.35|--|1000000000|--
2022-01-17 15:41:31|10951|989136|BXPH|86.9B|86900000000|194.80|833,705|-1.62%|19|2021-11-11|Nov 11, 2021|09/2021|3.28|--|8470000000|--|2021-11-08|Nov 08, 2021|06/2021|3.26|--|7730000000|--
2022-01-17 15:41:35|10952|50464|SNG|14.65B|14650000000|38.00|79,610.05|25.21%|30|2021-11-12|Nov 12, 2021|09/2021|1.02|0.955|1250000000|992050000|2021-08-13|Aug 13, 2021|06/2021|0.8|1.32|922800000|1150000000
2022-01-17 15:41:38|10953|50449|ROBRD|13.94B|13940000000|20.00|111,998.07|32.45%|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
2022-01-17 15:41:42|10954|958674|SSI|44.44T|4.444E+13|45,300.0|18,627,254|96.09%|19|2021-12-01|Dec 01, 2021|09/2021|612.37|--|1000000000|--|2021-09-01|Sep 01, 2021|06/2021|902.67|--|1000000000|--
2022-01-17 15:41:45|10955|1056075|VRE|72.71T|7.271E+13|32,000.0|8,655,398|-6.27%|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
2022-01-17 15:41:51|10956|13240|BCP|64.18B|64180000000|288.95|49,422|14.4%|26|2021-12-01|Dec 01, 2021|09/2021|10.69|--|19840000000|--|2021-09-14|Sep 14, 2021|06/2021|--|--|--|--
2022-01-17 15:41:54|10957|11177|GFHK|376.35M|376350000|107.0|68,819,552.79|94.55%|16|2021-11-25|Nov 25, 2021|09/2021|0.0021|--|27150000|--|2021-08-16|Aug 16, 2021|06/2021|0.002|--|27240000|--
2022-01-17 15:41:58|10958|13287|CMA|28.15B|28150000000|1,950.00|3,160|18.84%|17|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-10-12|Oct 12, 2021|06/2021|40|--|1990000000|1000000
2022-01-17 15:42:02|10959|12461|ARBK|3.18B|3180000000|4.96|156,915|12.73%|32|2021-12-01|Dec 01, 2021|09/2021|0.10|--|475000000|475000000|2021-09-01|Sep 01, 2021|06/2021|0.05|--|488000000|--
2022-01-17 15:42:06|10960|997168|VJC|65.26T|6.526E+13|120,500|810,723|-7.44%|19|2021-12-01|Dec 01, 2021|09/2021|134.6|--|2000000000|--|2021-09-01|Sep 01, 2021|06/2021|-0.56|--|3000000000|--
2022-01-17 15:42:10|10961|13250|CSR|25.78B|25780000000|272.80|50,272|24.05%|15|2021-10-01|Oct 01, 2021|06/2021|5.05|--|4380000000|--|2021-06-07|Jun 07, 2021|12/2020|4.69|--|4370000000|--
2022-01-17 15:42:13|10962|986125|MSA|21.35B|21350000000|291.00|20,538|33.55%|14|2021-11-18|Nov 18, 2021|09/2021|--|--|--|908000000|2021-08-24|Aug 24, 2021|06/2021|3.51|--|1740000000|--
2022-01-17 15:42:16|10963|13545|BTEL|965.04M|965040000|0.583|80,700.91|-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
2022-01-17 15:42:19|10964|13266|LBV|15B|15000000000|5,285.0|2,188|67.78%|17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|3000000|2021-09-01|Sep 01, 2021|06/2021|56.45|--|5330000000|2000000
2022-01-17 15:42:22|10965|41780|JKH|218.42B|218420000000|165.50|620,265|3.28%|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
2022-01-17 15:42:25|10966|101682|FBNH|430.74B|430740000000|12.00|66,754,509|57.89%|30|2021-10-28|Oct 28, 2021|09/2021|0.07|--|148100000000|--|2021-07-30|Jul 30, 2021|06/2021|0.62|--|148710000000|--
2022-01-17 15:42:28|10967|42190|SHB|58.66T|5.866E+13|22,000.0|16,054,702|59.37%|19|2021-12-01|Dec 01, 2021|09/2021|776.02|--|9000000000|--|2021-09-01|Sep 01, 2021|06/2021|594.66|--|9000000000|--
2022-01-17 15:42:32|10968|13415|OTEL|576M|576000000|0.768|136,161.39|9.09%|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
2022-01-17 15:42:36|10969|958676|STB|62.21T|6.221E+13|33,000.0|21,343,174|65.88%|19|2021-12-01|Dec 01, 2021|09/2021|354.68|--|4000000000|4000000000|2021-09-01|Sep 01, 2021|06/2021|616.99|--|9000000000|--
2022-01-17 15:42:41|10970|1059856|GEX|34.95T|3.495E+13|41,050.0|17,634,915|152.75%|16|2021-12-01|Dec 01, 2021|09/2021|424|--|6000000000|6000000000|2021-09-01|Sep 01, 2021|06/2021|560.75|--|8000000000|8000000000
2022-01-17 15:42:43|10971|958596|PDR|42.62T|4.262E+13|86,500.0|4,256,452|103.97%|19|2021-12-01|Dec 01, 2021|09/2021|1244|--|1000000000|--|2021-09-01|Sep 01, 2021|06/2021|471.89|--|537700000000|--
2022-01-17 15:42:47|10972|989128|LFAR|93.49B|93490000000|80.50|2,762,143|15.91%|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|--
2022-01-17 15:42:50|10973|101654|ACCESS|330.98B|330980000000|9.50|16,399,552|-2.06%|31|2021-10-28|Oct 28, 2021|09/2021|1|--|244800000000|--|2021-09-02|Sep 02, 2021|06/2021|1|--|221710000000|--
2022-01-17 15:42:54|10974|989044|GRAE|485.43B|485430000000|359.50|95,936|-3.88%|20|2021-10-21|Oct 21, 2021|09/2021|6.34|--|36210000000|35000000|2021-07-15|Jul 15, 2021|06/2021|6.3|--|35760000000|--
2022-01-17 15:42:58|10975|988974|BRAC|79.49B|79490000000|57.10|2,095,715|23.5%|19|2021-12-01|Dec 01, 2021|09/2021|1.07|1.07|7900000000|7870000000|2021-09-01|Sep 01, 2021|06/2021|0.96|0.96|7800000000|7800000000
2022-01-17 15:43:02|10976|101738|UBA|295.68B|295680000000|8.15|10,417,995|-10.81%|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
2022-01-17 15:43:05|10977|958539|KBC|31.34T|3.134E+13|55,000.0|10,801,794|67.73%|20|2021-12-01|Dec 01, 2021|09/2021|-145.57|--|324950000000|324970000000|2021-09-01|Sep 01, 2021|06/2021|73|--|750000000000|749900000000
2022-01-17 15:43:09|10978|945709|ROEL|3.61B|3610000000|10.62|74,028.17|-18.62%|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
2022-01-17 15:43:14|10979|941195|BKNZ|223.7M|223700000|0.100|794,224.98|6.02%|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
2022-01-17 15:43:18|10980|958541|KDH|32.02T|3.202E+13|49,800.0|2,786,143|73.09%|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
2022-01-17 15:43:22|10981|994073|SAB|96.19T|9.619E+13|150,000|141,934|-24.24%|19|2021-12-01|Dec 01, 2021|09/2021|692.31|2640.43|4000000000|4000000000|2021-08-16|Aug 16, 2021|06/2021|2292.19|2292.19|7000000000|7000000000
2022-01-17 15:43:26|10982|980211|LTEJ|11.24B|11240000000|900|662,489|31.49%|6|2019-05-02|May 02, 2019|03/2019|--|--|--|--|2018-05-07|May 07, 2018|03/2018|-0.01|--|1430000|--
2022-01-17 15:43:29|10983|12374|JOPT|360M|360000000|3.60|103,841|43.78%|18|2021-10-26|Oct 26, 2021|09/2021|0.09|--|304300000|--|2021-08-06|Aug 06, 2021|06/2021|0.09|--|276700000|--
2022-01-17 15:43:33|10984|953722|DGC|22.94T|2.294E+13|134,100.0|1,403,860|213.85%|19|2021-12-01|Dec 01, 2021|09/2021|2628.79|--|2000000000|2000000000|2021-09-01|Sep 01, 2021|06/2021|1767.08|--|2000000000|--
2022-01-17 15:43:37|10985|989113|BATC|349.38B|349380000000|647.00|315,269|40.18%|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
2022-01-17 15:43:40|10986|955703|RIVP|4.21B|4210000000|34.50|25,075.67|7.81%|20|2021-12-01|Dec 01, 2021|09/2021|3.94|--|233000000|233000000|2021-09-01|Sep 01, 2021|06/2021|-0.34|--|236200000|--
2022-01-17 15:43:47|10987|958518|HSG|16.28T|1.628E+13|33,000.0|8,001,691|63.48%|20|2021-12-01|Dec 01, 2021|09/2021|1924.13|--|15000000000|15000000000|2021-09-01|Sep 01, 2021|06/2021|3482.15|--|12000000000|12000000000
2022-01-17 15:43:51|10988|40422|ALBH|1.16B|1160000000|0.820|187,180.42|64%|33|2021-11-01|Nov 01, 2021|09/2021|0.089|0.099|388900000|407000000|2021-08-02|Aug 02, 2021|06/2021|0.065|0.076|370000000|361000000
2022-01-17 15:43:56|10989|989002|OLIS|33.09B|33090000000|165.50|117,222|-9.15%|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|--
2022-01-17 15:44:01|10990|13389|BKSB|343.86M|343860000|0.115|2,112,261.36|21.3%|33|2021-12-01|Dec 01, 2021|09/2021|--|--|24000000|25750000|2021-09-01|Sep 01, 2021|06/2021|0.00|--|28000000|23900000
2022-01-17 15:44:05|10991|50472|TGN|2.82B|2820000000|239.50|3,084.08|-20.43%|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
2022-01-17 15:44:13|10992|1024916|VCI|19.25T|1.925E+13|57,800.0|4,354,492|94.19%|19|2021-12-01|Dec 01, 2021|09/2021|988.87|--|919400000000|--|2021-09-01|Sep 01, 2021|06/2021|1232.04|--|877200000000|--
2022-01-17 15:44:16|10993|955692|TMA|16.13B|16130000000|1,800.00|1,689|47.11%|12|2021-09-30|Sep 30, 2021|06/2021|40.29|--|5560000000|--|2021-05-04|May 04, 2021|12/2020|42.72|--|4390000000|--
2022-01-17 15:44:18|10994|1166932|IGNq|-|-|21.30|11,773|0.94%|0||
2022-01-17 15:44:22|10995|40421|ORDS|244.76M|244760000|0.376|202,534.02|-2.08%|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
2022-01-17 15:44:25|10996|12355|JOIB|732M|732000000|3.660|44,341|15.87%|23|2021-12-01|Dec 01, 2021|09/2021|0.08|--|63630000|--|2021-09-01|Sep 01, 2021|06/2021|0.09|--|61740000|--
2022-01-17 15:44:28|10997|989144|CTBK|29.45B|29450000000|27.60|1,107,540|-5.67%|19|2021-12-01|Dec 01, 2021|09/2021|0.9|--|7950000000|--|2021-09-01|Sep 01, 2021|06/2021|1.13|--|7830000000|--
2022-01-17 15:44:32|10998|42141|PVS|13.38T|1.338E+13|28,000.0|8,540,182|29.17%|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
2022-01-17 15:44:37|10999|958641|SBT|14.12T|1.412E+13|22,450.0|6,347,743|1.26%|19|2021-12-01|Dec 01, 2021|09/2021|258.32|--|4000000000|4000000000|2021-09-01|Sep 01, 2021|06/2021|312.04|--|4000000000|--
2022-01-17 15:44:40|11000|958398|BID|220.81T|2.2081E+14|43,650.0|3,100,554|14.46%|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
2022-01-17 15:44:45|11001|958483|GAS|201.33T|2.0133E+14|105,190.0|1,304,517|15.17%|19|2021-12-01|Dec 01, 2021|09/2021|1242|--|18000000000|18000000000|2021-09-01|Sep 01, 2021|06/2021|1181.83|--|22000000000|22000000000
2022-01-17 15:44:49|11002|958737|VHC|10.86T|1.086E+13|59,700.0|1,146,266|49.41%|19|2021-12-01|Dec 01, 2021|09/2021|1393|1393|2000000000|2000000000|2021-09-01|Sep 01, 2021|06/2021|1418|--|2000000000|2000000000
2022-01-17 15:44:52|11003|989017|NBLL|23.83B|23830000000|7.40|4,807,141|-12.7%|19|2021-10-26|Oct 26, 2021|09/2021|0.14|--|9730000000|--|2021-09-23|Sep 23, 2021|06/2021|0.16|--|10390000000|--
2022-01-17 15:44:56|11004|1072442|POW|38.64T|3.864E+13|16,500.0|25,194,341|23.34%|19|2021-12-01|Dec 01, 2021|09/2021|206|--|5000000000|5000000000|2021-09-01|Sep 01, 2021|06/2021|381.00|--|7000000000|8000000000
2022-01-17 15:44:59|11005|989074|SMPL|42.39B|42390000000|39.70|955,047|-20.87%|19|2021-12-01|Dec 01, 2021|09/2021|1.02|1.53|--|7960000000|2021-09-01|Sep 01, 2021|06/2021|1.08|1.53|--|7960000000
2022-01-17 15:45:04|11006|958469|DXG|19.67T|1.967E+13|33,000.0|12,079,728|128.68%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|1000000000|1000000000|2021-09-01|Sep 01, 2021|06/2021|--|--|3000000000|3000000000
2022-01-17 15:45:06|11007|965383|TAL1T|699.13M|699130000|0.6300|2,300|-10.4%|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
2022-01-17 15:45:10|11008|1057644|HDB|61.57T|6.157E+13|30,600.0|6,085,649|37.1%|21|2021-12-01|Dec 01, 2021|09/2021|1795.87|--|6000000000|--|2021-09-01|Sep 01, 2021|06/2021|973.72|--|4000000000|4000000000
2022-01-17 15:45:14|11009|41889|SAMP|62.94B|62940000000|55.00|1,056,972|15.38%|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|--
2022-01-17 15:45:20|11010|42257|VCG|22.75T|2.275E+13|47,250.0|6,551,065|8.32%|19|2021-12-01|Dec 01, 2021|09/2021|320.18|--|1000000000|--|2021-09-01|Sep 01, 2021|06/2021|-279.95|--|1000000000|--
2022-01-17 15:45:24|11011|969581|SAB1L|297.36M|297360000|0.653|1,400|44.15%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|20700000|--|2021-07-30|Jul 30, 2021|06/2021|--|--|19600000|--
2022-01-17 15:45:27|11012|958540|KDC|14.9T|1.49E+13|53,300.0|2,187,435|50.97%|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
2022-01-17 15:45:30|11013|991210|TCH|14.8T|1.48E+13|22,150.0|12,654,163|3.82%|19|2021-11-02|Nov 02, 2021|09/2021|277.82|--|362200000000|--|2021-07-30|Jul 30, 2021|06/2021|217.42|--|406500000000|--
2022-01-17 15:45:35|11014|1136006|VGC|21.9T|2.19E+13|48,850.0|1,904,603|93.01%|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
2022-01-17 15:45:38|11015|13260|HPS|4.92B|4920000000|7,000.0|364|6.13%|16|2021-12-01|Dec 01, 2021|09/2021|--|--|578000000|--|2021-08-23|Aug 23, 2021|06/2021|52.36|--|366700000|--
2022-01-17 15:45:41|11016|958621|PVD|13.48T|1.348E+13|32,000.0|7,865,428|37.72%|19|2021-12-01|Dec 01, 2021|09/2021|136|--|1000000000|1000000000|2021-09-01|Sep 01, 2021|06/2021|-7.88|--|1000000000|1000000000
2022-01-17 15:45:45|11017|958409|BVH|39.12T|3.912E+13|52,700.0|1,188,545|-21.9%|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
2022-01-17 15:45:49|11018|1009015|PLX|68.1T|6.81E+13|53,600.0|1,889,458|-1.79%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|34000000000|34000000000|2021-09-01|Sep 01, 2021|06/2021|836.80|--|46000000000|46000000000
2022-01-17 15:45:53|11019|41731|COMB|97.93B|97930000000|82.00|447,217|-1.33%|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|--
2022-01-17 15:45:57|11020|13390|NBOB|346.33M|346330000|0.213|372,044.9|45.89%|33|2021-12-01|Dec 01, 2021|09/2021|0.00|--|29700000|29850000|2021-09-01|Sep 01, 2021|06/2021|--|--|31000000|30300000
2022-01-17 15:46:00|11021|1169477|APH|6.45T|6.45E+12|33,050.00|5,341,255|-35.67%|8|2021-11-01|Nov 01, 2021|09/2021|21.55|--|3000000000|--|2021-08-30|Aug 30, 2021|06/2021|80.52|--|3000000000|--
2022-01-17 15:46:06|11022|958480|FLC|10.65T|1.065E+13|15,000.0|27,592,191|210.81%|19|2021-11-01|Nov 01, 2021|09/2021|2.98|--|1000000000|--|2021-08-30|Aug 30, 2021|06/2021|36.16|--|1000000000|--
2022-01-17 15:46:10|11023|13555|ITHMR|192.07M|192070000|0.066|233,369.25|-13.16%|23|2021-11-11|Nov 11, 2021|09/2021|-0|--|150900000|--|2021-08-16|Aug 16, 2021|06/2021|-0|--|150300000|--
2022-01-17 15:46:14|11024|11106|BURG|844.14B|844140000000|270|2,776,519.68|35.75%|33|2021-11-03|Nov 03, 2021|09/2021|0.01|--|54800000|50100000|2021-07-16|Jul 16, 2021|06/2021|0.01|--|64000000|50200000
2022-01-17 15:46:18|11025|965395|TVEAT|205M|205000000|14.20|63|4.03%|21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--
2022-01-17 15:46:21|11026|50602|POSR|458.73M|458730000|29.60|3,494.15|49.49%|20|2021-11-19|Nov 19, 2021|09/2021|0.88|--|185000000|--|2021-08-31|Aug 31, 2021|06/2021|1.52|--|186000000|186000000
2022-01-17 15:46:25|11027|11133|JAZK|334.4M|334400000|1,525|775,598.24|112.41%|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
2022-01-17 15:46:48|11028|19051|ALIMK|128.64B|128640000000|124|4,220,105.54|7.83%|18|2021-12-01|Dec 01, 2021|09/2021|0.00|--|6230000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|6190000|--
2022-01-17 15:46:53|11029|11253|KPRO|407.26B|407260000000|157|4,189,082.3|1.68%|33|2021-11-07|Nov 07, 2021|09/2021|0.01|--|178800000|--|2021-08-10|Aug 10, 2021|06/2021|--|--|178000000|--
2022-01-17 15:46:56|11030|13387|BKDB|383.53M|383530000|0.128|420,430.65|26.73%|33|2021-12-01|Dec 01, 2021|09/2021|0.00|0.01|34750000|34500000|2021-09-01|Sep 01, 2021|06/2021|0.00|--|30000000|32550000
2022-01-17 15:47:00|11031|50471|ROTEL|1.69B|1690000000|23.10|18,200.65|-16.91%|26|2021-11-12|Nov 12, 2021|09/2021|--|--|465800000|455500000|2021-08-18|Aug 18, 2021|06/2021|1.34|--|446900000|446900000
2022-01-17 15:47:04|11032|11116|ALAF|211.36B|211360000000|222|2,157,458.29|0.45%|19|2021-12-01|Dec 01, 2021|09/2021|-0.02|--|23470000|--|2021-09-01|Sep 01, 2021|06/2021|-0|--|24000000|--
2022-01-17 15:47:07|11033|1093993|INTG|95.38B|95380000000|377.0|1,424,482.73|21.1%|18|2021-12-01|Dec 01, 2021|09/2021|-0|--|5800000|5800000|2021-09-01|Sep 01, 2021|06/2021|--|--|5630000|--
2022-01-17 15:47:11|11034|954944|MEZZ|187.25M|187250000|593.0|432,785.68|3.39%|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
2022-01-17 15:47:15|11035|44436|PJPq|6.62B|6620000000|24.56|268,916|-33.23%|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
2022-01-17 15:47:19|11036|944073|002594|775.79B|775790000000|266.49|19,600,364|12.41%|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
2022-01-17 15:47:23|11037|944522|000568|336.42B|336420000000|229.68|11,581,485|-6.71%|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
2022-01-17 15:47:27|11038|944536|002714|294.69B|294690000000|56.00|44,396,618|-5.13%|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
2022-01-17 15:47:33|11039|950765|300015|192.08B|192080000000|35.53|35,372,690|-35.9%|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
2022-01-17 15:47:36|11040|944129|000625|94.63B|94630000000|14.21|112,069,398|-30.2%|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
2022-01-17 15:47:43|11041|944961|000538|131.05B|131050000000|102.17|5,768,268|-21.55%|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
2022-01-17 15:47:48|11042|944012|000596|110.48B|110480000000|209.00|2,364,388|-11.74%|21|2021-10-30|Oct 30, 2021|09/2021|1.12|1.12|3100000000|3100000000|2021-08-28|Aug 28, 2021|06/2021|1.07|0.85|2880000000|2880000000
2022-01-17 15:47:52|11043|944239|002311|115.45B|115450000000|69.50|6,889,075|6.21%|21|2021-10-20|Oct 20, 2021|09/2021|0.13|--|26120000000|--|2021-07-27|Jul 27, 2021|06/2021|0.5|--|22480000000|--
2022-01-17 15:47:56|11044|944340|000895|105.29B|105290000000|30.39|23,507,740|-41.53%|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
2022-01-17 15:47:59|11045|1166992|300999|346.17B|346170000000|62.51|17,275,957|-46.35%|7|2021-10-30|Oct 30, 2021|09/2021|0.13|--|59500000000|--|2021-08-11|Aug 11, 2021|06/2021|0.26|--|52150000000|52150000000
2022-01-17 15:48:02|11046|1057343|002920|83.97B|83970000000|151.22|4,640,335|44.15%|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
2022-01-17 15:48:06|11047|944845|000100|84.9B|84900000000|6.18|157,743,139|-33.91%|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
2022-01-17 15:48:09|11048|951671|002625|43.65B|43650000000|20.26|28,782,890|-26.87%|19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|110700000|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|171000000|--
2022-01-17 15:48:13|11049|1017444|002602|60.9B|60900000000|8.28|108,901,361|21.53%|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
2022-01-17 15:48:17|11050|944554|000876|73.5B|73500000000|16.57|68,521,400|-26.58%|19|2021-10-30|Oct 30, 2021|09/2021|-0.585|-0.7|32960000000|32960000000|2021-08-31|Aug 31, 2021|06/2021|-0.79|-0.15|32280000000|31880000000
2022-01-17 15:48:20|11051|944183|000800|47.53B|47530000000|10.22|9,758,957|-10.44%|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
2022-01-17 15:48:24|11052|944655|002568|36.3B|36300000000|48.51|6,443,205|-52.86%|20|2021-10-30|Oct 30, 2021|09/2021|0.363|--|703000000|--|2021-07-27|Jul 27, 2021|06/2021|0.32|--|695000000|--
2022-01-17 15:48:28|11053|1013770|300595|42.33B|42330000000|49.77|9,460,660|-21.93%|19|2021-10-26|Oct 26, 2021|09/2021|0.22|0.2|425990000|425990000|2021-08-05|Aug 05, 2021|06/2021|0.14|0.1214|283100000|--
2022-01-17 15:48:34|11054|944741|000069|62.13B|62130000000|7.73|53,749,355|11.49%|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
2022-01-17 15:48:38|11055|944957|000998|26.36B|26360000000|20.37|40,786,258|7.8%|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
2022-01-17 15:48:42|11056|944039|002385|39.38B|39380000000|9.51|151,905,398|-6.81%|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
2022-01-17 15:48:46|11057|944483|000799|58.5B|58500000000|180.05|6,637,777|-2.48%|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
2022-01-17 15:48:50|11058|951667|002507|30.57B|30570000000|34.44|14,056,234|-28.65%|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
2022-01-17 15:48:56|11059|944789|002422|28.52B|28520000000|20.28|11,452,520|9.67%|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|--
2022-01-17 15:49:01|11060|944818|002024|37.78B|37780000000|4.14|31,299,034|-45.14%|21|2021-10-30|Oct 30, 2021|09/2021|-0.44|--|21970000000|49640000000|2021-08-31|Aug 31, 2021|06/2021|-0.42|--|39600000000|--
2022-01-17 15:49:05|11061|1017433|002558|23.44B|23440000000|12.36|28,387,187|-31.26%|19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|506300000|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|469000000|--
2022-01-17 15:49:09|11062|951657|002044|30.62B|30620000000|7.87|46,147,901|-43.25%|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
2022-01-17 15:49:13|11063|1017650|300558|32.68B|32680000000|78.68|2,657,475|-36.76%|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
2022-01-17 15:49:17|11064|944317|002508|33.27B|33270000000|35.24|13,631,517|-18.61%|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
2022-01-17 15:49:21|11065|944583|002557|28.23B|28230000000|55.88|5,682,358|-4.79%|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
2022-01-17 15:49:25|11066|944466|000623|20.16B|20160000000|17.70|14,849,178|8.36%|19|2021-10-29|Oct 29, 2021|09/2021|0.65|--|515600000|--|2021-08-30|Aug 30, 2021|06/2021|0.47|--|558600000|--
2022-01-17 15:49:29|11067|950862|300146|44.36B|44360000000|26.09|13,148,472|9.88%|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
2022-01-17 15:49:33|11068|954983|002157|31.3B|31300000000|10.07|49,571,918|-41.62%|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|--
2022-01-17 15:49:38|11069|944204|002299|29.34B|29340000000|23.58|10,494,931|-11.67%|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
2022-01-17 15:49:42|11070|944552|002405|40.46B|40460000000|17.04|90,902,669|4.45%|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|--
2022-01-17 15:49:45|11071|945025|002032|44.89B|44890000000|55.61|4,064,101|-30.41%|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
2022-01-17 15:49:50|11072|944117|000999|35.63B|35630000000|36.40|11,096,905|45.76%|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
2022-01-17 15:49:53|11073|944060|000729|22.32B|22320000000|7.92|22,393,469|12.68%|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|--
2022-01-17 15:49:56|11074|944054|000860|25.75B|25750000000|34.72|22,775,118|-48.41%|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|--
2022-01-17 15:50:02|11075|944511|000513|37.1B|37100000000|39.70|7,253,754|0.64%|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
2022-01-17 15:50:06|11076|944620|000423|26.14B|26140000000|40.59|13,306,911|10.76%|21|2021-10-30|Oct 30, 2021|09/2021|0.24|0.24|1230000000|1140000000|2021-08-23|Aug 23, 2021|06/2021|0.13|0.2011|1080000000|1210000000
2022-01-17 15:50:10|11077|944772|002603|46.11B|46110000000|27.60|30,411,090|-11.69%|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
2022-01-17 15:50:15|11078|944074|002511|21.5B|21500000000|16.70|17,753,893|-33.12%|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
2022-01-17 15:50:19|11079|950860|300144|38.85B|38850000000|14.86|28,530,193|-7.7%|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
2022-01-17 15:50:22|11080|944896|002607|45.7B|45700000000|7.41|47,181,639|-77.27%|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
2022-01-17 15:50:26|11081|944487|002242|18.16B|18160000000|23.68|5,533,012|-24.84%|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
2022-01-17 15:50:29|11082|944824|002572|20.31B|20310000000|22.38|23,845,080|-10.97%|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
2022-01-17 15:50:32|11083|102616|MINT|153.81B|153810000000|29.50|17,468,003|16.83%|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
2022-01-17 15:50:44|11084|43227|AIR|1.69B|1690000000|1.50|219,590|-13.54%|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
2022-01-17 15:50:48|11085|1096341|ANZ|317.31B|317310000000|30.40|7,473|12.98%|14|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--
2022-01-17 15:50:52|11086|1096343|ARG|1.35B|1350000000|1.595|263,613|1.96%|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
2022-01-17 15:50:55|11087|1096344|ARV|1.38B|1380000000|1.910|215,796|11.7%|19|2021-11-22|Nov 22, 2021|09/2021|0.14|--|93960000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 15:50:58|11088|43240|CNU|3.21B|3210000000|7.04|65,650|-14.99%|11|2021-08-23|Aug 23, 2021|06/2021|0.04|--|474000000|--|2021-02-22|Feb 22, 2021|12/2020|0.04|--|473000000|--
2022-01-17 15:51:02|11089|1096349|CEN|6.2B|6200000000|8.02|249,471|-15.6%|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
2022-01-17 15:51:05|11090|43248|EBO|7.35B|7350000000|40.00|43,168|38.36%|9|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--
2022-01-17 15:51:08|11091|43251|FBU|5.78B|5780000000|7.22|218,005|15.41%|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
2022-01-17 15:51:11|11092|1136172|FSF|400.03M|400030000|3.75|21,893|-14.97%|19|2021-12-09|Dec 09, 2021|10/2021|--|--|--|--|2021-09-22|Sep 22, 2021|07/2021|--|--|-79000000|--
2022-01-17 15:51:15|11093|1096357|FRE|2.11B|2110000000|12.72|36,406|26.34%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.17|22.00|390200000|362660000
2022-01-17 15:51:19|11094|1096359|GNE|3.02B|3020000000|2.91|90,874|-21.08%|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
2022-01-17 15:51:23|11095|1152826|GMT|3.67B|3670000000|2.630|304,399|14.04%|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
2022-01-17 15:51:27|11096|43257|HGH|1.53B|1530000000|2.590|106,968|41.11%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.07|--|169800000|--
2022-01-17 15:51:32|11097|1096364|IFT|5.88B|5880000000|8.17|151,956|13.41%|19|2021-11-11|Nov 11, 2021|09/2021|0.12|--|541100000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 15:51:36|11098|1096367|IPL|684.73M|684730000|1.860|74,551|-16.22%|11|2021-11-15|Nov 15, 2021|09/2021|0.15|--|33010000|--|2021-05-18|May 18, 2021|03/2021|0.19|--|32550000|--
2022-01-17 15:51:39|11099|43262|KMD|999.69M|999690000|1.41|243,081|8.4%|19|2021-11-19|Nov 19, 2021|10/2021|--|--|--|--|2021-09-20|Sep 20, 2021|07/2021|0.06|7.00|512100000|537000000
2022-01-17 15:51:44|11100|43265|KPG|1.85B|1850000000|1.180|395,441|-6.4%|19|2021-11-21|Nov 21, 2021|09/2021|0.09|3.00|122300000|89540000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 15:51:46|11101|1096373|MFT|8.78B|8780000000|92.15|14,424|41.82%|19|2021-11-10|Nov 10, 2021|09/2021|1.3|71.00|2270000000|1000000|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--
2022-01-17 15:51:50|11102|1152799|NPH|605.88M|605880000|3.03|80,347|-9.04%|7|2021-11-15|Nov 15, 2021|09/2021|0.07|--|56880000|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--
2022-01-17 15:52:04|11103|1096379|NZX|510.6M|510600000|1.820|37,333|-16.74%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|42450000|--
2022-01-17 15:52:08|11104|1096380|OCA|945.68M|945680000|1.290|180,555|-9.86%|12|2021-11-28|Nov 28, 2021|09/2021|0.05|--|113900000|--|2021-05-21|May 21, 2021|03/2021|0.1|--|71530000|--
2022-01-17 15:52:11|11105|43287|PEB|1.01B|1010000000|1.2500|299,702|7.96%|13|2021-11-24|Nov 24, 2021|09/2021|-0.01|--|3380000|3380000|2021-09-01|Sep 01, 2021|06/2021|--|--|2920000|--
2022-01-17 15:52:16|11106|1096386|POT|4.48B|4480000000|6.60|48,834|-14.68%|18|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|178800000|--
2022-01-17 15:52:18|11107|1096382|PCT|2.62B|2620000000|1.650|350,920|-5.75%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.02|4.00|102700000|85740000
2022-01-17 15:52:22|11108|43293|PFI|1.5B|1500000000|2.960|80,653|1.56%|18|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.54|--|52810000|--
2022-01-17 15:52:25|11109|1096387|PPH|1.39B|1390000000|1.24|495,644|-20.89%|4|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-05-11|May 11, 2021|03/2021|--|--|--|--
2022-01-17 15:52:29|11110|1096391|RBD|1.81B|1810000000|14.50|10,045|30.18%|22|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|563700000|--
2022-01-17 15:52:32|11111|43301|SAN|472.21M|472210000|5.05|15,549|2.23%|12|2021-11-17|Nov 17, 2021|09/2021|--|--|256100000|--|2021-05-20|May 20, 2021|03/2021|0.17|--|233500000|--
2022-01-17 15:52:36|11112|1096394|SCL|769.85M|769850000|5.40|24,929|6.35%|11|2021-08-24|Aug 24, 2021|06/2021|0.2|--|253800000|--|2021-02-24|Feb 24, 2021|12/2020|-0.03|--|217400000|--
2022-01-17 15:52:40|11113|1096397|SKO|729.95M|729950000|6.15|24,770|6.97%|12|2021-11-24|Nov 24, 2021|09/2021|-0.14|--|9150000|--|2021-05-18|May 18, 2021|03/2021|-0.19|--|7360000|--
2022-01-17 15:52:43|11114|1096396|SKL|1.19B|1190000000|6.120|31,614|58.97%|11|2021-08-19|Aug 19, 2021|06/2021|0.1|--|142900000|--|2021-02-18|Feb 18, 2021|12/2020|0.1|--|136600000|--
2022-01-17 15:52:47|11115|43309|SKT|416.88M|416880000|2.4100|91,656|55.48%|11|2021-08-25|Aug 25, 2021|06/2021|0.04|--|365700000|--|2021-02-23|Feb 23, 2021|12/2020|0.02|--|359100000|--
2022-01-17 15:52:53|11116|43308|SKC|2.23B|2230000000|2.95|108,204|-5.5%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.1|5.00|397500000|346810000
2022-01-17 15:52:56|11117|1096400|SPK|8.41B|8410000000|4.51|536,466|-7.85%|18|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.13|13.00|1800000000|1000000
2022-01-17 15:53:05|11118|43246|SPG|1.13B|1130000000|2.090|176,626|-11.81%|19|2021-09-29|Sep 29, 2021|09/2021|0.13|5.00|41440000|35740000|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 15:53:10|11119|1096403|SUM|2.99B|2990000000|13.23|46,312|9.37%|18|2021-10-10|Oct 10, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|1.16|--|94880000|--
2022-01-17 15:53:13|11120|1096398|SML|756.04M|756040000|3.50|28,312|-27.1%|11|2021-09-26|Sep 26, 2021|07/2021|-0.15|--|703200000|--|2021-03-29|Mar 29, 2021|01/2021|0.03|--|664200000|--
2022-01-17 15:53:16|11121|1096407|THL|427.23M|427230000|2.81|29,182|18.64%|11|2021-08-26|Aug 26, 2021|06/2021|-0.08|--|153300000|--|2021-02-24|Feb 24, 2021|12/2020|-0.01|--|205800000|--
2022-01-17 15:53:20|11122|1096410|TPW|2.27B|2270000000|7.25|12,860|-17.43%|19|2021-11-07|Nov 07, 2021|09/2021|0.35|--|291200000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 15:53:24|11123|1096413|VCT|4.04B|4040000000|4.04|36,538|-6.67%|11|2021-08-24|Aug 24, 2021|06/2021|0.09|--|631600000|--|2021-02-21|Feb 21, 2021|12/2020|0.1|--|647700000|--
2022-01-17 15:53:27|11124|1096414|VGL|520.1M|520100000|2.22|95,545|42.86%|11|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|44900000|--|2021-02-28|Feb 28, 2021|12/2020|-0.04|--|42700000|--
2022-01-17 15:53:41|11125|1096415|VHP|1.42B|1420000000|3.150|118,791|-3.66%|12|2021-08-12|Aug 12, 2021|06/2021|0.36|--|63170000|--|2021-02-25|Feb 25, 2021|12/2020|0.19|--|62980000|--
2022-01-17 15:53:45|11126|1096416|WBC|391.46B|391460000000|22.80|8,700|-1.51%|14|2021-10-31|Oct 31, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--
2022-01-17 15:53:49|11127|1096419|ZEL|1.85B|1850000000|3.60|506,180|15.02%|12|2021-11-02|Nov 02, 2021|09/2021|0.18|--|2170000000|--|2021-05-05|May 05, 2021|03/2021|0.2|--|2020000000|--
2022-01-17 15:53:52|11128|43233|AGL|62.55M|62550000|1.850|7,125|34.31%|12|2021-10-27|Oct 27, 2021|09/2021|0.05|--|110400000|--|2021-05-27|May 27, 2021|03/2021|0.07|--|99540000|--
2022-01-17 15:53:55|11129|1168672|AFC|3.66M|3660000|0.00|263,333|-|7|2021-11-29|Nov 29, 2021|09/2021|-0|--|111400|--|2021-05-28|May 28, 2021|03/2021|-0|--|646900|--
2022-01-17 15:54:00|11130|1096336|AFT|436.56M|436560000|4.34|22,439|-16.7%|12|2021-11-18|Nov 18, 2021|09/2021|0.04|--|55510000|--|2021-05-24|May 24, 2021|03/2021|0.07|--|64280000|--
2022-01-17 15:54:03|11131|1096337|ALF|18.26M|18260000|0.9000|35,265|55.17%|11|2021-08-30|Aug 30, 2021|06/2021|0.06|--|8840000|--|2021-02-26|Feb 26, 2021|12/2020|0.01|--|13370000|--
2022-01-17 15:54:08|11132|1096390|ARB|125.23M|125230000|0.2500|56,209|52.44%|0||
2022-01-17 15:54:12|11133|43324|ACE|1.53M|1530000|0.0800|1,400|-20%|12|2021-11-26|Nov 26, 2021|09/2021|-0|--|--|--|2021-05-31|May 31, 2021|03/2021|-0|--|--|--
2022-01-17 15:54:15|11134|43283|BGI|2.3M|2300000|0.0040|129,761|-55.56%|12|2021-11-29|Nov 29, 2021|09/2021|-0|--|33770|--|2021-05-31|May 31, 2021|03/2021|-0|--|528400|--
2022-01-17 15:54:18|11135|1096517|BLT|56.05M|56050000|0.0440|283,443|-44.3%|12|2021-11-17|Nov 17, 2021|09/2021|-0|--|3890000|--|2021-05-27|May 27, 2021|03/2021|-0|--|4820000|--
2022-01-17 15:54:21|11136|43238|BRW|49.12M|49120000|0.7100|13,673|94.52%|11|2021-08-30|Aug 30, 2021|06/2021|0.02|--|111600000|--|2021-02-23|Feb 23, 2021|12/2020|0.06|--|60300000|--
2022-01-17 15:54:24|11137|1096347|BGP|993.1M|993100000|6.55|6,119|23.38%|20|2021-11-04|Nov 04, 2021|10/2021|--|--|138500000|--|2021-09-13|Sep 13, 2021|07/2021|0.21|--|358400000|185300000
2022-01-17 15:54:27|11138|1096516|BFG|18.78M|18780000|0.3500|3,164|-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|--
2022-01-17 15:54:30|11139|1152847|CBD|49.41M|49410000|0.3600|28,578|-41.13%|5|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|83060|--|2021-02-25|Feb 25, 2021|12/2020|-0.03|--|131100|--
2022-01-17 15:54:34|11140|1096518|CDI|322.01M|322010000|1.1200|15,342|5.21%|11|2021-08-01|Aug 01, 2021|06/2021|0.07|--|61180000|--|2021-02-15|Feb 15, 2021|12/2020|0.06|--|47750000|--
2022-01-17 15:54:38|11141|43241|CMO|360.95M|360950000|11.04|1,423|29.27%|11|2021-08-13|Aug 13, 2021|06/2021|0.86|--|901200000|--|2021-02-18|Feb 18, 2021|12/2020|0.39|--|437800000|--
2022-01-17 15:54:41|11142|43242|CVT|259.41M|259410000|3.700|13,164|14.6%|11|2021-08-26|Aug 26, 2021|06/2021|0.09|--|92850000|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|98890000|--
2022-01-17 15:54:43|11143|1096350|CGF|23.4M|23400000|0.0320|35,321|-23.81%|12|2021-11-25|Nov 25, 2021|09/2021|--|--|3670000|--|2021-05-31|May 31, 2021|03/2021|-0.01|--|3070000|--
2022-01-17 15:54:46|11144|43244|DGL|1.42B|1420000000|14.00|3,383|-5.53%|11|2021-08-27|Aug 27, 2021|06/2021|0.23|--|127700000|--|2021-02-22|Feb 22, 2021|12/2020|0.39|--|177700000|--
2022-01-17 15:54:50|11145|1168673|ENS|21.01M|21010000|1.31|1,961|27.18%|7|2021-09-28|Sep 28, 2021|06/2021|0.02|--|8670000|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|7450000|--
2022-01-17 15:54:53|11146|1096352|ERD|535.22M|535220000|4.88|60,884|-10%|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
2022-01-17 15:54:58|11147|1096353|EVO|132.04M|132040000|0.8400|40,040|-37.12%|12|2021-08-26|Aug 26, 2021|06/2021|-0|--|74890000|--|2021-02-26|Feb 26, 2021|12/2020|0.01|--|37430000|--
2022-01-17 15:55:02|11148|1115153|FWL|99.26M|99260000|1.510|5,101|-21.76%|11|2021-08-26|Aug 26, 2021|06/2021|0.02|--|29700000|--|2021-02-22|Feb 22, 2021|12/2020|0.03|--|28290000|--
2022-01-17 15:55:06|11149|1152824|GEN|8.9M|8900000|0.0530|45,148|-18.46%|9|2021-11-26|Nov 26, 2021|09/2021|--|--|3290000|--|2021-05-31|May 31, 2021|03/2021|--|--|4840000|--
2022-01-17 15:55:10|11150|1096522|GFL|50.33M|50330000|0.6900|8,604|30.19%|12|2021-11-29|Nov 29, 2021|09/2021|0.04|--|20460000|--|2021-05-31|May 31, 2021|03/2021|0.09|--|34840000|--
2022-01-17 15:55:14|11151|1096360|GTK|196.74M|196740000|1.900|22,199|35.71%|12|2021-11-25|Nov 25, 2021|09/2021|0.04|--|54770000|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|50950000|--
2022-01-17 15:55:19|11152|1096358|GEO|28.43M|28430000|0.1680|43,874|104.88%|11|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|3070000|--|2021-02-26|Feb 26, 2021|12/2020|-0.01|--|1610000|--
2022-01-17 15:55:22|11153|43329|GSH|4.33M|4330000|0.0750|22,905|-9.64%|11|2021-08-30|Aug 30, 2021|06/2021|-0.01|--|24280000|--|2021-02-28|Feb 28, 2021|12/2020|-0|--|12230000|--
2022-01-17 15:55:26|11154|1096361|GXH|173.21M|173210000|1.210|19,836|9.01%|12|2021-11-25|Nov 25, 2021|09/2021|0.07|--|309900000|--|2021-05-28|May 28, 2021|03/2021|0.06|--|293200000|--
2022-01-17 15:55:29|11155|1096362|HLG|404.08M|404080000|6.95|7,488|-5.48%|11|2021-09-30|Sep 30, 2021|07/2021|0.23|--|168800000|--|2021-03-25|Mar 25, 2021|01/2021|0.33|--|182000000|--
2022-01-17 15:55:49|11156|1096366|IKE|114.93M|114930000|0.7300|29,040|-36.75%|13|2021-12-02|Dec 02, 2021|09/2021|-0.04|--|5720000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|2600000|2600000
2022-01-17 15:55:52|11157|1152844|JLG|73.03M|73030000|0.7500|2,096|-8.94%|9|2021-08-30|Aug 30, 2021|06/2021|0.02|--|17150000|--|2021-02-24|Feb 24, 2021|12/2020|0.02|--|15070000|--
2022-01-17 15:55:56|11158|1168677|MWE|72.58M|72580000|0.24|12,910|-59.32%|7|2021-08-30|Aug 30, 2021|06/2021|-0|--|6740000|--|2021-02-09|Feb 09, 2021|12/2020|-0|--|2390000|--
2022-01-17 15:56:00|11159|1096527|MMH|259.37M|259370000|6.28|2,058|-1.42%|11|2021-08-27|Aug 27, 2021|06/2021|0.35|--|6890000|--|2021-02-24|Feb 24, 2021|12/2020|0.13|--|8070000|--
2022-01-17 15:56:05|11160|1152825|MEE|43.8M|43800000|0.0680|112,067|-23.86%|9|2021-11-29|Nov 29, 2021|09/2021|-0|--|2420000|--|2021-05-31|May 31, 2021|03/2021|-0|--|719000|--
2022-01-17 15:56:09|11161|1096374|MPG|71.79M|71790000|0.3600|49,889|-10%|12|2021-11-21|Nov 21, 2021|09/2021|--|--|116900000|--|2021-05-21|May 21, 2021|03/2021|0.01|--|115300000|--
2022-01-17 15:56:13|11162|43269|MHM|42M|42000000|0.6400|31,712|-5.88%|11|2021-08-26|Aug 26, 2021|06/2021|0.03|--|26260000|--|2021-02-18|Feb 18, 2021|12/2020|0.01|--|24730000|--
2022-01-17 15:56:18|11163|43274|MCK|360.74M|360740000|2.280|6,209|3.17%|11|2021-08-01|Aug 01, 2021|06/2021|0.16|--|98360000|--|2021-02-15|Feb 15, 2021|12/2020|0.29|--|172000000|--
2022-01-17 15:56:22|11164|43276|MOV|190.8M|190800000|1.640|326,368|47.32%|11|2021-08-26|Aug 26, 2021|06/2021|-0.02|--|174100000|--|2021-02-23|Feb 23, 2021|12/2020|0.03|--|179200000|--
2022-01-17 15:56:26|11165|1171269|MFB|273.95M|273950000|1.13|83,126|-|5|2021-11-19|Nov 19, 2021|09/2021|0.04|--|98440000|--|2021-05-21|May 21, 2021|03/2021|-0.02|--|85420000|--
2022-01-17 15:56:30|11166|43277|NTL|6.38M|6380000|0.0020|833,194|-62.5%|12|2021-11-29|Nov 29, 2021|09/2021|-0|--|660|--|2021-06-30|Jun 30, 2021|03/2021|-0|--|246800|--
2022-01-17 15:56:34|11167|1096376|NZK|192.01M|192010000|1.310|16,941|-17.9%|12|2021-09-29|Sep 29, 2021|07/2021|-0.04|--|110800000|--|2021-04-30|Apr 30, 2021|01/2021|-0.02|--|22310000|--
2022-01-17 15:56:40|11168|43281|NZO|76.49M|76490000|0.4650|10,528|-11.43%|18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|20010000|--
2022-01-17 15:56:47|11169|1096378|NZR|356.1M|356100000|0.960|144,900|81.13%|11|2021-08-19|Aug 19, 2021|06/2021|-0.02|--|115400000|--|2021-02-17|Feb 17, 2021|12/2020|-0.04|--|126600000|--
2022-01-17 15:56:50|11170|1168679|NZL|111.44M|111440000|1.15|34,722|-3.14%|2|2021-08-30|Aug 30, 2021|06/2021|0.78|--|498000|--|2021-02-26|Feb 26, 2021|12/2020|-0|--|498000|--
2022-01-17 15:56:54|11171|1096342|APL|110.58M|110580000|0.3050|79,006|-10.29%|12|2021-11-29|Nov 29, 2021|09/2021|0.01|--|6490000|--|2021-05-27|May 27, 2021|03/2021|0.01|--|7270000|--
2022-01-17 15:56:57|11172|43282|NWF|64.81M|64810000|0.2250|136,161|17.02%|18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0|--|--|--
2022-01-17 15:56:59|11173|1096377|NZM|240.02M|240020000|1.2000|17,859|64%|11|2021-08-24|Aug 24, 2021|06/2021|0.03|--|172300000|--|2021-02-22|Feb 22, 2021|12/2020|0.05|--|173100000|--
2022-01-17 15:57:03|11174|43249|PYS|43.65M|43650000|0.3150|19,045|6.78%|12|2021-11-24|Nov 24, 2021|09/2021|-0.01|--|1450000|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|1190000|--
2022-01-17 15:57:05|11175|1096384|PGW|398.56M|398560000|5.280|13,352|51.3%|11|2021-08-17|Aug 17, 2021|06/2021|0.27|--|348500000|--|2021-02-21|Feb 21, 2021|12/2020|0.24|--|499300000|--
2022-01-17 15:57:09|11176|1096385|PX1|176.79M|176790000|0.5000|120,458|-57.63%|19|2021-11-16|Nov 16, 2021|09/2021|-0.05|--|13510000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 15:57:12|11177|43302|PHL|21.28M|21280000|0.0010|4,214,087|-50%|11|2021-11-29|Nov 29, 2021|09/2021|-0|--|8770000|--|2021-06-29|Jun 29, 2021|03/2021|-0|--|6060000|--
2022-01-17 15:57:15|11178|1096388|QEX|16.14M|16140000|0.2850|-|-12.31%|7|2020-11-30|Nov 30, 2020|09/2020|-0.11|--|19380000|--|2020-07-24|Jul 24, 2020|03/2020|0.02|--|34930000|--
2022-01-17 15:57:18|11179|1168681|RAD|118.47M|118470000|0.44|45,188|-57.69%|5|2021-11-29|Nov 29, 2021|09/2021|0.01|--|64910000|--|2021-06-10|Jun 10, 2021|09/2019|-0.01|--|56320000|--
2022-01-17 15:57:21|11180|43296|RAK|451.65M|451650000|1.9900|114,872|156.58%|12|2021-11-25|Nov 25, 2021|09/2021|0.08|--|85420000|--|2021-05-27|May 27, 2021|03/2021|0.02|--|68730000|--
2022-01-17 15:57:23|11181|1167287|RUA|67.33M|67330000|0.47|40,910|-17.54%|2|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|--|--|2021-02-26|Feb 26, 2021|12/2020|-0.02|--|--|--
2022-01-17 15:57:26|11182|43275|SVR|29.2M|29200000|0.4750|14,195|-33.38%|12|2021-11-18|Nov 18, 2021|09/2021|-0.01|--|17160000|--|2021-05-28|May 28, 2021|03/2021|-0.02|--|6240000|--
2022-01-17 15:57:29|11183|1096395|SCT|275.67M|275670000|3.480|12,880|45%|12|2021-10-21|Oct 21, 2021|08/2021|0.06|--|111700000|--|2021-04-08|Apr 08, 2021|02/2021|0.06|--|104500000|--
2022-01-17 15:57:33|11184|43306|SEK|195.74M|195740000|5.23|8,260|11.46%|11|2021-08-19|Aug 19, 2021|06/2021|0.65|--|224500000|--|2021-02-26|Feb 26, 2021|12/2020|-0.12|--|72780000|--
2022-01-17 15:57:37|11185|1118025|SPY|170.65M|170650000|0.7150|15,212|-20.56%|11|2021-11-28|Nov 28, 2021|09/2021|--|--|21040000|--|2021-06-28|Jun 28, 2021|03/2021|-0.03|--|19320000|--
2022-01-17 15:57:41|11186|43230|SMW|51.42M|51420000|0.9500|500|-44.77%|12|2021-08-30|Aug 30, 2021|06/2021|-0.1|--|52000000|--|2021-03-01|Mar 01, 2021|12/2020|-0.05|--|27940000|--
2022-01-17 15:57:45|11187|1096531|SDL|43.19M|43190000|2.950|2,179|-7.52%|11|2021-08-26|Aug 26, 2021|06/2021|0.04|--|16920000|--|2021-02-23|Feb 23, 2021|12/2020|0.1|--|18520000|--
2022-01-17 15:57:49|11188|1096401|SPN|161.46M|161460000|8.41|721|5%|11|2021-08-27|Aug 27, 2021|06/2021|0.41|--|47290000|--|2021-02-12|Feb 12, 2021|12/2020|0.23|--|23380000|--
2022-01-17 15:57:54|11189|1096402|STU|275.46M|275460000|1.6700|71,219|85.56%|11|2021-08-23|Aug 23, 2021|06/2021|0.07|--|253700000|--|2021-02-24|Feb 24, 2021|12/2020|0.03|--|226300000|--
2022-01-17 15:58:00|11190|43326|TGG|365.18M|365180000|2.980|1,844|-1.03%|11|2021-08-05|Aug 05, 2021|06/2021|0.01|--|652100000|--|2021-02-28|Feb 28, 2021|12/2020|0.04|--|741300000|--
2022-01-17 15:58:03|11191|43317|VTL|20.69M|20690000|0.5000|21,414|-35.53%|11|2021-08-27|Aug 27, 2021|06/2021|0.01|--|17100000|--|2021-02-23|Feb 23, 2021|12/2020|0.01|--|17460000|--
2022-01-17 15:58:06|11192|1096412|TWR|313.16M|313160000|0.7200|70,019|-0.7%|12|2021-11-24|Nov 24, 2021|09/2021|0.02|--|165500000|--|2021-05-26|May 26, 2021|03/2021|0.03|--|167800000|--
2022-01-17 15:58:10|11193|1096411|TRU|31.93M|31930000|0.0880|144,534|-42.38%|5|2021-11-28|Nov 28, 2021|09/2021|-0|--|745200|--|2021-06-30|Jun 30, 2021|03/2020|-0.02|--|526100|--
2022-01-17 15:58:13|11194|43247|TRA|391.62M|391620000|4.550|17,786|41.56%|12|2021-11-18|Nov 18, 2021|09/2021|0.2|--|85000000|--|2021-05-25|May 25, 2021|03/2021|0.31|--|77320000|--
2022-01-17 15:58:17|11195|43331|WHS|1.46B|1460000000|3.420|57,576|17.13%|22|2021-11-11|Nov 11, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|0.18|--|1610000000|--
2022-01-17 15:58:20|11196|1096417|WDT|86.33M|86330000|0.2000|175,470|112.87%|11|2021-08-25|Aug 25, 2021|06/2021|--|--|30560000|--|2021-02-24|Feb 24, 2021|12/2020|-0|--|16400000|--
2022-01-17 15:58:23|11197|14299|ORE|7.24B|7240000000|9.18|3,525,583|73.86%|12|2021-10-21|Oct 21, 2021|09/2021|--|--|24500000|--|2021-08-24|Aug 24, 2021|06/2021|--|-0.01|22000000|22000000
2022-01-17 15:58:27|11198|18502|CHN|2.98B|2980000000|8.400|2,173,127|98.82%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.07|--|143100|--
2022-01-17 15:58:32|11199|961859|NVX|4.66B|4660000000|9.630|4,739,537|539.24%|12|2021-08-26|Aug 26, 2021|06/2021|-0.02|--|3360000|--|2021-02-24|Feb 24, 2021|12/2020|-0.03|--|2730000|--
2022-01-17 15:58:36|11200|947885|IMU|2.06B|2060000000|0.355|23,951,132|210.43%|12|2021-08-30|Aug 30, 2021|06/2021|-0|-0.20|--|--|2021-02-26|Feb 26, 2021|12/2020|-0|--|4110000|--
2022-01-17 15:58:39|11201|1123046|UWL|2.91B|2910000000|4.230|2,134,195|148.96%|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
2022-01-17 15:58:44|11202|14329|PNI|2.58B|2580000000|12.92|603,102|76.16%|12|2021-08-04|Aug 04, 2021|06/2021|0.2|--|18130000|--|2021-02-03|Feb 03, 2021|12/2020|0.17|--|14380000|--
2022-01-17 15:58:47|11203|961883|LTR|3.63B|3630000000|1.660|13,399,627|293.1%|12|2021-09-29|Sep 29, 2021|06/2021|-0|--|--|--|2021-03-15|Mar 15, 2021|12/2020|-0|--|--|--
2022-01-17 15:59:01|11204|32567|SFR|2.89B|2890000000|7.060|2,412,180|43.76%|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
2022-01-17 15:59:04|11205|7675|PDN|2.26B|2260000000|0.845|19,492,370|147%|27|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--
2022-01-17 15:59:10|11206|14252|CNI|2.44B|2440000000|3.090|1,218,271|34.78%|0||
2022-01-17 15:59:13|11207|101943|LIC|1.9B|1900000000|18.16|262,219|56.89%|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
2022-01-17 15:59:15|11208|1130929|360|1.52B|1520000000|8.37|888,121|129.47%|4|2021-12-01|Dec 01, 2021|09/2021|--|--|28000000|28000000|2021-08-25|Aug 25, 2021|06/2021|--|--|25000000|25000000
2022-01-17 15:59:18|11209|7560|EVT|2.3B|2300000000|14.29|249,661|48.06%|14|2021-08-22|Aug 22, 2021|06/2021|0.08|--|299200000|--|2021-02-18|Feb 18, 2021|12/2020|-0.37|--|234500000|--
2022-01-17 15:59:21|11210|947483|AEF|1.25B|1250000000|11.12|249,756|82.44%|12|2021-08-25|Aug 25, 2021|06/2021|0.05|--|33100000|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|25610000|--
2022-01-17 15:59:23|11211|101954|ARF|1.67B|1670000000|4.84|643,140|62.37%|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
2022-01-17 15:59:27|11212|8627|CCX|1.2B|1200000000|5.030|879,427|31.58%|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
2022-01-17 15:59:32|11213|1054964|TLX|2.41B|2410000000|8.470|485,291|81.68%|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|--
2022-01-17 15:59:35|11214|947720|DEG|1.93B|1930000000|1.370|5,636,928|31.66%|12|2021-09-28|Sep 28, 2021|06/2021|-0|--|116600|--|2021-03-10|Mar 10, 2021|12/2020|-0|--|198400|--
2022-01-17 15:59:38|11215|1164150|ASM|1.27B|1270000000|9.13|493,533|77.49%|6|2021-09-15|Sep 15, 2021|06/2021|-0.03|--|945000|--|2021-02-26|Feb 26, 2021|12/2020|0.02|--|833000|--
2022-01-17 15:59:43|11216|961813|AVN|1.9B|1900000000|3.330|1,073,601|23.97%|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
2022-01-17 15:59:45|11217|1153175|HMC|2.17B|2170000000|7.47|294,759|84.2%|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
2022-01-17 15:59:50|11218|948296|WAF|1.34B|1340000000|1.310|5,955,791|35.94%|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
2022-01-17 15:59:53|11219|947950|LOV|2B|2000000000|18.58|218,880|77.49%|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
2022-01-17 15:59:58|11220|947838|INR|1.66B|1660000000|0.810|13,165,938|174.14%|15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|0.00|2021-09-15|Sep 15, 2021|06/2021|-0|--|0.00|0.00
2022-01-17 16:00:01|11221|1155915|TYR|1.35B|1350000000|2.62|3,145,126|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
2022-01-17 16:00:04|11222|7551|CQE|1.4B|1400000000|3.85|566,887|24.12%|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
2022-01-17 16:00:08|11223|14278|IMD|1.16B|1160000000|2.930|1,708,285|60.85%|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
2022-01-17 16:00:12|11224|947739|DUB|663.18M|663180000|2.180|1,466,404|42.81%|14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-0.1|--|7400000|7400000
2022-01-17 16:00:18|11225|101944|KLS|1.59B|1590000000|7.27|364,999|20%|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|--
2022-01-17 16:00:20|11226|9146|NCK|1.17B|1170000000|14.43|239,934|32.68%|12|2021-08-05|Aug 05, 2021|06/2021|0.54|--|202000000|--|2021-02-03|Feb 03, 2021|12/2020|0.5|--|171100000|--
2022-01-17 16:00:24|11227|961923|RFF|1.14B|1140000000|2.990|436,723|20.08%|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|--
2022-01-17 16:00:28|11228|948056|OML|1.02B|1020000000|1.700|1,538,591|4.01%|13|2021-10-12|Oct 12, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.02|0.02|251600000|271030000
2022-01-17 16:00:31|11229|18564|AX1|1.19B|1190000000|2.200|1,249,664|-5.17%|13|2021-08-18|Aug 18, 2021|06/2021|0.05|--|515200000|428300000|2021-02-23|Feb 23, 2021|12/2020|0.09|--|478600000|--
2022-01-17 16:00:35|11230|948202|SIQ|958.11M|958110000|7.40|404,221|12.1%|15|2021-12-10|Dec 10, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.21|--|109400000|--
2022-01-17 16:00:39|11231|101989|HSN|1.03B|1030000000|5.15|287,266|33.77%|12|2021-08-24|Aug 24, 2021|06/2021|0.18|--|165500000|145000000|2021-02-25|Feb 25, 2021|12/2020|0.1|--|142200000|--
2022-01-17 16:00:42|11232|961949|TPW|1.1B|1100000000|9.12|524,705|-23.64%|12|2021-07-26|Jul 26, 2021|06/2021|0.01|7.00|164900000|161550000|2021-02-24|Feb 24, 2021|12/2020|0.1|--|161900000|--
2022-01-17 16:00:47|11233|8722|WSA|1.1B|1100000000|3.410|2,009,094|21.63%|24|2021-10-25|Oct 25, 2021|09/2021|--|--|--|1000000|2021-08-23|Aug 23, 2021|06/2021|0.01|4.00|134500000|157700000
2022-01-17 16:00:50|11234|1072419|JLG|2.23B|2230000000|8.600|753,427|170.6%|10|2021-08-23|Aug 23, 2021|06/2021|0.04|--|292100000|--|2021-02-22|Feb 22, 2021|12/2020|0.04|--|279800000|--
2022-01-17 16:00:53|11235|7699|KAR|1.1B|1100000000|1.975|3,381,019|73.89%|16|2021-09-20|Sep 20, 2021|06/2021|0.01|--|170800000|--|2021-03-13|Mar 13, 2021|12/2020|-0|--|32920000|--
2022-01-17 16:00:57|11236|7724|NHC|2B|2000000000|2.400|3,379,175|54.05%|23|2021-11-16|Nov 16, 2021|10/2021|--|--|--|--|2021-09-19|Sep 19, 2021|07/2021|0.16|19.00|636900000|631060000
2022-01-17 16:01:02|11237|947668|COF|1.36B|1360000000|2.290|853,645|8.65%|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|--
2022-01-17 16:01:06|11238|18511|DTL|896.77M|896770000|5.81|265,469|9.51%|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|--
2022-01-17 16:01:09|11239|7483|MMS|905.36M|905360000|11.70|130,371|-1.53%|15|2021-08-24|Aug 24, 2021|06/2021|0.46|--|296800000|--|2021-02-24|Feb 24, 2021|12/2020|0.33|--|247600000|--
2022-01-17 16:01:13|11240|1096166|CRN|2.29B|2290000000|1.365|2,983,038|16.51%|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
2022-01-17 16:01:16|11241|941188|GMA|987.88M|987880000|2.40|805,602|5.26%|23|2021-10-27|Oct 27, 2021|09/2021|--|--|138900000|--|2021-08-03|Aug 03, 2021|06/2021|0.112|10.00|147000000|294470000
2022-01-17 16:01:19|11242|978754|RBL|820.6M|820600000|2.990|1,647,641|-55.85%|22|2021-10-13|Oct 13, 2021|09/2021|--|--|126700000|--|2021-08-18|Aug 18, 2021|06/2021|-0.04|-40.00|115700000|104200000
2022-01-17 16:01:22|11243|947974|CMM|1.25B|1250000000|3.370|1,718,093|101.82%|12|2021-09-14|Sep 14, 2021|06/2021|-0|--|71650|--|2021-03-10|Mar 10, 2021|12/2020|-0.01|--|48340|--
2022-01-17 16:01:25|11244|39201|JIN|1.18B|1180000000|18.93|136,944|34.91%|13|2021-10-28|Oct 28, 2021|09/2021|--|--|25490000|--|2021-08-25|Aug 25, 2021|06/2021|0.22|27.00|42430000|42960000
2022-01-17 16:01:29|11245|1080047|VUL|1.28B|1280000000|9.720|2,013,277|52.95%|6|2021-09-02|Sep 02, 2021|06/2021|-0.06|--|259600|--|2021-03-11|Mar 11, 2021|12/2020|-0.08|--|372000|--
2022-01-17 16:01:31|11246|960730|IDX|912.58M|912580000|4.50|386,662|6.16%|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
2022-01-17 16:01:35|11247|1153659|IAP|1.14B|1140000000|1.730|1,035,310|44.92%|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
2022-01-17 16:01:37|11248|947732|BGL|840.51M|840510000|0.815|3,005,772|-20.87%|12|2021-09-21|Sep 21, 2021|06/2021|-0.01|--|--|--|2021-03-10|Mar 10, 2021|12/2020|-0.01|--|--|--
2022-01-17 16:01:41|11249|101968|DDR|2.29B|2290000000|13.24|128,830|21.44%|21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|1070000000|--
2022-01-17 16:01:46|11250|32479|SXY|852.23M|852230000|4.600|1,031,928|59.98%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|33000000|35350000|2021-08-18|Aug 18, 2021|06/2021|0.35|--|32500000|32500000
2022-01-17 16:01:50|11251|8636|SHV|689.32M|689320000|5.73|282,000|11.55%|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|--
2022-01-17 16:01:53|11252|994814|BET|587.45M|587450000|0.685|4,607,254|-6.98%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0.02|0.10|11870000|16000000
2022-01-17 16:02:00|11253|960724|BBN|704.5M|704500000|5.32|199,720|8.11%|13|2021-08-13|Aug 13, 2021|06/2021|0.07|--|253500000|--|2021-02-12|Feb 12, 2021|12/2020|0.06|--|217300000|--
2022-01-17 16:02:03|11254|7636|GWA|710.75M|710750000|2.68|289,054|-21.83%|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
2022-01-17 16:02:08|11255|8675|TGR|734.81M|734810000|3.44|418,094|1.19%|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
2022-01-17 16:02:11|11256|1167483|HDN|1.13B|1130000000|1.42|2,382,348|13.82%|2|2021-08-18|Aug 18, 2021|06/2021|0.09|--|38400000|--|2021-02-17|Feb 17, 2021|12/2020|-0.05|--|6800000|--
2022-01-17 16:02:15|11257|102000|MNY|731.56M|731560000|3.450|292,812|24.54%|15|2021-11-17|Nov 17, 2021|09/2021|--|--|45500000|--|2021-08-15|Aug 15, 2021|06/2021|0.09|8.20|77210000|75500000
2022-01-17 16:02:18|11258|959004|ECX|698.82M|698820000|2.210|942,079|20.33%|12|2021-11-03|Nov 03, 2021|09/2021|0.12|--|314900000|--|2021-05-05|May 05, 2021|03/2021|0.11|--|333200000|--
2022-01-17 16:02:22|11259|948107|PPK|702.68M|702680000|7.91|248,158|28.22%|12|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|44000|--|2021-02-17|Feb 17, 2021|12/2020|-0.02|--|17890000|--
2022-01-17 16:02:25|11260|102008|DXI|1.05B|1050000000|3.280|859,345|13.73%|12|2021-08-17|Aug 17, 2021|06/2021|0.41|--|35640000|--|2021-02-16|Feb 16, 2021|12/2020|0.16|--|31780000|--
2022-01-17 16:02:28|11261|1014093|AD8|621.81M|621810000|8.08|166,005|-0.99%|16|2021-10-19|Oct 19, 2021|09/2021|--|--|10120000|10300000|2021-08-22|Aug 22, 2021|06/2021|-0.03|--|18000000|--
2022-01-17 16:02:32|11262|18565|RED|648M|648000000|0.275|3,797,491|10.49%|20|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|173400000|--
2022-01-17 16:02:35|11263|947566|BRN|2.54B|2540000000|1.480|18,323,221|156.03%|5|2018-03-29|Mar 29, 2018|12/2017|-0.01|--|136400|--|2017-08-29|Aug 29, 2017|06/2017|-0.01|--|133100|--
2022-01-17 16:02:37|11264|961668|BWX|611.68M|611680000|3.79|313,337|-8.91%|12|2021-08-27|Aug 27, 2021|06/2021|0.1|--|110800000|118600000|2021-02-25|Feb 25, 2021|12/2020|0.07|--|84540000|--
2022-01-17 16:02:41|11265|993246|BVS|588.6M|588600000|2.37|634,387|-19.93%|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|--
2022-01-17 16:02:44|11266|102027|PGH|860.73M|860730000|2.500|421,872|-6.04%|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
2022-01-17 16:02:47|11267|958997|ADH|649.38M|649380000|3.800|1,149,403|-2.07%|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
2022-01-17 16:02:51|11268|102007|HPI|686.59M|686590000|3.57|297,299|17.45%|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
2022-01-17 16:02:55|11269|7508|API|748.84M|748840000|1.520|1,779,308|25.73%|17|2021-10-28|Oct 28, 2021|08/2021|-0.03|--|2030000000|1000000|2021-04-23|Apr 23, 2021|02/2021|0.03|--|1980000000|--
2022-01-17 16:02:59|11270|10546|SXL|502.01M|502010000|1.900|460,017|-21.1%|16|2021-08-18|Aug 18, 2021|06/2021|0.06|--|270200000|273000000|2021-02-25|Feb 25, 2021|12/2020|0.12|--|258500000|--
2022-01-17 16:03:01|11271|8637|SIG|459.73M|459730000|0.465|1,793,157|-23.58%|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
2022-01-17 16:03:05|11272|1152217|FCL|1.28B|1280000000|4.000|171,868|5.44%|0||
2022-01-17 16:03:08|11273|7296|IFM|576.8M|576800000|1.535|966,962|-15.47%|12|2021-08-24|Aug 24, 2021|06/2021|0.02|--|49760000|51200000|2021-02-25|Feb 25, 2021|12/2020|0.02|--|47690000|--
2022-01-17 16:03:11|11274|101983|GDI|589.96M|589960000|1.095|691,372|-4.78%|12|2021-08-22|Aug 22, 2021|06/2021|0.02|--|28770000|--|2021-02-21|Feb 21, 2021|12/2020|0.01|--|26040000|--
2022-01-17 16:03:16|11275|947756|EHE|586.64M|586640000|2.250|311,445|32.16%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.05|0.0319|323800000|336440000
2022-01-17 16:03:19|11276|953869|AFG|691.66M|691660000|2.570|488,712|-2.65%|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|--
2022-01-17 16:03:22|11277|1167991|DBI|996.54M|996540000|2.01|171,715|-3.35%|5|2021-08-24|Aug 24, 2021|06/2021|0.23|--|219800000|--|2021-02-26|Feb 26, 2021|12/2020|-0.23|--|23470000|--
2022-01-17 16:03:25|11278|18556|MYS|540.17M|540170000|5.12|110,819|-0.63%|12|2021-08-20|Aug 20, 2021|06/2021|0.21|--|92690000|--|2021-02-18|Feb 18, 2021|12/2020|0.18|--|98220000|--
2022-01-17 16:03:30|11279|1166382|SSR|-|-|22.85|25,114|-1.21%|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
2022-01-17 16:03:34|11280|943406|AMI|538.12M|538120000|0.435|3,454,411|1.16%|22|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|208800000|--
2022-01-17 16:03:36|11281|7597|AAC|910.18M|910180000|1.510|408,122|35.43%|20|2021-11-17|Nov 17, 2021|09/2021|0.14|--|143500000|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--
2022-01-17 16:03:41|11282|102005|MYX|494.16M|494160000|0.280|3,806,934|-21.13%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.02|-2.50|192000000|206200000
2022-01-17 16:03:44|11283|8654|SSM|483M|483000000|0.870|1,497,918|-49.65%|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
2022-01-17 16:03:47|11284|10536|CVN|547.88M|547880000|0.350|1,995,046|12.9%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|--|--
2022-01-17 16:03:50|11285|959017|PAR|394.92M|394920000|1.72|535,326|-31.85%|12|2021-08-26|Aug 26, 2021|06/2021|-0.07|--|8690000|--|2021-02-24|Feb 24, 2021|12/2020|-0.09|--|254500|--
2022-01-17 16:03:54|11286|39198|PLL|1.15B|1150000000|0.725|4,718,511|35.74%|12|2022-01-04|Jan 04, 2022|09/2021|-0.0093|-0.0061|0.00|0.00|2021-09-24|Sep 24, 2021|06/2021|-0.0046|-0.0021|0.00|0.00
2022-01-17 16:03:57|11287|101952|AMA|486.33M|486330000|0.480|2,272,457|-34.55%|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
2022-01-17 16:04:02|11288|14253|COE|489.82M|489820000|0.300|4,481,323|-23.08%|22|2021-10-26|Oct 26, 2021|09/2021|--|--|48100000|51000000|2021-08-22|Aug 22, 2021|06/2021|-0|--|47100000|47100000
2022-01-17 16:04:05|11289|1142326|SZL|562.11M|562110000|2.750|532,702|-64.55%|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
2022-01-17 16:04:10|11290|18575|SPL|471.75M|471750000|1.160|504,383|-23%|15|2021-11-09|Nov 09, 2021|09/2021|--|--|2200000|--|2021-08-24|Aug 24, 2021|06/2021|-0.02|--|2190000|--
2022-01-17 16:04:14|11291|7265|EHL|501.64M|501640000|0.935|1,296,178|-19.83%|26|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.06|5.30|321900000|319700000
2022-01-17 16:04:18|11292|102037|VRT|571.25M|571250000|6.70|620,325|24.91%|18|2021-11-18|Nov 18, 2021|09/2021|--|--|--|64000000|2021-08-22|Aug 22, 2021|06/2021|0.16|0.1694|155000000|127250000
2022-01-17 16:04:20|11293|947769|EOS|330.5M|330500000|2.19|791,164|-62.84%|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
2022-01-17 16:04:23|11294|947655|OPT|450.48M|450480000|1.28|295,583|-37.13%|21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.0413|0.0398|179130|172630
2022-01-17 16:04:27|11295|7751|CWP|452.52M|452520000|5.51|209,347|-14.91%|19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.13|--|130600000|--
2022-01-17 16:04:30|11296|948227|STX|435.4M|435400000|0.215|5,456,962|-38.57%|20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|-0|--|--|--
2022-01-17 16:04:34|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|--|--|--|--
2022-01-17 16:04:39|11298|7696|MGX|544.76M|544760000|0.450|3,887,527|-54.08%|22|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|73700000|--
2022-01-17 16:04:44|11299|1084956|MMM|272.69M|272690000|0.960|815,824|-65.41%|12|2021-10-28|Oct 28, 2021|09/2021|--|--|122030000|--|2021-08-16|Aug 16, 2021|06/2021|-0.18|-0.03|130030000|130030000
2022-01-17 16:04:47|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|--
2022-01-17 16:04:50|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|--|--|--|--
2022-01-17 16:04:53|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
2022-01-17 16:04:56|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